Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 47.10 | 48.88 | 46.58 | 46.90 | 208,663 | -0.49(-1.03%) |
Jul 29, 2021 | 46.76 | 47.99 | 42.71 | 47.39 | 94,960 | +0.41(+0.87%) |
Jul 28, 2021 | 45.72 | 47.42 | 45.72 | 46.98 | 116,153 | +1.34(+2.94%) |
Jul 27, 2021 | 45.23 | 45.95 | 44.03 | 45.64 | 103,837 | +0.38(+0.84%) |
Jul 26, 2021 | 46.78 | 46.78 | 44.76 | 45.26 | 136,029 | -1.43(-3.06%) |
Jul 23, 2021 | 46.74 | 46.89 | 45.77 | 46.69 | 52,519 | +0.25(+0.54%) |
Jul 22, 2021 | 45.52 | 46.63 | 45.18 | 46.44 | 81,205 | +0.61(+1.33%) |
Jul 21, 2021 | 45.26 | 46.38 | 44.93 | 45.83 | 139,102 | +0.34(+0.75%) |
Jul 20, 2021 | 44.05 | 45.69 | 43.95 | 45.49 | 297,469 | +1.79(+4.10%) |
Jul 19, 2021 | 43.30 | 44.96 | 42.86 | 43.70 | 207,519 | -0.67(-1.51%) |
Jul 16, 2021 | 44.06 | 44.98 | 43.61 | 44.37 | 237,418 | +0.82(+1.88%) |
Jul 15, 2021 | 44.44 | 44.63 | 41.73 | 43.55 | 323,639 | -1.16(-2.59%) |
Jul 14, 2021 | 47.42 | 47.47 | 44.45 | 44.71 | 284,407 | -2.57(-5.44%) |
Jul 13, 2021 | 48.32 | 48.55 | 46.84 | 47.28 | 177,736 | -1.27(-2.62%) |
Jul 12, 2021 | 48.46 | 49.47 | 48.17 | 48.55 | 250,151 | +0.67(+1.40%) |
Jul 09, 2021 | 46.50 | 47.99 | 45.23 | 47.88 | 120,622 | +1.55(+3.35%) |
Jul 08, 2021 | 47.12 | 48.31 | 44.98 | 46.33 | 418,616 | -1.62(-3.38%) |
Jul 07, 2021 | 46.89 | 47.99 | 45.86 | 47.95 | 403,253 | +1.33(+2.85%) |
Jul 06, 2021 | 45.01 | 46.94 | 45.01 | 46.62 | 262,961 | +1.40(+3.10%) |
Jul 02, 2021 | 44.91 | 45.34 | 44.42 | 45.22 | 138,210 | +0.56(+1.25%) |
Jul 01, 2021 | 44.59 | 44.85 | 43.51 | 44.66 | 125,724 | +0.15(+0.34%) |
Jun 30, 2021 | 43.33 | 44.94 | 42.55 | 44.51 | 272,359 | +1.01(+2.32%) |
Jun 29, 2021 | 44.64 | 44.80 | 43.10 | 43.50 | 182,032 | -0.93(-2.09%) |
Jun 28, 2021 | 44.85 | 45.59 | 44.20 | 44.43 | 195,563 | -0.19(-0.43%) |
Jun 25, 2021 | 44.70 | 45.43 | 43.76 | 44.62 | 1,437,488 | +0.23(+0.52%) |
Jun 24, 2021 | 44.46 | 44.86 | 43.98 | 44.39 | 198,195 | +0.39(+0.89%) |
Jun 23, 2021 | 43.98 | 44.97 | 43.90 | 44.00 | 219,740 | +0.13(+0.30%) |
Jun 22, 2021 | 43.23 | 44.14 | 42.20 | 43.87 | 265,575 | +0.64(+1.48%) |
Jun 21, 2021 | 42.00 | 43.40 | 41.36 | 43.23 | 355,224 | +0.97(+2.30%) |
Jun 18, 2021 | 40.78 | 42.40 | 40.65 | 42.26 | 685,428 | +0.03(+0.07%) |
Jun 17, 2021 | 39.72 | 42.75 | 39.43 | 42.23 | 388,066 | +2.60(+6.56%) |
Jun 16, 2021 | 39.71 | 40.24 | 38.92 | 39.63 | 320,643 | +0.03(+0.08%) |
Jun 15, 2021 | 38.35 | 40.06 | 37.72 | 39.60 | 382,770 | +0.97(+2.51%) |
Jun 14, 2021 | 38.20 | 39.50 | 37.51 | 38.63 | 304,742 | +0.63(+1.66%) |
Jun 11, 2021 | 36.78 | 38.07 | 36.78 | 38.00 | 251,573 | +1.13(+3.06%) |
Jun 10, 2021 | 36.23 | 37.17 | 35.54 | 36.87 | 307,955 | +0.90(+2.50%) |
Jun 09, 2021 | 35.67 | 36.58 | 35.50 | 35.97 | 148,201 | +0.46(+1.30%) |
Jun 08, 2021 | 35.43 | 36.57 | 35.15 | 35.51 | 351,661 | +0.37(+1.05%) |
Jun 07, 2021 | 33.12 | 35.33 | 32.49 | 35.14 | 332,058 | +2.19(+6.65%) |
Jun 04, 2021 | 32.17 | 33.15 | 32.17 | 32.95 | 372,583 | +1.07(+3.36%) |
Jun 03, 2021 | 31.66 | 32.50 | 30.82 | 31.88 | 228,352 | -0.30(-0.93%) |
Jun 02, 2021 | 32.10 | 32.62 | 31.84 | 32.18 | 286,461 | -0.09(-0.28%) |
Jun 01, 2021 | 33.35 | 33.73 | 31.51 | 32.27 | 349,254 | -1.04(-3.12%) |
May 28, 2021 | 33.51 | 34.47 | 32.90 | 33.31 | 183,492 | +0.06(+0.18%) |
May 27, 2021 | 31.50 | 33.28 | 31.50 | 33.25 | 158,067 | +1.23(+3.84%) |
May 26, 2021 | 31.30 | 32.44 | 30.97 | 32.02 | 114,451 | +0.95(+3.06%) |
May 25, 2021 | 31.45 | 32.03 | 31.04 | 31.07 | 133,171 | -0.32(-1.02%) |
May 24, 2021 | 32.70 | 32.95 | 31.06 | 31.39 | 233,868 | -1.14(-3.50%) |
May 21, 2021 | 33.28 | 33.87 | 32.44 | 32.53 | 211,600 | -0.41(-1.24%) |
May 20, 2021 | 31.56 | 32.97 | 31.17 | 32.94 | 163,402 | +1.48(+4.70%) |
May 19, 2021 | 31.88 | 32.18 | 31.11 | 31.46 | 200,535 | -0.39(-1.22%) |
May 18, 2021 | 30.80 | 32.57 | 30.32 | 31.85 | 208,819 | +1.29(+4.22%) |
May 17, 2021 | 29.06 | 30.79 | 29.05 | 30.56 | 256,757 | +0.82(+2.76%) |
May 14, 2021 | 28.76 | 31.05 | 28.15 | 29.74 | 620,872 | +0.21(+0.71%) |
May 13, 2021 | 30.60 | 31.13 | 28.80 | 29.53 | 364,614 | -0.85(-2.80%) |
May 12, 2021 | 31.00 | 31.28 | 29.73 | 30.38 | 209,861 | -1.29(-4.07%) |
May 11, 2021 | 29.67 | 31.84 | 29.47 | 31.67 | 304,900 | +0.77(+2.49%) |
May 10, 2021 | 31.44 | 32.64 | 29.89 | 30.90 | 284,603 | -0.77(-2.43%) |
May 07, 2021 | 30.36 | 31.84 | 30.35 | 31.67 | 258,806 | +1.27(+4.18%) |
May 06, 2021 | 31.88 | 31.88 | 29.93 | 30.40 | 208,602 | -1.80(-5.59%) |
May 05, 2021 | 30.21 | 32.99 | 30.21 | 32.20 | 397,853 | +2.69(+9.12%) |
May 04, 2021 | 34.37 | 34.56 | 28.65 | 29.51 | 559,485 | -5.56(-15.85%) |