Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 37.23 | 38.20 | 36.05 | 37.58 | 392,840 | +0.31(+0.84%) |
Jul 29, 2021 | 37.46 | 37.93 | 36.79 | 37.26 | 171,759 | +0.07(+0.18%) |
Jul 28, 2021 | 36.32 | 37.62 | 36.31 | 37.20 | 186,837 | +2.05(+5.84%) |
Jul 27, 2021 | 37.70 | 37.95 | 33.10 | 35.14 | 597,916 | -3.26(-8.49%) |
Jul 26, 2021 | 39.93 | 40.40 | 38.13 | 38.40 | 199,589 | -2.02(-5.01%) |
Jul 23, 2021 | 41.01 | 41.63 | 39.13 | 40.43 | 271,708 | -1.01(-2.44%) |
Jul 22, 2021 | 42.40 | 42.40 | 41.43 | 41.44 | 37,686 | -0.95(-2.25%) |
Jul 21, 2021 | 41.46 | 42.70 | 41.46 | 42.40 | 46,076 | +0.88(+2.11%) |
Jul 20, 2021 | 41.25 | 41.78 | 40.94 | 41.52 | 72,722 | +0.06(+0.14%) |
Jul 19, 2021 | 40.45 | 41.62 | 40.44 | 41.46 | 119,687 | +0.19(+0.47%) |
Jul 16, 2021 | 41.71 | 41.71 | 40.83 | 41.27 | 95,341 | -0.30(-0.73%) |
Jul 15, 2021 | 42.11 | 42.40 | 41.40 | 41.57 | 60,587 | -0.43(-1.02%) |
Jul 14, 2021 | 42.35 | 42.51 | 41.28 | 42.00 | 75,253 | -0.12(-0.28%) |
Jul 13, 2021 | 42.96 | 43.12 | 42.09 | 42.11 | 52,430 | -0.64(-1.50%) |
Jul 12, 2021 | 43.06 | 43.73 | 42.23 | 42.76 | 161,937 | -0.26(-0.61%) |
Jul 09, 2021 | 42.42 | 43.28 | 42.17 | 43.02 | 126,988 | +1.38(+3.32%) |
Jul 08, 2021 | 40.93 | 42.18 | 40.68 | 41.64 | 143,857 | +0.21(+0.52%) |
Jul 07, 2021 | 42.57 | 43.25 | 40.97 | 41.42 | 199,122 | -1.35(-3.16%) |
Jul 06, 2021 | 40.63 | 43.37 | 40.26 | 42.77 | 302,703 | +2.62(+6.52%) |
Jul 02, 2021 | 44.70 | 44.96 | 39.92 | 40.16 | 788,378 | -4.90(-10.87%) |
Jul 01, 2021 | 45.97 | 46.11 | 44.73 | 45.05 | 212,514 | -0.90(-1.95%) |
Jun 30, 2021 | 47.26 | 47.58 | 45.91 | 45.95 | 182,424 | -1.75(-3.67%) |
Jun 29, 2021 | 47.80 | 47.96 | 47.27 | 47.70 | 102,730 | -0.30(-0.63%) |
Jun 28, 2021 | 48.17 | 48.25 | 47.36 | 48.00 | 91,400 | +0.09(+0.18%) |
Jun 25, 2021 | 48.26 | 48.56 | 47.89 | 47.91 | 60,813 | -0.35(-0.73%) |
Jun 24, 2021 | 48.00 | 48.53 | 47.27 | 48.27 | 98,953 | +0.75(+1.58%) |
Jun 23, 2021 | 46.69 | 48.14 | 46.47 | 47.52 | 95,976 | +1.16(+2.50%) |
Jun 22, 2021 | 45.69 | 46.54 | 45.42 | 46.36 | 146,901 | +0.15(+0.32%) |
Jun 21, 2021 | 45.75 | 46.36 | 45.27 | 46.21 | 89,792 | +0.46(+1.00%) |
Jun 18, 2021 | 45.69 | 46.71 | 45.11 | 45.75 | 186,465 | +0.03(+0.06%) |
Jun 17, 2021 | 44.55 | 46.71 | 44.21 | 45.72 | 222,343 | +2.83(+6.60%) |
Jun 16, 2021 | 43.11 | 43.31 | 42.33 | 42.89 | 102,535 | -0.42(-0.97%) |
Jun 15, 2021 | 42.76 | 43.45 | 42.60 | 43.31 | 109,172 | +0.32(+0.75%) |
Jun 14, 2021 | 43.18 | 43.52 | 42.83 | 42.99 | 47,902 | -0.18(-0.43%) |
Jun 11, 2021 | 42.73 | 43.18 | 42.61 | 43.17 | 73,796 | +0.46(+1.07%) |
Jun 10, 2021 | 43.22 | 43.67 | 42.59 | 42.72 | 63,524 | -0.48(-1.10%) |
Jun 09, 2021 | 44.35 | 44.35 | 43.11 | 43.19 | 89,515 | -0.86(-1.94%) |
Jun 08, 2021 | 43.43 | 44.40 | 42.92 | 44.05 | 149,208 | +0.83(+1.91%) |
Jun 07, 2021 | 43.49 | 43.61 | 42.89 | 43.22 | 111,193 | -0.29(-0.67%) |
Jun 04, 2021 | 43.32 | 44.24 | 43.21 | 43.51 | 152,300 | +0.55(+1.27%) |
Jun 03, 2021 | 43.88 | 44.07 | 42.93 | 42.97 | 131,987 | -1.33(-3.01%) |
Jun 02, 2021 | 44.72 | 44.72 | 43.72 | 44.30 | 182,845 | -0.41(-0.91%) |
Jun 01, 2021 | 44.38 | 45.86 | 44.38 | 44.71 | 267,560 | +0.34(+0.77%) |
May 28, 2021 | 44.24 | 44.49 | 43.47 | 44.37 | 127,460 | -0.15(-0.33%) |
May 27, 2021 | 43.57 | 45.00 | 43.57 | 44.52 | 203,717 | +0.88(+2.01%) |
May 26, 2021 | 42.90 | 43.83 | 42.86 | 43.64 | 101,452 | +1.19(+2.80%) |
May 25, 2021 | 42.15 | 42.89 | 42.03 | 42.45 | 69,217 | +0.57(+1.37%) |
May 24, 2021 | 42.75 | 43.07 | 41.74 | 41.88 | 76,039 | -0.86(-2.00%) |
May 21, 2021 | 42.75 | 43.03 | 42.22 | 42.74 | 94,996 | +0.08(+0.18%) |
May 20, 2021 | 42.10 | 42.78 | 41.90 | 42.66 | 82,731 | +0.57(+1.36%) |
May 19, 2021 | 41.50 | 42.58 | 41.50 | 42.08 | 66,406 | -0.10(-0.23%) |
May 18, 2021 | 42.44 | 42.99 | 42.12 | 42.18 | 108,894 | -0.12(-0.28%) |
May 17, 2021 | 41.86 | 42.78 | 41.51 | 42.30 | 132,610 | +0.23(+0.56%) |
May 14, 2021 | 40.49 | 42.15 | 40.27 | 42.06 | 170,106 | +2.04(+5.11%) |
May 13, 2021 | 39.85 | 40.20 | 39.32 | 40.02 | 155,187 | +0.24(+0.61%) |
May 12, 2021 | 41.08 | 41.39 | 39.67 | 39.78 | 163,992 | -1.62(-3.90%) |
May 11, 2021 | 42.92 | 43.60 | 41.12 | 41.39 | 221,990 | -0.60(-1.44%) |
May 10, 2021 | 42.86 | 42.86 | 41.41 | 42.00 | 166,291 | -0.89(-2.07%) |
May 07, 2021 | 42.74 | 43.26 | 42.65 | 42.88 | 138,025 | +0.01(+0.02%) |
May 06, 2021 | 43.09 | 43.29 | 42.21 | 42.87 | 163,828 | -0.14(-0.32%) |
May 05, 2021 | 42.77 | 43.25 | 42.12 | 43.01 | 92,476 | +1.10(+2.62%) |
May 04, 2021 | 42.41 | 42.60 | 41.41 | 41.91 | 147,741 | -0.92(-2.14%) |