Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.40 | 49.10 | 46.50 | 47.10 | 39,593 | -1.60(-3.29%) |
Jul 29, 2021 | 48.50 | 53.40 | 48.00 | 48.70 | 115,411 | +2.00(+4.28%) |
Jul 28, 2021 | 46.60 | 49.37 | 46.40 | 46.70 | 99,576 | +0.60(+1.30%) |
Jul 27, 2021 | 46.00 | 47.50 | 43.60 | 46.10 | 76,567 | -1.40(-2.95%) |
Jul 26, 2021 | 45.20 | 50.30 | 45.00 | 47.50 | 51,749 | -0.60(-1.25%) |
Jul 23, 2021 | 51.92 | 51.92 | 47.10 | 48.10 | 138,627 | -4.90(-9.25%) |
Jul 22, 2021 | 56.20 | 57.00 | 52.30 | 53.00 | 48,934 | -3.10(-5.53%) |
Jul 21, 2021 | 53.90 | 56.10 | 52.58 | 56.10 | 47,453 | +2.60(+4.86%) |
Jul 20, 2021 | 53.10 | 54.90 | 50.70 | 53.50 | 70,751 | +1.20(+2.29%) |
Jul 19, 2021 | 52.60 | 53.60 | 50.81 | 52.30 | 117,315 | -3.60(-6.44%) |
Jul 16, 2021 | 64.00 | 64.40 | 52.40 | 55.90 | 2,119,125 | +0.40(+0.72%) |
Jul 15, 2021 | 52.90 | 56.50 | 52.60 | 55.50 | 55,543 | +2.80(+5.31%) |
Jul 14, 2021 | 56.40 | 57.40 | 52.51 | 52.70 | 86,786 | -3.70(-6.56%) |
Jul 13, 2021 | 57.30 | 58.60 | 56.20 | 56.40 | 49,690 | +0.00(+0.00%) |
Jul 12, 2021 | 61.00 | 61.10 | 55.90 | 56.40 | 112,371 | -3.60(-6.00%) |
Jul 09, 2021 | 58.80 | 60.50 | 58.00 | 60.00 | 53,065 | +1.70(+2.92%) |
Jul 08, 2021 | 54.20 | 59.30 | 54.00 | 58.30 | 86,990 | +1.40(+2.46%) |
Jul 07, 2021 | 63.00 | 63.70 | 56.10 | 56.90 | 123,258 | -5.20(-8.37%) |
Jul 06, 2021 | 63.80 | 64.00 | 61.50 | 62.10 | 101,630 | -4.90(-7.31%) |
Jul 02, 2021 | 69.70 | 73.20 | 67.00 | 67.00 | 74,731 | -2.90(-4.15%) |
Jul 01, 2021 | 72.80 | 78.00 | 69.30 | 69.90 | 105,800 | -3.40(-4.64%) |
Jun 30, 2021 | 71.40 | 74.00 | 70.60 | 73.30 | 56,935 | +0.80(+1.10%) |
Jun 29, 2021 | 74.00 | 75.80 | 70.20 | 72.50 | 105,135 | -2.50(-3.33%) |
Jun 28, 2021 | 71.10 | 76.50 | 70.80 | 75.00 | 86,790 | +3.10(+4.31%) |
Jun 25, 2021 | 71.30 | 73.30 | 70.20 | 71.90 | 100,481 | +1.90(+2.71%) |
Jun 24, 2021 | 67.10 | 71.00 | 66.00 | 70.00 | 134,296 | +3.20(+4.79%) |
Jun 23, 2021 | 62.50 | 68.60 | 62.02 | 66.80 | 200,888 | +5.40(+8.79%) |
Jun 22, 2021 | 58.50 | 61.86 | 56.50 | 61.40 | 132,080 | +2.30(+3.89%) |
Jun 21, 2021 | 61.30 | 61.70 | 57.80 | 59.10 | 86,076 | -2.20(-3.59%) |
Jun 18, 2021 | 60.60 | 63.60 | 60.40 | 61.30 | 102,786 | -0.70(-1.13%) |
Jun 17, 2021 | 62.40 | 64.90 | 60.80 | 62.00 | 87,497 | -0.30(-0.48%) |
Jun 16, 2021 | 61.20 | 62.40 | 58.50 | 62.30 | 110,406 | -0.20(-0.32%) |
Jun 15, 2021 | 67.70 | 67.95 | 61.20 | 62.50 | 138,538 | -3.70(-5.59%) |
Jun 14, 2021 | 69.00 | 70.40 | 66.00 | 66.20 | 103,396 | -2.10(-3.07%) |
Jun 11, 2021 | 72.60 | 73.00 | 65.90 | 68.30 | 191,286 | -2.00(-2.84%) |
Jun 10, 2021 | 76.90 | 83.80 | 70.30 | 70.30 | 494,936 | -4.40(-5.89%) |
Jun 09, 2021 | 72.10 | 81.80 | 69.40 | 74.70 | 673,286 | +1.50(+2.05%) |
Jun 08, 2021 | 73.30 | 76.70 | 68.00 | 73.20 | 251,506 | +1.80(+2.52%) |
Jun 07, 2021 | 67.10 | 81.80 | 65.24 | 71.40 | 875,581 | +4.90(+7.37%) |
Jun 04, 2021 | 65.00 | 72.80 | 64.90 | 66.50 | 400,239 | +3.40(+5.39%) |
Jun 03, 2021 | 67.00 | 68.60 | 60.90 | 63.10 | 291,466 | -5.90(-8.55%) |
Jun 02, 2021 | 71.70 | 74.80 | 65.60 | 69.00 | 479,790 | -6.40(-8.49%) |
Jun 01, 2021 | 70.50 | 77.00 | 65.45 | 75.40 | 780,586 | +8.70(+13.04%) |
May 28, 2021 | 69.40 | 73.90 | 64.00 | 66.70 | 745,971 | +2.60(+4.06%) |
May 27, 2021 | 62.90 | 74.20 | 60.20 | 64.10 | 1,842,808 | -4.30(-6.29%) |
May 26, 2021 | 44.10 | 80.00 | 43.30 | 68.40 | 7,294,617 | +25.00(+57.60%) |
May 25, 2021 | 46.40 | 46.90 | 43.20 | 43.40 | 71,371 | -2.30(-5.03%) |
May 24, 2021 | 45.30 | 46.30 | 43.40 | 45.70 | 81,034 | +0.20(+0.44%) |
May 21, 2021 | 48.90 | 48.90 | 44.85 | 45.50 | 63,527 | -2.20(-4.61%) |
May 20, 2021 | 45.50 | 49.50 | 45.40 | 47.70 | 103,559 | +2.20(+4.84%) |
May 19, 2021 | 46.30 | 49.79 | 43.80 | 45.50 | 311,558 | -2.80(-5.80%) |
May 18, 2021 | 44.60 | 50.80 | 44.30 | 48.30 | 149,797 | +4.50(+10.27%) |
May 17, 2021 | 45.00 | 46.70 | 43.25 | 43.80 | 72,731 | -0.80(-1.79%) |
May 14, 2021 | 42.30 | 46.20 | 42.30 | 44.60 | 97,059 | +2.30(+5.44%) |
May 13, 2021 | 46.20 | 47.90 | 41.35 | 42.30 | 99,400 | -4.40(-9.42%) |
May 12, 2021 | 47.90 | 50.47 | 46.00 | 46.70 | 74,909 | -1.80(-3.71%) |
May 11, 2021 | 46.70 | 50.30 | 45.60 | 48.50 | 105,890 | -3.20(-6.19%) |
May 10, 2021 | 51.20 | 52.90 | 50.80 | 51.70 | 91,715 | -3.50(-6.34%) |
May 07, 2021 | 51.20 | 56.50 | 51.20 | 55.20 | 68,148 | +1.80(+3.37%) |
May 06, 2021 | 56.70 | 56.90 | 51.50 | 53.40 | 98,164 | -4.40(-7.61%) |
May 05, 2021 | 55.60 | 62.80 | 54.50 | 57.80 | 125,978 | +1.90(+3.40%) |
May 04, 2021 | 58.00 | 58.50 | 54.20 | 55.90 | 85,462 | -3.70(-6.21%) |