Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.84 | 40.22 | 38.67 | 39.36 | 835,629 | -0.81(-2.02%) |
Jul 29, 2021 | 41.19 | 41.43 | 39.49 | 40.17 | 1,157,080 | -0.11(-0.27%) |
Jul 28, 2021 | 39.62 | 40.84 | 38.76 | 40.28 | 974,869 | +1.52(+3.92%) |
Jul 27, 2021 | 41.10 | 41.18 | 37.58 | 38.76 | 1,694,381 | -3.11(-7.43%) |
Jul 26, 2021 | 40.17 | 42.53 | 40.17 | 41.87 | 1,061,481 | +1.63(+4.05%) |
Jul 23, 2021 | 42.35 | 42.51 | 39.31 | 40.24 | 1,508,953 | -2.10(-4.96%) |
Jul 22, 2021 | 43.12 | 43.16 | 41.40 | 42.34 | 1,409,901 | -0.71(-1.65%) |
Jul 21, 2021 | 41.50 | 43.74 | 41.34 | 43.05 | 1,800,612 | +2.76(+6.85%) |
Jul 20, 2021 | 39.62 | 41.01 | 38.41 | 40.29 | 1,810,553 | +1.48(+3.81%) |
Jul 19, 2021 | 38.47 | 39.53 | 37.50 | 38.81 | 2,970,628 | -2.54(-6.14%) |
Jul 16, 2021 | 46.27 | 46.65 | 40.60 | 41.35 | 3,106,999 | -4.50(-9.81%) |
Jul 15, 2021 | 46.49 | 48.24 | 44.90 | 45.85 | 2,296,337 | -2.15(-4.48%) |
Jul 14, 2021 | 53.01 | 54.03 | 47.81 | 48.00 | 1,905,121 | -4.88(-9.23%) |
Jul 13, 2021 | 53.65 | 54.07 | 52.11 | 52.88 | 958,465 | -0.79(-1.47%) |
Jul 12, 2021 | 53.00 | 54.90 | 52.49 | 53.67 | 975,337 | -0.77(-1.41%) |
Jul 09, 2021 | 52.31 | 54.48 | 51.54 | 54.44 | 1,293,646 | +2.68(+5.18%) |
Jul 08, 2021 | 48.61 | 53.72 | 48.35 | 51.76 | 2,064,697 | -0.34(-0.65%) |
Jul 07, 2021 | 55.68 | 56.14 | 51.10 | 52.10 | 1,817,878 | -3.65(-6.55%) |
Jul 06, 2021 | 57.95 | 57.97 | 54.26 | 55.75 | 1,599,374 | -1.42(-2.48%) |
Jul 02, 2021 | 59.01 | 59.54 | 57.06 | 57.17 | 1,128,732 | -2.34(-3.93%) |
Jul 01, 2021 | 60.00 | 60.49 | 57.73 | 59.51 | 1,898,740 | +1.82(+3.15%) |
Jun 30, 2021 | 56.87 | 57.97 | 56.22 | 57.69 | 1,234,744 | +1.61(+2.87%) |
Jun 29, 2021 | 56.66 | 58.09 | 55.81 | 56.08 | 927,429 | +0.81(+1.47%) |
Jun 28, 2021 | 58.97 | 58.99 | 54.04 | 55.27 | 2,469,031 | -4.05(-6.83%) |
Jun 25, 2021 | 59.50 | 60.51 | 58.38 | 59.32 | 6,212,032 | +0.57(+0.97%) |
Jun 24, 2021 | 55.98 | 58.95 | 55.22 | 58.75 | 1,592,403 | +2.47(+4.39%) |
Jun 23, 2021 | 56.01 | 59.68 | 55.80 | 56.28 | 2,605,003 | +1.25(+2.27%) |
Jun 22, 2021 | 52.96 | 55.16 | 51.96 | 55.03 | 1,707,837 | +1.21(+2.25%) |
Jun 21, 2021 | 49.00 | 53.98 | 48.59 | 53.82 | 3,171,007 | +5.79(+12.05%) |
Jun 18, 2021 | 46.72 | 49.57 | 46.36 | 48.03 | 2,112,708 | +0.04(+0.08%) |
Jun 17, 2021 | 50.79 | 51.49 | 46.81 | 47.99 | 1,992,505 | -3.20(-6.25%) |
Jun 16, 2021 | 49.91 | 51.85 | 48.81 | 51.19 | 1,484,576 | +0.95(+1.89%) |
Jun 15, 2021 | 49.00 | 50.29 | 47.91 | 50.24 | 1,517,822 | +2.48(+5.19%) |
Jun 14, 2021 | 49.73 | 52.08 | 47.51 | 47.76 | 2,004,187 | -1.20(-2.45%) |
Jun 11, 2021 | 48.72 | 49.49 | 47.91 | 48.96 | 894,704 | +0.72(+1.49%) |
Jun 10, 2021 | 51.19 | 52.37 | 47.82 | 48.24 | 1,938,641 | -2.39(-4.72%) |
Jun 09, 2021 | 49.51 | 52.50 | 48.62 | 50.63 | 2,005,553 | +1.76(+3.60%) |
Jun 08, 2021 | 47.30 | 49.28 | 46.09 | 48.87 | 1,176,479 | +0.99(+2.07%) |
Jun 07, 2021 | 48.10 | 49.13 | 47.53 | 47.88 | 1,061,562 | +0.12(+0.25%) |
Jun 04, 2021 | 48.08 | 48.80 | 46.12 | 47.76 | 1,045,273 | +0.73(+1.55%) |
Jun 03, 2021 | 47.39 | 49.15 | 46.23 | 47.03 | 1,953,707 | -1.23(-2.55%) |
Jun 02, 2021 | 44.00 | 49.34 | 43.04 | 48.26 | 3,526,594 | +5.12(+11.87%) |
Jun 01, 2021 | 40.08 | 43.28 | 40.05 | 43.14 | 3,559,043 | +4.67(+12.14%) |
May 28, 2021 | 39.65 | 39.69 | 38.27 | 38.47 | 1,032,673 | -0.65(-1.66%) |
May 27, 2021 | 38.31 | 39.55 | 38.05 | 39.12 | 2,231,542 | +1.26(+3.33%) |
May 26, 2021 | 36.97 | 38.28 | 36.37 | 37.86 | 1,400,155 | +0.99(+2.69%) |
May 25, 2021 | 38.35 | 39.64 | 36.79 | 36.87 | 1,700,093 | -1.35(-3.53%) |
May 24, 2021 | 37.50 | 38.57 | 36.30 | 38.22 | 1,237,190 | +1.54(+4.20%) |
May 21, 2021 | 37.50 | 38.38 | 36.57 | 36.68 | 1,177,008 | +0.03(+0.08%) |
May 20, 2021 | 35.53 | 36.91 | 35.30 | 36.65 | 1,389,520 | +0.39(+1.08%) |
May 19, 2021 | 36.52 | 37.36 | 35.25 | 36.26 | 1,675,130 | -1.77(-4.65%) |
May 18, 2021 | 38.60 | 39.16 | 37.30 | 38.03 | 1,565,214 | -0.30(-0.78%) |
May 17, 2021 | 36.23 | 38.47 | 35.89 | 38.33 | 1,609,217 | +1.62(+4.41%) |
May 14, 2021 | 35.30 | 36.75 | 34.96 | 36.71 | 1,718,601 | +2.74(+8.07%) |
May 13, 2021 | 36.96 | 37.40 | 32.90 | 33.97 | 3,568,252 | -3.29(-8.83%) |
May 12, 2021 | 38.49 | 40.58 | 36.75 | 37.26 | 2,545,233 | -0.56(-1.48%) |
May 11, 2021 | 36.73 | 39.13 | 36.01 | 37.82 | 2,721,723 | -1.97(-4.95%) |
May 10, 2021 | 42.00 | 46.00 | 39.69 | 39.79 | 4,770,600 | -1.33(-3.23%) |
May 07, 2021 | 36.61 | 41.85 | 36.50 | 41.12 | 2,878,305 | +1.53(+3.86%) |
May 06, 2021 | 39.81 | 39.92 | 37.01 | 39.59 | 1,688,135 | -0.41(-1.02%) |
May 05, 2021 | 39.40 | 41.13 | 37.26 | 40.00 | 2,617,417 | +2.68(+7.18%) |
May 04, 2021 | 38.14 | 38.72 | 35.90 | 37.32 | 1,104,994 | -0.55(-1.45%) |