Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.25 | 41.25 | 39.54 | 39.98 | 827,398 | -1.30(-3.15%) |
Jun 29, 2021 | 41.73 | 43.48 | 41.22 | 41.28 | 888,005 | -0.65(-1.55%) |
Jun 28, 2021 | 43.47 | 43.84 | 41.51 | 41.93 | 813,334 | -0.07(-0.17%) |
Jun 25, 2021 | 40.64 | 42.49 | 40.23 | 42.00 | 3,500,971 | +1.40(+3.45%) |
Jun 24, 2021 | 39.42 | 40.91 | 39.42 | 40.60 | 626,738 | +1.52(+3.89%) |
Jun 23, 2021 | 38.52 | 39.90 | 38.52 | 39.08 | 485,920 | +0.52(+1.35%) |
Jun 22, 2021 | 37.96 | 38.59 | 37.51 | 38.56 | 416,135 | +0.55(+1.45%) |
Jun 21, 2021 | 37.57 | 38.33 | 36.23 | 38.01 | 561,553 | +0.54(+1.44%) |
Jun 18, 2021 | 38.15 | 38.52 | 36.31 | 37.47 | 1,357,947 | -0.72(-1.89%) |
Jun 17, 2021 | 35.95 | 38.86 | 35.80 | 38.19 | 652,476 | +1.82(+5.00%) |
Jun 16, 2021 | 36.42 | 36.96 | 34.77 | 36.37 | 497,691 | -0.08(-0.22%) |
Jun 15, 2021 | 37.90 | 38.06 | 35.85 | 36.45 | 548,401 | -0.80(-2.15%) |
Jun 14, 2021 | 36.38 | 38.11 | 36.37 | 37.25 | 662,054 | +1.11(+3.07%) |
Jun 11, 2021 | 36.69 | 37.58 | 35.84 | 36.14 | 660,752 | -0.55(-1.50%) |
Jun 10, 2021 | 35.94 | 37.21 | 34.68 | 36.69 | 1,010,721 | +1.17(+3.29%) |
Jun 09, 2021 | 34.73 | 36.44 | 34.61 | 35.52 | 1,031,227 | +1.12(+3.26%) |
Jun 08, 2021 | 35.71 | 35.98 | 33.28 | 34.40 | 749,018 | -0.54(-1.55%) |
Jun 07, 2021 | 33.59 | 36.05 | 33.27 | 34.94 | 1,582,189 | +2.00(+6.07%) |
Jun 04, 2021 | 34.20 | 35.37 | 32.87 | 32.94 | 1,067,346 | -0.96(-2.83%) |
Jun 03, 2021 | 35.62 | 36.21 | 33.84 | 33.90 | 1,034,772 | -2.17(-6.02%) |
Jun 02, 2021 | 36.39 | 37.08 | 35.40 | 36.07 | 899,196 | -0.53(-1.45%) |
Jun 01, 2021 | 39.17 | 39.79 | 35.94 | 36.60 | 737,487 | -2.45(-6.27%) |
May 28, 2021 | 39.86 | 41.76 | 38.71 | 39.05 | 538,974 | -0.43(-1.09%) |
May 27, 2021 | 40.34 | 40.62 | 38.80 | 39.48 | 727,908 | -0.92(-2.28%) |
May 26, 2021 | 38.21 | 40.52 | 37.78 | 40.40 | 673,168 | +2.15(+5.62%) |
May 25, 2021 | 37.82 | 39.00 | 37.73 | 38.25 | 700,682 | +0.96(+2.57%) |
May 24, 2021 | 38.14 | 38.76 | 37.22 | 37.29 | 553,683 | -0.47(-1.24%) |
May 21, 2021 | 37.97 | 39.40 | 37.12 | 37.76 | 1,475,003 | +0.63(+1.70%) |
May 20, 2021 | 37.22 | 38.17 | 36.92 | 37.13 | 683,249 | +0.48(+1.31%) |
May 19, 2021 | 35.03 | 36.97 | 34.91 | 36.65 | 839,484 | +0.21(+0.58%) |
May 18, 2021 | 35.75 | 37.94 | 34.88 | 36.44 | 901,683 | +0.82(+2.30%) |
May 17, 2021 | 35.22 | 36.05 | 33.90 | 35.62 | 846,930 | -0.94(-2.57%) |
May 14, 2021 | 36.02 | 37.50 | 35.27 | 36.56 | 1,047,310 | +1.36(+3.86%) |
May 13, 2021 | 37.35 | 38.25 | 33.66 | 35.20 | 1,339,747 | -1.26(-3.46%) |
May 12, 2021 | 38.42 | 39.66 | 36.06 | 36.46 | 1,106,892 | -3.43(-8.60%) |
May 11, 2021 | 39.00 | 43.37 | 38.00 | 39.89 | 1,771,501 | -2.42(-5.72%) |
May 10, 2021 | 43.20 | 43.42 | 40.79 | 42.31 | 1,207,223 | -2.04(-4.60%) |
May 07, 2021 | 45.35 | 47.46 | 44.13 | 44.35 | 679,772 | +0.54(+1.23%) |
May 06, 2021 | 43.13 | 43.93 | 40.86 | 43.81 | 823,689 | +0.15(+0.34%) |
May 05, 2021 | 46.16 | 46.32 | 42.76 | 43.66 | 568,467 | -1.61(-3.56%) |
May 04, 2021 | 45.42 | 45.60 | 42.77 | 45.27 | 863,303 | -0.72(-1.57%) |
May 03, 2021 | 50.20 | 50.34 | 45.25 | 45.99 | 594,317 | -3.76(-7.56%) |
Apr 30, 2021 | 48.24 | 50.05 | 48.22 | 49.75 | 583,600 | +0.75(+1.53%) |
Apr 29, 2021 | 51.27 | 51.51 | 48.36 | 49.00 | 543,870 | -1.70(-3.35%) |
Apr 28, 2021 | 50.15 | 51.16 | 48.66 | 50.70 | 327,136 | -0.20(-0.39%) |
Apr 27, 2021 | 50.59 | 51.60 | 49.67 | 50.90 | 402,695 | +0.24(+0.47%) |
Apr 26, 2021 | 50.30 | 51.73 | 49.07 | 50.66 | 402,645 | +1.21(+2.45%) |
Apr 23, 2021 | 49.81 | 50.63 | 48.51 | 49.45 | 452,000 | +0.27(+0.55%) |
Apr 22, 2021 | 49.88 | 50.48 | 48.05 | 49.18 | 592,631 | -0.21(-0.43%) |
Apr 21, 2021 | 45.57 | 49.47 | 44.26 | 49.39 | 515,874 | +3.42(+7.44%) |
Apr 20, 2021 | 44.76 | 46.21 | 43.70 | 45.97 | 775,075 | +0.66(+1.46%) |
Apr 19, 2021 | 47.04 | 48.08 | 43.49 | 45.31 | 855,757 | -2.86(-5.94%) |
Apr 16, 2021 | 56.01 | 56.20 | 46.18 | 48.17 | 1,480,200 | -8.21(-14.56%) |
Apr 15, 2021 | 54.41 | 56.83 | 54.30 | 56.38 | 497,265 | +2.81(+5.25%) |
Apr 14, 2021 | 55.63 | 57.97 | 53.16 | 53.57 | 518,275 | -1.47(-2.67%) |
Apr 13, 2021 | 52.25 | 55.77 | 52.19 | 55.04 | 693,739 | +3.39(+6.56%) |
Apr 12, 2021 | 52.81 | 52.90 | 49.63 | 51.65 | 328,742 | -0.92(-1.75%) |
Apr 09, 2021 | 53.38 | 54.79 | 51.26 | 52.57 | 455,900 | -0.80(-1.50%) |
Apr 08, 2021 | 53.89 | 54.61 | 52.38 | 53.37 | 397,223 | +1.21(+2.32%) |
Apr 07, 2021 | 54.92 | 55.33 | 51.69 | 52.16 | 450,713 | -3.25(-5.87%) |
Apr 06, 2021 | 55.72 | 59.84 | 54.50 | 55.41 | 981,300 | -1.21(-2.14%) |
Apr 05, 2021 | 54.31 | 57.59 | 54.31 | 56.62 | 741,326 | +3.90(+7.40%) |