Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.08 | 40.84 | 38.20 | 38.33 | 235,041 | -0.95(-2.42%) |
Jul 29, 2021 | 39.83 | 40.74 | 38.93 | 39.28 | 108,562 | -0.42(-1.06%) |
Jul 28, 2021 | 39.63 | 40.71 | 37.85 | 39.70 | 118,825 | +0.49(+1.25%) |
Jul 27, 2021 | 40.35 | 40.68 | 38.20 | 39.21 | 174,812 | -1.14(-2.83%) |
Jul 26, 2021 | 41.83 | 44.28 | 39.29 | 40.35 | 207,788 | -1.39(-3.33%) |
Jul 23, 2021 | 43.16 | 43.18 | 41.25 | 41.74 | 135,909 | -1.42(-3.29%) |
Jul 22, 2021 | 43.34 | 44.40 | 42.21 | 43.16 | 265,038 | +0.11(+0.26%) |
Jul 21, 2021 | 38.77 | 43.50 | 38.77 | 43.05 | 807,666 | +6.12(+16.57%) |
Jul 20, 2021 | 35.94 | 37.23 | 35.37 | 36.93 | 117,177 | +1.25(+3.50%) |
Jul 19, 2021 | 35.87 | 36.73 | 34.30 | 35.68 | 151,675 | -0.72(-1.98%) |
Jul 16, 2021 | 37.95 | 37.95 | 36.18 | 36.40 | 130,353 | -0.87(-2.33%) |
Jul 15, 2021 | 37.99 | 38.08 | 36.55 | 37.27 | 95,788 | -0.75(-1.97%) |
Jul 14, 2021 | 39.37 | 39.86 | 37.96 | 38.02 | 83,783 | -1.06(-2.71%) |
Jul 13, 2021 | 41.10 | 41.23 | 38.67 | 39.08 | 147,850 | -2.15(-5.21%) |
Jul 12, 2021 | 41.50 | 42.10 | 38.95 | 41.23 | 194,812 | -0.29(-0.70%) |
Jul 09, 2021 | 39.18 | 41.75 | 38.85 | 41.52 | 216,174 | +2.90(+7.51%) |
Jul 08, 2021 | 37.55 | 39.93 | 36.02 | 38.62 | 120,863 | -0.43(-1.10%) |
Jul 07, 2021 | 39.04 | 39.78 | 37.25 | 39.05 | 163,178 | -0.21(-0.53%) |
Jul 06, 2021 | 39.70 | 40.44 | 38.30 | 39.26 | 216,818 | -0.99(-2.46%) |
Jul 02, 2021 | 40.99 | 40.99 | 38.85 | 40.25 | 191,806 | -0.69(-1.69%) |
Jul 01, 2021 | 40.90 | 41.45 | 37.92 | 40.94 | 477,248 | -0.11(-0.27%) |
Jun 30, 2021 | 34.05 | 41.30 | 34.05 | 41.05 | 1,123,473 | +6.78(+19.78%) |
Jun 29, 2021 | 32.90 | 35.04 | 32.30 | 34.27 | 187,998 | +1.51(+4.61%) |
Jun 28, 2021 | 35.09 | 35.09 | 32.18 | 32.76 | 150,171 | -2.05(-5.89%) |
Jun 25, 2021 | 34.75 | 36.49 | 33.95 | 34.81 | 449,527 | +0.27(+0.78%) |
Jun 24, 2021 | 34.20 | 34.63 | 33.00 | 34.54 | 119,533 | +0.75(+2.22%) |
Jun 23, 2021 | 32.85 | 34.02 | 32.72 | 33.79 | 122,803 | +0.88(+2.67%) |
Jun 22, 2021 | 31.74 | 34.23 | 31.34 | 32.91 | 180,063 | +1.11(+3.49%) |
Jun 21, 2021 | 31.27 | 32.40 | 30.27 | 31.80 | 122,340 | +0.96(+3.11%) |
Jun 18, 2021 | 31.35 | 31.82 | 30.31 | 30.84 | 169,034 | -0.95(-2.99%) |
Jun 17, 2021 | 33.49 | 33.98 | 31.19 | 31.79 | 171,567 | -1.78(-5.30%) |
Jun 16, 2021 | 32.32 | 33.70 | 31.87 | 33.57 | 149,455 | +0.81(+2.47%) |
Jun 15, 2021 | 34.63 | 34.78 | 31.99 | 32.76 | 162,416 | -1.55(-4.52%) |
Jun 14, 2021 | 34.80 | 35.05 | 33.93 | 34.31 | 122,358 | -0.23(-0.67%) |
Jun 11, 2021 | 34.22 | 34.62 | 33.72 | 34.54 | 90,853 | +0.34(+0.99%) |
Jun 10, 2021 | 35.11 | 35.56 | 33.86 | 34.20 | 147,757 | -0.88(-2.51%) |
Jun 09, 2021 | 36.99 | 36.99 | 34.52 | 35.08 | 219,702 | -1.66(-4.52%) |
Jun 08, 2021 | 34.48 | 37.39 | 34.03 | 36.74 | 320,434 | +2.20(+6.37%) |
Jun 07, 2021 | 35.19 | 36.43 | 34.22 | 34.54 | 253,634 | -0.56(-1.60%) |
Jun 04, 2021 | 33.72 | 35.38 | 32.81 | 35.10 | 404,973 | +1.14(+3.36%) |
Jun 03, 2021 | 32.14 | 35.23 | 31.78 | 33.96 | 489,820 | +1.99(+6.22%) |
Jun 02, 2021 | 30.89 | 32.49 | 29.67 | 31.97 | 1,047,849 | +1.95(+6.50%) |
Jun 01, 2021 | 25.86 | 30.50 | 25.80 | 30.02 | 473,222 | +4.41(+17.22%) |
May 28, 2021 | 25.31 | 25.72 | 25.19 | 25.61 | 277,756 | +0.66(+2.65%) |
May 27, 2021 | 25.08 | 25.30 | 24.09 | 24.95 | 183,920 | +0.21(+0.85%) |
May 26, 2021 | 24.58 | 25.20 | 24.26 | 24.74 | 107,707 | +0.33(+1.35%) |
May 25, 2021 | 24.39 | 25.04 | 24.14 | 24.41 | 156,466 | +0.21(+0.87%) |
May 24, 2021 | 23.87 | 24.55 | 23.35 | 24.20 | 89,360 | +0.57(+2.41%) |
May 21, 2021 | 23.78 | 24.14 | 23.46 | 23.63 | 97,436 | +0.16(+0.68%) |
May 20, 2021 | 23.37 | 23.96 | 22.68 | 23.47 | 110,034 | +0.14(+0.60%) |
May 19, 2021 | 23.22 | 23.55 | 22.30 | 23.33 | 204,002 | -0.60(-2.51%) |
May 18, 2021 | 23.89 | 24.87 | 23.87 | 23.93 | 227,966 | +0.24(+1.01%) |
May 17, 2021 | 22.10 | 23.91 | 21.93 | 23.69 | 241,260 | +1.27(+5.66%) |
May 14, 2021 | 21.45 | 23.00 | 21.45 | 22.42 | 136,269 | +1.13(+5.31%) |
May 13, 2021 | 21.47 | 23.14 | 20.81 | 21.29 | 195,663 | +0.31(+1.48%) |
May 12, 2021 | 22.26 | 22.50 | 20.60 | 20.98 | 1,469,037 | -1.67(-7.37%) |
May 11, 2021 | 21.50 | 23.02 | 21.10 | 22.65 | 234,874 | +0.40(+1.80%) |
May 10, 2021 | 24.35 | 24.35 | 22.13 | 22.25 | 151,162 | -2.02(-8.32%) |
May 07, 2021 | 24.36 | 24.83 | 23.75 | 24.27 | 208,949 | -0.08(-0.33%) |
May 06, 2021 | 23.59 | 24.62 | 23.25 | 24.35 | 147,574 | +0.87(+3.71%) |
May 05, 2021 | 23.68 | 24.34 | 23.15 | 23.48 | 131,325 | +0.06(+0.26%) |
May 04, 2021 | 24.00 | 24.22 | 22.89 | 23.42 | 106,391 | -0.69(-2.86%) |