Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.40 | 29.52 | 28.35 | 28.50 | 9,925 | -0.75(-2.56%) |
Jul 29, 2021 | 29.10 | 29.48 | 28.50 | 29.25 | 15,994 | -0.15(-0.51%) |
Jul 28, 2021 | 28.80 | 29.70 | 27.75 | 29.40 | 22,724 | +0.15(+0.51%) |
Jul 27, 2021 | 33.75 | 34.19 | 27.60 | 29.25 | 203,737 | -3.45(-10.55%) |
Jul 26, 2021 | 31.65 | 34.20 | 31.65 | 32.70 | 28,673 | +0.60(+1.87%) |
Jul 23, 2021 | 33.15 | 33.75 | 31.08 | 32.10 | 14,709 | -2.10(-6.14%) |
Jul 22, 2021 | 38.70 | 39.00 | 33.45 | 34.20 | 62,951 | -0.60(-1.72%) |
Jul 21, 2021 | 34.80 | 34.95 | 33.45 | 34.80 | 3,963 | +1.20(+3.57%) |
Jul 20, 2021 | 32.70 | 34.50 | 32.70 | 33.60 | 12,899 | +0.60(+1.82%) |
Jul 19, 2021 | 32.85 | 33.60 | 29.70 | 33.00 | 35,002 | +0.00(+0.00%) |
Jul 16, 2021 | 33.60 | 34.50 | 32.40 | 33.00 | 24,289 | -0.60(-1.79%) |
Jul 15, 2021 | 33.45 | 33.75 | 32.10 | 33.60 | 24,635 | -0.15(-0.44%) |
Jul 14, 2021 | 33.60 | 35.25 | 33.30 | 33.75 | 20,049 | +0.00(+0.00%) |
Jul 13, 2021 | 33.60 | 35.85 | 33.15 | 33.75 | 15,713 | +0.15(+0.45%) |
Jul 12, 2021 | 35.85 | 36.00 | 33.45 | 33.60 | 35,867 | -1.95(-5.49%) |
Jul 09, 2021 | 35.70 | 36.75 | 34.74 | 35.55 | 17,653 | -0.15(-0.42%) |
Jul 08, 2021 | 35.85 | 36.83 | 35.25 | 35.70 | 8,423 | -1.20(-3.25%) |
Jul 07, 2021 | 35.70 | 37.43 | 35.25 | 36.90 | 8,994 | +1.05(+2.93%) |
Jul 06, 2021 | 35.70 | 37.20 | 35.55 | 35.85 | 9,455 | -0.30(-0.83%) |
Jul 02, 2021 | 36.60 | 37.15 | 35.25 | 36.15 | 7,555 | -0.75(-2.03%) |
Jul 01, 2021 | 38.55 | 39.09 | 36.15 | 36.90 | 12,101 | -1.50(-3.91%) |
Jun 30, 2021 | 37.95 | 39.92 | 37.50 | 38.40 | 16,865 | -0.15(-0.39%) |
Jun 29, 2021 | 39.00 | 39.45 | 37.50 | 38.55 | 7,786 | -1.20(-3.02%) |
Jun 28, 2021 | 41.40 | 42.00 | 39.08 | 39.75 | 10,444 | -2.25(-5.36%) |
Jun 25, 2021 | 41.25 | 42.00 | 40.50 | 42.00 | 18,334 | +0.15(+0.36%) |
Jun 24, 2021 | 40.05 | 41.85 | 40.05 | 41.85 | 12,895 | +1.05(+2.57%) |
Jun 23, 2021 | 38.55 | 41.10 | 37.71 | 40.80 | 20,984 | +2.70(+7.09%) |
Jun 22, 2021 | 37.95 | 38.25 | 37.05 | 38.10 | 19,121 | -0.45(-1.17%) |
Jun 21, 2021 | 41.40 | 41.85 | 36.90 | 38.55 | 30,769 | -2.85(-6.88%) |
Jun 18, 2021 | 42.75 | 42.75 | 40.65 | 41.40 | 36,512 | -1.95(-4.50%) |
Jun 17, 2021 | 40.95 | 43.50 | 40.80 | 43.35 | 23,857 | +1.95(+4.71%) |
Jun 16, 2021 | 40.80 | 41.64 | 39.30 | 41.40 | 21,967 | +0.60(+1.47%) |
Jun 15, 2021 | 42.60 | 43.35 | 39.75 | 40.80 | 21,951 | -2.10(-4.90%) |
Jun 14, 2021 | 43.65 | 43.80 | 42.45 | 42.90 | 15,784 | -0.45(-1.04%) |
Jun 11, 2021 | 44.25 | 44.25 | 41.25 | 43.35 | 15,126 | +0.15(+0.35%) |
Jun 10, 2021 | 41.40 | 43.20 | 40.95 | 43.20 | 23,076 | +1.35(+3.23%) |
Jun 09, 2021 | 41.85 | 43.80 | 40.80 | 41.85 | 34,013 | -0.30(-0.71%) |
Jun 08, 2021 | 42.00 | 42.75 | 41.10 | 42.15 | 24,833 | +0.00(+0.00%) |
Jun 07, 2021 | 40.95 | 42.60 | 39.90 | 42.15 | 22,982 | +1.35(+3.31%) |
Jun 04, 2021 | 39.00 | 40.95 | 38.25 | 40.80 | 21,345 | +2.25(+5.84%) |
Jun 03, 2021 | 38.70 | 39.00 | 37.20 | 38.55 | 24,373 | -0.15(-0.39%) |
Jun 02, 2021 | 36.60 | 39.00 | 35.85 | 38.70 | 31,520 | +1.95(+5.31%) |
Jun 01, 2021 | 34.50 | 37.35 | 34.50 | 36.75 | 36,650 | +1.20(+3.38%) |
May 28, 2021 | 35.55 | 36.45 | 34.35 | 35.55 | 30,740 | +0.30(+0.85%) |
May 27, 2021 | 33.75 | 35.70 | 33.64 | 35.25 | 17,869 | +0.90(+2.62%) |
May 26, 2021 | 34.65 | 34.71 | 32.85 | 34.35 | 21,923 | +0.45(+1.33%) |
May 25, 2021 | 33.75 | 35.25 | 33.00 | 33.90 | 17,264 | +0.15(+0.44%) |
May 24, 2021 | 35.70 | 35.70 | 33.00 | 33.75 | 34,091 | -2.25(-6.25%) |
May 21, 2021 | 33.15 | 36.75 | 32.55 | 36.00 | 49,480 | +2.25(+6.67%) |
May 20, 2021 | 32.10 | 35.10 | 31.80 | 33.75 | 60,130 | +1.20(+3.69%) |
May 19, 2021 | 31.20 | 32.85 | 30.75 | 32.55 | 20,481 | +0.30(+0.93%) |
May 18, 2021 | 31.50 | 32.55 | 31.12 | 32.25 | 39,093 | +0.45(+1.42%) |
May 17, 2021 | 31.80 | 32.40 | 31.20 | 31.80 | 17,710 | -0.75(-2.30%) |
May 14, 2021 | 31.50 | 32.62 | 30.90 | 32.55 | 25,318 | +1.95(+6.37%) |
May 13, 2021 | 32.55 | 32.55 | 30.60 | 30.60 | 30,780 | -1.95(-5.99%) |
May 12, 2021 | 30.75 | 34.05 | 30.15 | 32.55 | 97,856 | +1.20(+3.83%) |
May 11, 2021 | 30.15 | 31.95 | 29.63 | 31.35 | 29,358 | +0.60(+1.95%) |
May 10, 2021 | 32.10 | 32.25 | 30.15 | 30.75 | 64,126 | -1.80(-5.53%) |
May 07, 2021 | 33.90 | 35.25 | 31.95 | 32.55 | 80,594 | -1.35(-3.98%) |
May 06, 2021 | 34.20 | 36.45 | 32.70 | 33.90 | 148,925 | -0.75(-2.16%) |
May 05, 2021 | 34.65 | 40.05 | 32.25 | 34.65 | 271,339 | -1.35(-3.75%) |
May 04, 2021 | 45.15 | 53.10 | 34.20 | 36.00 | 1,960,306 | -3.00(-7.69%) |