Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.00 | 36.15 | 34.60 | 34.95 | 34,253 | -1.25(-3.45%) |
Jul 29, 2021 | 37.10 | 37.65 | 36.05 | 36.20 | 19,122 | -0.75(-2.03%) |
Jul 28, 2021 | 36.05 | 37.30 | 35.60 | 36.95 | 38,144 | +0.95(+2.64%) |
Jul 27, 2021 | 38.00 | 40.25 | 35.50 | 36.00 | 61,653 | -2.40(-6.25%) |
Jul 26, 2021 | 40.05 | 40.95 | 38.15 | 38.40 | 20,972 | -1.65(-4.12%) |
Jul 23, 2021 | 41.10 | 41.70 | 38.90 | 40.05 | 18,834 | -0.80(-1.96%) |
Jul 22, 2021 | 42.15 | 42.75 | 40.65 | 40.85 | 15,380 | -1.50(-3.54%) |
Jul 21, 2021 | 44.30 | 44.50 | 42.05 | 42.35 | 16,088 | -1.85(-4.19%) |
Jul 20, 2021 | 41.45 | 44.55 | 41.45 | 44.20 | 29,817 | +2.85(+6.89%) |
Jul 19, 2021 | 41.55 | 41.60 | 40.35 | 41.35 | 30,837 | -0.80(-1.90%) |
Jul 16, 2021 | 42.35 | 42.50 | 41.50 | 42.15 | 18,252 | +0.35(+0.84%) |
Jul 15, 2021 | 42.95 | 43.25 | 40.95 | 41.80 | 31,191 | -1.75(-4.02%) |
Jul 14, 2021 | 44.30 | 45.75 | 43.20 | 43.55 | 18,872 | -0.25(-0.57%) |
Jul 13, 2021 | 45.40 | 45.65 | 43.30 | 43.80 | 28,517 | -1.65(-3.63%) |
Jul 12, 2021 | 46.00 | 46.59 | 45.20 | 45.45 | 13,898 | -0.60(-1.30%) |
Jul 09, 2021 | 44.85 | 46.25 | 44.20 | 46.05 | 10,874 | +1.60(+3.60%) |
Jul 08, 2021 | 44.50 | 44.95 | 43.90 | 44.45 | 35,496 | -0.85(-1.88%) |
Jul 07, 2021 | 46.35 | 46.65 | 44.40 | 45.30 | 27,635 | -0.80(-1.74%) |
Jul 06, 2021 | 47.80 | 47.80 | 46.05 | 46.10 | 13,837 | -1.90(-3.96%) |
Jul 02, 2021 | 48.50 | 48.75 | 46.26 | 48.00 | 15,432 | -0.30(-0.62%) |
Jul 01, 2021 | 46.40 | 48.30 | 46.35 | 48.30 | 23,833 | +2.15(+4.66%) |
Jun 30, 2021 | 46.60 | 47.20 | 45.95 | 46.15 | 41,025 | -0.70(-1.49%) |
Jun 29, 2021 | 49.20 | 50.00 | 46.45 | 46.85 | 38,040 | -2.30(-4.68%) |
Jun 28, 2021 | 51.20 | 51.50 | 49.00 | 49.15 | 27,429 | -2.10(-4.10%) |
Jun 25, 2021 | 50.85 | 52.80 | 50.85 | 51.25 | 250,027 | +0.50(+0.99%) |
Jun 24, 2021 | 50.00 | 51.77 | 49.75 | 50.75 | 20,354 | +0.85(+1.70%) |
Jun 23, 2021 | 50.10 | 50.95 | 49.60 | 49.90 | 15,906 | -0.05(-0.10%) |
Jun 22, 2021 | 50.25 | 50.30 | 48.60 | 49.95 | 21,103 | -0.45(-0.89%) |
Jun 21, 2021 | 51.00 | 51.48 | 49.75 | 50.40 | 32,565 | -0.35(-0.69%) |
Jun 18, 2021 | 50.25 | 51.95 | 49.75 | 50.75 | 166,011 | -0.55(-1.07%) |
Jun 17, 2021 | 49.95 | 51.85 | 49.50 | 51.30 | 21,257 | +1.05(+2.09%) |
Jun 16, 2021 | 50.95 | 50.95 | 49.15 | 50.25 | 36,041 | -0.95(-1.86%) |
Jun 15, 2021 | 53.00 | 54.30 | 50.90 | 51.20 | 23,499 | -1.75(-3.31%) |
Jun 14, 2021 | 52.20 | 54.00 | 51.90 | 52.95 | 55,106 | +0.95(+1.83%) |
Jun 11, 2021 | 53.30 | 54.00 | 51.95 | 52.00 | 46,445 | -1.15(-2.16%) |
Jun 10, 2021 | 52.50 | 53.45 | 51.25 | 53.15 | 25,786 | +0.90(+1.72%) |
Jun 09, 2021 | 54.05 | 55.00 | 51.95 | 52.25 | 34,580 | -1.75(-3.24%) |
Jun 08, 2021 | 52.80 | 55.50 | 52.80 | 54.00 | 51,923 | +3.45(+6.82%) |
Jun 07, 2021 | 49.25 | 51.00 | 49.25 | 50.55 | 58,023 | +1.25(+2.54%) |
Jun 04, 2021 | 47.50 | 50.60 | 47.50 | 49.30 | 23,419 | +2.00(+4.23%) |
Jun 03, 2021 | 47.90 | 48.40 | 46.90 | 47.30 | 56,268 | -1.05(-2.17%) |
Jun 02, 2021 | 49.05 | 49.05 | 47.60 | 48.35 | 32,436 | -0.65(-1.33%) |
Jun 01, 2021 | 50.50 | 50.95 | 48.65 | 49.00 | 41,896 | -1.15(-2.29%) |
May 28, 2021 | 50.55 | 51.15 | 49.95 | 50.15 | 19,248 | +0.15(+0.30%) |
May 27, 2021 | 50.85 | 51.45 | 49.65 | 50.00 | 24,473 | -0.10(-0.20%) |
May 26, 2021 | 49.80 | 51.05 | 49.15 | 50.10 | 34,651 | +0.75(+1.52%) |
May 25, 2021 | 51.20 | 52.50 | 48.95 | 49.35 | 43,198 | -1.25(-2.47%) |
May 24, 2021 | 52.30 | 52.90 | 50.05 | 50.60 | 35,751 | -1.60(-3.07%) |
May 21, 2021 | 53.20 | 53.65 | 51.85 | 52.20 | 21,711 | -0.15(-0.29%) |
May 20, 2021 | 52.75 | 53.33 | 51.85 | 52.35 | 33,549 | +0.00(+0.00%) |
May 19, 2021 | 54.60 | 54.75 | 51.90 | 52.35 | 28,914 | -2.25(-4.12%) |
May 18, 2021 | 54.85 | 56.70 | 53.95 | 54.60 | 15,513 | +0.20(+0.37%) |
May 17, 2021 | 55.15 | 56.60 | 53.73 | 54.40 | 19,054 | -1.65(-2.94%) |
May 14, 2021 | 53.10 | 57.60 | 52.45 | 56.05 | 32,314 | +4.10(+7.89%) |
May 13, 2021 | 53.45 | 55.00 | 51.05 | 51.95 | 30,851 | -1.45(-2.72%) |
May 12, 2021 | 55.45 | 57.48 | 52.75 | 53.40 | 35,998 | -3.60(-6.32%) |
May 11, 2021 | 53.90 | 58.65 | 51.75 | 57.00 | 27,477 | +3.30(+6.15%) |
May 10, 2021 | 57.75 | 57.75 | 53.70 | 53.70 | 29,249 | -4.20(-7.25%) |
May 07, 2021 | 56.65 | 59.31 | 55.50 | 57.90 | 21,233 | +1.75(+3.12%) |
May 06, 2021 | 56.60 | 57.20 | 54.45 | 56.15 | 32,500 | -0.55(-0.97%) |
May 05, 2021 | 56.50 | 57.35 | 55.50 | 56.70 | 29,408 | +0.10(+0.18%) |
May 04, 2021 | 63.40 | 63.40 | 56.38 | 56.60 | 38,749 | -6.95(-10.94%) |