Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 27.50 | 28.10 | 27.50 | 27.73 | 1,474,208 | -1.17(-4.07%) |
Jul 29, 2021 | 30.40 | 30.40 | 28.36 | 28.90 | 2,278,142 | -1.17(-3.89%) |
Jul 28, 2021 | 26.38 | 30.08 | 26.38 | 30.07 | 2,241,196 | +4.07(+15.65%) |
Jul 27, 2021 | 25.11 | 26.00 | 25.11 | 26.00 | 137,754 | -3.38(-11.50%) |
Jul 26, 2021 | 31.13 | 31.31 | 29.33 | 29.38 | 70,747 | -5.00(-14.54%) |
Jul 23, 2021 | 35.00 | 35.00 | 33.98 | 34.38 | 14,091 | -1.30(-3.64%) |
Jul 22, 2021 | 34.74 | 35.73 | 34.74 | 35.68 | 4,380 | +0.49(+1.39%) |
Jul 21, 2021 | 33.63 | 35.19 | 33.63 | 35.19 | 25,171 | -0.31(-0.87%) |
Jul 20, 2021 | 35.20 | 35.50 | 35.20 | 35.50 | 5,467 | +0.03(+0.10%) |
Jul 19, 2021 | 35.00 | 35.93 | 35.00 | 35.47 | 7,932 | -1.53(-4.15%) |
Jul 16, 2021 | 36.91 | 37.00 | 36.87 | 37.00 | 1,771 | -0.25(-0.67%) |
Jul 15, 2021 | 36.72 | 37.35 | 36.72 | 37.25 | 79,306 | +0.12(+0.31%) |
Jul 14, 2021 | 37.55 | 37.55 | 37.13 | 37.13 | 4,402 | -0.42(-1.11%) |
Jul 13, 2021 | 37.10 | 38.10 | 36.87 | 37.55 | 11,463 | +0.83(+2.27%) |
Jul 12, 2021 | 36.09 | 37.03 | 36.06 | 36.72 | 7,361 | +0.67(+1.84%) |
Jul 09, 2021 | 35.96 | 37.00 | 35.65 | 36.05 | 5,198 | +1.85(+5.41%) |
Jul 08, 2021 | 35.41 | 35.41 | 33.28 | 34.20 | 49,952 | -2.40(-6.56%) |
Jul 07, 2021 | 37.00 | 37.00 | 36.30 | 36.60 | 13,901 | -0.57(-1.53%) |
Jul 06, 2021 | 37.91 | 37.91 | 37.00 | 37.17 | 31,221 | -2.08(-5.30%) |
Jul 02, 2021 | 40.47 | 40.47 | 38.80 | 39.25 | 8,253 | -1.54(-3.78%) |
Jul 01, 2021 | 41.10 | 41.10 | 40.63 | 40.79 | 5,730 | -0.31(-0.75%) |
Jun 30, 2021 | 41.90 | 41.90 | 41.10 | 41.10 | 12,680 | -0.90(-2.14%) |
Jun 29, 2021 | 41.25 | 42.08 | 41.25 | 42.00 | 51,861 | -0.70(-1.64%) |
Jun 28, 2021 | 42.05 | 42.70 | 42.00 | 42.70 | 5,946 | +0.12(+0.29%) |
Jun 25, 2021 | 43.00 | 43.00 | 42.31 | 42.58 | 23,025 | +1.82(+4.45%) |
Jun 24, 2021 | 40.38 | 41.00 | 40.38 | 40.76 | 4,186 | +1.07(+2.70%) |
Jun 23, 2021 | 39.98 | 39.98 | 39.59 | 39.69 | 34,040 | +1.79(+4.72%) |
Jun 22, 2021 | 38.00 | 38.60 | 37.49 | 37.90 | 8,065 | -1.01(-2.60%) |
Jun 21, 2021 | 39.34 | 39.34 | 38.66 | 38.91 | 2,929 | +0.33(+0.86%) |
Jun 18, 2021 | 38.53 | 38.80 | 38.12 | 38.58 | 10,305 | +0.49(+1.30%) |
Jun 17, 2021 | 36.75 | 38.09 | 36.75 | 38.09 | 35,436 | +0.68(+1.80%) |
Jun 16, 2021 | 37.27 | 37.46 | 37.00 | 37.41 | 19,171 | -1.51(-3.87%) |
Jun 15, 2021 | 39.38 | 39.57 | 38.88 | 38.91 | 22,725 | -0.95(-2.37%) |
Jun 14, 2021 | 39.73 | 39.98 | 39.50 | 39.86 | 4,445 | +0.68(+1.74%) |
Jun 11, 2021 | 39.00 | 39.99 | 39.00 | 39.18 | 1,593 | +0.32(+0.82%) |
Jun 10, 2021 | 38.50 | 38.96 | 38.50 | 38.86 | 22,911 | +1.11(+2.93%) |
Jun 09, 2021 | 36.69 | 38.00 | 36.69 | 37.75 | 3,741 | -0.63(-1.63%) |
Jun 08, 2021 | 38.34 | 38.46 | 38.26 | 38.38 | 2,246 | -0.32(-0.83%) |
Jun 07, 2021 | 40.06 | 40.06 | 38.53 | 38.70 | 9,085 | -0.62(-1.58%) |
Jun 04, 2021 | 40.33 | 40.33 | 39.18 | 39.32 | 3,977 | -0.18(-0.46%) |
Jun 03, 2021 | 40.25 | 40.25 | 39.02 | 39.50 | 14,659 | -0.68(-1.69%) |
Jun 02, 2021 | 40.25 | 40.53 | 40.00 | 40.18 | 51,252 | -0.18(-0.45%) |
Jun 01, 2021 | 40.60 | 41.63 | 39.75 | 40.36 | 194,918 | +5.73(+16.55%) |
May 28, 2021 | 34.25 | 35.00 | 34.25 | 34.63 | 4,335 | -0.66(-1.88%) |
May 27, 2021 | 35.45 | 35.58 | 35.01 | 35.30 | 3,363 | -0.56(-1.56%) |
May 26, 2021 | 35.34 | 36.11 | 35.34 | 35.85 | 5,048 | +0.59(+1.68%) |
May 25, 2021 | 34.51 | 35.52 | 34.51 | 35.26 | 8,920 | +0.24(+0.69%) |
May 24, 2021 | 34.36 | 35.46 | 34.36 | 35.02 | 4,883 | -0.28(-0.79%) |
May 21, 2021 | 35.46 | 35.82 | 34.91 | 35.30 | 61,825 | -0.49(-1.37%) |
May 20, 2021 | 35.35 | 35.94 | 34.83 | 35.79 | 170,168 | +2.12(+6.28%) |
May 19, 2021 | 32.30 | 33.95 | 32.30 | 33.67 | 23,234 | -0.01(-0.01%) |
May 18, 2021 | 34.10 | 34.52 | 33.38 | 33.68 | 57,245 | +0.74(+2.25%) |
May 17, 2021 | 32.42 | 32.96 | 32.36 | 32.94 | 25,986 | +0.51(+1.59%) |
May 14, 2021 | 32.00 | 32.42 | 31.36 | 32.42 | 65,808 | -0.11(-0.33%) |
May 13, 2021 | 32.15 | 32.90 | 32.12 | 32.53 | 21,229 | +0.41(+1.26%) |
May 12, 2021 | 31.90 | 32.82 | 31.90 | 32.12 | 39,082 | -0.45(-1.38%) |
May 11, 2021 | 31.13 | 32.67 | 31.13 | 32.58 | 383,376 | -0.27(-0.81%) |
May 10, 2021 | 35.01 | 35.01 | 32.78 | 32.84 | 409,768 | -4.00(-10.86%) |
May 07, 2021 | 37.06 | 37.13 | 36.71 | 36.84 | 121,235 | +0.27(+0.72%) |
May 06, 2021 | 35.69 | 37.62 | 35.69 | 36.58 | 103,692 | -0.42(-1.15%) |
May 05, 2021 | 37.00 | 37.30 | 36.75 | 37.00 | 256,049 | +0.18(+0.49%) |
May 04, 2021 | 38.13 | 38.13 | 36.63 | 36.82 | 530,115 | -1.31(-3.44%) |