Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.87 | 38.81 | 35.77 | 35.82 | 551,246 | -2.22(-5.84%) |
Jul 29, 2021 | 39.14 | 39.69 | 37.90 | 38.04 | 259,203 | -0.86(-2.21%) |
Jul 28, 2021 | 37.69 | 39.13 | 37.25 | 38.90 | 364,303 | +1.69(+4.54%) |
Jul 27, 2021 | 37.94 | 38.87 | 36.11 | 37.21 | 604,281 | -1.77(-4.54%) |
Jul 26, 2021 | 45.46 | 45.61 | 37.30 | 38.98 | 1,272,438 | -7.09(-15.39%) |
Jul 23, 2021 | 49.48 | 49.66 | 45.22 | 46.07 | 659,230 | -2.90(-5.92%) |
Jul 22, 2021 | 47.06 | 49.13 | 46.66 | 48.97 | 333,381 | +2.01(+4.28%) |
Jul 21, 2021 | 46.76 | 47.09 | 45.27 | 46.96 | 229,343 | +0.14(+0.30%) |
Jul 20, 2021 | 44.61 | 46.90 | 44.24 | 46.82 | 318,604 | +2.62(+5.93%) |
Jul 19, 2021 | 43.32 | 44.59 | 42.17 | 44.20 | 330,386 | +0.32(+0.73%) |
Jul 16, 2021 | 43.48 | 44.65 | 42.51 | 43.88 | 232,060 | +0.98(+2.28%) |
Jul 15, 2021 | 43.23 | 43.66 | 42.38 | 42.90 | 253,927 | -0.65(-1.49%) |
Jul 14, 2021 | 45.61 | 45.64 | 43.18 | 43.55 | 747,987 | -1.75(-3.86%) |
Jul 13, 2021 | 46.07 | 46.42 | 44.66 | 45.30 | 455,820 | -1.17(-2.52%) |
Jul 12, 2021 | 46.80 | 47.24 | 45.65 | 46.47 | 381,618 | -0.25(-0.54%) |
Jul 09, 2021 | 45.16 | 46.95 | 44.43 | 46.72 | 332,611 | +1.92(+4.29%) |
Jul 08, 2021 | 44.65 | 45.32 | 44.01 | 44.80 | 263,598 | -0.38(-0.84%) |
Jul 07, 2021 | 45.24 | 45.88 | 44.40 | 45.18 | 571,457 | -0.13(-0.29%) |
Jul 06, 2021 | 45.99 | 46.50 | 45.11 | 45.31 | 346,219 | -0.88(-1.91%) |
Jul 02, 2021 | 46.44 | 46.91 | 45.77 | 46.19 | 218,956 | -0.04(-0.09%) |
Jul 01, 2021 | 44.01 | 46.26 | 44.00 | 46.23 | 386,094 | +1.94(+4.38%) |
Jun 30, 2021 | 43.27 | 44.53 | 42.72 | 44.29 | 346,870 | +0.96(+2.22%) |
Jun 29, 2021 | 44.37 | 44.48 | 42.79 | 43.33 | 214,743 | -0.81(-1.84%) |
Jun 28, 2021 | 43.41 | 44.87 | 43.41 | 44.14 | 254,761 | +1.20(+2.79%) |
Jun 25, 2021 | 43.94 | 44.09 | 42.41 | 42.94 | 476,598 | -0.56(-1.29%) |
Jun 24, 2021 | 43.37 | 44.02 | 42.74 | 43.50 | 257,571 | +0.51(+1.19%) |
Jun 23, 2021 | 42.34 | 43.34 | 41.73 | 42.99 | 208,827 | +0.59(+1.39%) |
Jun 22, 2021 | 43.21 | 45.29 | 41.86 | 42.40 | 413,673 | -1.23(-2.82%) |
Jun 21, 2021 | 43.14 | 44.57 | 42.52 | 43.63 | 294,725 | +0.62(+1.44%) |
Jun 18, 2021 | 43.90 | 44.35 | 42.30 | 43.01 | 555,080 | -1.21(-2.74%) |
Jun 17, 2021 | 46.81 | 47.56 | 42.96 | 44.22 | 365,084 | -2.52(-5.39%) |
Jun 16, 2021 | 46.00 | 47.68 | 45.37 | 46.74 | 335,613 | +0.24(+0.52%) |
Jun 15, 2021 | 47.39 | 47.39 | 45.87 | 46.50 | 177,463 | -0.75(-1.59%) |
Jun 14, 2021 | 46.50 | 47.43 | 45.81 | 47.25 | 309,381 | +1.07(+2.32%) |
Jun 11, 2021 | 46.14 | 46.24 | 44.84 | 46.18 | 195,741 | -0.01(-0.02%) |
Jun 10, 2021 | 45.28 | 46.68 | 45.05 | 46.19 | 213,290 | +0.83(+1.83%) |
Jun 09, 2021 | 46.38 | 47.35 | 44.96 | 45.36 | 202,745 | -1.07(-2.30%) |
Jun 08, 2021 | 44.99 | 46.88 | 44.14 | 46.43 | 341,175 | +1.33(+2.95%) |
Jun 07, 2021 | 42.60 | 46.64 | 42.13 | 45.10 | 458,600 | +2.72(+6.42%) |
Jun 04, 2021 | 42.58 | 43.36 | 42.10 | 42.38 | 218,984 | +0.29(+0.69%) |
Jun 03, 2021 | 41.64 | 42.84 | 40.99 | 42.09 | 241,578 | +0.45(+1.08%) |
Jun 02, 2021 | 41.73 | 41.92 | 40.85 | 41.64 | 186,628 | -0.09(-0.22%) |
Jun 01, 2021 | 42.54 | 42.54 | 41.38 | 41.73 | 171,039 | -0.77(-1.81%) |
May 28, 2021 | 43.45 | 43.95 | 42.35 | 42.50 | 157,104 | -0.70(-1.62%) |
May 27, 2021 | 42.57 | 43.43 | 41.80 | 43.20 | 250,324 | +0.99(+2.35%) |
May 26, 2021 | 41.10 | 42.33 | 40.88 | 42.21 | 187,056 | +1.34(+3.28%) |
May 25, 2021 | 40.83 | 41.80 | 40.78 | 40.87 | 175,469 | +0.03(+0.07%) |
May 24, 2021 | 41.97 | 42.00 | 40.50 | 40.84 | 202,124 | -0.67(-1.61%) |
May 21, 2021 | 43.35 | 43.35 | 41.51 | 41.51 | 216,180 | -1.38(-3.22%) |
May 20, 2021 | 40.63 | 44.31 | 40.54 | 42.89 | 439,374 | +2.46(+6.08%) |
May 19, 2021 | 40.95 | 41.89 | 40.02 | 40.43 | 185,193 | -1.02(-2.46%) |
May 18, 2021 | 40.05 | 43.71 | 40.05 | 41.45 | 210,478 | +1.05(+2.60%) |
May 17, 2021 | 40.96 | 41.48 | 39.58 | 40.40 | 226,831 | -0.51(-1.25%) |
May 14, 2021 | 41.00 | 42.19 | 39.95 | 40.91 | 518,743 | -0.03(-0.07%) |
May 13, 2021 | 42.28 | 43.83 | 40.47 | 40.94 | 364,013 | -0.67(-1.61%) |
May 12, 2021 | 41.73 | 43.11 | 39.65 | 41.61 | 451,101 | -0.44(-1.05%) |
May 11, 2021 | 38.75 | 42.38 | 37.41 | 42.05 | 1,997,386 | -1.30(-3.00%) |
May 10, 2021 | 43.38 | 44.63 | 42.55 | 43.35 | 329,170 | -0.42(-0.96%) |
May 07, 2021 | 43.62 | 45.05 | 43.12 | 43.77 | 170,875 | +0.58(+1.34%) |
May 06, 2021 | 43.60 | 43.87 | 42.10 | 43.19 | 581,609 | -0.68(-1.55%) |
May 05, 2021 | 42.57 | 44.82 | 42.51 | 43.87 | 259,340 | +1.48(+3.49%) |
May 04, 2021 | 45.23 | 45.23 | 41.99 | 42.39 | 517,168 | -3.16(-6.94%) |