Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.63 | 45.44 | 43.00 | 43.77 | 101,411 | -1.04(-2.32%) |
Jul 29, 2021 | 44.63 | 45.49 | 44.29 | 44.81 | 100,808 | +0.87(+1.98%) |
Jul 28, 2021 | 44.26 | 44.30 | 43.38 | 43.94 | 474,476 | +0.54(+1.24%) |
Jul 27, 2021 | 43.49 | 44.20 | 42.94 | 43.40 | 246,575 | -0.09(-0.21%) |
Jul 26, 2021 | 42.14 | 45.10 | 42.14 | 43.49 | 305,082 | +1.65(+3.94%) |
Jul 23, 2021 | 41.88 | 43.96 | 41.28 | 41.84 | 955,925 | -5.33(-11.30%) |
Jul 22, 2021 | 50.53 | 50.76 | 46.52 | 47.17 | 308,470 | -3.28(-6.50%) |
Jul 21, 2021 | 50.62 | 52.59 | 50.08 | 50.45 | 169,595 | +0.61(+1.22%) |
Jul 20, 2021 | 48.24 | 50.30 | 48.19 | 49.84 | 188,291 | +1.48(+3.06%) |
Jul 19, 2021 | 49.99 | 49.99 | 47.32 | 48.36 | 126,656 | -2.43(-4.78%) |
Jul 16, 2021 | 52.29 | 52.69 | 50.19 | 50.79 | 75,866 | -0.53(-1.03%) |
Jul 15, 2021 | 52.30 | 53.13 | 51.06 | 51.32 | 119,902 | -1.50(-2.84%) |
Jul 14, 2021 | 56.07 | 57.18 | 52.55 | 52.82 | 79,863 | -3.12(-5.58%) |
Jul 13, 2021 | 57.14 | 57.14 | 55.26 | 55.94 | 78,349 | -1.46(-2.54%) |
Jul 12, 2021 | 56.36 | 57.76 | 55.79 | 57.40 | 90,332 | +0.35(+0.61%) |
Jul 09, 2021 | 55.63 | 57.41 | 55.16 | 57.05 | 72,244 | +2.41(+4.41%) |
Jul 08, 2021 | 52.85 | 55.03 | 52.83 | 54.64 | 140,486 | -0.50(-0.91%) |
Jul 07, 2021 | 56.17 | 56.99 | 54.22 | 55.14 | 161,765 | -0.91(-1.62%) |
Jul 06, 2021 | 59.05 | 59.05 | 54.69 | 56.05 | 173,042 | -2.70(-4.60%) |
Jul 02, 2021 | 57.34 | 59.74 | 56.81 | 58.75 | 253,163 | +1.19(+2.07%) |
Jul 01, 2021 | 57.46 | 58.41 | 56.89 | 57.56 | 72,274 | +1.35(+2.40%) |
Jun 30, 2021 | 55.18 | 57.82 | 55.18 | 56.21 | 79,202 | +0.95(+1.72%) |
Jun 29, 2021 | 53.24 | 55.46 | 52.77 | 55.26 | 161,807 | +2.49(+4.72%) |
Jun 28, 2021 | 56.59 | 57.96 | 52.64 | 52.77 | 139,918 | -4.13(-7.26%) |
Jun 25, 2021 | 59.13 | 59.73 | 56.36 | 56.90 | 761,608 | -1.92(-3.26%) |
Jun 24, 2021 | 56.92 | 59.12 | 56.61 | 58.82 | 109,342 | +1.91(+3.36%) |
Jun 23, 2021 | 56.40 | 57.88 | 56.40 | 56.91 | 109,399 | +0.96(+1.72%) |
Jun 22, 2021 | 57.15 | 57.29 | 55.49 | 55.95 | 136,750 | -1.14(-2.00%) |
Jun 21, 2021 | 55.34 | 59.34 | 55.34 | 57.09 | 208,708 | +2.06(+3.74%) |
Jun 18, 2021 | 54.72 | 57.97 | 54.40 | 55.03 | 900,033 | -1.00(-1.78%) |
Jun 17, 2021 | 59.73 | 60.38 | 55.26 | 56.03 | 208,154 | -3.65(-6.12%) |
Jun 16, 2021 | 60.32 | 61.35 | 58.94 | 59.68 | 178,428 | -1.30(-2.13%) |
Jun 15, 2021 | 61.64 | 62.46 | 60.45 | 60.98 | 197,784 | -0.61(-0.99%) |
Jun 14, 2021 | 60.86 | 63.50 | 60.71 | 61.59 | 334,885 | +1.28(+2.12%) |
Jun 11, 2021 | 59.66 | 60.68 | 59.56 | 60.31 | 169,199 | +0.79(+1.33%) |
Jun 10, 2021 | 60.32 | 61.16 | 58.77 | 59.52 | 121,229 | -0.21(-0.35%) |
Jun 09, 2021 | 60.63 | 61.87 | 59.20 | 59.73 | 133,857 | -0.47(-0.78%) |
Jun 08, 2021 | 58.38 | 60.91 | 57.43 | 60.20 | 149,346 | +1.58(+2.70%) |
Jun 07, 2021 | 60.14 | 60.75 | 58.47 | 58.62 | 124,204 | -1.22(-2.04%) |
Jun 04, 2021 | 62.04 | 62.99 | 57.85 | 59.84 | 156,346 | -0.70(-1.16%) |
Jun 03, 2021 | 58.17 | 61.47 | 58.17 | 60.54 | 201,557 | +2.65(+4.58%) |
Jun 02, 2021 | 54.36 | 58.18 | 54.02 | 57.89 | 197,361 | +3.75(+6.93%) |
Jun 01, 2021 | 54.31 | 54.51 | 53.11 | 54.14 | 155,623 | +1.17(+2.21%) |
May 28, 2021 | 54.41 | 54.86 | 52.80 | 52.97 | 64,521 | -1.04(-1.93%) |
May 27, 2021 | 53.25 | 54.48 | 53.23 | 54.01 | 94,741 | +1.04(+1.96%) |
May 26, 2021 | 51.81 | 53.30 | 51.81 | 52.97 | 91,425 | +0.74(+1.42%) |
May 25, 2021 | 52.12 | 53.10 | 52.03 | 52.23 | 148,462 | -0.08(-0.15%) |
May 24, 2021 | 52.36 | 52.46 | 50.60 | 52.31 | 119,113 | +0.38(+0.73%) |
May 21, 2021 | 52.03 | 52.69 | 50.26 | 51.93 | 60,584 | +0.51(+0.99%) |
May 20, 2021 | 52.07 | 53.69 | 50.35 | 51.42 | 168,925 | -0.52(-1.00%) |
May 19, 2021 | 51.33 | 52.10 | 49.98 | 51.94 | 114,306 | -1.13(-2.13%) |
May 18, 2021 | 54.65 | 54.65 | 53.03 | 53.07 | 77,456 | -1.16(-2.14%) |
May 17, 2021 | 53.90 | 54.75 | 52.84 | 54.23 | 119,768 | +0.43(+0.80%) |
May 14, 2021 | 53.55 | 54.54 | 52.62 | 53.80 | 81,395 | +0.95(+1.80%) |
May 13, 2021 | 53.58 | 55.74 | 52.23 | 52.85 | 220,135 | -1.24(-2.29%) |
May 12, 2021 | 58.48 | 59.94 | 53.81 | 54.09 | 197,338 | -4.17(-7.16%) |
May 11, 2021 | 55.56 | 58.38 | 54.70 | 58.26 | 131,279 | +1.88(+3.33%) |
May 10, 2021 | 56.29 | 57.86 | 55.50 | 56.38 | 248,505 | +0.71(+1.28%) |
May 07, 2021 | 54.52 | 55.85 | 53.38 | 55.67 | 354,673 | +0.87(+1.59%) |
May 06, 2021 | 53.47 | 55.70 | 52.08 | 54.80 | 258,241 | +0.34(+0.62%) |
May 05, 2021 | 48.30 | 56.98 | 48.13 | 54.46 | 1,169,058 | +4.41(+8.81%) |
May 04, 2021 | 52.55 | 54.12 | 49.83 | 50.05 | 619,543 | -6.96(-12.21%) |