Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 30.14 | 34.55 | 29.90 | 33.38 | 27,405,132 | +2.72(+8.87%) |
Jul 29, 2021 | 31.20 | 31.40 | 29.87 | 30.66 | 12,461,413 | +0.02(+0.07%) |
Jul 28, 2021 | 28.35 | 30.69 | 28.01 | 30.64 | 21,036,216 | +4.16(+15.71%) |
Jul 27, 2021 | 29.90 | 30.45 | 26.22 | 26.48 | 24,549,494 | -4.29(-13.94%) |
Jul 26, 2021 | 29.23 | 31.58 | 28.85 | 30.77 | 12,979,491 | +0.49(+1.62%) |
Jul 23, 2021 | 31.44 | 31.70 | 29.20 | 30.28 | 19,078,840 | -2.65(-8.05%) |
Jul 22, 2021 | 33.26 | 33.60 | 32.42 | 32.93 | 5,170,135 | -0.48(-1.44%) |
Jul 21, 2021 | 31.39 | 34.22 | 31.38 | 33.41 | 15,886,685 | +2.68(+8.72%) |
Jul 20, 2021 | 30.61 | 30.85 | 29.91 | 30.73 | 5,349,239 | +0.19(+0.62%) |
Jul 19, 2021 | 29.19 | 30.61 | 28.67 | 30.54 | 7,808,660 | +0.22(+0.73%) |
Jul 16, 2021 | 30.96 | 31.21 | 29.87 | 30.32 | 6,595,475 | -0.66(-2.13%) |
Jul 15, 2021 | 30.43 | 31.89 | 29.50 | 30.98 | 10,698,215 | +0.65(+2.14%) |
Jul 14, 2021 | 32.27 | 32.50 | 30.04 | 30.33 | 10,827,208 | -2.19(-6.73%) |
Jul 13, 2021 | 32.65 | 33.09 | 32.02 | 32.52 | 6,643,876 | -0.29(-0.88%) |
Jul 12, 2021 | 32.36 | 33.50 | 31.77 | 32.81 | 9,060,669 | +0.99(+3.11%) |
Jul 09, 2021 | 32.50 | 32.60 | 30.80 | 31.82 | 9,477,900 | +0.03(+0.09%) |
Jul 08, 2021 | 30.02 | 32.07 | 29.85 | 31.79 | 13,307,860 | -0.24(-0.75%) |
Jul 07, 2021 | 33.52 | 34.47 | 31.28 | 32.03 | 14,253,125 | -1.55(-4.62%) |
Jul 06, 2021 | 31.05 | 33.98 | 31.03 | 33.58 | 14,927,615 | +0.91(+2.79%) |
Jul 02, 2021 | 35.01 | 35.82 | 31.00 | 32.67 | 24,841,508 | -2.02(-5.82%) |
Jul 01, 2021 | 35.55 | 36.66 | 34.22 | 34.69 | 17,514,964 | -0.25(-0.72%) |
Jun 30, 2021 | 34.00 | 35.27 | 34.00 | 34.94 | 13,068,462 | +0.69(+2.01%) |
Jun 29, 2021 | 33.76 | 34.28 | 32.66 | 34.25 | 12,938,580 | +0.54(+1.60%) |
Jun 28, 2021 | 32.06 | 33.99 | 31.96 | 33.71 | 21,734,508 | +2.03(+6.41%) |
Jun 25, 2021 | 30.90 | 31.83 | 30.51 | 31.68 | 12,241,201 | +1.00(+3.26%) |
Jun 24, 2021 | 31.49 | 31.49 | 30.30 | 30.68 | 9,603,041 | -0.50(-1.60%) |
Jun 23, 2021 | 29.95 | 31.29 | 29.88 | 31.18 | 13,242,372 | +2.25(+7.78%) |
Jun 22, 2021 | 29.95 | 30.45 | 28.55 | 28.93 | 15,013,784 | -1.18(-3.92%) |
Jun 21, 2021 | 30.06 | 30.50 | 29.00 | 30.11 | 11,263,907 | +0.00(+0.00%) |
Jun 18, 2021 | 31.22 | 31.23 | 29.69 | 30.11 | 20,633,292 | -0.77(-2.49%) |
Jun 17, 2021 | 28.67 | 31.32 | 28.43 | 30.88 | 24,678,320 | +2.48(+8.73%) |
Jun 16, 2021 | 27.36 | 28.74 | 27.29 | 28.40 | 12,179,257 | +0.19(+0.67%) |
Jun 15, 2021 | 27.89 | 28.99 | 27.80 | 28.21 | 14,765,468 | -0.03(-0.11%) |
Jun 14, 2021 | 28.33 | 28.57 | 27.79 | 28.24 | 10,191,000 | +0.13(+0.46%) |
Jun 11, 2021 | 27.23 | 28.49 | 26.90 | 28.11 | 18,424,532 | +1.11(+4.11%) |
Jun 10, 2021 | 27.61 | 28.00 | 26.91 | 27.00 | 12,229,832 | -0.43(-1.57%) |
Jun 09, 2021 | 29.00 | 29.09 | 27.22 | 27.43 | 15,137,074 | -1.04(-3.65%) |
Jun 08, 2021 | 27.47 | 29.07 | 27.35 | 28.47 | 26,420,536 | +1.79(+6.71%) |
Jun 07, 2021 | 25.67 | 27.24 | 25.60 | 26.68 | 20,591,284 | +1.04(+4.06%) |
Jun 04, 2021 | 25.06 | 25.65 | 24.73 | 25.64 | 11,656,449 | +0.68(+2.72%) |
Jun 03, 2021 | 24.37 | 25.36 | 23.40 | 24.96 | 19,305,944 | +0.62(+2.55%) |
Jun 02, 2021 | 23.62 | 25.05 | 23.60 | 24.34 | 20,336,488 | +0.53(+2.23%) |
Jun 01, 2021 | 24.04 | 24.52 | 23.54 | 23.81 | 17,026,898 | +0.51(+2.19%) |
May 28, 2021 | 23.61 | 24.38 | 22.79 | 23.30 | 17,303,426 | -0.35(-1.48%) |
May 27, 2021 | 23.23 | 23.72 | 22.26 | 23.65 | 60,374,872 | +0.83(+3.64%) |
May 26, 2021 | 20.15 | 23.40 | 19.85 | 22.82 | 36,806,828 | +2.83(+14.16%) |
May 25, 2021 | 21.22 | 21.52 | 19.75 | 19.99 | 16,434,638 | -0.82(-3.94%) |
May 24, 2021 | 20.56 | 21.14 | 20.18 | 20.81 | 8,470,272 | +0.33(+1.61%) |
May 21, 2021 | 20.61 | 20.75 | 19.86 | 20.48 | 8,220,731 | +0.21(+1.04%) |
May 20, 2021 | 19.99 | 20.58 | 19.85 | 20.27 | 13,419,048 | +0.72(+3.68%) |
May 19, 2021 | 18.79 | 19.60 | 18.62 | 19.55 | 8,770,626 | +0.15(+0.77%) |
May 18, 2021 | 19.11 | 19.83 | 18.95 | 19.40 | 11,414,789 | +0.55(+2.92%) |
May 17, 2021 | 18.38 | 19.11 | 18.29 | 18.85 | 9,766,466 | +0.50(+2.72%) |
May 14, 2021 | 17.40 | 18.50 | 17.30 | 18.35 | 8,521,646 | +1.12(+6.50%) |
May 13, 2021 | 18.29 | 18.44 | 16.72 | 17.23 | 11,545,049 | -0.55(-3.09%) |
May 12, 2021 | 17.20 | 18.57 | 16.93 | 17.78 | 27,254,304 | +0.77(+4.53%) |
May 11, 2021 | 16.10 | 17.26 | 15.98 | 17.01 | 10,494,904 | +0.00(+0.00%) |
May 10, 2021 | 18.15 | 18.20 | 16.96 | 17.01 | 12,669,935 | -1.25(-6.85%) |
May 07, 2021 | 18.05 | 18.76 | 17.95 | 18.26 | 7,011,002 | +0.27(+1.50%) |
May 06, 2021 | 18.99 | 19.01 | 17.60 | 17.99 | 12,292,040 | -0.83(-4.41%) |
May 05, 2021 | 19.55 | 19.64 | 18.80 | 18.82 | 7,071,747 | -0.60(-3.09%) |
May 04, 2021 | 19.37 | 19.62 | 18.74 | 19.42 | 9,111,759 | -0.02(-0.10%) |