Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.75 | 30.82 | 29.75 | 30.50 | 37,649 | -0.50(-1.61%) |
Jul 29, 2021 | 32.23 | 32.23 | 30.25 | 31.00 | 59,268 | -1.00(-3.12%) |
Jul 28, 2021 | 32.00 | 33.50 | 30.75 | 32.00 | 77,810 | +0.75(+2.40%) |
Jul 27, 2021 | 32.25 | 32.50 | 30.50 | 31.25 | 62,960 | -1.75(-5.30%) |
Jul 26, 2021 | 34.89 | 38.50 | 30.25 | 33.00 | 400,736 | +0.25(+0.76%) |
Jul 23, 2021 | 33.75 | 33.75 | 32.00 | 32.75 | 30,274 | -0.25(-0.76%) |
Jul 22, 2021 | 34.00 | 34.00 | 31.75 | 33.00 | 19,834 | -0.75(-2.22%) |
Jul 21, 2021 | 32.25 | 35.00 | 31.75 | 33.75 | 31,569 | +2.25(+7.14%) |
Jul 20, 2021 | 31.25 | 32.25 | 30.75 | 31.50 | 36,298 | +0.75(+2.44%) |
Jul 19, 2021 | 31.75 | 32.25 | 29.25 | 30.75 | 84,915 | -1.25(-3.91%) |
Jul 16, 2021 | 33.25 | 33.75 | 31.75 | 32.00 | 33,549 | -1.75(-5.19%) |
Jul 15, 2021 | 35.25 | 35.25 | 33.00 | 33.75 | 16,604 | +0.00(+0.00%) |
Jul 14, 2021 | 34.00 | 34.75 | 33.12 | 33.75 | 20,198 | -0.75(-2.17%) |
Jul 13, 2021 | 36.25 | 36.25 | 33.75 | 34.50 | 43,690 | -1.00(-2.82%) |
Jul 12, 2021 | 38.25 | 38.25 | 35.25 | 35.50 | 25,857 | -3.00(-7.79%) |
Jul 09, 2021 | 36.75 | 38.50 | 35.75 | 38.50 | 22,885 | +1.75(+4.76%) |
Jul 08, 2021 | 35.50 | 37.25 | 34.57 | 36.75 | 22,086 | +0.25(+0.68%) |
Jul 07, 2021 | 36.50 | 37.25 | 35.00 | 36.50 | 72,483 | -1.00(-2.67%) |
Jul 06, 2021 | 38.50 | 38.88 | 36.38 | 37.50 | 52,748 | -1.25(-3.23%) |
Jul 02, 2021 | 40.00 | 40.00 | 38.25 | 38.75 | 26,728 | +0.00(+0.00%) |
Jul 01, 2021 | 39.50 | 39.75 | 38.25 | 38.75 | 32,825 | -0.25(-0.64%) |
Jun 30, 2021 | 40.75 | 40.75 | 38.75 | 39.00 | 37,814 | -2.00(-4.88%) |
Jun 29, 2021 | 42.25 | 42.50 | 40.75 | 41.00 | 44,355 | -1.25(-2.96%) |
Jun 28, 2021 | 43.25 | 43.50 | 41.75 | 42.25 | 41,861 | +0.00(+0.00%) |
Jun 25, 2021 | 42.25 | 43.75 | 41.50 | 42.25 | 405,002 | +0.00(+0.00%) |
Jun 24, 2021 | 40.50 | 42.25 | 39.75 | 42.25 | 57,655 | +1.75(+4.32%) |
Jun 23, 2021 | 41.00 | 43.00 | 39.75 | 40.50 | 64,755 | -0.75(-1.82%) |
Jun 22, 2021 | 41.25 | 41.50 | 40.00 | 41.25 | 35,368 | -0.75(-1.79%) |
Jun 21, 2021 | 42.25 | 42.75 | 40.50 | 42.00 | 46,146 | -0.50(-1.18%) |
Jun 18, 2021 | 42.75 | 43.00 | 40.25 | 42.50 | 55,785 | -0.25(-0.58%) |
Jun 17, 2021 | 42.50 | 44.25 | 42.00 | 42.75 | 30,933 | -0.50(-1.16%) |
Jun 16, 2021 | 42.00 | 43.75 | 41.75 | 43.25 | 33,573 | +1.25(+2.98%) |
Jun 15, 2021 | 45.00 | 45.32 | 42.00 | 42.00 | 45,702 | -3.00(-6.67%) |
Jun 14, 2021 | 45.50 | 45.91 | 45.00 | 45.00 | 26,904 | -0.50(-1.10%) |
Jun 11, 2021 | 46.50 | 47.25 | 44.75 | 45.50 | 33,291 | -0.75(-1.62%) |
Jun 10, 2021 | 42.75 | 46.75 | 42.75 | 46.25 | 60,253 | +3.00(+6.94%) |
Jun 09, 2021 | 44.75 | 45.25 | 43.00 | 43.25 | 46,348 | -1.50(-3.35%) |
Jun 08, 2021 | 44.75 | 44.95 | 43.25 | 44.75 | 38,935 | +1.25(+2.87%) |
Jun 07, 2021 | 43.00 | 45.25 | 41.88 | 43.50 | 83,391 | +1.25(+2.96%) |
Jun 04, 2021 | 46.00 | 46.00 | 41.75 | 42.25 | 66,089 | -3.25(-7.14%) |
Jun 03, 2021 | 45.50 | 48.00 | 43.50 | 45.50 | 93,444 | +1.50(+3.41%) |
Jun 02, 2021 | 43.00 | 44.25 | 42.56 | 44.00 | 67,869 | +1.25(+2.92%) |
Jun 01, 2021 | 41.75 | 43.50 | 41.00 | 42.75 | 36,706 | +1.50(+3.64%) |
May 28, 2021 | 41.75 | 43.50 | 40.75 | 41.25 | 42,919 | +0.00(+0.00%) |
May 27, 2021 | 42.25 | 42.25 | 40.25 | 41.25 | 46,318 | +0.00(+0.00%) |
May 26, 2021 | 37.75 | 42.25 | 37.25 | 41.25 | 120,327 | +4.00(+10.74%) |
May 25, 2021 | 38.50 | 38.75 | 37.00 | 37.25 | 33,405 | -1.50(-3.87%) |
May 24, 2021 | 39.25 | 40.47 | 38.25 | 38.75 | 29,939 | -1.75(-4.32%) |
May 21, 2021 | 40.00 | 41.00 | 38.75 | 40.50 | 34,417 | +1.25(+3.18%) |
May 20, 2021 | 37.50 | 39.79 | 37.40 | 39.25 | 51,036 | +0.75(+1.95%) |
May 19, 2021 | 37.25 | 39.75 | 36.25 | 38.50 | 59,718 | -0.50(-1.28%) |
May 18, 2021 | 33.75 | 40.25 | 33.75 | 39.00 | 80,044 | +5.00(+14.71%) |
May 17, 2021 | 34.75 | 36.25 | 33.75 | 34.00 | 35,002 | -0.50(-1.45%) |
May 14, 2021 | 32.50 | 36.25 | 32.38 | 34.50 | 57,861 | +2.25(+6.98%) |
May 13, 2021 | 35.50 | 36.09 | 31.75 | 32.25 | 70,977 | -3.00(-8.51%) |
May 12, 2021 | 33.00 | 36.25 | 32.25 | 35.25 | 75,700 | +2.50(+7.63%) |
May 11, 2021 | 31.75 | 35.50 | 31.50 | 32.75 | 108,695 | -1.00(-2.96%) |
May 10, 2021 | 38.50 | 38.50 | 33.12 | 33.75 | 88,546 | -4.75(-12.34%) |
May 07, 2021 | 37.50 | 40.00 | 37.50 | 38.50 | 31,204 | +0.50(+1.32%) |
May 06, 2021 | 40.25 | 40.50 | 37.00 | 38.00 | 80,835 | -3.25(-7.88%) |
May 05, 2021 | 43.75 | 44.25 | 41.00 | 41.25 | 72,216 | -1.50(-3.51%) |
May 04, 2021 | 50.75 | 51.00 | 42.50 | 42.75 | 188,080 | -8.00(-15.76%) |