Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 38.22 | 38.98 | 37.94 | 38.01 | 29,783 | -0.30(-0.78%) |
Jun 29, 2021 | 38.20 | 38.62 | 37.76 | 38.31 | 21,449 | +0.30(+0.79%) |
Jun 28, 2021 | 39.51 | 39.51 | 37.76 | 38.01 | 25,715 | -1.25(-3.18%) |
Jun 25, 2021 | 39.38 | 40.70 | 39.05 | 39.26 | 185,798 | -0.12(-0.30%) |
Jun 24, 2021 | 39.43 | 39.87 | 38.53 | 39.38 | 22,329 | +0.07(+0.18%) |
Jun 23, 2021 | 39.50 | 39.75 | 38.27 | 39.31 | 19,501 | -0.36(-0.91%) |
Jun 22, 2021 | 36.81 | 39.75 | 36.65 | 39.67 | 53,539 | +2.71(+7.33%) |
Jun 21, 2021 | 34.69 | 37.51 | 34.04 | 36.96 | 89,352 | +2.72(+7.94%) |
Jun 18, 2021 | 36.08 | 36.67 | 34.01 | 34.24 | 43,013 | -1.41(-3.96%) |
Jun 17, 2021 | 36.94 | 38.25 | 35.10 | 35.65 | 31,902 | -1.16(-3.15%) |
Jun 16, 2021 | 36.46 | 37.06 | 35.28 | 36.81 | 46,221 | +0.49(+1.35%) |
Jun 15, 2021 | 37.51 | 37.51 | 36.32 | 36.32 | 19,809 | -0.91(-2.44%) |
Jun 14, 2021 | 37.92 | 38.75 | 36.76 | 37.23 | 30,443 | -0.44(-1.17%) |
Jun 11, 2021 | 37.23 | 38.51 | 36.87 | 37.67 | 29,937 | +0.44(+1.18%) |
Jun 10, 2021 | 38.49 | 38.67 | 36.50 | 37.23 | 45,547 | -1.34(-3.47%) |
Jun 09, 2021 | 41.00 | 41.00 | 38.47 | 38.57 | 24,115 | -2.51(-6.11%) |
Jun 08, 2021 | 40.45 | 41.33 | 39.18 | 41.08 | 25,501 | +1.14(+2.85%) |
Jun 07, 2021 | 37.87 | 40.67 | 37.34 | 39.94 | 36,242 | +2.11(+5.58%) |
Jun 04, 2021 | 38.19 | 38.79 | 37.00 | 37.83 | 51,483 | -0.25(-0.66%) |
Jun 03, 2021 | 39.84 | 40.35 | 37.50 | 38.08 | 29,764 | -1.96(-4.90%) |
Jun 02, 2021 | 41.87 | 41.87 | 39.20 | 40.04 | 29,779 | -1.08(-2.63%) |
Jun 01, 2021 | 43.23 | 43.69 | 41.11 | 41.12 | 46,218 | -1.86(-4.33%) |
May 28, 2021 | 42.02 | 43.78 | 41.60 | 42.98 | 30,095 | +1.29(+3.09%) |
May 27, 2021 | 41.56 | 42.10 | 40.93 | 41.69 | 18,798 | +0.69(+1.68%) |
May 26, 2021 | 38.13 | 41.54 | 38.13 | 41.00 | 22,056 | +2.47(+6.41%) |
May 25, 2021 | 41.31 | 41.50 | 38.53 | 38.53 | 34,811 | -2.95(-7.11%) |
May 24, 2021 | 39.89 | 42.40 | 39.39 | 41.48 | 37,392 | +1.75(+4.40%) |
May 21, 2021 | 38.94 | 39.94 | 38.47 | 39.73 | 34,056 | +0.74(+1.90%) |
May 20, 2021 | 37.51 | 39.00 | 36.06 | 38.99 | 42,503 | +1.68(+4.50%) |
May 19, 2021 | 36.34 | 37.90 | 35.35 | 37.31 | 30,541 | +0.00(+0.00%) |
May 18, 2021 | 35.84 | 37.74 | 35.84 | 37.31 | 17,476 | +1.81(+5.10%) |
May 17, 2021 | 33.70 | 36.12 | 33.70 | 35.50 | 57,874 | +1.39(+4.08%) |
May 14, 2021 | 34.75 | 36.12 | 33.34 | 34.11 | 45,598 | -0.32(-0.93%) |
May 13, 2021 | 33.62 | 35.69 | 33.11 | 34.43 | 31,491 | +1.38(+4.18%) |
May 12, 2021 | 35.63 | 36.10 | 33.05 | 33.05 | 32,122 | -3.26(-8.98%) |
May 11, 2021 | 34.46 | 37.02 | 34.28 | 36.31 | 29,686 | +0.80(+2.25%) |
May 10, 2021 | 35.79 | 36.90 | 34.90 | 35.51 | 24,163 | -0.17(-0.48%) |
May 07, 2021 | 34.44 | 37.50 | 34.44 | 35.68 | 78,760 | +1.22(+3.54%) |
May 06, 2021 | 36.48 | 36.48 | 34.20 | 34.46 | 26,531 | -2.31(-6.28%) |
May 05, 2021 | 38.12 | 38.59 | 36.77 | 36.77 | 19,466 | -0.84(-2.23%) |
May 04, 2021 | 35.47 | 38.98 | 34.10 | 37.61 | 69,423 | +1.49(+4.13%) |
May 03, 2021 | 36.80 | 36.80 | 35.13 | 36.12 | 29,748 | +0.11(+0.31%) |
Apr 30, 2021 | 37.37 | 37.84 | 36.01 | 36.01 | 29,500 | -2.14(-5.61%) |
Apr 29, 2021 | 35.30 | 38.97 | 34.47 | 38.15 | 61,925 | +3.45(+9.94%) |
Apr 28, 2021 | 35.46 | 35.46 | 34.62 | 34.70 | 16,370 | -0.72(-2.03%) |
Apr 27, 2021 | 35.50 | 36.46 | 35.36 | 35.42 | 68,607 | -0.07(-0.20%) |
Apr 26, 2021 | 35.61 | 35.70 | 34.47 | 35.49 | 39,100 | +0.03(+0.08%) |
Apr 23, 2021 | 33.72 | 35.54 | 33.66 | 35.46 | 65,500 | +1.75(+5.19%) |
Apr 22, 2021 | 32.57 | 34.05 | 32.50 | 33.71 | 53,482 | +1.25(+3.85%) |
Apr 21, 2021 | 31.08 | 32.82 | 31.08 | 32.46 | 17,852 | +1.35(+4.34%) |
Apr 20, 2021 | 32.61 | 33.45 | 30.96 | 31.11 | 62,070 | -1.64(-5.01%) |
Apr 19, 2021 | 31.89 | 32.78 | 31.80 | 32.75 | 53,015 | +0.55(+1.71%) |
Apr 16, 2021 | 31.91 | 32.76 | 31.15 | 32.20 | 33,200 | +0.66(+2.09%) |
Apr 15, 2021 | 33.36 | 33.36 | 31.00 | 31.54 | 43,796 | -0.85(-2.62%) |
Apr 14, 2021 | 29.26 | 32.79 | 29.26 | 32.39 | 67,933 | +0.83(+2.63%) |
Apr 13, 2021 | 30.90 | 32.45 | 29.90 | 31.56 | 58,245 | +0.30(+0.96%) |
Apr 12, 2021 | 32.06 | 32.22 | 31.06 | 31.26 | 32,673 | -1.14(-3.52%) |
Apr 09, 2021 | 32.82 | 32.90 | 32.00 | 32.40 | 14,500 | -0.05(-0.15%) |
Apr 08, 2021 | 31.50 | 32.77 | 30.42 | 32.45 | 37,362 | +0.93(+2.95%) |
Apr 07, 2021 | 32.50 | 32.87 | 31.24 | 31.52 | 34,928 | -0.79(-2.45%) |
Apr 06, 2021 | 32.30 | 32.94 | 32.27 | 32.31 | 64,508 | +0.39(+1.22%) |
Apr 05, 2021 | 31.95 | 32.97 | 31.36 | 31.92 | 47,909 | +0.52(+1.66%) |