Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.50 | 38.75 | 36.90 | 37.65 | 7,896 | +0.00(+0.00%) |
Jun 29, 2021 | 39.30 | 39.45 | 37.65 | 37.65 | 7,456 | -1.50(-3.83%) |
Jun 28, 2021 | 39.60 | 39.75 | 38.70 | 39.15 | 10,777 | +0.60(+1.56%) |
Jun 25, 2021 | 38.70 | 39.75 | 37.95 | 38.55 | 69,119 | +0.15(+0.39%) |
Jun 24, 2021 | 37.95 | 38.85 | 36.45 | 38.40 | 32,548 | +2.25(+6.22%) |
Jun 23, 2021 | 36.60 | 37.50 | 36.00 | 36.15 | 16,749 | -0.15(-0.41%) |
Jun 22, 2021 | 37.05 | 37.50 | 35.85 | 36.30 | 11,843 | -0.60(-1.63%) |
Jun 21, 2021 | 37.20 | 38.16 | 36.30 | 36.90 | 22,577 | +0.75(+2.07%) |
Jun 18, 2021 | 40.65 | 41.52 | 35.01 | 36.15 | 58,985 | -4.65(-11.40%) |
Jun 17, 2021 | 40.05 | 42.60 | 39.08 | 40.80 | 55,539 | +0.00(+0.00%) |
Jun 16, 2021 | 41.25 | 42.67 | 40.65 | 40.80 | 23,440 | -1.20(-2.86%) |
Jun 15, 2021 | 41.25 | 44.25 | 39.67 | 42.00 | 59,859 | -3.30(-7.28%) |
Jun 14, 2021 | 34.35 | 46.50 | 33.30 | 45.30 | 389,938 | -17.85(-28.27%) |
Jun 11, 2021 | 66.00 | 66.87 | 62.55 | 63.15 | 12,035 | -2.25(-3.44%) |
Jun 10, 2021 | 66.00 | 69.60 | 65.17 | 65.40 | 13,368 | -2.10(-3.11%) |
Jun 09, 2021 | 65.40 | 68.70 | 65.40 | 67.50 | 4,576 | +1.50(+2.27%) |
Jun 08, 2021 | 67.50 | 68.85 | 65.40 | 66.00 | 6,594 | -1.20(-1.79%) |
Jun 07, 2021 | 68.85 | 70.65 | 66.15 | 67.20 | 8,150 | -1.65(-2.40%) |
Jun 04, 2021 | 70.35 | 71.25 | 66.90 | 68.85 | 3,763 | -1.80(-2.55%) |
Jun 03, 2021 | 69.90 | 72.72 | 68.25 | 70.65 | 5,750 | -0.15(-0.21%) |
Jun 02, 2021 | 72.30 | 74.10 | 69.00 | 70.80 | 6,071 | -1.95(-2.68%) |
Jun 01, 2021 | 75.00 | 75.15 | 71.40 | 72.75 | 2,764 | -1.65(-2.22%) |
May 28, 2021 | 76.05 | 77.78 | 73.50 | 74.40 | 5,630 | -1.65(-2.17%) |
May 27, 2021 | 69.75 | 76.50 | 69.19 | 76.05 | 10,387 | +7.35(+10.70%) |
May 26, 2021 | 66.90 | 69.75 | 65.40 | 68.70 | 5,728 | +0.75(+1.10%) |
May 25, 2021 | 67.80 | 70.35 | 66.60 | 67.95 | 5,228 | -0.30(-0.44%) |
May 24, 2021 | 69.30 | 69.92 | 66.45 | 68.25 | 4,282 | -1.35(-1.94%) |
May 21, 2021 | 66.15 | 71.40 | 64.35 | 69.60 | 6,413 | +3.75(+5.69%) |
May 20, 2021 | 67.35 | 67.41 | 63.45 | 65.85 | 6,440 | -1.65(-2.44%) |
May 19, 2021 | 66.45 | 70.65 | 65.25 | 67.50 | 9,503 | +2.25(+3.45%) |
May 18, 2021 | 62.70 | 68.40 | 62.43 | 65.25 | 6,668 | +2.25(+3.57%) |
May 17, 2021 | 61.35 | 63.75 | 61.18 | 63.00 | 8,821 | +0.15(+0.24%) |
May 14, 2021 | 63.00 | 63.75 | 61.95 | 62.85 | 4,529 | +0.45(+0.72%) |
May 13, 2021 | 63.15 | 64.48 | 58.20 | 62.40 | 15,157 | +1.05(+1.71%) |
May 12, 2021 | 63.15 | 66.15 | 61.18 | 61.35 | 8,094 | -1.80(-2.85%) |
May 11, 2021 | 62.85 | 67.50 | 61.05 | 63.15 | 6,105 | +0.15(+0.24%) |
May 10, 2021 | 66.45 | 66.45 | 60.75 | 63.00 | 7,908 | -4.80(-7.08%) |
May 07, 2021 | 64.35 | 70.32 | 64.20 | 67.80 | 13,050 | +4.35(+6.86%) |
May 06, 2021 | 63.60 | 63.60 | 59.48 | 63.45 | 8,508 | +0.15(+0.24%) |
May 05, 2021 | 64.65 | 66.00 | 61.95 | 63.30 | 14,331 | -0.90(-1.40%) |
May 04, 2021 | 69.00 | 69.60 | 63.90 | 64.20 | 16,775 | -6.15(-8.74%) |
May 03, 2021 | 67.20 | 77.55 | 66.75 | 70.35 | 27,456 | -6.45(-8.40%) |
Apr 30, 2021 | 78.00 | 83.55 | 76.05 | 76.80 | 19,820 | -1.80(-2.29%) |
Apr 29, 2021 | 82.65 | 83.55 | 76.20 | 78.60 | 13,540 | -3.30(-4.03%) |
Apr 28, 2021 | 75.75 | 83.25 | 73.95 | 81.90 | 18,053 | +6.30(+8.33%) |
Apr 27, 2021 | 73.50 | 77.25 | 71.85 | 75.60 | 13,077 | +2.10(+2.86%) |
Apr 26, 2021 | 72.00 | 75.90 | 69.75 | 73.50 | 17,259 | +1.50(+2.08%) |
Apr 23, 2021 | 70.80 | 72.60 | 67.95 | 72.00 | 14,606 | +2.40(+3.45%) |
Apr 22, 2021 | 68.40 | 72.30 | 65.70 | 69.60 | 21,926 | +1.35(+1.98%) |
Apr 21, 2021 | 59.10 | 69.45 | 57.75 | 68.25 | 31,688 | +9.60(+16.37%) |
Apr 20, 2021 | 66.75 | 66.75 | 58.65 | 58.65 | 22,574 | -8.40(-12.53%) |
Apr 19, 2021 | 67.50 | 68.25 | 63.75 | 67.05 | 16,434 | -1.05(-1.54%) |
Apr 16, 2021 | 69.75 | 69.75 | 62.10 | 68.10 | 21,120 | -1.65(-2.37%) |
Apr 15, 2021 | 72.30 | 72.30 | 67.65 | 69.75 | 21,053 | -1.80(-2.52%) |
Apr 14, 2021 | 78.75 | 78.75 | 67.95 | 71.55 | 54,909 | -9.75(-11.99%) |
Apr 13, 2021 | 84.00 | 90.75 | 76.65 | 81.30 | 101,465 | -25.35(-23.77%) |
Apr 12, 2021 | 102.45 | 113.10 | 88.80 | 106.65 | 200,196 | +3.75(+3.64%) |
Apr 09, 2021 | 101.10 | 108.00 | 96.00 | 102.90 | 69,006 | +2.25(+2.24%) |
Apr 08, 2021 | 98.10 | 100.80 | 93.15 | 100.65 | 54,895 | +6.15(+6.51%) |
Apr 07, 2021 | 93.00 | 98.40 | 91.05 | 94.50 | 31,534 | +3.75(+4.13%) |
Apr 06, 2021 | 99.00 | 99.30 | 89.25 | 90.75 | 38,603 | -8.55(-8.61%) |
Apr 05, 2021 | 93.90 | 102.30 | 92.25 | 99.30 | 60,297 | +7.80(+8.52%) |