Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 44.62 | 44.62 | 43.04 | 43.48 | 17,472 | -1.35(-3.01%) |
Jul 29, 2021 | 44.84 | 45.00 | 44.23 | 44.83 | 32,769 | +0.71(+1.61%) |
Jul 28, 2021 | 42.98 | 44.67 | 42.40 | 44.12 | 28,475 | +1.19(+2.77%) |
Jul 27, 2021 | 43.06 | 43.36 | 41.79 | 42.93 | 30,185 | -0.71(-1.63%) |
Jul 26, 2021 | 44.83 | 45.00 | 42.78 | 43.64 | 38,589 | -0.93(-2.09%) |
Jul 23, 2021 | 44.16 | 45.48 | 43.47 | 44.57 | 29,050 | +0.81(+1.85%) |
Jul 22, 2021 | 44.61 | 45.38 | 42.39 | 43.76 | 28,314 | -0.84(-1.88%) |
Jul 21, 2021 | 43.22 | 45.14 | 43.22 | 44.60 | 49,044 | +1.74(+4.06%) |
Jul 20, 2021 | 40.23 | 44.05 | 40.23 | 42.86 | 53,686 | +2.86(+7.15%) |
Jul 19, 2021 | 40.90 | 41.13 | 39.00 | 40.00 | 52,941 | -1.74(-4.17%) |
Jul 16, 2021 | 43.56 | 44.05 | 41.45 | 41.74 | 29,070 | -1.73(-3.98%) |
Jul 15, 2021 | 44.50 | 44.51 | 42.00 | 43.47 | 55,578 | -0.82(-1.85%) |
Jul 14, 2021 | 43.82 | 44.93 | 43.81 | 44.29 | 54,980 | +0.47(+1.07%) |
Jul 13, 2021 | 43.56 | 44.00 | 42.01 | 43.82 | 46,430 | -0.17(-0.39%) |
Jul 12, 2021 | 42.87 | 44.66 | 42.62 | 43.99 | 40,933 | +1.19(+2.78%) |
Jul 09, 2021 | 41.82 | 43.31 | 41.82 | 42.80 | 26,321 | +1.95(+4.77%) |
Jul 08, 2021 | 41.40 | 42.51 | 39.81 | 40.85 | 43,810 | -1.67(-3.93%) |
Jul 07, 2021 | 41.44 | 42.82 | 40.12 | 42.52 | 49,192 | +1.40(+3.40%) |
Jul 06, 2021 | 41.90 | 41.90 | 39.23 | 41.12 | 45,287 | -0.53(-1.27%) |
Jul 02, 2021 | 41.63 | 42.06 | 41.28 | 41.65 | 22,882 | -0.01(-0.02%) |
Jul 01, 2021 | 40.17 | 42.12 | 38.86 | 41.66 | 55,057 | +1.96(+4.94%) |
Jun 30, 2021 | 43.98 | 44.43 | 39.45 | 39.70 | 266,962 | -4.28(-9.73%) |
Jun 29, 2021 | 43.31 | 44.40 | 42.75 | 43.98 | 43,269 | +0.99(+2.30%) |
Jun 28, 2021 | 42.80 | 44.16 | 41.44 | 42.99 | 86,842 | +0.71(+1.68%) |
Jun 25, 2021 | 38.47 | 42.75 | 38.47 | 42.28 | 80,621 | +3.90(+10.16%) |
Jun 24, 2021 | 37.54 | 38.49 | 37.23 | 38.38 | 46,093 | +1.20(+3.23%) |
Jun 23, 2021 | 38.01 | 38.03 | 36.96 | 37.18 | 35,393 | -0.02(-0.05%) |
Jun 22, 2021 | 37.69 | 37.87 | 36.72 | 37.20 | 33,825 | -0.68(-1.80%) |
Jun 21, 2021 | 37.38 | 37.90 | 36.64 | 37.88 | 62,412 | +0.73(+1.97%) |
Jun 18, 2021 | 40.96 | 42.85 | 37.05 | 37.15 | 203,966 | -4.28(-10.33%) |
Jun 17, 2021 | 41.42 | 42.87 | 39.93 | 41.43 | 73,683 | +0.47(+1.15%) |
Jun 16, 2021 | 39.71 | 41.42 | 39.28 | 40.96 | 26,450 | +1.46(+3.70%) |
Jun 15, 2021 | 39.99 | 40.52 | 38.53 | 39.50 | 35,498 | -0.50(-1.25%) |
Jun 14, 2021 | 39.71 | 41.11 | 39.67 | 40.00 | 61,222 | +0.95(+2.43%) |
Jun 11, 2021 | 38.27 | 39.19 | 37.44 | 39.05 | 27,092 | +1.07(+2.82%) |
Jun 10, 2021 | 39.58 | 39.81 | 37.43 | 37.98 | 32,887 | -1.19(-3.04%) |
Jun 09, 2021 | 39.88 | 40.00 | 38.33 | 39.17 | 65,871 | -0.08(-0.20%) |
Jun 08, 2021 | 38.30 | 39.55 | 38.17 | 39.25 | 22,042 | +0.70(+1.82%) |
Jun 07, 2021 | 38.48 | 39.14 | 37.75 | 38.55 | 23,890 | +0.35(+0.92%) |
Jun 04, 2021 | 39.15 | 39.15 | 37.78 | 38.20 | 13,386 | -0.50(-1.29%) |
Jun 03, 2021 | 38.15 | 39.22 | 36.94 | 38.70 | 23,976 | +0.55(+1.44%) |
Jun 02, 2021 | 40.11 | 40.11 | 37.85 | 38.15 | 34,922 | -1.85(-4.63%) |
Jun 01, 2021 | 39.82 | 40.15 | 39.00 | 40.00 | 34,653 | +0.39(+0.98%) |
May 28, 2021 | 40.40 | 40.40 | 39.04 | 39.61 | 15,208 | -0.07(-0.18%) |
May 27, 2021 | 39.96 | 40.46 | 38.63 | 39.68 | 14,792 | -0.13(-0.33%) |
May 26, 2021 | 39.10 | 40.48 | 39.10 | 39.81 | 21,309 | +0.74(+1.89%) |
May 25, 2021 | 38.33 | 40.23 | 38.20 | 39.07 | 40,091 | +0.74(+1.93%) |
May 24, 2021 | 39.70 | 40.00 | 36.87 | 38.33 | 58,688 | -0.93(-2.37%) |
May 21, 2021 | 37.51 | 40.00 | 36.35 | 39.26 | 61,738 | +2.02(+5.42%) |
May 20, 2021 | 37.00 | 38.00 | 34.82 | 37.24 | 53,415 | +0.25(+0.68%) |
May 19, 2021 | 34.48 | 36.99 | 34.00 | 36.99 | 47,644 | +2.08(+5.96%) |
May 18, 2021 | 32.84 | 36.19 | 32.84 | 34.91 | 52,152 | +2.12(+6.47%) |
May 17, 2021 | 29.74 | 33.23 | 29.50 | 32.79 | 58,313 | +3.05(+10.26%) |
May 14, 2021 | 29.45 | 30.36 | 29.04 | 29.74 | 22,944 | +0.27(+0.92%) |
May 13, 2021 | 28.89 | 29.87 | 28.11 | 29.47 | 48,704 | +0.63(+2.18%) |
May 12, 2021 | 29.31 | 29.54 | 28.66 | 28.84 | 39,454 | -0.65(-2.20%) |
May 11, 2021 | 29.34 | 30.21 | 28.77 | 29.49 | 37,778 | -0.19(-0.64%) |
May 10, 2021 | 34.39 | 35.14 | 29.53 | 29.68 | 86,302 | -4.55(-13.29%) |
May 07, 2021 | 33.16 | 34.57 | 33.03 | 34.23 | 33,227 | +1.29(+3.92%) |
May 06, 2021 | 32.48 | 32.94 | 31.75 | 32.94 | 24,128 | +0.61(+1.89%) |
May 05, 2021 | 32.37 | 32.51 | 31.20 | 32.33 | 37,300 | +0.30(+0.94%) |
May 04, 2021 | 31.45 | 32.55 | 31.27 | 32.03 | 30,663 | +0.44(+1.39%) |