Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 41.10 | 41.85 | 40.20 | 41.85 | 47,671 | +0.15(+0.36%) |
Jul 29, 2021 | 42.90 | 44.70 | 41.02 | 41.70 | 30,148 | -0.60(-1.42%) |
Jul 28, 2021 | 40.95 | 42.67 | 39.45 | 42.30 | 26,632 | +1.05(+2.55%) |
Jul 27, 2021 | 42.30 | 42.45 | 41.10 | 41.25 | 43,540 | -0.75(-1.79%) |
Jul 26, 2021 | 41.55 | 42.90 | 41.25 | 42.00 | 42,186 | +0.30(+0.72%) |
Jul 23, 2021 | 44.10 | 44.55 | 41.70 | 41.70 | 35,919 | -2.10(-4.79%) |
Jul 22, 2021 | 45.90 | 46.95 | 43.80 | 43.80 | 33,924 | -1.95(-4.26%) |
Jul 21, 2021 | 45.45 | 47.25 | 44.70 | 45.75 | 33,226 | +0.30(+0.66%) |
Jul 20, 2021 | 43.65 | 45.45 | 43.27 | 45.45 | 38,971 | +1.20(+2.71%) |
Jul 19, 2021 | 45.45 | 45.75 | 43.95 | 44.25 | 27,620 | -2.25(-4.84%) |
Jul 16, 2021 | 45.30 | 47.85 | 45.15 | 46.50 | 34,793 | +1.20(+2.65%) |
Jul 15, 2021 | 46.50 | 47.40 | 44.10 | 45.30 | 98,380 | -1.50(-3.21%) |
Jul 14, 2021 | 47.70 | 48.75 | 46.05 | 46.80 | 38,648 | -0.30(-0.64%) |
Jul 13, 2021 | 49.05 | 49.80 | 47.10 | 47.10 | 34,584 | -1.80(-3.68%) |
Jul 12, 2021 | 51.00 | 52.50 | 48.90 | 48.90 | 47,865 | -1.80(-3.55%) |
Jul 09, 2021 | 51.75 | 51.90 | 50.25 | 50.70 | 17,589 | -1.05(-2.03%) |
Jul 08, 2021 | 50.25 | 52.42 | 48.90 | 51.75 | 28,982 | +1.05(+2.07%) |
Jul 07, 2021 | 52.35 | 52.35 | 50.70 | 50.70 | 41,637 | -1.80(-3.43%) |
Jul 06, 2021 | 54.75 | 54.75 | 51.30 | 52.50 | 52,199 | -2.10(-3.85%) |
Jul 02, 2021 | 56.25 | 56.40 | 53.25 | 54.60 | 34,452 | -1.95(-3.45%) |
Jul 01, 2021 | 54.75 | 56.55 | 53.02 | 56.55 | 46,501 | +1.65(+3.01%) |
Jun 30, 2021 | 55.50 | 55.80 | 53.70 | 54.90 | 52,296 | -1.05(-1.88%) |
Jun 29, 2021 | 58.05 | 58.50 | 55.42 | 55.95 | 47,974 | -1.95(-3.37%) |
Jun 28, 2021 | 58.50 | 58.80 | 57.30 | 57.90 | 36,702 | +0.15(+0.26%) |
Jun 25, 2021 | 58.05 | 59.73 | 56.70 | 57.75 | 281,835 | -0.15(-0.26%) |
Jun 24, 2021 | 58.05 | 62.10 | 56.55 | 57.90 | 71,326 | -0.60(-1.03%) |
Jun 23, 2021 | 56.25 | 58.65 | 54.83 | 58.50 | 51,372 | +1.95(+3.45%) |
Jun 22, 2021 | 58.05 | 58.26 | 54.45 | 56.55 | 68,436 | -1.35(-2.33%) |
Jun 21, 2021 | 58.65 | 59.40 | 56.40 | 57.90 | 46,198 | -0.75(-1.28%) |
Jun 18, 2021 | 60.00 | 61.91 | 58.65 | 58.65 | 96,810 | -2.25(-3.69%) |
Jun 17, 2021 | 58.65 | 61.50 | 58.35 | 60.90 | 49,561 | +1.80(+3.05%) |
Jun 16, 2021 | 59.70 | 60.45 | 57.75 | 59.10 | 52,747 | -1.35(-2.23%) |
Jun 15, 2021 | 61.65 | 61.65 | 59.10 | 60.45 | 44,667 | -1.20(-1.95%) |
Jun 14, 2021 | 61.95 | 62.77 | 60.90 | 61.65 | 42,229 | +0.00(+0.00%) |
Jun 11, 2021 | 62.10 | 62.85 | 59.85 | 61.65 | 39,593 | +0.45(+0.74%) |
Jun 10, 2021 | 60.30 | 61.80 | 58.95 | 61.20 | 73,107 | +1.05(+1.75%) |
Jun 09, 2021 | 73.35 | 73.72 | 60.15 | 60.15 | 318,695 | -0.75(-1.23%) |
Jun 08, 2021 | 58.35 | 61.50 | 58.05 | 60.90 | 43,564 | +2.85(+4.91%) |
Jun 07, 2021 | 55.05 | 59.25 | 54.75 | 58.05 | 119,841 | +3.75(+6.91%) |
Jun 04, 2021 | 55.20 | 55.50 | 53.88 | 54.30 | 44,416 | -0.90(-1.63%) |
Jun 03, 2021 | 55.65 | 57.00 | 54.75 | 55.20 | 40,220 | +0.15(+0.27%) |
Jun 02, 2021 | 56.25 | 56.70 | 54.90 | 55.05 | 39,502 | -1.20(-2.13%) |
Jun 01, 2021 | 57.15 | 58.05 | 53.85 | 56.25 | 64,747 | -0.75(-1.32%) |
May 28, 2021 | 58.05 | 59.10 | 56.70 | 57.00 | 30,206 | -0.75(-1.30%) |
May 27, 2021 | 59.55 | 60.60 | 57.45 | 57.75 | 76,771 | +1.05(+1.85%) |
May 26, 2021 | 57.75 | 58.35 | 55.95 | 56.70 | 44,662 | -0.30(-0.53%) |
May 25, 2021 | 59.10 | 59.55 | 57.00 | 57.00 | 47,813 | -1.50(-2.56%) |
May 24, 2021 | 60.00 | 61.35 | 57.15 | 58.50 | 53,517 | -1.80(-2.99%) |
May 21, 2021 | 58.35 | 63.00 | 57.60 | 60.30 | 51,322 | +2.85(+4.96%) |
May 20, 2021 | 56.55 | 58.80 | 55.65 | 57.45 | 35,838 | +1.35(+2.41%) |
May 19, 2021 | 56.40 | 59.70 | 56.40 | 56.10 | 84,850 | -1.80(-3.11%) |
May 18, 2021 | 53.10 | 59.40 | 52.88 | 57.90 | 149,887 | +4.65(+8.73%) |
May 17, 2021 | 53.10 | 55.05 | 51.15 | 53.25 | 138,486 | +0.90(+1.72%) |
May 14, 2021 | 64.95 | 66.00 | 50.55 | 52.35 | 301,959 | -14.25(-21.40%) |
May 13, 2021 | 68.55 | 69.75 | 64.50 | 66.60 | 31,446 | -2.25(-3.27%) |
May 12, 2021 | 69.00 | 70.80 | 67.80 | 68.85 | 22,370 | -0.60(-0.86%) |
May 11, 2021 | 64.50 | 70.80 | 64.50 | 69.45 | 23,881 | +0.15(+0.22%) |
May 10, 2021 | 70.95 | 71.85 | 67.95 | 69.30 | 29,312 | -1.50(-2.12%) |
May 07, 2021 | 69.15 | 72.75 | 69.15 | 70.80 | 23,521 | +1.80(+2.61%) |
May 06, 2021 | 71.25 | 72.00 | 66.75 | 69.00 | 44,499 | -2.40(-3.36%) |
May 05, 2021 | 73.35 | 74.55 | 71.10 | 71.40 | 22,171 | -1.80(-2.46%) |
May 04, 2021 | 76.20 | 76.95 | 71.85 | 73.20 | 32,462 | -3.75(-4.87%) |