Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.78 | 41.45 | 40.10 | 41.05 | 228,605 | +0.23(+0.56%) |
Jun 29, 2021 | 41.00 | 41.73 | 40.62 | 40.82 | 240,834 | -0.27(-0.66%) |
Jun 28, 2021 | 40.54 | 41.38 | 40.17 | 41.09 | 272,896 | +0.98(+2.44%) |
Jun 25, 2021 | 40.33 | 40.58 | 39.73 | 40.11 | 262,339 | -0.23(-0.57%) |
Jun 24, 2021 | 41.06 | 41.53 | 39.91 | 40.34 | 329,087 | -0.55(-1.35%) |
Jun 23, 2021 | 39.99 | 41.59 | 39.81 | 40.89 | 373,316 | +1.18(+2.97%) |
Jun 22, 2021 | 39.46 | 39.98 | 38.42 | 39.71 | 272,879 | +0.66(+1.69%) |
Jun 21, 2021 | 38.03 | 39.58 | 37.65 | 39.05 | 685,097 | +1.06(+2.79%) |
Jun 18, 2021 | 39.15 | 40.30 | 37.96 | 37.99 | 1,540,267 | -0.77(-1.99%) |
Jun 17, 2021 | 38.96 | 40.03 | 38.32 | 38.76 | 549,172 | -0.17(-0.44%) |
Jun 16, 2021 | 38.38 | 39.08 | 38.38 | 38.93 | 245,647 | +0.09(+0.23%) |
Jun 15, 2021 | 40.44 | 40.48 | 38.40 | 38.84 | 394,395 | -1.60(-3.96%) |
Jun 14, 2021 | 39.95 | 40.70 | 39.89 | 40.44 | 292,081 | +0.54(+1.35%) |
Jun 11, 2021 | 41.41 | 41.54 | 39.39 | 39.90 | 326,582 | -1.19(-2.90%) |
Jun 10, 2021 | 40.74 | 41.60 | 40.18 | 41.09 | 252,437 | +0.14(+0.34%) |
Jun 09, 2021 | 39.65 | 41.78 | 39.61 | 40.95 | 766,123 | +2.05(+5.27%) |
Jun 08, 2021 | 39.11 | 40.24 | 38.63 | 38.90 | 358,118 | +0.16(+0.41%) |
Jun 07, 2021 | 38.46 | 39.78 | 38.30 | 38.74 | 1,036,751 | +0.07(+0.18%) |
Jun 04, 2021 | 39.63 | 39.82 | 38.38 | 38.67 | 257,560 | -1.07(-2.69%) |
Jun 03, 2021 | 39.20 | 40.19 | 38.61 | 39.74 | 371,425 | -0.49(-1.22%) |
Jun 02, 2021 | 38.90 | 40.44 | 38.45 | 40.23 | 417,630 | +1.47(+3.79%) |
Jun 01, 2021 | 40.01 | 42.00 | 38.60 | 38.76 | 600,372 | -0.61(-1.55%) |
May 28, 2021 | 38.49 | 39.50 | 37.90 | 39.37 | 696,845 | +0.88(+2.29%) |
May 27, 2021 | 38.42 | 38.68 | 36.90 | 38.49 | 514,629 | +0.95(+2.53%) |
May 26, 2021 | 37.37 | 38.78 | 36.77 | 37.54 | 346,923 | +0.97(+2.65%) |
May 25, 2021 | 38.73 | 38.78 | 36.36 | 36.57 | 664,743 | -2.18(-5.63%) |
May 24, 2021 | 40.33 | 40.39 | 38.60 | 38.75 | 380,721 | -1.10(-2.76%) |
May 21, 2021 | 39.90 | 40.24 | 37.54 | 39.85 | 1,008,593 | +1.92(+5.06%) |
May 20, 2021 | 36.64 | 37.98 | 35.00 | 37.93 | 736,159 | +1.99(+5.54%) |
May 19, 2021 | 35.00 | 37.81 | 35.00 | 35.94 | 1,377,359 | +0.64(+1.81%) |
May 18, 2021 | 31.15 | 35.72 | 31.15 | 35.30 | 2,491,800 | +4.40(+14.24%) |
May 17, 2021 | 30.74 | 31.85 | 29.61 | 30.90 | 1,005,113 | +1.30(+4.39%) |
May 14, 2021 | 31.05 | 32.50 | 29.13 | 29.60 | 2,397,891 | -1.42(-4.58%) |
May 13, 2021 | 30.35 | 31.25 | 30.35 | 31.02 | 492,016 | +0.67(+2.21%) |
May 12, 2021 | 29.29 | 30.97 | 29.29 | 30.35 | 574,289 | +0.83(+2.81%) |
May 11, 2021 | 28.59 | 29.59 | 28.36 | 29.52 | 184,228 | +0.18(+0.61%) |
May 10, 2021 | 28.82 | 29.66 | 28.26 | 29.34 | 112,713 | +0.76(+2.66%) |
May 07, 2021 | 28.33 | 28.74 | 27.98 | 28.58 | 87,753 | +0.74(+2.66%) |
May 06, 2021 | 29.55 | 30.09 | 27.71 | 27.84 | 259,230 | -2.58(-8.48%) |
May 05, 2021 | 30.55 | 30.96 | 30.09 | 30.42 | 257,224 | +0.05(+0.16%) |
May 04, 2021 | 31.00 | 31.16 | 29.65 | 30.37 | 267,340 | -0.79(-2.54%) |
May 03, 2021 | 29.90 | 31.21 | 29.71 | 31.16 | 505,523 | +1.06(+3.52%) |
Apr 30, 2021 | 30.00 | 30.24 | 29.90 | 30.10 | 232,100 | -0.01(-0.03%) |
Apr 29, 2021 | 30.47 | 30.73 | 29.59 | 30.11 | 373,859 | -0.35(-1.15%) |
Apr 28, 2021 | 30.11 | 30.80 | 29.20 | 30.46 | 329,456 | +0.44(+1.47%) |
Apr 27, 2021 | 30.17 | 30.48 | 29.59 | 30.02 | 459,726 | +0.02(+0.07%) |
Apr 26, 2021 | 29.05 | 30.40 | 28.69 | 30.00 | 468,750 | +0.93(+3.20%) |
Apr 23, 2021 | 28.29 | 29.10 | 28.03 | 29.07 | 192,800 | +0.79(+2.79%) |
Apr 22, 2021 | 27.07 | 28.48 | 27.07 | 28.28 | 167,785 | +1.02(+3.74%) |
Apr 21, 2021 | 26.55 | 27.53 | 26.42 | 27.26 | 207,557 | +0.54(+2.02%) |
Apr 20, 2021 | 26.02 | 26.77 | 25.46 | 26.72 | 122,217 | +0.69(+2.65%) |
Apr 19, 2021 | 26.00 | 26.40 | 25.50 | 26.03 | 114,620 | +0.03(+0.12%) |
Apr 16, 2021 | 26.06 | 26.45 | 25.40 | 26.00 | 162,200 | +0.20(+0.78%) |
Apr 15, 2021 | 26.73 | 27.09 | 25.79 | 25.80 | 304,607 | -0.96(-3.59%) |
Apr 14, 2021 | 26.55 | 27.24 | 26.27 | 26.76 | 218,249 | +0.30(+1.13%) |
Apr 13, 2021 | 27.92 | 28.33 | 26.09 | 26.46 | 450,258 | -1.35(-4.85%) |
Apr 12, 2021 | 28.59 | 28.60 | 27.37 | 27.81 | 269,973 | -0.64(-2.25%) |
Apr 09, 2021 | 30.30 | 30.30 | 28.27 | 28.45 | 306,700 | -1.86(-6.14%) |
Apr 08, 2021 | 30.23 | 30.40 | 29.14 | 30.31 | 139,207 | +0.32(+1.07%) |
Apr 07, 2021 | 29.88 | 30.12 | 29.47 | 29.99 | 240,610 | -0.13(-0.43%) |
Apr 06, 2021 | 29.43 | 30.25 | 28.75 | 30.12 | 320,936 | +1.06(+3.65%) |
Apr 05, 2021 | 28.80 | 29.10 | 27.87 | 29.06 | 158,595 | +0.51(+1.79%) |