Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 36.69 | 37.35 | 35.60 | 36.11 | 18,524 | +0.00(+0.00%) |
Jul 29, 2021 | 36.77 | 37.35 | 35.10 | 36.11 | 15,258 | +0.22(+0.61%) |
Jul 28, 2021 | 34.30 | 36.18 | 34.01 | 35.89 | 25,923 | +1.82(+5.33%) |
Jul 27, 2021 | 30.88 | 34.73 | 30.52 | 34.08 | 96,149 | -4.14(-10.84%) |
Jul 26, 2021 | 39.82 | 39.82 | 36.91 | 38.22 | 114,961 | -1.60(-4.01%) |
Jul 23, 2021 | 40.33 | 40.62 | 37.20 | 39.82 | 97,962 | -0.65(-1.62%) |
Jul 22, 2021 | 39.60 | 41.42 | 38.95 | 40.47 | 151,490 | -0.87(-2.11%) |
Jul 21, 2021 | 47.81 | 58.49 | 39.96 | 41.34 | 5,596,534 | +2.54(+6.55%) |
Jul 20, 2021 | 38.95 | 39.09 | 37.17 | 38.80 | 12,815 | -0.15(-0.37%) |
Jul 19, 2021 | 36.55 | 40.69 | 35.68 | 38.95 | 78,009 | +2.25(+6.14%) |
Jul 16, 2021 | 38.44 | 38.95 | 36.40 | 36.69 | 21,722 | -2.03(-5.25%) |
Jul 15, 2021 | 37.71 | 39.38 | 37.13 | 38.73 | 19,208 | +0.44(+1.14%) |
Jul 14, 2021 | 39.60 | 40.69 | 37.86 | 38.29 | 30,754 | -1.45(-3.66%) |
Jul 13, 2021 | 40.18 | 42.00 | 39.38 | 39.75 | 43,719 | -0.80(-1.97%) |
Jul 12, 2021 | 41.85 | 42.65 | 38.51 | 40.55 | 52,525 | -1.82(-4.29%) |
Jul 09, 2021 | 41.49 | 42.65 | 40.04 | 42.36 | 47,017 | +0.94(+2.28%) |
Jul 08, 2021 | 38.07 | 43.09 | 37.78 | 41.42 | 91,389 | +1.60(+4.01%) |
Jul 07, 2021 | 43.31 | 43.38 | 38.08 | 39.82 | 55,265 | -4.43(-10.02%) |
Jul 06, 2021 | 45.78 | 46.32 | 42.51 | 44.25 | 114,507 | -2.98(-6.31%) |
Jul 02, 2021 | 47.30 | 47.59 | 41.78 | 47.23 | 413,313 | -4.87(-9.34%) |
Jul 01, 2021 | 65.10 | 68.96 | 47.74 | 52.10 | 13,242,489 | +19.98(+62.22%) |
Jun 30, 2021 | 32.99 | 34.13 | 31.46 | 32.12 | 37,976 | -1.02(-3.07%) |
Jun 29, 2021 | 33.79 | 34.51 | 32.77 | 33.13 | 25,959 | -0.44(-1.30%) |
Jun 28, 2021 | 34.66 | 35.68 | 32.84 | 33.57 | 116,358 | -1.09(-3.14%) |
Jun 25, 2021 | 33.57 | 34.88 | 32.77 | 34.66 | 52,749 | +1.16(+3.47%) |
Jun 24, 2021 | 33.86 | 34.51 | 32.33 | 33.50 | 28,443 | -0.22(-0.65%) |
Jun 23, 2021 | 32.41 | 35.20 | 32.04 | 33.71 | 62,299 | +1.02(+3.11%) |
Jun 22, 2021 | 31.90 | 32.70 | 30.30 | 32.70 | 23,039 | +0.87(+2.74%) |
Jun 21, 2021 | 32.33 | 32.70 | 29.94 | 31.83 | 50,021 | -0.87(-2.67%) |
Jun 18, 2021 | 32.29 | 33.50 | 31.46 | 32.70 | 59,466 | -0.44(-1.32%) |
Jun 17, 2021 | 34.51 | 34.51 | 31.39 | 33.13 | 69,768 | -0.58(-1.72%) |
Jun 16, 2021 | 35.17 | 37.42 | 32.04 | 33.71 | 135,763 | -2.69(-7.39%) |
Jun 15, 2021 | 37.06 | 45.05 | 35.24 | 36.40 | 657,946 | -0.44(-1.18%) |
Jun 14, 2021 | 38.44 | 41.63 | 36.48 | 36.84 | 161,150 | -2.03(-5.23%) |
Jun 11, 2021 | 44.03 | 44.32 | 36.40 | 38.87 | 590,337 | -9.59(-19.79%) |
Jun 10, 2021 | 45.85 | 78.62 | 42.58 | 48.47 | 26,841,932 | +18.82(+63.48%) |
Jun 09, 2021 | 29.28 | 31.61 | 28.92 | 29.65 | 36,997 | +0.58(+2.00%) |
Jun 08, 2021 | 29.72 | 29.79 | 28.63 | 29.06 | 2,888 | -0.65(-2.20%) |
Jun 07, 2021 | 27.97 | 30.08 | 27.97 | 29.72 | 14,883 | +1.96(+7.07%) |
Jun 04, 2021 | 27.54 | 27.76 | 26.74 | 27.76 | 2,702 | +0.00(+0.00%) |
Jun 03, 2021 | 27.32 | 28.05 | 26.70 | 27.76 | 3,382 | +0.36(+1.33%) |
Jun 02, 2021 | 26.59 | 27.61 | 26.09 | 27.39 | 7,957 | +0.80(+3.01%) |
Jun 01, 2021 | 27.47 | 27.61 | 26.52 | 26.59 | 4,194 | +0.29(+1.10%) |
May 28, 2021 | 27.76 | 27.76 | 25.79 | 26.30 | 5,045 | -1.16(-4.23%) |
May 27, 2021 | 25.07 | 27.83 | 24.78 | 27.47 | 18,997 | +2.54(+10.20%) |
May 26, 2021 | 24.56 | 25.14 | 24.55 | 24.92 | 2,344 | +0.73(+3.00%) |
May 25, 2021 | 24.85 | 24.85 | 24.05 | 24.20 | 410 | -0.15(-0.60%) |
May 24, 2021 | 25.14 | 25.14 | 23.98 | 24.34 | 2,951 | -0.87(-3.46%) |
May 21, 2021 | 24.63 | 25.37 | 24.63 | 25.21 | 1,588 | +0.58(+2.36%) |
May 20, 2021 | 24.63 | 24.85 | 24.12 | 24.63 | 1,941 | +0.07(+0.30%) |
May 19, 2021 | 24.20 | 25.00 | 23.54 | 24.56 | 3,245 | -0.51(-2.03%) |
May 18, 2021 | 23.54 | 25.21 | 23.25 | 25.07 | 17,758 | +1.53(+6.48%) |
May 17, 2021 | 23.91 | 24.43 | 22.89 | 23.54 | 4,013 | +0.51(+2.21%) |
May 14, 2021 | 22.61 | 23.66 | 22.61 | 23.03 | 4,345 | +0.44(+1.93%) |
May 13, 2021 | 23.32 | 23.58 | 22.52 | 22.60 | 2,147 | -0.36(-1.58%) |
May 12, 2021 | 23.76 | 24.49 | 22.52 | 22.96 | 10,998 | -0.73(-3.07%) |
May 11, 2021 | 25.36 | 25.43 | 23.69 | 23.69 | 6,201 | -2.18(-8.43%) |
May 10, 2021 | 27.25 | 27.43 | 25.65 | 25.87 | 9,054 | -1.38(-5.07%) |
May 07, 2021 | 27.61 | 27.87 | 27.21 | 27.25 | 4,674 | -0.07(-0.27%) |
May 06, 2021 | 27.90 | 28.70 | 27.10 | 27.32 | 4,513 | -0.58(-2.08%) |
May 05, 2021 | 29.86 | 30.37 | 27.61 | 27.90 | 13,955 | -1.38(-4.71%) |
May 04, 2021 | 29.50 | 30.08 | 27.97 | 29.28 | 28,516 | -0.36(-1.23%) |