Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.92 | 38.23 | 36.58 | 36.80 | 70,493 | -0.51(-1.37%) |
Jul 29, 2021 | 37.76 | 39.34 | 36.64 | 37.31 | 75,141 | -0.37(-0.98%) |
Jul 28, 2021 | 36.80 | 38.32 | 36.54 | 37.68 | 87,160 | +1.08(+2.95%) |
Jul 27, 2021 | 37.55 | 38.02 | 35.95 | 36.60 | 95,659 | -1.46(-3.84%) |
Jul 26, 2021 | 37.75 | 38.84 | 36.92 | 38.06 | 94,972 | +0.31(+0.82%) |
Jul 23, 2021 | 37.92 | 39.20 | 36.22 | 37.75 | 94,196 | -0.15(-0.40%) |
Jul 22, 2021 | 39.86 | 40.22 | 37.68 | 37.90 | 76,958 | -2.35(-5.84%) |
Jul 21, 2021 | 40.54 | 40.91 | 40.00 | 40.25 | 65,550 | -0.50(-1.23%) |
Jul 20, 2021 | 39.84 | 41.41 | 39.18 | 40.75 | 187,692 | +1.19(+3.01%) |
Jul 19, 2021 | 39.10 | 40.30 | 39.06 | 39.56 | 111,666 | -0.42(-1.05%) |
Jul 16, 2021 | 40.15 | 41.56 | 39.80 | 39.98 | 84,686 | +0.41(+1.04%) |
Jul 15, 2021 | 39.52 | 39.77 | 38.61 | 39.57 | 104,480 | +0.17(+0.43%) |
Jul 14, 2021 | 39.76 | 41.03 | 38.78 | 39.40 | 123,366 | -0.36(-0.91%) |
Jul 13, 2021 | 41.93 | 42.10 | 39.44 | 39.76 | 128,764 | -2.18(-5.20%) |
Jul 12, 2021 | 41.65 | 42.84 | 40.50 | 41.94 | 97,349 | +0.00(+0.00%) |
Jul 09, 2021 | 41.19 | 42.38 | 41.00 | 41.94 | 34,939 | +0.98(+2.39%) |
Jul 08, 2021 | 39.00 | 41.55 | 39.00 | 40.96 | 64,882 | +0.66(+1.64%) |
Jul 07, 2021 | 40.00 | 41.02 | 38.38 | 40.30 | 90,289 | +0.02(+0.05%) |
Jul 06, 2021 | 41.29 | 42.01 | 40.13 | 40.28 | 74,944 | -0.71(-1.73%) |
Jul 02, 2021 | 41.69 | 42.04 | 40.53 | 40.99 | 138,770 | -0.23(-0.56%) |
Jul 01, 2021 | 42.75 | 42.75 | 40.77 | 41.22 | 228,461 | -1.25(-2.94%) |
Jun 30, 2021 | 42.52 | 43.55 | 41.90 | 42.47 | 96,938 | +0.07(+0.17%) |
Jun 29, 2021 | 43.55 | 43.64 | 41.88 | 42.40 | 125,883 | -1.10(-2.53%) |
Jun 28, 2021 | 45.41 | 45.65 | 43.08 | 43.50 | 111,839 | -1.39(-3.10%) |
Jun 25, 2021 | 44.19 | 45.99 | 44.19 | 44.89 | 495,871 | +0.92(+2.09%) |
Jun 24, 2021 | 45.05 | 45.98 | 42.76 | 43.97 | 179,682 | -0.60(-1.35%) |
Jun 23, 2021 | 44.36 | 46.94 | 42.01 | 44.57 | 744,175 | -8.01(-15.23%) |
Jun 22, 2021 | 53.18 | 53.36 | 51.65 | 52.58 | 63,353 | -0.84(-1.57%) |
Jun 21, 2021 | 53.80 | 55.29 | 52.33 | 53.42 | 117,382 | -0.36(-0.67%) |
Jun 18, 2021 | 51.64 | 55.19 | 50.48 | 53.78 | 411,228 | +1.23(+2.34%) |
Jun 17, 2021 | 53.29 | 53.29 | 50.53 | 52.55 | 87,341 | -0.45(-0.85%) |
Jun 16, 2021 | 51.76 | 53.61 | 50.83 | 53.00 | 85,720 | +0.68(+1.30%) |
Jun 15, 2021 | 53.05 | 53.08 | 50.43 | 52.32 | 120,640 | -0.57(-1.08%) |
Jun 14, 2021 | 51.92 | 54.11 | 51.82 | 52.89 | 126,816 | +1.67(+3.26%) |
Jun 11, 2021 | 52.21 | 52.60 | 49.90 | 51.22 | 60,234 | -1.31(-2.49%) |
Jun 10, 2021 | 51.63 | 53.93 | 51.01 | 52.53 | 74,700 | +1.10(+2.14%) |
Jun 09, 2021 | 51.28 | 53.38 | 50.85 | 51.43 | 58,760 | -0.07(-0.14%) |
Jun 08, 2021 | 50.63 | 51.74 | 49.50 | 51.50 | 82,028 | +0.92(+1.82%) |
Jun 07, 2021 | 47.44 | 52.08 | 45.83 | 50.58 | 167,432 | +3.50(+7.43%) |
Jun 04, 2021 | 48.14 | 48.63 | 46.90 | 47.08 | 68,142 | -0.96(-2.00%) |
Jun 03, 2021 | 47.87 | 51.31 | 47.00 | 48.04 | 75,895 | -0.50(-1.03%) |
Jun 02, 2021 | 51.53 | 52.46 | 48.02 | 48.54 | 114,406 | -2.94(-5.71%) |
Jun 01, 2021 | 54.62 | 55.23 | 51.39 | 51.48 | 90,258 | -3.08(-5.65%) |
May 28, 2021 | 53.02 | 56.72 | 51.02 | 54.56 | 83,145 | +1.70(+3.22%) |
May 27, 2021 | 54.72 | 55.40 | 51.72 | 52.86 | 110,602 | -1.00(-1.86%) |
May 26, 2021 | 50.88 | 54.00 | 50.49 | 53.86 | 78,438 | +3.28(+6.48%) |
May 25, 2021 | 50.62 | 51.39 | 48.78 | 50.58 | 59,369 | +0.11(+0.22%) |
May 24, 2021 | 50.33 | 51.48 | 49.72 | 50.47 | 51,141 | +0.67(+1.35%) |
May 21, 2021 | 50.92 | 51.68 | 48.30 | 49.80 | 82,580 | -0.26(-0.52%) |
May 20, 2021 | 48.55 | 50.90 | 47.34 | 50.06 | 79,519 | +1.08(+2.20%) |
May 19, 2021 | 46.77 | 50.05 | 44.58 | 48.98 | 156,505 | -0.35(-0.71%) |
May 18, 2021 | 50.72 | 51.16 | 48.66 | 49.33 | 114,201 | -1.59(-3.12%) |
May 17, 2021 | 49.04 | 51.05 | 48.83 | 50.92 | 50,014 | +2.05(+4.19%) |
May 14, 2021 | 46.22 | 50.00 | 43.98 | 48.87 | 161,616 | +2.55(+5.51%) |
May 13, 2021 | 49.06 | 50.41 | 44.71 | 46.32 | 293,159 | -2.22(-4.57%) |
May 12, 2021 | 49.78 | 51.75 | 48.47 | 48.54 | 205,560 | -2.09(-4.13%) |
May 11, 2021 | 48.07 | 52.43 | 48.07 | 50.63 | 150,003 | +1.11(+2.24%) |
May 10, 2021 | 52.88 | 52.88 | 48.82 | 49.52 | 179,083 | -3.59(-6.76%) |
May 07, 2021 | 55.20 | 57.92 | 52.53 | 53.11 | 129,939 | -1.24(-2.28%) |
May 06, 2021 | 54.24 | 55.56 | 52.22 | 54.35 | 87,861 | -0.05(-0.09%) |
May 05, 2021 | 55.01 | 55.92 | 53.56 | 54.40 | 95,350 | -0.04(-0.07%) |
May 04, 2021 | 54.83 | 58.41 | 52.45 | 54.44 | 187,165 | -2.27(-4.00%) |