Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 29.10 | 29.10 | 27.00 | 27.00 | 1,453 | -0.90(-3.23%) |
Jul 29, 2021 | 27.30 | 29.40 | 26.90 | 27.90 | 4,803 | +1.00(+3.72%) |
Jul 28, 2021 | 26.70 | 28.80 | 26.70 | 26.90 | 1,388 | +0.10(+0.37%) |
Jul 27, 2021 | 29.35 | 29.80 | 26.75 | 26.80 | 10,027 | -1.90(-6.62%) |
Jul 26, 2021 | 29.90 | 30.10 | 28.70 | 28.70 | 3,918 | -1.10(-3.69%) |
Jul 23, 2021 | 32.40 | 32.40 | 29.60 | 29.80 | 6,618 | -2.40(-7.45%) |
Jul 22, 2021 | 33.40 | 33.40 | 31.50 | 32.20 | 2,600 | -0.80(-2.42%) |
Jul 21, 2021 | 32.10 | 33.40 | 31.20 | 33.00 | 11,362 | +1.00(+3.12%) |
Jul 20, 2021 | 31.30 | 32.82 | 30.20 | 32.00 | 9,438 | +0.00(+0.00%) |
Jul 19, 2021 | 30.10 | 33.50 | 28.90 | 32.00 | 32,391 | +1.50(+4.92%) |
Jul 16, 2021 | 31.05 | 31.05 | 30.20 | 30.50 | 2,978 | -0.20(-0.65%) |
Jul 15, 2021 | 30.30 | 31.90 | 30.00 | 30.70 | 8,452 | +0.40(+1.32%) |
Jul 14, 2021 | 31.20 | 32.00 | 30.10 | 30.30 | 7,285 | -1.60(-5.02%) |
Jul 13, 2021 | 31.70 | 32.80 | 31.20 | 31.90 | 8,006 | +0.20(+0.63%) |
Jul 12, 2021 | 33.10 | 34.30 | 31.50 | 31.70 | 5,197 | -0.90(-2.76%) |
Jul 09, 2021 | 35.70 | 35.80 | 32.00 | 32.60 | 7,207 | -3.20(-8.94%) |
Jul 08, 2021 | 31.50 | 37.80 | 30.00 | 35.80 | 42,405 | +1.60(+4.68%) |
Jul 07, 2021 | 41.50 | 42.00 | 32.50 | 34.20 | 34,052 | -6.80(-16.59%) |
Jul 06, 2021 | 50.50 | 50.50 | 40.90 | 41.00 | 22,497 | -10.00(-19.61%) |
Jul 02, 2021 | 51.00 | 51.56 | 51.00 | 51.00 | 576 | -0.10(-0.20%) |
Jul 01, 2021 | 51.30 | 51.80 | 50.60 | 51.10 | 1,479 | +0.50(+0.99%) |
Jun 30, 2021 | 50.40 | 52.78 | 50.20 | 50.60 | 2,859 | -0.90(-1.75%) |
Jun 29, 2021 | 52.00 | 53.70 | 50.80 | 51.50 | 3,413 | -1.45(-2.75%) |
Jun 28, 2021 | 53.00 | 54.40 | 51.80 | 52.95 | 3,343 | -0.05(-0.08%) |
Jun 25, 2021 | 50.90 | 53.00 | 50.90 | 53.00 | 4,530 | +2.20(+4.33%) |
Jun 24, 2021 | 49.80 | 51.90 | 49.80 | 50.80 | 5,365 | +1.50(+3.04%) |
Jun 23, 2021 | 48.10 | 49.60 | 48.00 | 49.30 | 2,132 | +1.00(+2.07%) |
Jun 22, 2021 | 49.00 | 49.70 | 48.30 | 48.30 | 1,278 | -1.60(-3.21%) |
Jun 21, 2021 | 48.40 | 51.00 | 47.70 | 49.90 | 6,457 | +1.40(+2.89%) |
Jun 18, 2021 | 49.10 | 50.55 | 47.80 | 48.50 | 4,839 | -0.80(-1.62%) |
Jun 17, 2021 | 48.80 | 50.00 | 48.59 | 49.30 | 1,552 | +0.20(+0.41%) |
Jun 16, 2021 | 49.50 | 49.50 | 48.50 | 49.10 | 1,148 | -0.50(-1.01%) |
Jun 15, 2021 | 49.30 | 49.90 | 48.40 | 49.60 | 2,579 | +0.30(+0.61%) |
Jun 14, 2021 | 50.60 | 51.22 | 48.50 | 49.30 | 5,899 | -0.80(-1.60%) |
Jun 11, 2021 | 52.50 | 52.50 | 49.10 | 50.10 | 7,935 | -2.40(-4.57%) |
Jun 10, 2021 | 51.70 | 52.50 | 50.77 | 52.50 | 5,076 | +0.80(+1.55%) |
Jun 09, 2021 | 49.90 | 52.50 | 49.90 | 51.70 | 11,561 | +1.90(+3.82%) |
Jun 08, 2021 | 50.10 | 50.86 | 49.80 | 49.80 | 13,921 | +0.20(+0.40%) |
Jun 07, 2021 | 48.70 | 50.50 | 47.40 | 49.60 | 29,779 | +0.90(+1.85%) |
Jun 04, 2021 | 46.80 | 49.30 | 43.90 | 48.70 | 20,514 | +2.10(+4.51%) |
Jun 03, 2021 | 42.70 | 48.41 | 42.70 | 46.60 | 16,343 | +3.90(+9.13%) |
Jun 02, 2021 | 46.00 | 49.70 | 42.30 | 42.70 | 45,398 | -3.10(-6.77%) |
Jun 01, 2021 | 42.00 | 51.80 | 42.00 | 45.80 | 147,339 | +3.60(+8.53%) |
May 28, 2021 | 43.40 | 43.40 | 41.00 | 42.20 | 3,185 | -1.10(-2.54%) |
May 27, 2021 | 40.50 | 43.70 | 40.50 | 43.30 | 8,122 | +2.80(+6.91%) |
May 26, 2021 | 40.50 | 41.40 | 40.50 | 40.50 | 1,490 | -0.10(-0.25%) |
May 25, 2021 | 41.00 | 43.80 | 40.50 | 40.60 | 8,178 | +0.10(+0.25%) |
May 24, 2021 | 40.60 | 41.70 | 40.00 | 40.50 | 2,734 | +0.00(+0.00%) |
May 21, 2021 | 40.40 | 40.95 | 38.67 | 40.50 | 1,329 | -0.10(-0.25%) |
May 20, 2021 | 40.20 | 41.40 | 39.54 | 40.60 | 1,664 | +0.90(+2.27%) |
May 19, 2021 | 39.70 | 42.00 | 39.60 | 39.70 | 2,199 | +0.00(+0.00%) |
May 18, 2021 | 39.70 | 40.40 | 39.70 | 39.70 | 240 | +0.00(+0.00%) |
May 17, 2021 | 39.40 | 42.05 | 39.07 | 39.70 | 2,872 | +0.70(+1.79%) |
May 14, 2021 | 39.90 | 40.50 | 38.80 | 39.00 | 1,888 | -1.50(-3.70%) |
May 13, 2021 | 43.30 | 43.30 | 40.10 | 40.50 | 3,124 | -1.60(-3.80%) |
May 12, 2021 | 36.90 | 42.40 | 35.90 | 42.10 | 11,351 | +5.50(+15.03%) |
May 11, 2021 | 36.60 | 37.26 | 35.50 | 36.60 | 1,396 | -0.50(-1.35%) |
May 10, 2021 | 38.80 | 38.80 | 36.30 | 37.10 | 5,232 | -2.10(-5.36%) |
May 07, 2021 | 38.00 | 39.60 | 38.00 | 39.20 | 1,178 | +1.10(+2.89%) |
May 06, 2021 | 40.00 | 41.30 | 37.57 | 38.10 | 4,362 | -2.15(-5.34%) |
May 05, 2021 | 40.70 | 41.88 | 40.00 | 40.25 | 3,290 | -0.75(-1.83%) |
May 04, 2021 | 41.20 | 41.80 | 41.00 | 41.00 | 2,705 | -0.80(-1.91%) |