Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 50.97 | 52.25 | 50.73 | 51.95 | 121,554 | +0.83(+1.62%) |
Jul 29, 2021 | 50.49 | 52.61 | 49.57 | 51.12 | 316,118 | +0.85(+1.69%) |
Jul 28, 2021 | 49.95 | 50.61 | 49.00 | 50.27 | 91,803 | +0.32(+0.64%) |
Jul 27, 2021 | 48.59 | 50.25 | 47.84 | 49.95 | 151,379 | +1.10(+2.25%) |
Jul 26, 2021 | 47.93 | 50.50 | 47.70 | 48.85 | 143,852 | +0.90(+1.88%) |
Jul 23, 2021 | 48.42 | 48.86 | 47.24 | 47.95 | 73,193 | -0.33(-0.68%) |
Jul 22, 2021 | 49.49 | 49.49 | 46.85 | 48.28 | 112,840 | -1.16(-2.35%) |
Jul 21, 2021 | 48.03 | 49.83 | 47.49 | 49.44 | 228,248 | +1.72(+3.60%) |
Jul 20, 2021 | 47.32 | 48.23 | 46.47 | 47.72 | 249,339 | +0.74(+1.58%) |
Jul 19, 2021 | 45.49 | 47.83 | 44.53 | 46.98 | 162,997 | -0.08(-0.17%) |
Jul 16, 2021 | 47.48 | 48.20 | 46.74 | 47.06 | 102,527 | +0.05(+0.11%) |
Jul 15, 2021 | 48.81 | 49.06 | 46.41 | 47.01 | 254,935 | -2.14(-4.35%) |
Jul 14, 2021 | 49.84 | 50.00 | 48.19 | 49.15 | 334,976 | -0.28(-0.57%) |
Jul 13, 2021 | 50.03 | 50.63 | 49.31 | 49.43 | 142,472 | -0.77(-1.53%) |
Jul 12, 2021 | 49.25 | 51.90 | 49.25 | 50.20 | 396,935 | +1.11(+2.26%) |
Jul 09, 2021 | 48.12 | 50.00 | 47.20 | 49.09 | 188,138 | +1.35(+2.83%) |
Jul 08, 2021 | 46.24 | 48.28 | 46.01 | 47.74 | 145,063 | -0.41(-0.85%) |
Jul 07, 2021 | 49.11 | 49.45 | 47.59 | 48.15 | 201,547 | -0.64(-1.31%) |
Jul 06, 2021 | 49.36 | 49.44 | 48.14 | 48.79 | 205,890 | -0.65(-1.31%) |
Jul 02, 2021 | 49.65 | 49.65 | 48.12 | 49.44 | 256,252 | +0.10(+0.20%) |
Jul 01, 2021 | 49.17 | 49.66 | 47.59 | 49.34 | 137,433 | +0.31(+0.63%) |
Jun 30, 2021 | 48.41 | 49.89 | 48.10 | 49.03 | 252,825 | +0.75(+1.55%) |
Jun 29, 2021 | 49.13 | 49.17 | 47.81 | 48.28 | 116,078 | -0.83(-1.69%) |
Jun 28, 2021 | 47.88 | 49.86 | 47.24 | 49.11 | 261,540 | +1.33(+2.78%) |
Jun 25, 2021 | 47.19 | 48.88 | 47.06 | 47.78 | 313,317 | +0.45(+0.95%) |
Jun 24, 2021 | 46.55 | 47.92 | 46.05 | 47.33 | 187,363 | +0.89(+1.92%) |
Jun 23, 2021 | 46.66 | 47.12 | 45.94 | 46.44 | 129,630 | -0.11(-0.24%) |
Jun 22, 2021 | 47.93 | 47.93 | 44.49 | 46.55 | 157,994 | -1.74(-3.60%) |
Jun 21, 2021 | 47.12 | 48.84 | 46.71 | 48.29 | 267,325 | +1.28(+2.72%) |
Jun 18, 2021 | 46.21 | 47.78 | 45.96 | 47.01 | 214,701 | -0.06(-0.13%) |
Jun 17, 2021 | 45.85 | 47.62 | 44.13 | 47.07 | 333,533 | +1.40(+3.07%) |
Jun 16, 2021 | 45.27 | 45.98 | 44.65 | 45.67 | 79,988 | +0.19(+0.42%) |
Jun 15, 2021 | 45.54 | 45.64 | 44.48 | 45.48 | 83,223 | -0.06(-0.13%) |
Jun 14, 2021 | 46.29 | 46.85 | 45.24 | 45.54 | 108,334 | -0.82(-1.77%) |
Jun 11, 2021 | 44.93 | 46.42 | 43.96 | 46.36 | 143,849 | +1.48(+3.30%) |
Jun 10, 2021 | 46.24 | 46.45 | 44.31 | 44.88 | 135,644 | -1.47(-3.17%) |
Jun 09, 2021 | 47.57 | 47.66 | 45.85 | 46.35 | 128,914 | -1.07(-2.26%) |
Jun 08, 2021 | 47.83 | 47.93 | 46.74 | 47.42 | 173,821 | +0.11(+0.23%) |
Jun 07, 2021 | 45.86 | 47.59 | 45.37 | 47.31 | 185,090 | +1.50(+3.27%) |
Jun 04, 2021 | 44.40 | 45.98 | 44.04 | 45.81 | 172,935 | +1.39(+3.13%) |
Jun 03, 2021 | 44.43 | 45.11 | 43.44 | 44.42 | 404,101 | +0.20(+0.45%) |
Jun 02, 2021 | 41.89 | 44.43 | 41.35 | 44.22 | 747,059 | +3.36(+8.22%) |
Jun 01, 2021 | 38.37 | 41.18 | 38.37 | 40.86 | 417,105 | +2.48(+6.46%) |
May 28, 2021 | 38.87 | 38.98 | 36.92 | 38.38 | 97,545 | +0.05(+0.13%) |
May 27, 2021 | 38.00 | 38.61 | 37.81 | 38.33 | 169,773 | +0.64(+1.70%) |
May 26, 2021 | 37.44 | 37.94 | 36.52 | 37.69 | 158,113 | +0.81(+2.20%) |
May 25, 2021 | 37.99 | 38.81 | 36.59 | 36.88 | 200,150 | -1.25(-3.28%) |
May 24, 2021 | 38.72 | 39.05 | 37.86 | 38.13 | 343,676 | -0.16(-0.42%) |
May 21, 2021 | 36.58 | 39.00 | 35.93 | 38.29 | 420,847 | +2.16(+5.98%) |
May 20, 2021 | 33.98 | 37.25 | 33.70 | 36.13 | 1,017,505 | +3.91(+12.14%) |
May 19, 2021 | 30.47 | 32.38 | 30.20 | 32.22 | 84,247 | +1.17(+3.77%) |
May 18, 2021 | 30.33 | 31.42 | 30.21 | 31.05 | 157,331 | +0.92(+3.05%) |
May 17, 2021 | 29.51 | 30.70 | 29.20 | 30.13 | 853,562 | +0.32(+1.07%) |
May 14, 2021 | 29.69 | 29.96 | 29.35 | 29.81 | 82,072 | +0.43(+1.46%) |
May 13, 2021 | 30.00 | 30.64 | 28.67 | 29.38 | 78,521 | -0.35(-1.18%) |
May 12, 2021 | 30.41 | 30.61 | 29.32 | 29.73 | 108,313 | -1.05(-3.41%) |
May 11, 2021 | 29.77 | 31.29 | 29.52 | 30.78 | 70,999 | +0.35(+1.15%) |
May 10, 2021 | 32.18 | 32.18 | 30.14 | 30.43 | 170,792 | -1.46(-4.58%) |
May 07, 2021 | 30.75 | 32.21 | 30.75 | 31.89 | 121,969 | +1.14(+3.71%) |
May 06, 2021 | 30.29 | 33.24 | 30.29 | 30.75 | 278,399 | +1.24(+4.20%) |
May 05, 2021 | 30.14 | 30.14 | 28.83 | 29.51 | 96,175 | -0.44(-1.47%) |
May 04, 2021 | 30.55 | 30.55 | 29.10 | 29.95 | 120,836 | -0.65(-2.12%) |