Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.20 | 44.17 | 42.75 | 43.35 | 85,510 | -0.45(-1.03%) |
Jul 29, 2021 | 43.35 | 43.95 | 42.52 | 43.80 | 49,157 | +0.90(+2.10%) |
Jul 28, 2021 | 42.00 | 43.65 | 41.55 | 42.90 | 60,685 | +0.45(+1.06%) |
Jul 27, 2021 | 41.10 | 42.60 | 39.60 | 42.45 | 85,823 | +1.20(+2.91%) |
Jul 26, 2021 | 42.00 | 43.20 | 41.25 | 41.25 | 53,763 | -0.75(-1.79%) |
Jul 23, 2021 | 43.50 | 43.80 | 41.25 | 42.00 | 85,554 | -1.50(-3.45%) |
Jul 22, 2021 | 44.40 | 44.70 | 43.20 | 43.50 | 48,821 | -1.50(-3.33%) |
Jul 21, 2021 | 44.25 | 45.45 | 43.80 | 45.00 | 41,984 | +0.60(+1.35%) |
Jul 20, 2021 | 43.05 | 44.55 | 42.75 | 44.40 | 72,978 | +1.65(+3.86%) |
Jul 19, 2021 | 42.60 | 43.58 | 42.00 | 42.75 | 73,195 | -0.60(-1.38%) |
Jul 16, 2021 | 44.40 | 44.70 | 43.12 | 43.35 | 54,963 | -0.75(-1.70%) |
Jul 15, 2021 | 43.95 | 44.70 | 43.20 | 44.10 | 68,791 | +0.15(+0.34%) |
Jul 14, 2021 | 45.00 | 45.00 | 43.20 | 43.95 | 84,151 | -0.45(-1.01%) |
Jul 13, 2021 | 45.75 | 46.35 | 44.25 | 44.40 | 73,320 | -1.65(-3.58%) |
Jul 12, 2021 | 46.80 | 47.40 | 45.60 | 46.05 | 53,195 | -0.90(-1.92%) |
Jul 09, 2021 | 46.05 | 47.10 | 45.60 | 46.95 | 55,711 | +0.90(+1.95%) |
Jul 08, 2021 | 44.40 | 46.65 | 44.40 | 46.05 | 73,173 | +0.75(+1.66%) |
Jul 07, 2021 | 46.65 | 46.95 | 43.80 | 45.30 | 95,981 | -1.50(-3.21%) |
Jul 06, 2021 | 47.85 | 48.00 | 45.75 | 46.80 | 98,613 | -1.05(-2.19%) |
Jul 02, 2021 | 51.00 | 51.00 | 47.55 | 47.85 | 95,171 | -2.55(-5.06%) |
Jul 01, 2021 | 49.80 | 50.55 | 48.52 | 50.40 | 72,082 | +0.60(+1.20%) |
Jun 30, 2021 | 50.85 | 51.00 | 49.35 | 49.80 | 99,418 | -0.90(-1.78%) |
Jun 29, 2021 | 54.15 | 54.23 | 50.55 | 50.70 | 104,576 | -3.75(-6.89%) |
Jun 28, 2021 | 53.55 | 55.42 | 53.10 | 54.45 | 119,778 | +1.20(+2.25%) |
Jun 25, 2021 | 52.80 | 54.75 | 52.20 | 53.25 | 447,386 | +1.05(+2.01%) |
Jun 24, 2021 | 51.30 | 52.80 | 51.30 | 52.20 | 85,048 | +0.90(+1.75%) |
Jun 23, 2021 | 51.30 | 52.35 | 50.48 | 51.30 | 76,193 | -0.15(-0.29%) |
Jun 22, 2021 | 50.70 | 51.60 | 49.20 | 51.45 | 102,683 | +0.60(+1.18%) |
Jun 21, 2021 | 52.20 | 52.89 | 49.35 | 50.85 | 120,880 | -0.75(-1.45%) |
Jun 18, 2021 | 51.30 | 52.95 | 50.55 | 51.60 | 159,850 | +0.15(+0.29%) |
Jun 17, 2021 | 52.20 | 52.95 | 50.25 | 51.45 | 112,598 | -0.75(-1.44%) |
Jun 16, 2021 | 53.10 | 54.00 | 50.25 | 52.20 | 203,065 | -1.35(-2.52%) |
Jun 15, 2021 | 55.50 | 55.73 | 52.95 | 53.55 | 134,429 | -1.65(-2.99%) |
Jun 14, 2021 | 57.00 | 57.15 | 54.98 | 55.20 | 128,299 | -1.65(-2.90%) |
Jun 11, 2021 | 60.00 | 60.90 | 55.35 | 56.85 | 299,556 | -0.30(-0.52%) |
Jun 10, 2021 | 56.40 | 57.30 | 55.20 | 57.15 | 114,693 | +0.75(+1.33%) |
Jun 09, 2021 | 57.00 | 57.75 | 55.65 | 56.40 | 129,850 | +0.15(+0.27%) |
Jun 08, 2021 | 55.35 | 56.55 | 52.65 | 56.25 | 259,884 | +1.65(+3.02%) |
Jun 07, 2021 | 54.30 | 56.58 | 53.55 | 54.60 | 200,660 | +1.20(+2.25%) |
Jun 04, 2021 | 49.95 | 54.15 | 48.98 | 53.40 | 286,167 | +4.65(+9.54%) |
Jun 03, 2021 | 48.30 | 49.20 | 47.85 | 48.75 | 75,284 | +0.15(+0.31%) |
Jun 02, 2021 | 50.10 | 50.25 | 48.15 | 48.60 | 121,535 | -1.35(-2.70%) |
Jun 01, 2021 | 50.85 | 50.97 | 48.90 | 49.95 | 79,923 | -0.30(-0.60%) |
May 28, 2021 | 50.55 | 51.60 | 49.50 | 50.25 | 113,256 | +0.00(+0.00%) |
May 27, 2021 | 50.10 | 50.92 | 49.05 | 50.25 | 75,197 | +0.30(+0.60%) |
May 26, 2021 | 47.85 | 50.10 | 47.48 | 49.95 | 85,596 | +2.55(+5.38%) |
May 25, 2021 | 48.00 | 48.67 | 47.10 | 47.40 | 65,002 | -0.75(-1.56%) |
May 24, 2021 | 49.05 | 49.50 | 47.70 | 48.15 | 78,249 | -0.90(-1.83%) |
May 21, 2021 | 49.20 | 49.80 | 47.85 | 49.05 | 98,069 | +0.30(+0.62%) |
May 20, 2021 | 47.40 | 48.75 | 46.35 | 48.75 | 126,753 | +1.80(+3.83%) |
May 19, 2021 | 46.20 | 47.62 | 45.60 | 46.95 | 193,201 | -0.60(-1.26%) |
May 18, 2021 | 45.15 | 49.05 | 44.55 | 47.55 | 328,063 | +4.65(+10.84%) |
May 17, 2021 | 41.55 | 43.62 | 40.94 | 42.90 | 120,184 | +1.05(+2.51%) |
May 14, 2021 | 40.95 | 42.45 | 40.65 | 41.85 | 73,866 | +1.35(+3.33%) |
May 13, 2021 | 43.50 | 44.40 | 40.20 | 40.50 | 164,576 | -2.55(-5.92%) |
May 12, 2021 | 43.95 | 46.80 | 42.83 | 43.05 | 259,778 | -1.05(-2.38%) |
May 11, 2021 | 42.00 | 44.70 | 42.00 | 44.10 | 61,942 | +0.45(+1.03%) |
May 10, 2021 | 46.05 | 46.20 | 43.50 | 43.65 | 101,284 | -2.10(-4.59%) |
May 07, 2021 | 45.00 | 45.90 | 44.55 | 45.75 | 69,192 | +1.65(+3.74%) |
May 06, 2021 | 44.40 | 44.85 | 42.75 | 44.10 | 79,556 | -0.45(-1.01%) |
May 05, 2021 | 45.60 | 46.65 | 44.25 | 44.55 | 75,080 | -1.05(-2.30%) |
May 04, 2021 | 47.10 | 47.10 | 44.55 | 45.60 | 109,178 | -2.25(-4.70%) |