Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 32.00 | 32.50 | 31.75 | 31.75 | 2,919 | -0.50(-1.55%) |
Jul 29, 2021 | 32.25 | 33.25 | 31.50 | 32.25 | 4,908 | +0.25(+0.78%) |
Jul 28, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 2,920 | +2.00(+6.67%) |
Jul 27, 2021 | 33.00 | 33.00 | 29.25 | 30.00 | 8,610 | -2.25(-6.98%) |
Jul 26, 2021 | 33.75 | 33.75 | 32.00 | 32.25 | 8,006 | -1.25(-3.73%) |
Jul 23, 2021 | 34.05 | 34.51 | 33.00 | 33.50 | 4,285 | -0.75(-2.19%) |
Jul 22, 2021 | 34.25 | 34.50 | 33.25 | 34.25 | 4,292 | +0.25(+0.74%) |
Jul 21, 2021 | 33.50 | 34.25 | 33.25 | 34.00 | 3,636 | +0.75(+2.26%) |
Jul 20, 2021 | 31.75 | 33.25 | 31.25 | 33.25 | 3,707 | +1.25(+3.91%) |
Jul 19, 2021 | 31.75 | 33.25 | 31.25 | 32.00 | 9,244 | -0.75(-2.29%) |
Jul 16, 2021 | 33.50 | 34.00 | 32.75 | 32.75 | 2,844 | -0.25(-0.76%) |
Jul 15, 2021 | 34.00 | 34.07 | 32.50 | 33.00 | 10,327 | -1.25(-3.65%) |
Jul 14, 2021 | 34.75 | 34.84 | 33.25 | 34.25 | 9,744 | +0.25(+0.74%) |
Jul 13, 2021 | 35.75 | 35.75 | 33.25 | 34.00 | 11,235 | -1.50(-4.23%) |
Jul 12, 2021 | 35.00 | 36.25 | 34.38 | 35.50 | 9,032 | +0.25(+0.71%) |
Jul 09, 2021 | 34.25 | 36.99 | 33.75 | 35.25 | 47,747 | +0.50(+1.44%) |
Jul 08, 2021 | 33.75 | 34.75 | 33.00 | 34.75 | 12,680 | +0.25(+0.72%) |
Jul 07, 2021 | 37.00 | 37.00 | 33.25 | 34.50 | 21,800 | -2.50(-6.76%) |
Jul 06, 2021 | 36.75 | 37.75 | 35.75 | 37.00 | 12,676 | -1.00(-2.63%) |
Jul 02, 2021 | 37.25 | 38.50 | 35.25 | 38.00 | 20,653 | +0.00(+0.00%) |
Jul 01, 2021 | 39.00 | 39.11 | 35.75 | 38.00 | 56,121 | -0.50(-1.30%) |
Jun 30, 2021 | 35.00 | 44.88 | 34.50 | 38.50 | 256,241 | +2.50(+6.94%) |
Jun 29, 2021 | 37.50 | 39.00 | 33.25 | 36.00 | 130,217 | +1.00(+2.86%) |
Jun 28, 2021 | 33.50 | 35.50 | 33.50 | 35.00 | 20,469 | +2.25(+6.87%) |
Jun 25, 2021 | 32.25 | 33.25 | 31.75 | 32.75 | 12,021 | +1.25(+3.97%) |
Jun 24, 2021 | 32.25 | 32.50 | 31.00 | 31.50 | 9,095 | +0.25(+0.80%) |
Jun 23, 2021 | 32.00 | 32.75 | 31.25 | 31.25 | 6,403 | -0.75(-2.34%) |
Jun 22, 2021 | 31.50 | 32.50 | 31.00 | 32.00 | 5,195 | +1.00(+3.23%) |
Jun 21, 2021 | 31.75 | 31.75 | 30.32 | 31.00 | 4,790 | -1.00(-3.12%) |
Jun 18, 2021 | 33.03 | 33.03 | 31.25 | 32.00 | 5,045 | -0.50(-1.54%) |
Jun 17, 2021 | 33.25 | 36.75 | 32.50 | 32.50 | 10,500 | -1.75(-5.11%) |
Jun 16, 2021 | 34.25 | 35.00 | 33.00 | 34.25 | 5,104 | +0.50(+1.48%) |
Jun 15, 2021 | 34.50 | 34.75 | 32.50 | 33.75 | 8,182 | -1.00(-2.88%) |
Jun 14, 2021 | 38.00 | 38.00 | 33.75 | 34.75 | 21,935 | -2.25(-6.08%) |
Jun 11, 2021 | 37.00 | 37.50 | 35.50 | 37.00 | 7,168 | +1.00(+2.78%) |
Jun 10, 2021 | 36.75 | 38.75 | 35.25 | 36.00 | 33,034 | +0.00(+0.00%) |
Jun 09, 2021 | 36.50 | 36.50 | 35.25 | 36.00 | 9,255 | +0.50(+1.41%) |
Jun 08, 2021 | 34.75 | 38.00 | 34.54 | 35.50 | 23,632 | +0.50(+1.43%) |
Jun 07, 2021 | 34.50 | 35.75 | 34.00 | 35.00 | 11,856 | +0.38(+1.08%) |
Jun 04, 2021 | 35.25 | 35.50 | 34.00 | 34.62 | 7,373 | -0.38(-1.07%) |
Jun 03, 2021 | 33.50 | 35.00 | 33.25 | 35.00 | 12,307 | +1.00(+2.94%) |
Jun 02, 2021 | 32.00 | 34.50 | 32.00 | 34.00 | 25,890 | +1.75(+5.43%) |
Jun 01, 2021 | 31.50 | 33.00 | 31.25 | 32.25 | 6,239 | +0.50(+1.57%) |
May 28, 2021 | 31.25 | 34.75 | 31.12 | 31.75 | 28,708 | +0.00(+0.00%) |
May 27, 2021 | 31.25 | 32.00 | 30.50 | 31.75 | 7,480 | +0.88(+2.83%) |
May 26, 2021 | 29.75 | 32.50 | 29.75 | 30.88 | 12,014 | +1.12(+3.78%) |
May 25, 2021 | 32.00 | 32.50 | 29.75 | 29.75 | 12,344 | -1.50(-4.80%) |
May 24, 2021 | 31.00 | 32.29 | 30.25 | 31.25 | 17,544 | +0.25(+0.81%) |
May 21, 2021 | 31.00 | 31.50 | 30.25 | 31.00 | 4,926 | +0.50(+1.64%) |
May 20, 2021 | 31.25 | 31.25 | 30.00 | 30.50 | 2,879 | -0.25(-0.81%) |
May 19, 2021 | 29.50 | 31.50 | 29.12 | 30.75 | 8,549 | -0.25(-0.81%) |
May 18, 2021 | 30.50 | 31.75 | 30.50 | 31.00 | 12,839 | +0.75(+2.48%) |
May 17, 2021 | 31.25 | 31.62 | 29.50 | 30.25 | 15,790 | -0.75(-2.42%) |
May 14, 2021 | 28.75 | 32.75 | 27.87 | 31.00 | 41,321 | +2.50(+8.77%) |
May 13, 2021 | 30.25 | 30.50 | 28.25 | 28.50 | 11,503 | -1.00(-3.39%) |
May 12, 2021 | 29.50 | 31.00 | 28.25 | 29.50 | 27,736 | +1.00(+3.51%) |
May 11, 2021 | 27.25 | 28.77 | 26.75 | 28.50 | 14,984 | -0.50(-1.72%) |
May 10, 2021 | 29.75 | 29.75 | 27.50 | 29.00 | 25,109 | +0.00(+0.00%) |
May 07, 2021 | 26.25 | 29.25 | 26.25 | 29.00 | 42,749 | +3.00(+11.54%) |
May 06, 2021 | 27.25 | 28.75 | 24.82 | 26.00 | 46,838 | -4.25(-14.05%) |
May 05, 2021 | 24.50 | 33.75 | 22.82 | 30.25 | 172,274 | +6.00(+24.74%) |
May 04, 2021 | 24.50 | 24.75 | 22.25 | 24.25 | 20,104 | -0.25(-1.02%) |