Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 51.60 | 52.60 | 50.13 | 50.61 | 107,886 | -1.35(-2.60%) |
Jul 29, 2021 | 50.86 | 54.38 | 50.86 | 51.96 | 61,193 | +1.55(+3.07%) |
Jul 28, 2021 | 49.65 | 51.00 | 48.62 | 50.41 | 102,504 | +1.05(+2.13%) |
Jul 27, 2021 | 49.34 | 51.48 | 47.11 | 49.36 | 168,900 | -0.37(-0.74%) |
Jul 26, 2021 | 51.47 | 52.45 | 47.74 | 49.73 | 242,693 | -1.90(-3.68%) |
Jul 23, 2021 | 51.67 | 53.73 | 49.69 | 51.63 | 75,605 | +1.11(+2.20%) |
Jul 22, 2021 | 51.42 | 53.71 | 50.05 | 50.52 | 72,472 | -1.42(-2.73%) |
Jul 21, 2021 | 53.84 | 54.58 | 51.79 | 51.94 | 109,218 | -1.03(-1.94%) |
Jul 20, 2021 | 52.56 | 55.20 | 52.09 | 52.97 | 121,975 | -0.20(-0.38%) |
Jul 19, 2021 | 53.75 | 55.55 | 52.01 | 53.17 | 99,484 | -2.15(-3.89%) |
Jul 16, 2021 | 59.88 | 60.99 | 53.63 | 55.32 | 121,928 | -3.21(-5.48%) |
Jul 15, 2021 | 58.01 | 60.09 | 56.50 | 58.53 | 66,074 | -0.19(-0.32%) |
Jul 14, 2021 | 62.25 | 63.11 | 58.55 | 58.72 | 58,837 | -3.08(-4.98%) |
Jul 13, 2021 | 63.73 | 64.06 | 61.52 | 61.80 | 56,406 | -1.79(-2.81%) |
Jul 12, 2021 | 61.89 | 64.89 | 61.39 | 63.59 | 96,612 | +0.85(+1.35%) |
Jul 09, 2021 | 59.07 | 62.90 | 58.00 | 62.74 | 62,904 | +4.88(+8.43%) |
Jul 08, 2021 | 58.38 | 61.81 | 56.50 | 57.86 | 60,824 | -2.21(-3.68%) |
Jul 07, 2021 | 62.54 | 63.96 | 57.91 | 60.07 | 143,234 | -3.03(-4.80%) |
Jul 06, 2021 | 61.60 | 66.44 | 60.35 | 63.10 | 157,254 | +3.09(+5.15%) |
Jul 02, 2021 | 54.51 | 60.13 | 53.77 | 60.01 | 77,317 | +5.71(+10.52%) |
Jul 01, 2021 | 50.85 | 54.82 | 50.59 | 54.30 | 88,872 | +3.25(+6.37%) |
Jun 30, 2021 | 51.00 | 52.78 | 50.01 | 51.05 | 55,929 | +0.67(+1.33%) |
Jun 29, 2021 | 51.84 | 53.41 | 49.71 | 50.38 | 114,625 | -1.30(-2.52%) |
Jun 28, 2021 | 49.28 | 52.28 | 49.28 | 51.68 | 124,372 | +2.03(+4.09%) |
Jun 25, 2021 | 51.09 | 52.88 | 49.42 | 49.65 | 469,737 | -1.07(-2.11%) |
Jun 24, 2021 | 48.69 | 51.50 | 48.69 | 50.72 | 64,655 | +2.27(+4.69%) |
Jun 23, 2021 | 45.90 | 49.24 | 45.09 | 48.45 | 79,313 | +2.51(+5.46%) |
Jun 22, 2021 | 44.23 | 45.99 | 43.01 | 45.94 | 56,651 | +1.38(+3.10%) |
Jun 21, 2021 | 45.00 | 46.10 | 44.00 | 44.56 | 74,366 | +0.74(+1.69%) |
Jun 18, 2021 | 45.89 | 45.89 | 43.77 | 43.82 | 71,406 | -2.44(-5.27%) |
Jun 17, 2021 | 47.15 | 48.97 | 45.07 | 46.26 | 60,711 | -0.84(-1.78%) |
Jun 16, 2021 | 46.20 | 47.62 | 45.51 | 47.10 | 57,924 | +0.51(+1.09%) |
Jun 15, 2021 | 44.24 | 47.00 | 43.59 | 46.59 | 84,295 | +3.10(+7.13%) |
Jun 14, 2021 | 43.01 | 45.46 | 42.64 | 43.49 | 77,223 | -0.21(-0.48%) |
Jun 11, 2021 | 42.32 | 46.27 | 42.04 | 43.70 | 136,224 | +2.02(+4.85%) |
Jun 10, 2021 | 44.57 | 44.57 | 41.30 | 41.68 | 72,687 | -2.23(-5.08%) |
Jun 09, 2021 | 44.75 | 45.74 | 43.59 | 43.91 | 74,429 | -0.50(-1.13%) |
Jun 08, 2021 | 45.04 | 46.06 | 43.18 | 44.41 | 62,749 | -1.34(-2.93%) |
Jun 07, 2021 | 46.78 | 47.70 | 45.43 | 45.75 | 119,044 | -0.93(-1.99%) |
Jun 04, 2021 | 48.10 | 48.10 | 42.05 | 46.68 | 134,469 | -0.31(-0.66%) |
Jun 03, 2021 | 48.70 | 48.70 | 46.03 | 46.99 | 53,353 | -2.15(-4.38%) |
Jun 02, 2021 | 51.18 | 52.25 | 47.06 | 49.14 | 77,566 | -1.74(-3.42%) |
Jun 01, 2021 | 52.00 | 53.57 | 48.59 | 50.88 | 74,482 | -0.82(-1.59%) |
May 28, 2021 | 49.97 | 53.40 | 49.52 | 51.70 | 57,857 | +2.06(+4.15%) |
May 27, 2021 | 45.40 | 50.00 | 45.40 | 49.64 | 47,305 | +4.31(+9.51%) |
May 26, 2021 | 43.40 | 46.00 | 43.40 | 45.33 | 36,969 | +2.21(+5.13%) |
May 25, 2021 | 46.00 | 46.00 | 42.87 | 43.12 | 67,740 | -3.12(-6.75%) |
May 24, 2021 | 46.75 | 48.70 | 45.00 | 46.24 | 41,388 | -0.47(-1.01%) |
May 21, 2021 | 45.69 | 47.25 | 44.24 | 46.71 | 55,632 | +1.74(+3.87%) |
May 20, 2021 | 44.19 | 46.00 | 44.00 | 44.97 | 40,558 | +0.59(+1.33%) |
May 19, 2021 | 43.58 | 44.98 | 42.51 | 44.38 | 49,876 | -0.35(-0.78%) |
May 18, 2021 | 43.19 | 45.80 | 43.04 | 44.73 | 80,656 | +1.04(+2.38%) |
May 17, 2021 | 43.44 | 43.70 | 42.19 | 43.69 | 27,277 | +0.35(+0.81%) |
May 14, 2021 | 44.14 | 44.37 | 42.22 | 43.34 | 44,783 | -0.80(-1.81%) |
May 13, 2021 | 44.23 | 46.30 | 41.83 | 44.14 | 53,814 | +0.46(+1.05%) |
May 12, 2021 | 46.03 | 47.38 | 43.33 | 43.68 | 50,796 | -2.97(-6.37%) |
May 11, 2021 | 42.16 | 47.12 | 41.33 | 46.65 | 29,629 | +2.65(+6.02%) |
May 10, 2021 | 46.84 | 48.00 | 41.66 | 44.00 | 70,778 | -2.61(-5.60%) |
May 07, 2021 | 45.19 | 48.07 | 44.35 | 46.61 | 43,798 | +1.81(+4.04%) |
May 06, 2021 | 43.00 | 44.89 | 42.89 | 44.80 | 38,132 | +1.51(+3.49%) |
May 05, 2021 | 43.04 | 44.42 | 42.00 | 43.29 | 19,819 | +0.01(+0.02%) |
May 04, 2021 | 42.97 | 43.60 | 39.75 | 43.28 | 39,355 | +0.58(+1.36%) |