Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 39.94 | 42.01 | 39.38 | 40.41 | 4,681 | -0.38(-0.92%) |
Jul 29, 2021 | 40.04 | 41.30 | 39.85 | 40.79 | 5,661 | +0.28(+0.69%) |
Jul 28, 2021 | 39.19 | 42.92 | 39.19 | 40.51 | 21,024 | +1.22(+3.10%) |
Jul 27, 2021 | 40.98 | 40.98 | 38.16 | 39.29 | 6,715 | -1.97(-4.77%) |
Jul 26, 2021 | 41.73 | 42.54 | 40.53 | 41.26 | 5,046 | -0.28(-0.68%) |
Jul 23, 2021 | 41.26 | 42.04 | 40.04 | 41.54 | 16,834 | +0.09(+0.23%) |
Jul 22, 2021 | 44.16 | 44.54 | 40.60 | 41.44 | 26,634 | -2.53(-5.76%) |
Jul 21, 2021 | 41.16 | 44.44 | 41.16 | 43.98 | 10,702 | +3.00(+7.32%) |
Jul 20, 2021 | 40.32 | 41.44 | 39.38 | 40.98 | 7,828 | +0.75(+1.87%) |
Jul 19, 2021 | 39.66 | 41.16 | 38.91 | 40.23 | 8,981 | -0.84(-2.05%) |
Jul 16, 2021 | 40.60 | 42.66 | 39.57 | 41.07 | 17,330 | +0.42(+1.04%) |
Jul 15, 2021 | 41.07 | 41.38 | 38.21 | 40.65 | 21,702 | -0.80(-1.92%) |
Jul 14, 2021 | 43.32 | 43.32 | 39.66 | 41.44 | 33,365 | -1.59(-3.70%) |
Jul 13, 2021 | 43.41 | 43.79 | 42.57 | 43.04 | 24,969 | -0.38(-0.86%) |
Jul 12, 2021 | 41.44 | 44.04 | 40.98 | 43.41 | 19,779 | +1.41(+3.35%) |
Jul 09, 2021 | 42.29 | 42.66 | 40.79 | 42.01 | 10,165 | -0.09(-0.22%) |
Jul 08, 2021 | 39.38 | 43.35 | 38.91 | 42.10 | 15,803 | +1.31(+3.22%) |
Jul 07, 2021 | 47.82 | 47.82 | 39.01 | 40.79 | 45,656 | -6.09(-13.00%) |
Jul 06, 2021 | 49.23 | 49.51 | 45.48 | 46.88 | 25,017 | -2.91(-5.84%) |
Jul 02, 2021 | 50.73 | 50.96 | 49.31 | 49.79 | 14,132 | -1.59(-3.10%) |
Jul 01, 2021 | 51.29 | 52.32 | 49.04 | 51.38 | 21,191 | -0.19(-0.36%) |
Jun 30, 2021 | 49.79 | 52.79 | 48.54 | 51.57 | 68,786 | +2.81(+5.77%) |
Jun 29, 2021 | 47.73 | 49.23 | 45.48 | 48.76 | 23,874 | +1.59(+3.38%) |
Jun 28, 2021 | 48.10 | 52.43 | 46.13 | 47.16 | 111,245 | -0.09(-0.20%) |
Jun 25, 2021 | 48.85 | 49.69 | 47.07 | 47.26 | 15,764 | -1.50(-3.08%) |
Jun 24, 2021 | 47.54 | 50.82 | 46.98 | 48.76 | 48,185 | +1.22(+2.56%) |
Jun 23, 2021 | 45.76 | 48.20 | 45.04 | 47.54 | 42,932 | +1.50(+3.26%) |
Jun 22, 2021 | 45.94 | 46.04 | 43.79 | 46.04 | 14,144 | +0.09(+0.20%) |
Jun 21, 2021 | 46.23 | 46.79 | 43.02 | 45.94 | 17,098 | -0.28(-0.61%) |
Jun 18, 2021 | 44.91 | 46.79 | 44.16 | 46.23 | 32,307 | +1.22(+2.71%) |
Jun 17, 2021 | 46.13 | 46.23 | 44.07 | 45.01 | 13,172 | -1.22(-2.64%) |
Jun 16, 2021 | 43.32 | 46.75 | 42.20 | 46.23 | 47,212 | +3.00(+6.94%) |
Jun 15, 2021 | 42.66 | 43.23 | 40.98 | 43.23 | 15,163 | +0.28(+0.66%) |
Jun 14, 2021 | 38.26 | 43.79 | 38.16 | 42.94 | 34,204 | +3.75(+9.57%) |
Jun 11, 2021 | 40.04 | 41.02 | 38.91 | 39.19 | 9,876 | -0.80(-1.99%) |
Jun 10, 2021 | 41.07 | 42.19 | 38.82 | 39.99 | 39,929 | -1.45(-3.51%) |
Jun 09, 2021 | 39.38 | 42.10 | 39.10 | 41.44 | 31,193 | +2.91(+7.54%) |
Jun 08, 2021 | 35.44 | 40.23 | 35.16 | 38.54 | 55,199 | +3.66(+10.48%) |
Jun 07, 2021 | 33.38 | 36.01 | 33.01 | 34.88 | 41,775 | +2.06(+6.29%) |
Jun 04, 2021 | 33.85 | 34.69 | 31.88 | 32.82 | 18,151 | -1.03(-3.05%) |
Jun 03, 2021 | 33.85 | 35.16 | 33.29 | 33.85 | 28,597 | +0.09(+0.28%) |
Jun 02, 2021 | 32.91 | 34.22 | 32.35 | 33.76 | 34,022 | +1.13(+3.45%) |
Jun 01, 2021 | 33.19 | 34.13 | 32.35 | 32.63 | 14,152 | -0.66(-1.97%) |
May 28, 2021 | 34.51 | 34.78 | 33.10 | 33.29 | 17,292 | -1.22(-3.53%) |
May 27, 2021 | 34.60 | 35.07 | 33.85 | 34.51 | 16,792 | -0.09(-0.27%) |
May 26, 2021 | 33.10 | 34.79 | 32.82 | 34.60 | 18,514 | +1.41(+4.24%) |
May 25, 2021 | 33.57 | 34.69 | 32.44 | 33.19 | 11,584 | -0.56(-1.67%) |
May 24, 2021 | 35.16 | 35.54 | 33.29 | 33.76 | 17,645 | -1.59(-4.51%) |
May 21, 2021 | 34.22 | 35.63 | 32.82 | 35.35 | 60,968 | +2.06(+6.20%) |
May 20, 2021 | 30.47 | 33.29 | 29.86 | 33.29 | 65,620 | +4.31(+14.89%) |
May 19, 2021 | 28.32 | 29.35 | 28.13 | 28.97 | 14,215 | -0.47(-1.59%) |
May 18, 2021 | 29.82 | 30.47 | 28.50 | 29.44 | 28,446 | +0.84(+2.95%) |
May 17, 2021 | 29.07 | 29.82 | 28.60 | 28.60 | 27,720 | -0.19(-0.65%) |
May 14, 2021 | 28.32 | 29.82 | 28.13 | 28.79 | 41,161 | +0.75(+2.68%) |
May 13, 2021 | 30.00 | 30.75 | 27.75 | 28.04 | 33,154 | -1.78(-5.98%) |
May 12, 2021 | 29.25 | 30.00 | 28.15 | 29.82 | 21,265 | +0.38(+1.27%) |
May 11, 2021 | 29.07 | 29.44 | 27.57 | 29.44 | 24,593 | +0.19(+0.64%) |
May 10, 2021 | 30.85 | 31.41 | 28.93 | 29.25 | 37,089 | -1.78(-5.74%) |
May 07, 2021 | 29.72 | 36.29 | 29.30 | 31.04 | 238,933 | +1.69(+5.75%) |
May 06, 2021 | 31.32 | 31.50 | 28.60 | 29.35 | 26,199 | -2.16(-6.85%) |
May 05, 2021 | 32.35 | 34.22 | 31.13 | 31.50 | 22,729 | -0.94(-2.89%) |
May 04, 2021 | 32.16 | 33.19 | 31.41 | 32.44 | 17,099 | -0.38(-1.14%) |