Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.63 | 38.22 | 35.76 | 37.67 | 8,309,570 | -0.14(-0.37%) |
Jun 29, 2021 | 38.00 | 40.34 | 37.13 | 37.81 | 14,893,154 | +1.63(+4.51%) |
Jun 28, 2021 | 34.11 | 36.59 | 33.41 | 36.18 | 11,298,899 | +3.21(+9.74%) |
Jun 25, 2021 | 33.00 | 33.61 | 32.39 | 32.97 | 18,800,948 | -1.05(-3.09%) |
Jun 24, 2021 | 33.11 | 34.15 | 32.85 | 34.02 | 9,366,884 | +1.54(+4.74%) |
Jun 23, 2021 | 33.95 | 34.62 | 32.32 | 32.48 | 10,001,324 | +0.25(+0.78%) |
Jun 22, 2021 | 29.38 | 32.50 | 28.40 | 32.23 | 17,697,924 | +0.66(+2.09%) |
Jun 21, 2021 | 30.38 | 32.05 | 30.00 | 31.57 | 10,995,151 | -0.61(-1.90%) |
Jun 18, 2021 | 33.89 | 34.28 | 31.68 | 32.18 | 10,785,848 | -2.12(-6.18%) |
Jun 17, 2021 | 34.00 | 35.92 | 33.75 | 34.30 | 10,126,143 | +0.10(+0.29%) |
Jun 16, 2021 | 33.92 | 35.10 | 33.21 | 34.20 | 10,144,176 | -0.86(-2.45%) |
Jun 15, 2021 | 36.06 | 36.67 | 33.81 | 35.06 | 12,971,601 | -0.34(-0.96%) |
Jun 14, 2021 | 34.01 | 38.08 | 33.38 | 35.40 | 25,436,582 | +4.37(+14.08%) |
Jun 11, 2021 | 31.20 | 31.87 | 30.14 | 31.03 | 8,444,022 | -0.61(-1.93%) |
Jun 10, 2021 | 31.77 | 32.69 | 30.41 | 31.64 | 14,154,674 | +0.23(+0.73%) |
Jun 09, 2021 | 28.63 | 33.09 | 28.35 | 31.41 | 21,466,158 | +3.35(+11.94%) |
Jun 08, 2021 | 27.38 | 28.43 | 25.29 | 28.06 | 13,787,518 | -0.76(-2.64%) |
Jun 07, 2021 | 29.23 | 29.49 | 27.90 | 28.82 | 8,676,560 | -0.33(-1.13%) |
Jun 04, 2021 | 27.96 | 29.18 | 27.60 | 29.15 | 9,402,456 | +0.87(+3.08%) |
Jun 03, 2021 | 30.48 | 30.52 | 28.01 | 28.28 | 11,043,199 | -1.75(-5.83%) |
Jun 02, 2021 | 30.28 | 31.06 | 29.10 | 30.03 | 14,426,735 | +0.80(+2.74%) |
Jun 01, 2021 | 27.10 | 29.87 | 27.06 | 29.23 | 14,618,050 | +2.10(+7.74%) |
May 28, 2021 | 27.40 | 28.72 | 26.73 | 27.13 | 13,679,839 | -1.37(-4.81%) |
May 27, 2021 | 28.85 | 29.60 | 27.28 | 28.50 | 23,502,072 | +0.86(+3.11%) |
May 26, 2021 | 26.68 | 28.63 | 26.03 | 27.64 | 28,196,964 | +2.52(+10.03%) |
May 25, 2021 | 24.98 | 25.86 | 24.35 | 25.12 | 16,460,459 | -0.83(-3.20%) |
May 24, 2021 | 23.45 | 26.30 | 22.77 | 25.95 | 22,887,134 | +3.12(+13.67%) |
May 21, 2021 | 24.45 | 25.45 | 22.46 | 22.83 | 24,553,788 | -1.35(-5.58%) |
May 20, 2021 | 26.07 | 26.58 | 23.13 | 24.18 | 24,916,016 | +0.04(+0.17%) |
May 19, 2021 | 21.95 | 24.38 | 21.66 | 24.14 | 41,516,148 | -1.42(-5.56%) |
May 18, 2021 | 23.20 | 26.80 | 23.12 | 25.56 | 24,431,120 | +1.25(+5.14%) |
May 17, 2021 | 23.40 | 24.52 | 22.52 | 24.31 | 19,748,440 | -1.71(-6.57%) |
May 14, 2021 | 24.05 | 26.80 | 23.63 | 26.02 | 22,633,662 | +3.79(+17.05%) |
May 13, 2021 | 24.91 | 26.95 | 20.68 | 22.23 | 36,023,884 | -4.29(-16.18%) |
May 12, 2021 | 28.25 | 29.60 | 26.08 | 26.52 | 14,844,620 | -3.35(-11.22%) |
May 11, 2021 | 25.99 | 30.80 | 25.65 | 29.87 | 19,782,240 | -0.08(-0.27%) |
May 10, 2021 | 33.33 | 33.40 | 29.88 | 29.95 | 15,773,717 | -3.44(-10.30%) |
May 07, 2021 | 33.80 | 35.52 | 32.62 | 33.39 | 11,020,937 | -0.06(-0.18%) |
May 06, 2021 | 36.39 | 36.65 | 32.00 | 33.45 | 14,578,327 | -3.17(-8.66%) |
May 05, 2021 | 38.16 | 39.11 | 36.00 | 36.62 | 12,067,757 | -0.95(-2.53%) |
May 04, 2021 | 38.60 | 39.00 | 35.10 | 37.57 | 14,995,781 | -2.42(-6.05%) |
May 03, 2021 | 42.88 | 44.10 | 39.32 | 39.99 | 14,103,575 | -1.84(-4.40%) |
Apr 30, 2021 | 40.81 | 43.38 | 40.45 | 41.83 | 15,422,800 | +1.50(+3.72%) |
Apr 29, 2021 | 41.95 | 42.73 | 39.42 | 40.33 | 12,745,060 | -3.60(-8.19%) |
Apr 28, 2021 | 40.18 | 44.15 | 39.41 | 43.93 | 15,044,153 | +3.41(+8.42%) |
Apr 27, 2021 | 41.65 | 41.83 | 39.82 | 40.52 | 13,747,496 | -0.37(-0.90%) |
Apr 26, 2021 | 41.27 | 42.16 | 39.55 | 40.89 | 19,204,460 | +2.41(+6.26%) |
Apr 23, 2021 | 34.09 | 38.91 | 33.37 | 38.48 | 25,879,700 | +1.99(+5.45%) |
Apr 22, 2021 | 40.58 | 42.21 | 36.37 | 36.49 | 27,847,062 | -4.82(-11.67%) |
Apr 21, 2021 | 36.99 | 42.07 | 36.06 | 41.31 | 26,704,524 | +2.75(+7.13%) |
Apr 20, 2021 | 40.54 | 41.10 | 35.71 | 38.56 | 29,208,024 | -2.34(-5.72%) |
Apr 19, 2021 | 40.35 | 43.31 | 38.71 | 40.90 | 28,308,420 | -3.74(-8.38%) |
Apr 16, 2021 | 45.01 | 47.56 | 42.80 | 44.64 | 24,637,400 | -3.47(-7.21%) |
Apr 15, 2021 | 50.87 | 52.42 | 43.29 | 48.11 | 38,980,060 | -2.05(-4.09%) |
Apr 14, 2021 | 60.80 | 61.55 | 49.30 | 50.16 | 52,871,180 | -9.10(-15.36%) |
Apr 13, 2021 | 56.44 | 59.96 | 52.86 | 59.26 | 42,552,808 | +7.73(+15.00%) |
Apr 12, 2021 | 52.50 | 55.79 | 50.62 | 51.53 | 23,751,188 | +1.90(+3.83%) |
Apr 09, 2021 | 50.48 | 51.60 | 47.76 | 49.63 | 13,678,500 | +0.08(+0.16%) |
Apr 08, 2021 | 50.52 | 51.89 | 49.35 | 49.55 | 13,392,714 | +1.18(+2.44%) |
Apr 07, 2021 | 50.52 | 53.03 | 47.70 | 48.37 | 16,794,006 | -5.73(-10.59%) |
Apr 06, 2021 | 56.00 | 56.36 | 52.31 | 54.10 | 15,174,577 | -2.80(-4.92%) |
Apr 05, 2021 | 52.11 | 57.85 | 50.39 | 56.90 | 18,881,000 | +4.87(+9.36%) |