Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.25 | 43.65 | 41.15 | 41.50 | 21,573 | +0.15(+0.36%) |
Jul 29, 2021 | 41.80 | 42.75 | 41.35 | 41.35 | 3,815 | -0.85(-2.01%) |
Jul 28, 2021 | 41.55 | 43.45 | 41.40 | 42.20 | 8,515 | +1.05(+2.55%) |
Jul 27, 2021 | 41.10 | 42.20 | 40.45 | 41.15 | 7,225 | -0.55(-1.32%) |
Jul 26, 2021 | 42.85 | 43.94 | 41.40 | 41.70 | 14,518 | -0.75(-1.77%) |
Jul 23, 2021 | 47.25 | 47.25 | 42.00 | 42.45 | 21,353 | -3.45(-7.52%) |
Jul 22, 2021 | 45.95 | 47.80 | 45.25 | 45.90 | 22,796 | -0.10(-0.22%) |
Jul 21, 2021 | 46.60 | 47.95 | 46.00 | 46.00 | 7,728 | -0.75(-1.60%) |
Jul 20, 2021 | 46.50 | 48.00 | 45.50 | 46.75 | 22,587 | +0.40(+0.86%) |
Jul 19, 2021 | 45.90 | 46.95 | 44.20 | 46.35 | 16,721 | +0.90(+1.98%) |
Jul 16, 2021 | 46.40 | 46.75 | 44.51 | 45.45 | 4,665 | -0.85(-1.84%) |
Jul 15, 2021 | 45.95 | 46.30 | 44.10 | 46.30 | 10,639 | +0.65(+1.42%) |
Jul 14, 2021 | 45.00 | 48.55 | 44.85 | 45.65 | 62,348 | +1.45(+3.28%) |
Jul 13, 2021 | 46.30 | 48.45 | 43.86 | 44.20 | 43,916 | -2.50(-5.35%) |
Jul 12, 2021 | 46.75 | 49.00 | 45.35 | 46.70 | 72,478 | +0.40(+0.86%) |
Jul 09, 2021 | 46.35 | 47.20 | 45.55 | 46.30 | 5,408 | +0.90(+1.98%) |
Jul 08, 2021 | 43.80 | 46.25 | 42.80 | 45.40 | 13,598 | -0.75(-1.63%) |
Jul 07, 2021 | 47.85 | 48.00 | 44.50 | 46.15 | 9,084 | -0.80(-1.70%) |
Jul 06, 2021 | 48.20 | 48.50 | 46.50 | 46.95 | 16,219 | -1.25(-2.59%) |
Jul 02, 2021 | 49.75 | 50.00 | 47.50 | 48.20 | 25,896 | -1.05(-2.13%) |
Jul 01, 2021 | 50.00 | 50.25 | 48.85 | 49.25 | 6,659 | +0.20(+0.41%) |
Jun 30, 2021 | 51.05 | 51.17 | 48.80 | 49.05 | 17,408 | -1.85(-3.63%) |
Jun 29, 2021 | 53.25 | 54.70 | 50.90 | 50.90 | 32,794 | -2.55(-4.77%) |
Jun 28, 2021 | 54.05 | 54.90 | 52.35 | 53.45 | 33,823 | -0.25(-0.47%) |
Jun 25, 2021 | 51.85 | 53.70 | 51.00 | 53.70 | 17,583 | +1.70(+3.27%) |
Jun 24, 2021 | 51.65 | 54.45 | 50.85 | 52.00 | 18,659 | -0.50(-0.95%) |
Jun 23, 2021 | 48.45 | 52.50 | 48.30 | 52.50 | 35,717 | +3.55(+7.25%) |
Jun 22, 2021 | 47.90 | 51.20 | 47.25 | 48.95 | 43,745 | +0.55(+1.14%) |
Jun 21, 2021 | 50.65 | 54.55 | 46.55 | 48.40 | 230,170 | -2.70(-5.28%) |
Jun 18, 2021 | 52.10 | 55.45 | 51.10 | 51.10 | 92,382 | -1.75(-3.31%) |
Jun 17, 2021 | 50.35 | 53.40 | 47.45 | 52.85 | 138,212 | -0.15(-0.28%) |
Jun 16, 2021 | 60.00 | 60.75 | 48.00 | 53.00 | 3,093,032 | +7.85(+17.39%) |
Jun 15, 2021 | 46.60 | 47.45 | 44.67 | 45.15 | 13,967 | -1.55(-3.32%) |
Jun 14, 2021 | 46.70 | 47.50 | 45.21 | 46.70 | 30,080 | +0.00(+0.00%) |
Jun 11, 2021 | 47.70 | 48.85 | 45.85 | 46.70 | 28,676 | -1.05(-2.20%) |
Jun 10, 2021 | 48.70 | 49.90 | 47.25 | 47.75 | 18,346 | -0.80(-1.65%) |
Jun 09, 2021 | 49.20 | 50.95 | 48.25 | 48.55 | 23,525 | -0.50(-1.02%) |
Jun 08, 2021 | 47.25 | 50.60 | 46.30 | 49.05 | 55,371 | +1.65(+3.48%) |
Jun 07, 2021 | 46.80 | 49.45 | 44.25 | 47.40 | 64,510 | -0.25(-0.52%) |
Jun 04, 2021 | 43.00 | 54.65 | 42.50 | 47.65 | 345,896 | +5.15(+12.12%) |
Jun 03, 2021 | 39.75 | 48.80 | 39.50 | 42.50 | 292,510 | +2.85(+7.19%) |
Jun 02, 2021 | 41.15 | 42.20 | 39.30 | 39.65 | 25,056 | -1.55(-3.76%) |
Jun 01, 2021 | 41.25 | 42.45 | 40.25 | 41.20 | 12,810 | -0.05(-0.12%) |
May 28, 2021 | 40.85 | 46.00 | 40.30 | 41.25 | 141,713 | +0.45(+1.10%) |
May 27, 2021 | 39.25 | 40.90 | 38.70 | 40.80 | 20,117 | +1.65(+4.21%) |
May 26, 2021 | 38.75 | 40.00 | 38.00 | 39.15 | 16,349 | +0.45(+1.16%) |
May 25, 2021 | 39.35 | 41.40 | 38.50 | 38.70 | 25,961 | -0.10(-0.26%) |
May 24, 2021 | 39.05 | 39.05 | 38.00 | 38.80 | 8,080 | -0.20(-0.51%) |
May 21, 2021 | 40.00 | 41.10 | 37.50 | 39.00 | 34,024 | -1.20(-2.99%) |
May 20, 2021 | 35.85 | 40.25 | 35.15 | 40.20 | 125,289 | +4.10(+11.36%) |
May 19, 2021 | 36.45 | 38.25 | 35.25 | 36.10 | 48,068 | -0.50(-1.37%) |
May 18, 2021 | 36.00 | 36.60 | 34.35 | 36.60 | 25,286 | +0.50(+1.39%) |
May 17, 2021 | 39.50 | 40.00 | 35.70 | 36.10 | 63,605 | -4.55(-11.19%) |
May 14, 2021 | 38.15 | 44.85 | 36.85 | 40.65 | 188,812 | +2.00(+5.17%) |
May 13, 2021 | 37.05 | 42.40 | 36.00 | 38.65 | 59,330 | +3.15(+8.87%) |
May 12, 2021 | 40.80 | 43.45 | 35.07 | 35.50 | 64,200 | -6.10(-14.66%) |
May 11, 2021 | 41.60 | 42.49 | 40.75 | 41.60 | 25,967 | -1.45(-3.37%) |
May 10, 2021 | 51.65 | 52.20 | 42.60 | 43.05 | 163,082 | -9.75(-18.47%) |
May 07, 2021 | 49.15 | 56.45 | 46.55 | 52.80 | 186,444 | +0.45(+0.86%) |
May 06, 2021 | 42.50 | 63.50 | 39.96 | 52.35 | 2,347,726 | +9.85(+23.18%) |
May 05, 2021 | 46.10 | 46.85 | 42.30 | 42.50 | 25,302 | -3.45(-7.51%) |
May 04, 2021 | 46.05 | 49.65 | 45.00 | 45.95 | 53,133 | -0.40(-0.86%) |