Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.94 | 41.50 | 38.88 | 39.07 | 756,939 | -2.59(-6.22%) |
Jun 29, 2021 | 41.50 | 41.79 | 39.17 | 41.66 | 819,670 | -0.14(-0.33%) |
Jun 28, 2021 | 43.00 | 44.19 | 40.61 | 41.80 | 1,083,811 | -0.66(-1.55%) |
Jun 25, 2021 | 40.03 | 42.59 | 39.16 | 42.46 | 1,619,070 | +1.98(+4.89%) |
Jun 24, 2021 | 36.00 | 42.30 | 35.40 | 40.48 | 3,316,240 | +4.65(+12.98%) |
Jun 23, 2021 | 36.15 | 37.17 | 34.59 | 35.83 | 1,064,028 | -0.04(-0.11%) |
Jun 22, 2021 | 33.12 | 36.57 | 33.12 | 35.87 | 1,778,205 | +2.73(+8.24%) |
Jun 21, 2021 | 33.41 | 33.69 | 31.58 | 33.14 | 1,056,805 | -0.57(-1.69%) |
Jun 18, 2021 | 34.10 | 34.65 | 33.15 | 33.71 | 1,215,828 | -0.80(-2.32%) |
Jun 17, 2021 | 34.20 | 35.45 | 33.80 | 34.51 | 1,507,107 | +0.21(+0.61%) |
Jun 16, 2021 | 32.80 | 35.85 | 32.70 | 34.30 | 3,180,130 | +0.62(+1.84%) |
Jun 15, 2021 | 35.35 | 35.35 | 32.38 | 33.68 | 1,687,404 | -1.56(-4.43%) |
Jun 14, 2021 | 33.80 | 36.96 | 33.10 | 35.24 | 2,257,728 | +2.59(+7.93%) |
Jun 11, 2021 | 35.08 | 35.41 | 32.38 | 32.65 | 1,503,878 | -1.19(-3.52%) |
Jun 10, 2021 | 33.72 | 34.60 | 31.68 | 33.84 | 2,024,870 | +1.71(+5.32%) |
Jun 09, 2021 | 32.74 | 37.99 | 31.31 | 32.13 | 5,801,627 | +1.78(+5.86%) |
Jun 08, 2021 | 29.50 | 31.66 | 28.50 | 30.35 | 3,421,064 | +1.56(+5.42%) |
Jun 07, 2021 | 28.35 | 29.41 | 27.00 | 28.79 | 2,468,648 | +1.44(+5.27%) |
Jun 04, 2021 | 28.38 | 29.46 | 27.25 | 27.35 | 1,427,950 | -1.07(-3.76%) |
Jun 03, 2021 | 29.36 | 29.47 | 27.56 | 28.42 | 1,513,187 | -1.11(-3.76%) |
Jun 02, 2021 | 29.21 | 29.93 | 28.66 | 29.53 | 2,336,574 | +0.35(+1.20%) |
Jun 01, 2021 | 29.55 | 30.98 | 28.56 | 29.18 | 2,981,923 | -0.39(-1.32%) |
May 28, 2021 | 31.60 | 31.60 | 28.95 | 29.57 | 1,300,215 | -1.73(-5.53%) |
May 27, 2021 | 33.88 | 33.88 | 30.68 | 31.30 | 1,602,208 | -2.70(-7.94%) |
May 26, 2021 | 33.21 | 34.94 | 31.90 | 34.00 | 665,026 | +1.37(+4.20%) |
May 25, 2021 | 34.09 | 34.96 | 32.36 | 32.63 | 368,085 | -1.47(-4.31%) |
May 24, 2021 | 35.21 | 35.21 | 32.13 | 34.10 | 741,934 | -0.50(-1.45%) |
May 21, 2021 | 34.94 | 35.35 | 34.01 | 34.60 | 361,029 | +0.31(+0.90%) |
May 20, 2021 | 33.64 | 35.46 | 32.73 | 34.29 | 474,718 | +1.14(+3.44%) |
May 19, 2021 | 31.50 | 34.23 | 31.15 | 33.15 | 345,248 | +0.13(+0.39%) |
May 18, 2021 | 32.31 | 34.75 | 32.02 | 33.02 | 578,187 | +1.11(+3.48%) |
May 17, 2021 | 33.50 | 34.85 | 30.00 | 31.91 | 1,157,940 | -1.92(-5.68%) |
May 14, 2021 | 38.40 | 39.67 | 33.25 | 33.83 | 1,396,327 | -0.49(-1.43%) |
May 13, 2021 | 38.17 | 38.17 | 34.00 | 34.32 | 734,364 | -3.59(-9.47%) |
May 12, 2021 | 36.35 | 39.42 | 36.02 | 37.91 | 536,181 | +1.47(+4.03%) |
May 11, 2021 | 34.54 | 38.03 | 34.00 | 36.44 | 672,551 | -0.55(-1.49%) |
May 10, 2021 | 42.04 | 42.20 | 36.80 | 36.99 | 950,838 | -7.63(-17.10%) |
May 07, 2021 | 40.01 | 45.45 | 39.60 | 44.62 | 716,610 | +5.79(+14.91%) |
May 06, 2021 | 44.65 | 44.81 | 38.19 | 38.83 | 1,072,472 | -5.77(-12.94%) |
May 05, 2021 | 50.31 | 50.81 | 44.16 | 44.60 | 726,449 | -5.22(-10.48%) |
May 04, 2021 | 51.00 | 51.51 | 45.00 | 49.82 | 596,699 | -1.31(-2.56%) |
May 03, 2021 | 52.91 | 54.09 | 50.58 | 51.13 | 269,564 | -0.34(-0.66%) |
Apr 30, 2021 | 52.41 | 54.91 | 50.70 | 51.47 | 268,300 | -2.47(-4.58%) |
Apr 29, 2021 | 55.04 | 55.13 | 51.51 | 53.94 | 298,184 | +0.09(+0.17%) |
Apr 28, 2021 | 54.03 | 55.99 | 52.56 | 53.85 | 338,954 | +1.16(+2.20%) |
Apr 27, 2021 | 55.22 | 56.49 | 52.06 | 52.69 | 282,261 | -3.06(-5.49%) |
Apr 26, 2021 | 53.44 | 56.12 | 52.51 | 55.75 | 248,587 | +1.92(+3.57%) |
Apr 23, 2021 | 49.50 | 53.94 | 48.82 | 53.83 | 294,800 | +4.00(+8.03%) |
Apr 22, 2021 | 46.70 | 50.25 | 45.70 | 49.83 | 394,299 | +3.21(+6.89%) |
Apr 21, 2021 | 47.51 | 49.80 | 44.79 | 46.62 | 659,775 | -0.89(-1.87%) |
Apr 20, 2021 | 51.66 | 51.83 | 45.69 | 47.51 | 751,515 | -4.58(-8.79%) |
Apr 19, 2021 | 54.97 | 57.25 | 51.35 | 52.09 | 308,171 | -2.92(-5.31%) |
Apr 16, 2021 | 53.69 | 56.80 | 52.57 | 55.01 | 543,800 | +0.94(+1.74%) |
Apr 15, 2021 | 53.13 | 54.78 | 51.26 | 54.07 | 453,944 | +0.97(+1.83%) |
Apr 14, 2021 | 55.20 | 55.25 | 52.32 | 53.10 | 542,657 | -2.15(-3.89%) |
Apr 13, 2021 | 54.63 | 56.09 | 51.53 | 55.25 | 396,595 | +1.24(+2.30%) |
Apr 12, 2021 | 56.66 | 57.50 | 53.04 | 54.01 | 626,999 | -3.11(-5.44%) |
Apr 09, 2021 | 55.49 | 57.99 | 54.02 | 57.12 | 248,800 | +0.59(+1.04%) |
Apr 08, 2021 | 56.23 | 62.25 | 55.62 | 56.53 | 760,566 | +0.22(+0.39%) |
Apr 07, 2021 | 52.61 | 57.67 | 51.00 | 56.31 | 398,673 | +1.27(+2.31%) |
Apr 06, 2021 | 57.29 | 57.98 | 54.58 | 55.04 | 348,151 | -3.08(-5.30%) |
Apr 05, 2021 | 59.53 | 61.83 | 54.31 | 58.12 | 682,311 | +0.12(+0.21%) |