Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.64 | 52.03 | 47.77 | 51.41 | 597,073 | +2.90(+5.98%) |
Jun 29, 2021 | 48.51 | 49.85 | 47.01 | 48.51 | 233,253 | -0.22(-0.45%) |
Jun 28, 2021 | 47.22 | 52.18 | 46.91 | 48.73 | 400,357 | +1.87(+3.99%) |
Jun 25, 2021 | 48.92 | 49.45 | 46.28 | 46.86 | 1,580,510 | -2.01(-4.11%) |
Jun 24, 2021 | 50.00 | 53.73 | 48.32 | 48.87 | 696,618 | +0.76(+1.58%) |
Jun 23, 2021 | 45.88 | 49.73 | 45.41 | 48.11 | 352,596 | +2.78(+6.13%) |
Jun 22, 2021 | 49.11 | 49.46 | 44.84 | 45.33 | 707,198 | -4.08(-8.26%) |
Jun 21, 2021 | 50.48 | 50.82 | 48.02 | 49.41 | 474,363 | -1.60(-3.14%) |
Jun 18, 2021 | 49.51 | 53.28 | 48.86 | 51.01 | 1,131,750 | +2.29(+4.70%) |
Jun 17, 2021 | 56.27 | 57.15 | 46.30 | 48.72 | 1,044,914 | -8.93(-15.49%) |
Jun 16, 2021 | 51.73 | 59.74 | 51.28 | 57.65 | 944,568 | +5.68(+10.93%) |
Jun 15, 2021 | 48.22 | 52.41 | 47.81 | 51.97 | 621,284 | +4.32(+9.07%) |
Jun 14, 2021 | 45.89 | 48.42 | 45.63 | 47.65 | 568,964 | +2.56(+5.68%) |
Jun 11, 2021 | 46.49 | 46.61 | 42.19 | 45.09 | 763,934 | +0.57(+1.28%) |
Jun 10, 2021 | 39.72 | 45.62 | 39.12 | 44.52 | 736,654 | +5.58(+14.33%) |
Jun 09, 2021 | 39.99 | 40.00 | 38.29 | 38.94 | 477,572 | -0.48(-1.22%) |
Jun 08, 2021 | 37.23 | 39.60 | 34.63 | 39.42 | 965,779 | +2.19(+5.88%) |
Jun 07, 2021 | 28.55 | 37.85 | 28.50 | 37.23 | 1,628,204 | +8.58(+29.95%) |
Jun 04, 2021 | 28.95 | 29.50 | 28.40 | 28.65 | 486,095 | -0.03(-0.10%) |
Jun 03, 2021 | 28.50 | 29.88 | 28.15 | 28.68 | 270,701 | +0.56(+1.99%) |
Jun 02, 2021 | 27.57 | 28.28 | 27.16 | 28.12 | 205,684 | +0.68(+2.48%) |
Jun 01, 2021 | 29.13 | 29.46 | 27.17 | 27.44 | 354,977 | -1.73(-5.93%) |
May 28, 2021 | 30.62 | 31.05 | 29.01 | 29.17 | 218,201 | -1.26(-4.14%) |
May 27, 2021 | 26.47 | 30.62 | 26.07 | 30.43 | 745,871 | +3.77(+14.14%) |
May 26, 2021 | 26.00 | 26.77 | 25.80 | 26.66 | 353,832 | +1.40(+5.54%) |
May 25, 2021 | 25.26 | 25.74 | 24.60 | 25.26 | 218,182 | +0.21(+0.84%) |
May 24, 2021 | 24.64 | 25.64 | 24.35 | 25.05 | 225,584 | +0.63(+2.58%) |
May 21, 2021 | 23.50 | 25.19 | 22.96 | 24.42 | 243,112 | +1.25(+5.39%) |
May 20, 2021 | 24.07 | 24.29 | 22.75 | 23.17 | 191,537 | -0.80(-3.34%) |
May 19, 2021 | 23.63 | 24.19 | 23.25 | 23.97 | 223,637 | +0.14(+0.59%) |
May 18, 2021 | 22.84 | 24.50 | 22.84 | 23.83 | 303,733 | +0.83(+3.61%) |
May 17, 2021 | 22.58 | 23.45 | 22.11 | 23.00 | 357,865 | +0.02(+0.09%) |
May 14, 2021 | 21.63 | 23.24 | 21.30 | 22.98 | 219,547 | +1.35(+6.24%) |
May 13, 2021 | 22.08 | 22.70 | 21.36 | 21.63 | 344,902 | -0.22(-1.01%) |
May 12, 2021 | 22.94 | 23.38 | 21.48 | 21.85 | 473,135 | -1.12(-4.88%) |
May 11, 2021 | 22.73 | 23.53 | 21.94 | 22.97 | 339,366 | -0.42(-1.80%) |
May 10, 2021 | 24.60 | 24.65 | 23.00 | 23.39 | 291,211 | -1.23(-5.00%) |
May 07, 2021 | 23.77 | 25.45 | 23.74 | 24.62 | 276,345 | +0.96(+4.06%) |
May 06, 2021 | 23.94 | 24.07 | 23.09 | 23.66 | 388,287 | -0.45(-1.87%) |
May 05, 2021 | 24.73 | 25.01 | 23.82 | 24.11 | 456,888 | -0.64(-2.59%) |
May 04, 2021 | 26.93 | 26.93 | 24.65 | 24.75 | 587,315 | -2.29(-8.47%) |
May 03, 2021 | 27.04 | 27.73 | 25.82 | 27.04 | 356,962 | +0.50(+1.88%) |
Apr 30, 2021 | 26.54 | 27.52 | 25.85 | 26.54 | 287,700 | -0.31(-1.15%) |
Apr 29, 2021 | 26.76 | 27.26 | 26.00 | 26.85 | 296,425 | +0.19(+0.71%) |
Apr 28, 2021 | 25.01 | 26.80 | 24.54 | 26.66 | 223,347 | +1.52(+6.05%) |
Apr 27, 2021 | 25.67 | 26.03 | 24.71 | 25.14 | 274,621 | -0.29(-1.14%) |
Apr 26, 2021 | 23.90 | 25.51 | 23.65 | 25.43 | 165,987 | +1.63(+6.85%) |
Apr 23, 2021 | 23.68 | 24.80 | 23.49 | 23.80 | 213,300 | +0.04(+0.17%) |
Apr 22, 2021 | 23.13 | 24.34 | 22.56 | 23.76 | 128,410 | +0.54(+2.33%) |
Apr 21, 2021 | 22.41 | 23.23 | 22.02 | 23.22 | 234,046 | +0.69(+3.06%) |
Apr 20, 2021 | 23.52 | 23.74 | 22.16 | 22.53 | 121,645 | -1.23(-5.18%) |
Apr 19, 2021 | 24.68 | 25.23 | 23.49 | 23.76 | 222,087 | -1.09(-4.39%) |
Apr 16, 2021 | 25.96 | 25.96 | 24.40 | 24.85 | 218,700 | -0.80(-3.12%) |
Apr 15, 2021 | 24.23 | 25.84 | 23.97 | 25.65 | 254,807 | +1.69(+7.05%) |
Apr 14, 2021 | 23.49 | 24.44 | 22.99 | 23.96 | 208,414 | +0.59(+2.52%) |
Apr 13, 2021 | 21.73 | 24.21 | 21.73 | 23.37 | 317,068 | +1.46(+6.66%) |
Apr 12, 2021 | 22.61 | 22.70 | 21.55 | 21.91 | 220,972 | -0.87(-3.82%) |
Apr 09, 2021 | 23.32 | 24.25 | 22.77 | 22.78 | 116,500 | -0.71(-3.02%) |
Apr 08, 2021 | 23.29 | 24.38 | 23.20 | 23.49 | 132,064 | +0.25(+1.08%) |
Apr 07, 2021 | 24.44 | 24.44 | 23.23 | 23.24 | 208,429 | -1.36(-5.53%) |
Apr 06, 2021 | 25.10 | 25.75 | 23.63 | 24.60 | 303,891 | -0.30(-1.20%) |
Apr 05, 2021 | 24.78 | 26.34 | 24.50 | 24.90 | 385,664 | +0.16(+0.65%) |