Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 46.55 | 46.55 | 44.10 | 44.80 | 9,827 | -1.05(-2.29%) |
Jul 29, 2021 | 45.85 | 47.25 | 45.50 | 45.85 | 14,447 | +0.27(+0.60%) |
Jul 28, 2021 | 45.50 | 46.55 | 45.15 | 45.58 | 12,562 | +0.08(+0.17%) |
Jul 27, 2021 | 45.50 | 45.50 | 43.75 | 45.50 | 21,544 | +1.40(+3.17%) |
Jul 26, 2021 | 43.75 | 45.15 | 43.40 | 44.10 | 10,876 | -0.35(-0.79%) |
Jul 23, 2021 | 46.20 | 46.55 | 43.40 | 44.45 | 26,504 | -1.40(-3.05%) |
Jul 22, 2021 | 47.25 | 47.92 | 44.27 | 45.85 | 37,773 | -2.80(-5.76%) |
Jul 21, 2021 | 46.55 | 49.70 | 46.29 | 48.65 | 28,584 | +2.45(+5.30%) |
Jul 20, 2021 | 47.60 | 48.30 | 46.02 | 46.20 | 36,695 | -2.10(-4.35%) |
Jul 19, 2021 | 45.85 | 50.05 | 45.50 | 48.30 | 43,064 | -0.70(-1.43%) |
Jul 16, 2021 | 47.95 | 51.45 | 45.50 | 49.00 | 42,718 | +0.35(+0.72%) |
Jul 15, 2021 | 50.75 | 51.62 | 46.55 | 48.65 | 61,984 | -0.35(-0.71%) |
Jul 14, 2021 | 59.15 | 61.95 | 49.00 | 49.00 | 241,418 | -14.70(-23.08%) |
Jul 13, 2021 | 69.65 | 70.70 | 58.10 | 63.70 | 419,899 | -4.90(-7.14%) |
Jul 12, 2021 | 70.00 | 89.58 | 65.80 | 68.60 | 4,245,023 | +16.45(+31.54%) |
Jul 09, 2021 | 45.50 | 53.20 | 44.80 | 52.15 | 164,284 | +6.30(+13.74%) |
Jul 08, 2021 | 44.10 | 47.25 | 43.40 | 45.85 | 12,451 | +0.00(+0.00%) |
Jul 07, 2021 | 48.65 | 48.65 | 44.80 | 45.85 | 10,092 | -2.45(-5.07%) |
Jul 06, 2021 | 50.05 | 50.20 | 47.25 | 48.30 | 7,362 | -1.75(-3.50%) |
Jul 02, 2021 | 50.05 | 50.05 | 48.65 | 50.05 | 6,854 | +0.00(+0.00%) |
Jul 01, 2021 | 53.55 | 53.55 | 50.05 | 50.05 | 12,843 | -2.80(-5.30%) |
Jun 30, 2021 | 51.10 | 55.30 | 48.70 | 52.85 | 47,811 | +2.45(+4.86%) |
Jun 29, 2021 | 49.70 | 51.85 | 49.70 | 50.40 | 6,687 | +1.05(+2.13%) |
Jun 28, 2021 | 51.45 | 52.15 | 46.90 | 49.35 | 9,656 | -1.75(-3.42%) |
Jun 25, 2021 | 50.75 | 51.80 | 50.05 | 51.10 | 4,553 | +0.00(+0.00%) |
Jun 24, 2021 | 52.15 | 52.32 | 49.70 | 51.10 | 12,817 | +0.70(+1.39%) |
Jun 23, 2021 | 49.00 | 50.40 | 48.65 | 50.40 | 23,653 | +1.05(+2.13%) |
Jun 22, 2021 | 49.00 | 49.35 | 46.55 | 49.35 | 4,501 | -0.35(-0.70%) |
Jun 21, 2021 | 50.40 | 50.40 | 49.00 | 49.70 | 5,206 | -0.70(-1.39%) |
Jun 18, 2021 | 51.10 | 52.15 | 49.70 | 50.40 | 3,254 | -1.40(-2.70%) |
Jun 17, 2021 | 51.45 | 53.20 | 51.10 | 51.80 | 3,443 | +0.35(+0.68%) |
Jun 16, 2021 | 52.50 | 52.85 | 51.45 | 51.45 | 3,897 | -2.10(-3.92%) |
Jun 15, 2021 | 54.95 | 55.30 | 52.50 | 53.55 | 4,079 | -0.70(-1.29%) |
Jun 14, 2021 | 54.25 | 55.65 | 54.25 | 54.25 | 3,075 | -0.35(-0.64%) |
Jun 11, 2021 | 54.95 | 55.30 | 53.90 | 54.60 | 6,978 | -0.35(-0.64%) |
Jun 10, 2021 | 57.05 | 57.05 | 53.90 | 54.95 | 6,708 | -2.10(-3.68%) |
Jun 09, 2021 | 55.65 | 58.45 | 55.30 | 57.05 | 16,745 | +1.75(+3.16%) |
Jun 08, 2021 | 53.90 | 56.00 | 52.92 | 55.30 | 12,713 | +0.35(+0.64%) |
Jun 07, 2021 | 52.15 | 54.95 | 52.15 | 54.95 | 13,895 | +3.50(+6.80%) |
Jun 04, 2021 | 49.00 | 52.12 | 48.65 | 51.45 | 9,940 | +2.10(+4.26%) |
Jun 03, 2021 | 49.00 | 50.40 | 48.30 | 49.35 | 5,946 | +0.00(+0.00%) |
Jun 02, 2021 | 49.00 | 50.40 | 49.00 | 49.35 | 7,057 | +0.00(+0.00%) |
Jun 01, 2021 | 48.65 | 50.05 | 46.55 | 49.35 | 12,890 | +0.00(+0.00%) |
May 28, 2021 | 51.10 | 51.45 | 48.30 | 49.35 | 10,229 | -1.05(-2.08%) |
May 27, 2021 | 47.60 | 50.75 | 47.60 | 50.40 | 19,374 | +1.40(+2.86%) |
May 26, 2021 | 47.95 | 50.05 | 47.95 | 49.00 | 6,263 | +1.05(+2.19%) |
May 25, 2021 | 47.25 | 48.65 | 47.25 | 47.95 | 4,406 | +0.00(+0.00%) |
May 24, 2021 | 47.60 | 48.65 | 46.55 | 47.95 | 7,439 | -2.10(-4.20%) |
May 21, 2021 | 50.40 | 50.62 | 48.65 | 50.05 | 3,867 | +0.00(+0.00%) |
May 20, 2021 | 49.70 | 51.80 | 48.65 | 50.05 | 10,366 | +2.80(+5.93%) |
May 19, 2021 | 45.50 | 47.60 | 45.50 | 47.25 | 3,393 | -0.35(-0.74%) |
May 18, 2021 | 48.30 | 50.05 | 46.90 | 47.60 | 9,494 | -0.35(-0.73%) |
May 17, 2021 | 46.55 | 49.00 | 46.55 | 47.95 | 4,264 | +1.40(+3.01%) |
May 14, 2021 | 44.10 | 46.55 | 44.10 | 46.55 | 5,943 | +3.15(+7.26%) |
May 13, 2021 | 45.50 | 47.95 | 43.05 | 43.40 | 10,332 | -2.45(-5.34%) |
May 12, 2021 | 47.95 | 48.62 | 45.50 | 45.85 | 7,871 | -2.10(-4.38%) |
May 11, 2021 | 45.50 | 48.65 | 44.45 | 47.95 | 11,339 | -1.05(-2.14%) |
May 10, 2021 | 47.25 | 50.36 | 47.25 | 49.00 | 9,976 | +0.35(+0.72%) |
May 07, 2021 | 50.40 | 52.06 | 40.25 | 48.65 | 51,914 | -1.05(-2.11%) |
May 06, 2021 | 52.50 | 53.55 | 49.35 | 49.70 | 15,916 | -4.20(-7.79%) |
May 05, 2021 | 54.25 | 55.95 | 52.85 | 53.90 | 6,195 | -0.70(-1.28%) |
May 04, 2021 | 56.70 | 57.05 | 53.20 | 54.60 | 19,560 | -3.85(-6.59%) |