Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.34 | 45.94 | 45.12 | 45.62 | 253,484 | +1.46(+3.31%) |
Jun 29, 2021 | 44.80 | 44.80 | 44.07 | 44.16 | 271,753 | -1.51(-3.30%) |
Jun 28, 2021 | 46.67 | 46.72 | 45.14 | 45.66 | 367,807 | -1.41(-3.00%) |
Jun 25, 2021 | 46.28 | 47.35 | 46.23 | 47.08 | 358,809 | +1.65(+3.62%) |
Jun 24, 2021 | 45.22 | 45.47 | 44.85 | 45.43 | 286,765 | +1.12(+2.52%) |
Jun 23, 2021 | 44.57 | 45.10 | 44.21 | 44.31 | 231,377 | +0.46(+1.04%) |
Jun 22, 2021 | 43.14 | 43.96 | 42.70 | 43.86 | 412,018 | +2.08(+4.99%) |
Jun 21, 2021 | 41.74 | 41.77 | 41.35 | 41.77 | 194,599 | +0.24(+0.58%) |
Jun 18, 2021 | 42.00 | 42.04 | 41.02 | 41.53 | 354,902 | -0.75(-1.77%) |
Jun 17, 2021 | 42.00 | 42.53 | 41.64 | 42.28 | 553,214 | +0.66(+1.58%) |
Jun 16, 2021 | 41.87 | 41.91 | 41.41 | 41.62 | 246,798 | +0.05(+0.11%) |
Jun 15, 2021 | 41.35 | 41.58 | 41.10 | 41.58 | 197,474 | +0.24(+0.59%) |
Jun 14, 2021 | 41.25 | 41.67 | 41.07 | 41.33 | 249,469 | +0.58(+1.42%) |
Jun 11, 2021 | 41.15 | 41.47 | 40.45 | 40.76 | 260,715 | +1.00(+2.52%) |
Jun 10, 2021 | 39.88 | 40.14 | 39.32 | 39.75 | 193,706 | +0.41(+1.03%) |
Jun 09, 2021 | 39.73 | 39.78 | 39.31 | 39.35 | 158,057 | +0.17(+0.44%) |
Jun 08, 2021 | 38.83 | 39.23 | 38.64 | 39.17 | 149,243 | +0.38(+0.98%) |
Jun 07, 2021 | 39.43 | 39.43 | 38.79 | 38.80 | 257,489 | -0.84(-2.12%) |
Jun 04, 2021 | 39.29 | 39.71 | 39.16 | 39.64 | 155,431 | +0.59(+1.50%) |
Jun 03, 2021 | 39.19 | 39.33 | 38.89 | 39.05 | 167,469 | -0.47(-1.19%) |
Jun 02, 2021 | 38.92 | 39.56 | 38.87 | 39.52 | 326,005 | +1.16(+3.01%) |
Jun 01, 2021 | 38.50 | 38.50 | 38.10 | 38.36 | 354,242 | +1.10(+2.96%) |
May 28, 2021 | 37.10 | 37.44 | 36.94 | 37.26 | 201,989 | +0.40(+1.08%) |
May 27, 2021 | 36.98 | 36.98 | 36.68 | 36.86 | 151,321 | +0.12(+0.32%) |
May 26, 2021 | 36.56 | 36.77 | 36.39 | 36.74 | 89,637 | +0.11(+0.30%) |
May 25, 2021 | 36.84 | 36.96 | 36.57 | 36.64 | 125,382 | -0.03(-0.07%) |
May 24, 2021 | 36.47 | 36.67 | 36.26 | 36.66 | 130,285 | +0.43(+1.20%) |
May 21, 2021 | 36.55 | 36.76 | 36.16 | 36.23 | 125,971 | -0.15(-0.42%) |
May 20, 2021 | 36.88 | 36.90 | 36.23 | 36.38 | 214,895 | -1.24(-3.29%) |
May 19, 2021 | 37.55 | 37.69 | 37.15 | 37.62 | 152,422 | -0.23(-0.62%) |
May 18, 2021 | 37.94 | 38.32 | 37.72 | 37.86 | 277,153 | +0.86(+2.32%) |
May 17, 2021 | 36.46 | 37.05 | 36.46 | 37.00 | 201,162 | +0.51(+1.41%) |
May 14, 2021 | 36.29 | 36.66 | 36.28 | 36.48 | 128,489 | +0.43(+1.20%) |
May 13, 2021 | 36.46 | 36.46 | 35.74 | 36.05 | 201,232 | -0.76(-2.06%) |
May 12, 2021 | 36.97 | 37.40 | 36.70 | 36.81 | 260,731 | -0.05(-0.15%) |
May 11, 2021 | 36.59 | 36.96 | 36.29 | 36.86 | 228,948 | -0.33(-0.90%) |
May 10, 2021 | 37.21 | 37.58 | 36.94 | 37.20 | 275,610 | +1.31(+3.65%) |
May 07, 2021 | 35.63 | 35.92 | 35.47 | 35.89 | 217,739 | +0.73(+2.08%) |
May 06, 2021 | 35.22 | 35.37 | 34.91 | 35.16 | 199,045 | +0.22(+0.62%) |
May 05, 2021 | 34.91 | 35.45 | 34.23 | 34.94 | 301,845 | +1.26(+3.76%) |
May 04, 2021 | 33.66 | 34.03 | 33.38 | 33.67 | 250,328 | +0.70(+2.14%) |
May 03, 2021 | 32.82 | 33.16 | 32.72 | 32.97 | 189,008 | +0.42(+1.30%) |
Apr 30, 2021 | 33.25 | 33.25 | 32.38 | 32.54 | 226,290 | -1.13(-3.35%) |
Apr 29, 2021 | 32.89 | 34.21 | 32.83 | 33.67 | 459,606 | +1.35(+4.19%) |
Apr 28, 2021 | 31.84 | 32.45 | 31.84 | 32.32 | 207,583 | +0.62(+1.97%) |
Apr 27, 2021 | 31.89 | 31.91 | 31.48 | 31.70 | 141,762 | -0.04(-0.11%) |
Apr 26, 2021 | 31.75 | 31.86 | 31.65 | 31.73 | 165,717 | +0.03(+0.09%) |
Apr 23, 2021 | 31.61 | 31.78 | 31.42 | 31.70 | 114,362 | +0.33(+1.07%) |
Apr 22, 2021 | 31.61 | 31.73 | 31.19 | 31.37 | 271,128 | -0.33(-1.03%) |
Apr 21, 2021 | 31.88 | 31.89 | 31.51 | 31.70 | 372,141 | -0.32(-0.99%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.01 | 32.01 | 492,794 | -1.14(-3.43%) |
Apr 19, 2021 | 33.24 | 33.24 | 32.98 | 33.15 | 120,026 | +0.15(+0.47%) |
Apr 16, 2021 | 33.12 | 33.12 | 32.89 | 33.00 | 126,430 | +0.11(+0.33%) |
Apr 15, 2021 | 32.91 | 33.18 | 32.65 | 32.89 | 252,807 | +0.23(+0.69%) |
Apr 14, 2021 | 32.52 | 32.83 | 32.37 | 32.66 | 233,526 | +0.50(+1.54%) |
Apr 13, 2021 | 32.14 | 32.39 | 32.05 | 32.17 | 161,004 | +0.23(+0.71%) |
Apr 12, 2021 | 31.89 | 32.18 | 31.84 | 31.94 | 191,757 | +0.11(+0.34%) |
Apr 09, 2021 | 32.09 | 32.09 | 31.66 | 31.83 | 101,077 | -0.11(-0.34%) |
Apr 08, 2021 | 31.89 | 32.14 | 31.88 | 31.94 | 140,953 | -0.43(-1.34%) |
Apr 07, 2021 | 32.26 | 32.47 | 31.98 | 32.37 | 215,078 | +0.00(+0.00%) |
Apr 06, 2021 | 32.54 | 32.99 | 32.26 | 32.37 | 241,419 | -0.14(-0.44%) |
Apr 05, 2021 | 32.54 | 32.71 | 32.29 | 32.52 | 168,461 | -0.47(-1.42%) |