Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 42.88 | 43.66 | 41.33 | 41.95 | 35,651 | -0.93(-2.17%) |
Jul 29, 2021 | 44.59 | 45.52 | 41.79 | 42.88 | 40,389 | -1.86(-4.17%) |
Jul 28, 2021 | 39.46 | 44.90 | 39.46 | 44.74 | 57,105 | +5.28(+13.39%) |
Jul 27, 2021 | 39.31 | 40.08 | 37.29 | 39.46 | 71,656 | +0.31(+0.79%) |
Jul 26, 2021 | 39.93 | 40.70 | 38.99 | 39.15 | 16,789 | -1.09(-2.70%) |
Jul 23, 2021 | 40.39 | 41.17 | 40.08 | 40.24 | 15,540 | -0.31(-0.77%) |
Jul 22, 2021 | 41.95 | 42.57 | 40.39 | 40.55 | 46,815 | -1.86(-4.40%) |
Jul 21, 2021 | 42.72 | 42.72 | 41.48 | 42.41 | 14,912 | +0.16(+0.37%) |
Jul 20, 2021 | 41.95 | 43.03 | 41.33 | 42.26 | 21,715 | +0.47(+1.12%) |
Jul 19, 2021 | 41.01 | 42.57 | 40.86 | 41.79 | 16,152 | +0.47(+1.13%) |
Jul 16, 2021 | 41.95 | 42.72 | 40.39 | 41.33 | 24,982 | +0.31(+0.76%) |
Jul 15, 2021 | 42.10 | 42.33 | 40.86 | 41.01 | 31,886 | -1.09(-2.58%) |
Jul 14, 2021 | 43.66 | 43.66 | 41.95 | 42.10 | 23,290 | -1.09(-2.52%) |
Jul 13, 2021 | 43.81 | 44.43 | 42.72 | 43.19 | 24,528 | -0.93(-2.11%) |
Jul 12, 2021 | 46.14 | 46.92 | 43.81 | 44.12 | 27,706 | -2.33(-5.02%) |
Jul 09, 2021 | 44.59 | 46.61 | 44.12 | 46.45 | 23,669 | +1.86(+4.18%) |
Jul 08, 2021 | 41.79 | 44.90 | 41.66 | 44.59 | 30,204 | +2.17(+5.13%) |
Jul 07, 2021 | 44.43 | 45.05 | 42.26 | 42.41 | 34,881 | -2.02(-4.55%) |
Jul 06, 2021 | 45.67 | 45.67 | 43.97 | 44.43 | 20,043 | -1.24(-2.72%) |
Jul 02, 2021 | 48.32 | 48.32 | 45.05 | 45.67 | 32,206 | -0.16(-0.34%) |
Jul 01, 2021 | 44.59 | 46.76 | 44.43 | 45.83 | 45,334 | +1.55(+3.51%) |
Jun 30, 2021 | 43.97 | 45.36 | 43.81 | 44.28 | 41,067 | -0.16(-0.35%) |
Jun 29, 2021 | 46.61 | 47.77 | 43.97 | 44.43 | 47,148 | -2.18(-4.67%) |
Jun 28, 2021 | 49.87 | 50.49 | 46.30 | 46.61 | 35,395 | -3.88(-7.69%) |
Jun 25, 2021 | 50.80 | 52.36 | 50.26 | 50.49 | 150,741 | -0.16(-0.31%) |
Jun 24, 2021 | 51.42 | 52.04 | 49.87 | 50.65 | 19,407 | -0.93(-1.81%) |
Jun 23, 2021 | 51.27 | 51.73 | 50.57 | 51.58 | 52,277 | +0.78(+1.53%) |
Jun 22, 2021 | 50.96 | 50.96 | 48.86 | 50.80 | 16,729 | +0.16(+0.31%) |
Jun 21, 2021 | 49.87 | 50.80 | 48.32 | 50.65 | 27,785 | +1.24(+2.52%) |
Jun 18, 2021 | 48.94 | 50.02 | 48.47 | 49.40 | 36,568 | -0.62(-1.24%) |
Jun 17, 2021 | 50.96 | 51.42 | 49.40 | 50.02 | 30,847 | -1.40(-2.72%) |
Jun 16, 2021 | 48.63 | 51.58 | 48.08 | 51.42 | 44,317 | +3.42(+7.12%) |
Jun 15, 2021 | 51.11 | 51.35 | 47.93 | 48.01 | 32,262 | -2.95(-5.79%) |
Jun 14, 2021 | 51.73 | 52.67 | 50.49 | 50.96 | 49,137 | -0.16(-0.30%) |
Jun 11, 2021 | 50.49 | 51.11 | 49.56 | 51.11 | 29,208 | +1.40(+2.81%) |
Jun 10, 2021 | 49.56 | 49.87 | 48.39 | 49.71 | 18,224 | +0.62(+1.27%) |
Jun 09, 2021 | 48.47 | 49.87 | 48.32 | 49.09 | 22,152 | +0.62(+1.28%) |
Jun 08, 2021 | 48.32 | 49.40 | 47.38 | 48.47 | 20,925 | +0.16(+0.32%) |
Jun 07, 2021 | 46.45 | 49.02 | 45.83 | 48.32 | 30,943 | +2.17(+4.71%) |
Jun 04, 2021 | 47.23 | 47.54 | 45.21 | 46.14 | 22,486 | -0.47(-1.00%) |
Jun 03, 2021 | 46.76 | 47.23 | 45.52 | 46.61 | 24,122 | -0.93(-1.96%) |
Jun 02, 2021 | 47.69 | 47.81 | 45.36 | 47.54 | 27,267 | +0.62(+1.32%) |
Jun 01, 2021 | 45.52 | 47.07 | 44.90 | 46.92 | 25,921 | +2.18(+4.86%) |
May 28, 2021 | 43.97 | 46.06 | 43.97 | 44.74 | 25,518 | +0.47(+1.05%) |
May 27, 2021 | 45.52 | 45.67 | 43.66 | 44.28 | 23,108 | -1.24(-2.73%) |
May 26, 2021 | 42.10 | 45.83 | 42.10 | 45.52 | 34,760 | +3.42(+8.12%) |
May 25, 2021 | 43.34 | 44.59 | 41.95 | 42.10 | 30,900 | -1.24(-2.87%) |
May 24, 2021 | 45.05 | 45.52 | 43.03 | 43.34 | 21,668 | -1.55(-3.46%) |
May 21, 2021 | 46.76 | 46.76 | 43.66 | 44.90 | 39,729 | -0.93(-2.03%) |
May 20, 2021 | 42.72 | 46.30 | 42.26 | 45.83 | 50,102 | +3.73(+8.86%) |
May 19, 2021 | 42.57 | 42.88 | 40.32 | 42.10 | 33,994 | +0.93(+2.26%) |
May 18, 2021 | 41.64 | 43.50 | 41.01 | 41.17 | 34,401 | -0.62(-1.49%) |
May 17, 2021 | 42.88 | 43.41 | 40.70 | 41.79 | 34,139 | -1.09(-2.54%) |
May 14, 2021 | 40.39 | 43.66 | 40.24 | 42.88 | 63,491 | +2.56(+6.36%) |
May 13, 2021 | 48.94 | 49.33 | 39.93 | 40.32 | 144,683 | -8.47(-17.36%) |
May 12, 2021 | 54.69 | 55.31 | 48.47 | 48.78 | 72,056 | -5.28(-9.77%) |
May 11, 2021 | 50.96 | 54.22 | 50.49 | 54.06 | 47,669 | +2.02(+3.88%) |
May 10, 2021 | 51.42 | 52.20 | 50.26 | 52.04 | 46,140 | +0.62(+1.21%) |
May 07, 2021 | 50.65 | 52.82 | 50.65 | 51.42 | 33,736 | -0.16(-0.30%) |
May 06, 2021 | 53.29 | 53.44 | 50.96 | 51.58 | 25,525 | -1.86(-3.49%) |
May 05, 2021 | 52.98 | 55.15 | 52.82 | 53.44 | 27,358 | +0.47(+0.88%) |
May 04, 2021 | 55.46 | 55.46 | 52.67 | 52.98 | 25,492 | -2.18(-3.94%) |