Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.00 | 40.14 | 36.63 | 39.97 | 4,596,665 | +1.57(+4.09%) |
Jun 29, 2021 | 40.46 | 41.45 | 38.16 | 38.40 | 3,398,526 | -1.66(-4.14%) |
Jun 28, 2021 | 39.26 | 41.45 | 39.18 | 40.06 | 4,129,553 | +0.76(+1.93%) |
Jun 25, 2021 | 38.20 | 41.48 | 37.31 | 39.30 | 14,728,737 | +1.18(+3.10%) |
Jun 24, 2021 | 38.22 | 39.39 | 36.18 | 38.12 | 6,196,625 | +0.08(+0.21%) |
Jun 23, 2021 | 36.21 | 38.34 | 35.82 | 38.04 | 11,687,287 | +1.17(+3.17%) |
Jun 22, 2021 | 29.60 | 38.55 | 29.60 | 36.87 | 41,650,524 | +7.99(+27.67%) |
Jun 21, 2021 | 28.18 | 28.88 | 27.27 | 28.88 | 3,485,275 | +0.93(+3.33%) |
Jun 18, 2021 | 28.94 | 29.40 | 27.43 | 27.95 | 4,425,108 | -1.07(-3.69%) |
Jun 17, 2021 | 27.68 | 29.27 | 27.56 | 29.02 | 3,178,024 | +1.02(+3.64%) |
Jun 16, 2021 | 27.13 | 28.06 | 26.85 | 28.00 | 2,437,647 | +0.14(+0.50%) |
Jun 15, 2021 | 29.27 | 29.41 | 27.32 | 27.86 | 3,180,106 | -1.49(-5.08%) |
Jun 14, 2021 | 30.02 | 30.64 | 28.75 | 29.35 | 2,842,029 | -0.48(-1.61%) |
Jun 11, 2021 | 29.57 | 31.01 | 29.36 | 29.83 | 2,412,967 | +0.53(+1.81%) |
Jun 10, 2021 | 29.82 | 30.50 | 28.78 | 29.30 | 2,646,061 | -0.56(-1.88%) |
Jun 09, 2021 | 31.45 | 31.69 | 29.78 | 29.86 | 3,263,134 | -1.28(-4.11%) |
Jun 08, 2021 | 31.55 | 31.98 | 30.34 | 31.14 | 3,410,661 | -0.22(-0.70%) |
Jun 07, 2021 | 30.05 | 31.71 | 29.36 | 31.36 | 3,296,499 | +1.36(+4.53%) |
Jun 04, 2021 | 30.58 | 30.72 | 29.35 | 30.00 | 3,473,830 | -0.24(-0.79%) |
Jun 03, 2021 | 31.56 | 32.47 | 30.01 | 30.24 | 5,219,229 | -2.10(-6.49%) |
Jun 02, 2021 | 29.31 | 33.00 | 29.17 | 32.34 | 7,586,509 | +3.29(+11.33%) |
Jun 01, 2021 | 29.93 | 30.25 | 28.57 | 29.05 | 4,079,654 | -0.36(-1.22%) |
May 28, 2021 | 31.00 | 32.50 | 29.22 | 29.41 | 6,977,376 | -1.48(-4.79%) |
May 27, 2021 | 28.95 | 31.12 | 28.56 | 30.89 | 5,650,219 | +1.52(+5.18%) |
May 26, 2021 | 27.29 | 29.88 | 27.10 | 29.37 | 6,784,279 | +2.40(+8.90%) |
May 25, 2021 | 28.19 | 28.79 | 26.57 | 26.97 | 5,819,343 | -0.94(-3.37%) |
May 24, 2021 | 26.60 | 28.53 | 25.82 | 27.91 | 7,621,506 | +0.77(+2.84%) |
May 21, 2021 | 25.61 | 27.85 | 25.41 | 27.14 | 11,306,600 | +2.19(+8.78%) |
May 20, 2021 | 25.11 | 25.78 | 23.81 | 24.95 | 4,947,451 | +0.24(+0.97%) |
May 19, 2021 | 23.46 | 25.25 | 23.13 | 24.71 | 7,517,148 | -0.26(-1.04%) |
May 18, 2021 | 22.67 | 26.45 | 22.43 | 24.97 | 15,634,023 | +2.26(+9.95%) |
May 17, 2021 | 22.50 | 23.85 | 22.14 | 22.71 | 6,897,419 | +0.38(+1.70%) |
May 14, 2021 | 20.28 | 22.39 | 20.26 | 22.33 | 5,699,898 | +2.21(+10.98%) |
May 13, 2021 | 21.30 | 22.64 | 19.20 | 20.12 | 9,177,279 | -0.90(-4.28%) |
May 12, 2021 | 23.17 | 23.65 | 20.58 | 21.02 | 15,562,043 | -3.01(-12.53%) |
May 11, 2021 | 20.23 | 24.29 | 19.70 | 24.03 | 60,196,784 | +6.26(+35.23%) |
May 10, 2021 | 18.95 | 18.99 | 17.47 | 17.77 | 5,503,774 | -1.44(-7.50%) |
May 07, 2021 | 18.70 | 19.65 | 18.46 | 19.21 | 2,571,634 | +0.79(+4.29%) |
May 06, 2021 | 19.12 | 19.12 | 17.96 | 18.42 | 3,571,047 | -0.61(-3.21%) |
May 05, 2021 | 19.70 | 20.25 | 18.89 | 19.03 | 2,195,302 | -0.50(-2.56%) |
May 04, 2021 | 19.90 | 20.12 | 19.06 | 19.53 | 2,636,788 | -0.92(-4.50%) |
May 03, 2021 | 21.43 | 21.58 | 20.37 | 20.45 | 2,866,257 | -1.09(-5.06%) |
Apr 30, 2021 | 21.75 | 22.37 | 21.27 | 21.54 | 2,158,400 | -0.45(-2.05%) |
Apr 29, 2021 | 23.00 | 23.00 | 21.52 | 21.99 | 2,193,539 | -0.84(-3.68%) |
Apr 28, 2021 | 22.72 | 23.16 | 22.10 | 22.83 | 1,176,240 | -0.13(-0.57%) |
Apr 27, 2021 | 23.38 | 23.45 | 22.45 | 22.96 | 2,340,874 | -0.19(-0.82%) |
Apr 26, 2021 | 22.45 | 23.47 | 22.21 | 23.15 | 2,728,718 | +0.97(+4.37%) |
Apr 23, 2021 | 21.87 | 22.63 | 21.25 | 22.18 | 2,630,600 | +0.60(+2.78%) |
Apr 22, 2021 | 22.31 | 22.85 | 21.39 | 21.58 | 5,338,276 | -0.08(-0.37%) |
Apr 21, 2021 | 19.00 | 21.68 | 18.59 | 21.66 | 4,916,391 | +2.31(+11.94%) |
Apr 20, 2021 | 19.08 | 19.95 | 18.80 | 19.35 | 3,457,685 | +0.41(+2.16%) |
Apr 19, 2021 | 20.68 | 20.77 | 18.46 | 18.94 | 5,762,048 | -2.39(-11.20%) |
Apr 16, 2021 | 20.72 | 21.70 | 20.20 | 21.33 | 3,449,600 | +0.30(+1.43%) |
Apr 15, 2021 | 23.36 | 23.36 | 20.80 | 21.03 | 4,864,115 | -1.92(-8.37%) |
Apr 14, 2021 | 23.05 | 24.59 | 22.80 | 22.95 | 2,944,112 | -0.02(-0.09%) |
Apr 13, 2021 | 22.45 | 23.28 | 22.06 | 22.97 | 3,405,453 | +0.81(+3.66%) |
Apr 12, 2021 | 23.72 | 23.77 | 22.11 | 22.16 | 3,502,440 | -1.74(-7.28%) |
Apr 09, 2021 | 24.00 | 24.00 | 23.30 | 23.90 | 1,520,000 | -0.17(-0.71%) |
Apr 08, 2021 | 24.69 | 24.90 | 23.70 | 24.07 | 1,886,811 | -0.35(-1.43%) |
Apr 07, 2021 | 25.94 | 26.19 | 24.12 | 24.42 | 2,743,647 | -1.85(-7.04%) |
Apr 06, 2021 | 27.12 | 27.18 | 25.90 | 26.27 | 2,602,933 | -0.82(-3.03%) |
Apr 05, 2021 | 27.40 | 28.17 | 26.71 | 27.09 | 2,202,141 | +0.04(+0.15%) |