Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.90 | 45.16 | 43.64 | 43.75 | 338,733 | -0.41(-0.93%) |
Jul 29, 2021 | 44.70 | 45.65 | 43.73 | 44.16 | 908,372 | -0.36(-0.81%) |
Jul 28, 2021 | 41.58 | 44.78 | 41.58 | 44.52 | 682,639 | +2.89(+6.94%) |
Jul 27, 2021 | 42.96 | 42.96 | 41.33 | 41.63 | 465,165 | -1.75(-4.03%) |
Jul 26, 2021 | 42.93 | 44.33 | 41.74 | 43.38 | 409,865 | +0.78(+1.83%) |
Jul 23, 2021 | 44.18 | 44.91 | 41.88 | 42.60 | 837,336 | -1.73(-3.90%) |
Jul 22, 2021 | 44.85 | 44.96 | 43.65 | 44.33 | 514,495 | +1.03(+2.38%) |
Jul 21, 2021 | 43.49 | 43.96 | 42.37 | 43.30 | 436,374 | -0.15(-0.35%) |
Jul 20, 2021 | 39.38 | 43.54 | 39.38 | 43.45 | 806,020 | +3.60(+9.03%) |
Jul 19, 2021 | 39.38 | 40.36 | 37.88 | 39.85 | 985,560 | -0.79(-1.94%) |
Jul 16, 2021 | 44.23 | 44.62 | 40.00 | 40.64 | 1,565,630 | -3.22(-7.34%) |
Jul 15, 2021 | 42.78 | 45.15 | 42.63 | 43.86 | 1,853,276 | +0.15(+0.34%) |
Jul 14, 2021 | 44.88 | 46.42 | 42.61 | 43.71 | 5,115,168 | -0.88(-1.97%) |
Jul 13, 2021 | 42.32 | 45.50 | 40.94 | 44.59 | 3,271,248 | +3.92(+9.64%) |
Jul 12, 2021 | 42.76 | 45.39 | 38.27 | 40.67 | 6,570,319 | +8.26(+25.49%) |
Jul 09, 2021 | 31.04 | 32.72 | 30.75 | 32.41 | 675,487 | +1.37(+4.41%) |
Jul 08, 2021 | 28.33 | 31.17 | 28.32 | 31.04 | 834,886 | +2.09(+7.22%) |
Jul 07, 2021 | 31.26 | 31.75 | 28.30 | 28.95 | 1,026,578 | -2.35(-7.51%) |
Jul 06, 2021 | 34.20 | 34.21 | 31.17 | 31.30 | 591,458 | -2.55(-7.53%) |
Jul 02, 2021 | 34.42 | 34.80 | 33.25 | 33.85 | 532,906 | -0.58(-1.68%) |
Jul 01, 2021 | 33.50 | 35.00 | 33.50 | 34.43 | 505,382 | +0.99(+2.96%) |
Jun 30, 2021 | 35.08 | 35.23 | 32.90 | 33.44 | 1,019,330 | -1.93(-5.46%) |
Jun 29, 2021 | 34.90 | 35.69 | 34.40 | 35.37 | 569,864 | +0.38(+1.09%) |
Jun 28, 2021 | 32.74 | 35.16 | 32.24 | 34.99 | 554,206 | +2.48(+7.63%) |
Jun 25, 2021 | 32.24 | 34.13 | 31.81 | 32.51 | 5,351,303 | +0.52(+1.63%) |
Jun 24, 2021 | 30.33 | 33.23 | 30.20 | 31.99 | 808,075 | +1.98(+6.60%) |
Jun 23, 2021 | 28.89 | 30.40 | 28.89 | 30.01 | 401,854 | +1.26(+4.38%) |
Jun 22, 2021 | 28.40 | 28.92 | 27.94 | 28.75 | 594,145 | +0.50(+1.77%) |
Jun 21, 2021 | 28.13 | 29.11 | 27.80 | 28.25 | 444,854 | +0.47(+1.69%) |
Jun 18, 2021 | 27.21 | 28.39 | 26.80 | 27.78 | 1,193,708 | -0.22(-0.79%) |
Jun 17, 2021 | 27.90 | 29.30 | 26.75 | 28.00 | 417,296 | +0.21(+0.76%) |
Jun 16, 2021 | 29.24 | 29.59 | 27.56 | 27.79 | 348,995 | -1.41(-4.83%) |
Jun 15, 2021 | 30.82 | 30.82 | 28.96 | 29.20 | 283,389 | -1.44(-4.70%) |
Jun 14, 2021 | 31.04 | 31.16 | 30.30 | 30.64 | 444,263 | -0.40(-1.29%) |
Jun 11, 2021 | 30.18 | 31.06 | 30.07 | 31.04 | 451,114 | +0.48(+1.57%) |
Jun 10, 2021 | 30.05 | 30.74 | 29.66 | 30.56 | 315,769 | +0.51(+1.70%) |
Jun 09, 2021 | 29.66 | 30.33 | 29.40 | 30.05 | 422,514 | +0.40(+1.35%) |
Jun 08, 2021 | 28.50 | 29.82 | 28.10 | 29.65 | 646,033 | +1.15(+4.04%) |
Jun 07, 2021 | 27.67 | 28.96 | 27.60 | 28.50 | 746,392 | +0.59(+2.11%) |
Jun 04, 2021 | 28.31 | 28.70 | 27.12 | 27.91 | 203,918 | -0.16(-0.57%) |
Jun 03, 2021 | 28.05 | 28.76 | 27.71 | 28.07 | 240,957 | +0.06(+0.21%) |
Jun 02, 2021 | 27.93 | 28.16 | 27.22 | 28.01 | 488,358 | +0.23(+0.83%) |
Jun 01, 2021 | 27.95 | 28.34 | 27.00 | 27.78 | 286,677 | -0.17(-0.61%) |
May 28, 2021 | 28.44 | 29.24 | 27.90 | 27.95 | 234,477 | -0.30(-1.06%) |
May 27, 2021 | 27.68 | 28.27 | 27.60 | 28.25 | 426,953 | +0.71(+2.58%) |
May 26, 2021 | 26.50 | 27.54 | 26.44 | 27.54 | 263,047 | +1.15(+4.36%) |
May 25, 2021 | 27.04 | 27.48 | 26.26 | 26.39 | 297,855 | -0.48(-1.79%) |
May 24, 2021 | 27.88 | 28.11 | 26.36 | 26.87 | 340,713 | -0.65(-2.36%) |
May 21, 2021 | 28.00 | 28.08 | 27.23 | 27.52 | 272,128 | -0.13(-0.47%) |
May 20, 2021 | 27.11 | 27.85 | 27.11 | 27.65 | 370,863 | +0.65(+2.41%) |
May 19, 2021 | 27.41 | 27.85 | 26.72 | 27.00 | 247,659 | -0.55(-2.00%) |
May 18, 2021 | 27.80 | 28.28 | 27.32 | 27.55 | 278,745 | +0.17(+0.62%) |
May 17, 2021 | 26.98 | 27.90 | 26.70 | 27.38 | 284,460 | +0.29(+1.07%) |
May 14, 2021 | 25.54 | 27.11 | 25.01 | 27.09 | 304,685 | +2.08(+8.32%) |
May 13, 2021 | 25.63 | 26.44 | 24.41 | 25.01 | 341,589 | -0.58(-2.27%) |
May 12, 2021 | 26.30 | 27.00 | 25.58 | 25.59 | 321,182 | -1.18(-4.41%) |
May 11, 2021 | 25.39 | 27.61 | 23.95 | 26.77 | 288,389 | +0.28(+1.06%) |
May 10, 2021 | 27.07 | 27.54 | 25.73 | 26.49 | 310,897 | -0.82(-3.00%) |
May 07, 2021 | 26.14 | 27.37 | 25.29 | 27.31 | 553,482 | +0.74(+2.79%) |
May 06, 2021 | 28.09 | 28.09 | 25.67 | 26.57 | 499,282 | -1.11(-4.01%) |
May 05, 2021 | 28.60 | 29.46 | 27.46 | 27.68 | 510,802 | -0.82(-2.88%) |
May 04, 2021 | 30.42 | 30.70 | 28.34 | 28.50 | 476,082 | -2.12(-6.92%) |