Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 33.65 | 34.75 | 33.32 | 34.73 | 4,968,930 | +0.59(+1.71%) |
Jul 29, 2021 | 34.89 | 35.16 | 33.95 | 34.15 | 6,873,994 | -1.03(-2.93%) |
Jul 28, 2021 | 34.44 | 35.50 | 33.59 | 35.18 | 10,204,346 | +2.18(+6.61%) |
Jul 27, 2021 | 32.60 | 33.22 | 31.71 | 33.00 | 9,760,409 | -0.79(-2.34%) |
Jul 26, 2021 | 31.53 | 34.33 | 31.37 | 33.79 | 16,681,855 | +6.60(+24.27%) |
Jul 23, 2021 | 27.21 | 27.47 | 26.92 | 27.19 | 4,931,903 | +0.14(+0.52%) |
Jul 22, 2021 | 26.52 | 27.19 | 26.45 | 27.05 | 6,419,993 | +1.02(+3.92%) |
Jul 21, 2021 | 25.48 | 27.15 | 25.41 | 26.03 | 7,856,724 | +2.01(+8.37%) |
Jul 20, 2021 | 24.40 | 24.47 | 24.01 | 24.02 | 7,708,193 | -1.23(-4.87%) |
Jul 19, 2021 | 25.02 | 25.35 | 24.70 | 25.25 | 6,996,846 | -0.95(-3.63%) |
Jul 16, 2021 | 25.86 | 26.42 | 25.75 | 26.20 | 4,395,728 | +0.68(+2.66%) |
Jul 15, 2021 | 26.24 | 26.45 | 25.01 | 25.52 | 8,357,116 | -1.36(-5.06%) |
Jul 14, 2021 | 26.56 | 27.46 | 26.54 | 26.88 | 5,718,900 | +0.48(+1.82%) |
Jul 13, 2021 | 26.79 | 27.10 | 26.32 | 26.40 | 5,001,345 | -0.50(-1.86%) |
Jul 12, 2021 | 27.59 | 27.65 | 26.86 | 26.90 | 4,154,434 | -0.75(-2.71%) |
Jul 09, 2021 | 27.48 | 27.98 | 27.47 | 27.65 | 3,680,694 | +0.25(+0.91%) |
Jul 08, 2021 | 27.04 | 27.65 | 26.50 | 27.40 | 7,185,766 | -1.35(-4.70%) |
Jul 07, 2021 | 29.08 | 30.00 | 28.52 | 28.75 | 6,243,135 | +0.03(+0.10%) |
Jul 06, 2021 | 29.59 | 29.60 | 28.44 | 28.72 | 6,353,218 | +0.19(+0.67%) |
Jul 02, 2021 | 28.85 | 29.05 | 28.41 | 28.53 | 6,356,843 | +0.06(+0.21%) |
Jul 01, 2021 | 29.04 | 29.14 | 28.36 | 28.47 | 6,853,327 | -1.34(-4.50%) |
Jun 30, 2021 | 29.72 | 29.88 | 29.05 | 29.81 | 6,656,760 | -1.32(-4.24%) |
Jun 29, 2021 | 30.85 | 31.24 | 30.71 | 31.13 | 8,290,287 | +1.88(+6.43%) |
Jun 28, 2021 | 29.10 | 29.80 | 28.77 | 29.25 | 8,535,783 | +1.57(+5.67%) |
Jun 25, 2021 | 28.32 | 28.65 | 27.40 | 27.68 | 9,154,468 | -1.93(-6.52%) |
Jun 24, 2021 | 28.60 | 30.00 | 28.50 | 29.61 | 8,025,694 | +1.82(+6.55%) |
Jun 23, 2021 | 29.87 | 29.88 | 27.78 | 27.79 | 8,761,421 | -0.22(-0.79%) |
Jun 22, 2021 | 25.97 | 28.69 | 24.00 | 28.01 | 23,330,456 | +0.31(+1.12%) |
Jun 21, 2021 | 27.97 | 28.99 | 27.26 | 27.70 | 12,112,766 | -2.10(-7.05%) |
Jun 18, 2021 | 30.85 | 30.85 | 29.63 | 29.80 | 7,785,002 | -1.46(-4.67%) |
Jun 17, 2021 | 32.19 | 32.74 | 30.65 | 31.26 | 6,139,907 | -0.79(-2.46%) |
Jun 16, 2021 | 32.66 | 32.74 | 31.00 | 32.05 | 7,653,610 | -1.19(-3.58%) |
Jun 15, 2021 | 33.49 | 34.14 | 32.80 | 33.24 | 7,379,057 | +0.16(+0.48%) |
Jun 14, 2021 | 33.27 | 34.25 | 31.04 | 33.08 | 9,769,464 | +2.30(+7.47%) |
Jun 11, 2021 | 30.94 | 31.10 | 30.17 | 30.78 | 4,662,487 | +0.38(+1.25%) |
Jun 10, 2021 | 30.91 | 31.61 | 27.34 | 30.40 | 7,963,882 | +0.30(+1.00%) |
Jun 09, 2021 | 29.14 | 30.59 | 28.70 | 30.10 | 12,192,666 | +2.65(+9.65%) |
Jun 08, 2021 | 27.60 | 27.69 | 25.92 | 27.45 | 17,708,406 | -2.12(-7.16%) |
Jun 07, 2021 | 30.83 | 30.83 | 28.50 | 29.57 | 8,104,121 | -1.33(-4.32%) |
Jun 04, 2021 | 30.85 | 31.46 | 30.27 | 30.90 | 6,935,934 | -1.35(-4.19%) |
Jun 03, 2021 | 32.04 | 32.49 | 31.20 | 32.25 | 6,900,445 | +1.15(+3.70%) |
Jun 02, 2021 | 30.85 | 31.48 | 30.55 | 31.10 | 6,240,430 | +1.56(+5.28%) |
Jun 01, 2021 | 30.73 | 31.18 | 29.05 | 29.54 | 8,576,107 | -0.67(-2.22%) |
May 28, 2021 | 31.05 | 31.50 | 30.10 | 30.21 | 9,923,977 | -2.25(-6.93%) |
May 27, 2021 | 33.35 | 33.59 | 32.07 | 32.46 | 5,801,871 | +0.41(+1.28%) |
May 26, 2021 | 33.21 | 33.25 | 31.96 | 32.05 | 6,660,909 | +0.54(+1.71%) |
May 25, 2021 | 31.93 | 35.06 | 31.50 | 31.51 | 8,605,575 | -1.61(-4.85%) |
May 24, 2021 | 31.33 | 34.03 | 30.97 | 33.12 | 12,286,882 | +3.02(+10.02%) |
May 21, 2021 | 34.65 | 35.60 | 29.98 | 30.10 | 14,966,921 | -2.95(-8.93%) |
May 20, 2021 | 35.37 | 35.95 | 29.41 | 33.05 | 12,659,542 | +0.45(+1.38%) |
May 19, 2021 | 28.80 | 33.84 | 28.00 | 32.60 | 30,415,300 | -1.78(-5.18%) |
May 18, 2021 | 35.02 | 54.35 | 34.00 | 34.38 | 10,594,882 | -1.12(-3.15%) |
May 17, 2021 | 35.27 | 36.25 | 33.76 | 35.50 | 17,933,668 | -3.93(-9.97%) |
May 14, 2021 | 39.01 | 40.50 | 39.01 | 39.43 | 8,950,939 | +2.25(+6.05%) |
May 13, 2021 | 38.34 | 40.13 | 34.90 | 37.18 | 21,891,860 | -4.80(-11.44%) |
May 12, 2021 | 44.08 | 45.37 | 40.95 | 41.98 | 11,949,837 | -2.89(-6.44%) |
May 11, 2021 | 43.00 | 45.00 | 42.75 | 44.88 | 6,991,775 | +0.66(+1.48%) |
May 10, 2021 | 47.09 | 48.08 | 43.99 | 44.22 | 8,694,831 | -2.66(-5.67%) |
May 07, 2021 | 46.16 | 48.32 | 46.00 | 46.88 | 7,321,015 | +1.68(+3.71%) |
May 06, 2021 | 46.20 | 47.00 | 44.28 | 45.20 | 6,643,420 | -0.86(-1.86%) |
May 05, 2021 | 45.50 | 47.15 | 44.74 | 46.06 | 8,934,768 | +1.71(+3.86%) |
May 04, 2021 | 45.53 | 45.54 | 42.98 | 44.35 | 8,112,376 | -2.88(-6.10%) |