Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.00 | 41.28 | 38.50 | 39.47 | 44,227 | -0.06(-0.15%) |
Jul 29, 2021 | 41.75 | 41.75 | 39.25 | 39.53 | 39,737 | -1.76(-4.26%) |
Jul 28, 2021 | 41.27 | 42.20 | 40.88 | 41.29 | 30,729 | +0.33(+0.81%) |
Jul 27, 2021 | 40.95 | 41.84 | 39.50 | 40.96 | 51,710 | -0.05(-0.12%) |
Jul 26, 2021 | 42.23 | 43.32 | 40.55 | 41.01 | 48,756 | -0.73(-1.75%) |
Jul 23, 2021 | 44.41 | 45.23 | 41.66 | 41.74 | 42,540 | -1.70(-3.91%) |
Jul 22, 2021 | 44.99 | 45.56 | 43.22 | 43.44 | 40,143 | -1.39(-3.10%) |
Jul 21, 2021 | 43.50 | 46.19 | 41.28 | 44.83 | 81,123 | +1.13(+2.59%) |
Jul 20, 2021 | 40.98 | 43.71 | 40.50 | 43.70 | 72,193 | +2.55(+6.20%) |
Jul 19, 2021 | 40.05 | 41.28 | 39.00 | 41.15 | 56,130 | +0.06(+0.15%) |
Jul 16, 2021 | 41.87 | 43.27 | 41.01 | 41.09 | 47,436 | -0.83(-1.98%) |
Jul 15, 2021 | 41.70 | 42.40 | 39.77 | 41.92 | 60,370 | -0.08(-0.19%) |
Jul 14, 2021 | 44.02 | 44.02 | 40.84 | 42.00 | 57,965 | -2.14(-4.85%) |
Jul 13, 2021 | 45.12 | 45.12 | 42.57 | 44.14 | 40,158 | -1.19(-2.63%) |
Jul 12, 2021 | 44.63 | 45.98 | 43.89 | 45.33 | 44,169 | +0.97(+2.19%) |
Jul 09, 2021 | 40.90 | 44.91 | 40.83 | 44.36 | 68,629 | +3.15(+7.64%) |
Jul 08, 2021 | 40.76 | 41.31 | 39.20 | 41.21 | 73,913 | -1.07(-2.53%) |
Jul 07, 2021 | 42.98 | 42.98 | 41.00 | 42.28 | 88,601 | -0.53(-1.24%) |
Jul 06, 2021 | 42.58 | 42.97 | 41.45 | 42.81 | 42,225 | -0.29(-0.67%) |
Jul 02, 2021 | 44.55 | 44.55 | 42.13 | 43.10 | 51,422 | -0.82(-1.87%) |
Jul 01, 2021 | 44.61 | 46.16 | 43.38 | 43.92 | 79,382 | -1.02(-2.27%) |
Jun 30, 2021 | 48.07 | 48.96 | 44.05 | 44.94 | 504,255 | -2.36(-4.99%) |
Jun 29, 2021 | 44.53 | 48.14 | 44.26 | 47.30 | 196,374 | +2.78(+6.24%) |
Jun 28, 2021 | 44.00 | 47.00 | 42.75 | 44.52 | 206,086 | +0.72(+1.64%) |
Jun 25, 2021 | 44.48 | 46.39 | 43.21 | 43.80 | 675,747 | +0.09(+0.21%) |
Jun 24, 2021 | 38.35 | 45.00 | 38.35 | 43.71 | 406,188 | +5.09(+13.18%) |
Jun 23, 2021 | 38.61 | 39.31 | 37.82 | 38.62 | 56,357 | +0.21(+0.55%) |
Jun 22, 2021 | 37.18 | 38.44 | 36.68 | 38.41 | 57,595 | +1.47(+3.98%) |
Jun 21, 2021 | 36.95 | 37.92 | 36.57 | 36.94 | 55,200 | +0.17(+0.46%) |
Jun 18, 2021 | 40.41 | 40.64 | 36.68 | 36.77 | 159,253 | -3.22(-8.05%) |
Jun 17, 2021 | 41.01 | 41.29 | 39.88 | 39.99 | 59,344 | -1.14(-2.77%) |
Jun 16, 2021 | 40.07 | 41.45 | 39.20 | 41.13 | 88,245 | +1.40(+3.52%) |
Jun 15, 2021 | 41.00 | 41.00 | 39.13 | 39.73 | 86,150 | -1.77(-4.27%) |
Jun 14, 2021 | 39.14 | 42.15 | 39.06 | 41.50 | 162,537 | +2.54(+6.52%) |
Jun 11, 2021 | 39.46 | 40.40 | 38.65 | 38.96 | 93,550 | -0.48(-1.22%) |
Jun 10, 2021 | 39.00 | 39.72 | 37.61 | 39.44 | 82,455 | +0.45(+1.15%) |
Jun 09, 2021 | 36.91 | 39.49 | 36.91 | 38.99 | 142,503 | +2.08(+5.64%) |
Jun 08, 2021 | 37.72 | 38.76 | 36.41 | 36.91 | 160,236 | -0.96(-2.53%) |
Jun 07, 2021 | 39.84 | 40.32 | 36.85 | 37.87 | 258,268 | -1.19(-3.05%) |
Jun 04, 2021 | 38.99 | 40.90 | 38.00 | 39.06 | 104,782 | +1.04(+2.74%) |
Jun 03, 2021 | 37.84 | 39.51 | 36.51 | 38.02 | 119,361 | -1.62(-4.09%) |
Jun 02, 2021 | 40.90 | 41.38 | 37.35 | 39.64 | 265,615 | -2.14(-5.12%) |
Jun 01, 2021 | 37.62 | 41.78 | 37.55 | 41.78 | 378,314 | +4.70(+12.68%) |
May 28, 2021 | 33.94 | 39.00 | 33.56 | 37.08 | 262,504 | +3.13(+9.22%) |
May 27, 2021 | 33.61 | 34.00 | 32.95 | 33.95 | 88,393 | +0.22(+0.65%) |
May 26, 2021 | 33.80 | 34.50 | 32.86 | 33.73 | 70,733 | -0.03(-0.09%) |
May 25, 2021 | 34.81 | 35.37 | 33.14 | 33.76 | 58,776 | -0.68(-1.97%) |
May 24, 2021 | 32.19 | 34.93 | 32.11 | 34.44 | 89,563 | +1.19(+3.58%) |
May 21, 2021 | 33.07 | 33.40 | 32.40 | 33.25 | 58,992 | +0.78(+2.40%) |
May 20, 2021 | 32.60 | 33.45 | 32.00 | 32.47 | 59,494 | +0.27(+0.84%) |
May 19, 2021 | 31.01 | 33.00 | 30.67 | 32.20 | 63,209 | +0.65(+2.06%) |
May 18, 2021 | 32.56 | 33.18 | 31.54 | 31.55 | 97,081 | -1.34(-4.07%) |
May 17, 2021 | 32.89 | 33.10 | 32.03 | 32.89 | 41,677 | -0.06(-0.18%) |
May 14, 2021 | 31.89 | 33.20 | 31.89 | 32.95 | 33,796 | +1.17(+3.68%) |
May 13, 2021 | 32.05 | 32.48 | 30.20 | 31.78 | 81,739 | +0.20(+0.63%) |
May 12, 2021 | 31.21 | 32.99 | 31.21 | 31.58 | 101,009 | -0.72(-2.23%) |
May 11, 2021 | 29.80 | 33.00 | 29.07 | 32.30 | 68,957 | +1.06(+3.39%) |
May 10, 2021 | 33.80 | 34.16 | 31.05 | 31.24 | 90,250 | -2.55(-7.55%) |
May 07, 2021 | 34.01 | 35.25 | 33.20 | 33.79 | 59,519 | -0.12(-0.35%) |
May 06, 2021 | 35.07 | 35.10 | 32.66 | 33.91 | 108,658 | -1.99(-5.54%) |
May 05, 2021 | 34.83 | 36.32 | 34.12 | 35.90 | 127,852 | +1.81(+5.31%) |
May 04, 2021 | 35.23 | 35.49 | 33.36 | 34.09 | 118,630 | -1.42(-4.00%) |