Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.38 | 49.50 | 47.38 | 49.34 | 516,980 | +2.22(+4.71%) |
Jul 29, 2021 | 47.61 | 49.00 | 46.66 | 47.12 | 362,597 | +0.13(+0.28%) |
Jul 28, 2021 | 45.78 | 47.02 | 44.49 | 46.99 | 462,829 | +1.48(+3.25%) |
Jul 27, 2021 | 46.60 | 47.00 | 44.94 | 45.51 | 498,704 | -1.29(-2.76%) |
Jul 26, 2021 | 46.89 | 47.77 | 45.37 | 46.80 | 399,297 | -0.22(-0.47%) |
Jul 23, 2021 | 47.04 | 47.88 | 45.55 | 47.02 | 336,157 | +0.20(+0.43%) |
Jul 22, 2021 | 47.81 | 48.17 | 46.78 | 46.82 | 466,865 | -1.14(-2.38%) |
Jul 21, 2021 | 48.70 | 48.70 | 46.85 | 47.96 | 506,694 | -0.44(-0.91%) |
Jul 20, 2021 | 47.02 | 48.56 | 46.38 | 48.40 | 423,868 | +1.68(+3.60%) |
Jul 19, 2021 | 44.55 | 47.27 | 44.55 | 46.72 | 317,887 | +0.90(+1.96%) |
Jul 16, 2021 | 44.42 | 46.12 | 44.21 | 45.82 | 251,397 | +1.56(+3.52%) |
Jul 15, 2021 | 44.52 | 45.00 | 43.27 | 44.26 | 226,605 | -0.61(-1.36%) |
Jul 14, 2021 | 46.52 | 46.52 | 44.56 | 44.87 | 451,940 | -1.25(-2.71%) |
Jul 13, 2021 | 46.00 | 46.60 | 45.44 | 46.12 | 218,164 | -0.20(-0.43%) |
Jul 12, 2021 | 46.44 | 47.55 | 46.08 | 46.32 | 173,558 | +0.13(+0.28%) |
Jul 09, 2021 | 45.62 | 46.40 | 45.32 | 46.19 | 293,275 | +0.77(+1.70%) |
Jul 08, 2021 | 44.00 | 45.94 | 43.19 | 45.42 | 313,435 | +0.25(+0.55%) |
Jul 07, 2021 | 45.02 | 46.14 | 44.40 | 45.17 | 352,270 | +0.05(+0.11%) |
Jul 06, 2021 | 46.10 | 46.16 | 44.25 | 45.12 | 233,335 | -1.24(-2.67%) |
Jul 02, 2021 | 46.59 | 46.99 | 45.66 | 46.36 | 352,771 | -0.44(-0.94%) |
Jul 01, 2021 | 44.99 | 47.34 | 44.00 | 46.80 | 635,696 | +1.92(+4.28%) |
Jun 30, 2021 | 43.82 | 45.93 | 43.64 | 44.88 | 939,879 | +0.78(+1.77%) |
Jun 29, 2021 | 44.15 | 44.30 | 43.07 | 44.10 | 246,271 | +0.23(+0.52%) |
Jun 28, 2021 | 43.63 | 45.02 | 43.42 | 43.87 | 238,592 | +0.26(+0.60%) |
Jun 25, 2021 | 43.28 | 44.17 | 42.75 | 43.61 | 1,167,597 | +0.73(+1.70%) |
Jun 24, 2021 | 43.63 | 44.37 | 42.19 | 42.88 | 373,011 | -0.39(-0.90%) |
Jun 23, 2021 | 43.47 | 44.13 | 42.84 | 43.27 | 286,389 | -0.13(-0.30%) |
Jun 22, 2021 | 43.28 | 44.08 | 42.08 | 43.40 | 446,947 | -0.04(-0.09%) |
Jun 21, 2021 | 43.33 | 44.37 | 42.56 | 43.44 | 502,995 | +0.97(+2.28%) |
Jun 18, 2021 | 43.74 | 43.74 | 41.49 | 42.47 | 1,229,280 | -0.67(-1.55%) |
Jun 17, 2021 | 41.43 | 43.68 | 41.27 | 43.14 | 629,475 | +1.43(+3.43%) |
Jun 16, 2021 | 39.79 | 42.31 | 39.50 | 41.71 | 2,438,014 | +3.56(+9.33%) |
Jun 15, 2021 | 38.90 | 39.35 | 37.69 | 38.15 | 416,037 | -2.96(-7.20%) |
Jun 14, 2021 | 40.36 | 41.22 | 39.07 | 41.11 | 384,138 | +1.47(+3.71%) |
Jun 11, 2021 | 33.73 | 40.46 | 33.73 | 39.64 | 864,395 | +5.80(+17.14%) |
Jun 10, 2021 | 35.53 | 36.09 | 33.33 | 33.84 | 463,556 | -1.49(-4.22%) |
Jun 09, 2021 | 37.74 | 38.15 | 35.14 | 35.33 | 508,009 | -2.11(-5.64%) |
Jun 08, 2021 | 35.86 | 37.56 | 35.61 | 37.44 | 383,542 | +1.92(+5.41%) |
Jun 07, 2021 | 35.01 | 35.99 | 34.24 | 35.52 | 526,698 | +0.71(+2.04%) |
Jun 04, 2021 | 34.94 | 35.26 | 34.61 | 34.81 | 205,600 | -0.04(-0.11%) |
Jun 03, 2021 | 35.58 | 36.00 | 34.00 | 34.85 | 191,163 | +0.36(+1.04%) |
Jun 02, 2021 | 34.43 | 34.85 | 33.54 | 34.49 | 249,966 | +0.35(+1.03%) |
Jun 01, 2021 | 35.00 | 35.00 | 33.56 | 34.14 | 343,333 | -0.97(-2.76%) |
May 28, 2021 | 35.60 | 35.77 | 35.05 | 35.11 | 319,875 | -0.12(-0.34%) |
May 27, 2021 | 35.25 | 35.30 | 33.59 | 35.23 | 896,179 | +0.32(+0.92%) |
May 26, 2021 | 35.26 | 35.32 | 34.06 | 34.91 | 220,060 | +0.07(+0.20%) |
May 25, 2021 | 35.50 | 35.75 | 34.46 | 34.84 | 321,555 | -0.47(-1.33%) |
May 24, 2021 | 35.49 | 36.50 | 35.03 | 35.31 | 807,763 | +1.03(+3.00%) |
May 21, 2021 | 33.29 | 35.12 | 32.95 | 34.28 | 291,026 | +1.36(+4.13%) |
May 20, 2021 | 31.59 | 33.07 | 31.58 | 32.92 | 180,223 | +1.45(+4.61%) |
May 19, 2021 | 30.75 | 30.75 | 30.52 | 31.47 | 237,066 | -0.12(-0.38%) |
May 18, 2021 | 30.29 | 32.21 | 30.29 | 31.59 | 401,374 | +1.52(+5.05%) |
May 17, 2021 | 30.23 | 30.71 | 29.30 | 30.07 | 141,130 | -0.40(-1.31%) |
May 14, 2021 | 29.13 | 30.75 | 29.13 | 30.47 | 239,212 | +1.47(+5.07%) |
May 13, 2021 | 29.74 | 30.06 | 28.26 | 29.00 | 229,538 | -0.29(-0.99%) |
May 12, 2021 | 28.98 | 31.56 | 28.85 | 29.29 | 222,373 | -0.22(-0.75%) |
May 11, 2021 | 27.03 | 29.75 | 26.97 | 29.51 | 168,671 | +1.22(+4.31%) |
May 10, 2021 | 30.09 | 30.09 | 28.07 | 28.29 | 167,649 | -0.89(-3.05%) |
May 07, 2021 | 28.16 | 29.62 | 28.16 | 29.18 | 1,013,952 | +1.16(+4.14%) |
May 06, 2021 | 28.69 | 28.95 | 27.03 | 28.02 | 222,056 | -1.08(-3.71%) |
May 05, 2021 | 29.35 | 30.47 | 28.29 | 29.10 | 202,855 | -0.25(-0.85%) |
May 04, 2021 | 28.83 | 29.71 | 27.45 | 29.35 | 284,483 | +0.14(+0.48%) |