Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 43.34 | 44.05 | 42.91 | 43.18 | 194,435 | -0.47(-1.08%) |
Jul 29, 2021 | 44.59 | 45.14 | 43.08 | 43.65 | 395,093 | -0.79(-1.78%) |
Jul 28, 2021 | 41.11 | 44.52 | 41.11 | 44.44 | 344,752 | +3.28(+7.97%) |
Jul 27, 2021 | 42.19 | 42.75 | 41.04 | 41.16 | 223,342 | -1.09(-2.58%) |
Jul 26, 2021 | 40.99 | 42.43 | 40.66 | 42.25 | 410,486 | +1.36(+3.33%) |
Jul 23, 2021 | 40.35 | 41.03 | 39.77 | 40.89 | 178,210 | +0.82(+2.05%) |
Jul 22, 2021 | 40.57 | 40.82 | 39.59 | 40.07 | 334,567 | -0.09(-0.22%) |
Jul 21, 2021 | 40.22 | 40.35 | 39.57 | 40.16 | 223,547 | +0.09(+0.22%) |
Jul 20, 2021 | 39.49 | 40.39 | 39.00 | 40.07 | 443,611 | +0.58(+1.47%) |
Jul 19, 2021 | 39.79 | 40.41 | 37.75 | 39.49 | 339,964 | -0.46(-1.15%) |
Jul 16, 2021 | 37.37 | 40.12 | 36.74 | 39.95 | 758,707 | +2.63(+7.05%) |
Jul 15, 2021 | 37.00 | 38.26 | 36.52 | 37.32 | 261,877 | +0.03(+0.08%) |
Jul 14, 2021 | 37.97 | 37.97 | 37.00 | 37.29 | 370,073 | -0.51(-1.35%) |
Jul 13, 2021 | 37.84 | 38.55 | 37.25 | 37.80 | 227,862 | -0.28(-0.74%) |
Jul 12, 2021 | 38.36 | 39.01 | 37.36 | 38.08 | 315,973 | -0.34(-0.88%) |
Jul 09, 2021 | 39.85 | 39.85 | 38.32 | 38.42 | 163,205 | -1.25(-3.15%) |
Jul 08, 2021 | 38.92 | 40.00 | 38.57 | 39.67 | 280,809 | -0.35(-0.87%) |
Jul 07, 2021 | 38.95 | 40.09 | 38.62 | 40.02 | 335,068 | +1.01(+2.59%) |
Jul 06, 2021 | 39.72 | 40.13 | 38.77 | 39.01 | 298,704 | -0.63(-1.59%) |
Jul 02, 2021 | 38.95 | 40.00 | 38.06 | 39.64 | 281,312 | +0.83(+2.14%) |
Jul 01, 2021 | 37.77 | 39.22 | 37.33 | 38.81 | 476,264 | +0.97(+2.56%) |
Jun 30, 2021 | 37.04 | 38.79 | 36.95 | 37.84 | 468,930 | +0.74(+1.99%) |
Jun 29, 2021 | 37.48 | 37.75 | 36.32 | 37.10 | 427,161 | -0.04(-0.11%) |
Jun 28, 2021 | 37.84 | 38.45 | 36.75 | 37.14 | 312,879 | -0.60(-1.59%) |
Jun 25, 2021 | 37.47 | 38.17 | 36.40 | 37.74 | 3,552,800 | +0.46(+1.23%) |
Jun 24, 2021 | 38.47 | 38.99 | 36.88 | 37.28 | 423,457 | -0.48(-1.27%) |
Jun 23, 2021 | 38.44 | 39.65 | 37.10 | 37.76 | 318,468 | -0.58(-1.51%) |
Jun 22, 2021 | 38.74 | 39.83 | 38.17 | 38.34 | 496,740 | -0.15(-0.39%) |
Jun 21, 2021 | 38.33 | 39.86 | 38.11 | 38.49 | 527,561 | +0.58(+1.53%) |
Jun 18, 2021 | 37.19 | 38.72 | 36.65 | 37.91 | 941,408 | +0.83(+2.24%) |
Jun 17, 2021 | 37.37 | 38.44 | 35.51 | 37.08 | 2,623,231 | -1.04(-2.73%) |
Jun 16, 2021 | 37.77 | 38.89 | 36.67 | 38.12 | 653,661 | +0.46(+1.22%) |
Jun 15, 2021 | 40.00 | 41.00 | 36.71 | 37.66 | 597,150 | -4.45(-10.57%) |
Jun 14, 2021 | 42.37 | 43.03 | 41.79 | 42.11 | 272,273 | -0.07(-0.17%) |
Jun 11, 2021 | 41.98 | 42.52 | 41.32 | 42.18 | 329,993 | +0.18(+0.43%) |
Jun 10, 2021 | 41.91 | 42.68 | 41.09 | 42.00 | 495,126 | +0.00(+0.00%) |
Jun 09, 2021 | 40.65 | 42.88 | 40.65 | 42.00 | 530,352 | +1.45(+3.58%) |
Jun 08, 2021 | 41.66 | 42.44 | 39.67 | 40.55 | 640,091 | -0.90(-2.17%) |
Jun 07, 2021 | 39.36 | 43.50 | 39.32 | 41.45 | 744,103 | +2.41(+6.17%) |
Jun 04, 2021 | 40.00 | 40.20 | 38.20 | 39.04 | 413,482 | +0.89(+2.33%) |
Jun 03, 2021 | 37.83 | 39.22 | 37.51 | 38.15 | 493,151 | +0.13(+0.34%) |
Jun 02, 2021 | 37.66 | 38.90 | 37.46 | 38.02 | 487,901 | +0.56(+1.49%) |
Jun 01, 2021 | 37.32 | 38.36 | 36.20 | 37.46 | 188,817 | +0.51(+1.38%) |
May 28, 2021 | 37.60 | 38.56 | 36.77 | 36.95 | 186,957 | -0.36(-0.96%) |
May 27, 2021 | 37.77 | 37.83 | 35.80 | 37.31 | 340,087 | -0.03(-0.08%) |
May 26, 2021 | 35.06 | 37.59 | 35.06 | 37.34 | 279,236 | +2.64(+7.61%) |
May 25, 2021 | 37.39 | 38.38 | 34.70 | 34.70 | 361,247 | -2.57(-6.90%) |
May 24, 2021 | 36.65 | 38.95 | 36.30 | 37.27 | 415,335 | +0.89(+2.45%) |
May 21, 2021 | 37.12 | 37.12 | 35.02 | 36.38 | 272,337 | +0.78(+2.19%) |
May 20, 2021 | 34.39 | 36.10 | 34.39 | 35.60 | 1,017,147 | +1.27(+3.70%) |
May 19, 2021 | 36.65 | 37.40 | 33.85 | 34.33 | 497,353 | -3.31(-8.79%) |
May 18, 2021 | 34.66 | 38.05 | 34.02 | 37.64 | 395,241 | +3.12(+9.04%) |
May 17, 2021 | 34.91 | 35.76 | 33.92 | 34.52 | 225,957 | -0.32(-0.92%) |
May 14, 2021 | 34.59 | 35.30 | 34.17 | 34.84 | 353,660 | +0.78(+2.29%) |
May 13, 2021 | 35.04 | 35.75 | 33.32 | 34.06 | 302,396 | -0.98(-2.80%) |
May 12, 2021 | 34.77 | 36.41 | 33.98 | 35.04 | 346,877 | -0.39(-1.10%) |
May 11, 2021 | 32.70 | 36.42 | 32.58 | 35.43 | 251,059 | +1.60(+4.73%) |
May 10, 2021 | 34.61 | 35.55 | 33.15 | 33.83 | 227,628 | -0.45(-1.31%) |
May 07, 2021 | 32.48 | 35.21 | 32.48 | 34.28 | 250,245 | +1.07(+3.22%) |
May 06, 2021 | 32.66 | 34.20 | 31.90 | 33.21 | 297,072 | +0.54(+1.65%) |
May 05, 2021 | 32.13 | 33.67 | 31.46 | 32.67 | 269,133 | +0.76(+2.38%) |
May 04, 2021 | 33.29 | 33.86 | 31.69 | 31.91 | 275,783 | -1.72(-5.11%) |