Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.10 | 22.43 | 20.61 | 22.37 | 4,425,437 | +0.37(+1.68%) |
Jun 29, 2021 | 21.69 | 22.25 | 21.60 | 22.00 | 6,104,307 | +1.35(+6.54%) |
Jun 28, 2021 | 19.44 | 20.82 | 19.37 | 20.65 | 7,141,954 | +2.48(+13.65%) |
Jun 25, 2021 | 18.29 | 18.84 | 17.91 | 18.17 | 6,878,349 | -1.56(-7.91%) |
Jun 24, 2021 | 19.58 | 20.00 | 19.06 | 19.73 | 3,711,476 | +1.00(+5.34%) |
Jun 23, 2021 | 19.45 | 19.74 | 18.73 | 18.73 | 5,093,427 | +0.34(+1.82%) |
Jun 22, 2021 | 17.00 | 18.78 | 16.40 | 18.39 | 15,344,198 | -0.39(-2.05%) |
Jun 21, 2021 | 18.98 | 19.58 | 18.36 | 18.78 | 10,165,729 | -1.88(-9.10%) |
Jun 18, 2021 | 21.80 | 21.80 | 20.26 | 20.66 | 6,534,806 | -1.69(-7.56%) |
Jun 17, 2021 | 22.91 | 22.94 | 22.00 | 22.35 | 4,090,107 | -0.84(-3.62%) |
Jun 16, 2021 | 23.54 | 23.67 | 22.81 | 23.19 | 4,002,286 | -0.95(-3.94%) |
Jun 15, 2021 | 24.90 | 24.97 | 23.93 | 24.14 | 3,743,945 | -0.31(-1.27%) |
Jun 14, 2021 | 24.76 | 25.12 | 24.11 | 24.45 | 6,189,682 | +1.37(+5.95%) |
Jun 11, 2021 | 24.10 | 24.25 | 22.64 | 23.08 | 5,007,287 | -0.98(-4.09%) |
Jun 10, 2021 | 23.99 | 25.15 | 23.92 | 24.06 | 4,605,398 | -0.84(-3.37%) |
Jun 09, 2021 | 24.96 | 25.81 | 23.80 | 24.90 | 7,140,873 | +0.04(+0.18%) |
Jun 08, 2021 | 24.49 | 24.90 | 22.74 | 24.86 | 13,714,191 | -1.89(-7.08%) |
Jun 07, 2021 | 27.42 | 28.04 | 26.25 | 26.75 | 4,553,585 | -0.50(-1.83%) |
Jun 04, 2021 | 26.89 | 27.39 | 26.04 | 27.25 | 5,157,650 | -0.79(-2.82%) |
Jun 03, 2021 | 28.20 | 28.43 | 27.00 | 28.04 | 4,784,964 | +0.26(+0.94%) |
Jun 02, 2021 | 27.46 | 28.32 | 26.95 | 27.78 | 6,290,906 | +2.07(+8.05%) |
Jun 01, 2021 | 26.31 | 26.89 | 25.32 | 25.71 | 5,747,608 | +0.50(+1.98%) |
May 28, 2021 | 26.14 | 26.35 | 24.97 | 25.21 | 8,480,113 | -2.39(-8.66%) |
May 27, 2021 | 27.95 | 28.88 | 27.02 | 27.60 | 6,601,281 | +0.54(+2.00%) |
May 26, 2021 | 27.61 | 27.86 | 26.36 | 27.06 | 7,495,815 | +1.81(+7.17%) |
May 25, 2021 | 26.11 | 27.11 | 25.20 | 25.25 | 7,892,034 | -1.07(-4.07%) |
May 24, 2021 | 24.50 | 26.69 | 24.01 | 26.32 | 15,406,142 | +2.95(+12.62%) |
May 21, 2021 | 26.94 | 27.40 | 23.30 | 23.37 | 16,293,528 | -4.02(-14.69%) |
May 20, 2021 | 29.25 | 29.67 | 26.00 | 27.39 | 13,524,158 | +1.57(+6.10%) |
May 19, 2021 | 24.20 | 29.00 | 22.65 | 25.82 | 32,636,634 | -6.90(-21.10%) |
May 18, 2021 | 32.74 | 33.10 | 30.84 | 32.72 | 6,498,869 | -0.06(-0.17%) |
May 17, 2021 | 30.69 | 32.97 | 29.93 | 32.78 | 14,897,883 | -4.02(-10.94%) |
May 14, 2021 | 37.48 | 39.00 | 35.80 | 36.80 | 11,343,209 | +3.30(+9.87%) |
May 13, 2021 | 35.83 | 38.38 | 29.89 | 33.50 | 21,435,284 | -5.65(-14.43%) |
May 12, 2021 | 41.08 | 43.23 | 36.15 | 39.15 | 15,800,481 | -0.85(-2.13%) |
May 11, 2021 | 36.66 | 40.00 | 35.05 | 40.00 | 11,403,416 | +2.75(+7.38%) |
May 10, 2021 | 40.63 | 41.07 | 37.03 | 37.25 | 15,302,608 | +2.18(+6.22%) |
May 07, 2021 | 34.49 | 35.77 | 34.18 | 35.07 | 6,447,911 | +0.58(+1.68%) |
May 06, 2021 | 35.08 | 35.95 | 33.33 | 34.49 | 11,009,482 | +0.09(+0.25%) |
May 05, 2021 | 32.87 | 34.48 | 28.31 | 34.41 | 8,527,629 | +2.45(+7.65%) |
May 04, 2021 | 34.25 | 35.05 | 29.73 | 31.96 | 16,917,158 | -0.44(-1.36%) |
May 03, 2021 | 30.83 | 32.75 | 30.00 | 32.40 | 13,749,836 | +4.70(+16.95%) |
Apr 30, 2021 | 27.20 | 28.13 | 27.20 | 27.70 | 6,343,100 | +0.58(+2.16%) |
Apr 29, 2021 | 28.30 | 28.96 | 27.10 | 27.12 | 10,860,327 | -0.31(-1.13%) |
Apr 28, 2021 | 27.28 | 27.90 | 27.00 | 27.43 | 6,914,734 | +0.50(+1.86%) |
Apr 27, 2021 | 26.42 | 27.40 | 25.43 | 26.93 | 7,851,311 | +1.43(+5.61%) |
Apr 26, 2021 | 24.99 | 25.70 | 24.71 | 25.50 | 6,509,329 | +2.38(+10.29%) |
Apr 23, 2021 | 21.75 | 23.83 | 21.22 | 23.12 | 9,266,100 | -1.22(-5.01%) |
Apr 22, 2021 | 25.03 | 26.53 | 23.00 | 24.34 | 15,099,259 | +0.34(+1.42%) |
Apr 21, 2021 | 23.71 | 24.55 | 23.39 | 24.00 | 5,309,012 | +0.84(+3.63%) |
Apr 20, 2021 | 21.81 | 23.50 | 20.38 | 23.16 | 7,118,229 | +0.87(+3.90%) |
Apr 19, 2021 | 22.05 | 23.23 | 20.66 | 22.29 | 8,373,187 | -1.41(-5.95%) |
Apr 16, 2021 | 23.78 | 24.52 | 22.66 | 23.70 | 5,646,400 | -0.95(-3.85%) |
Apr 15, 2021 | 23.58 | 24.65 | 23.50 | 24.65 | 6,249,075 | +2.47(+11.14%) |
Apr 14, 2021 | 24.54 | 24.73 | 21.80 | 22.18 | 8,001,999 | -1.43(-6.08%) |
Apr 13, 2021 | 21.65 | 23.65 | 21.60 | 23.61 | 10,209,052 | +2.62(+12.51%) |
Apr 12, 2021 | 21.39 | 21.67 | 20.49 | 20.99 | 4,336,257 | +0.52(+2.54%) |
Apr 09, 2021 | 20.40 | 20.48 | 19.88 | 20.47 | 2,733,600 | +0.47(+2.35%) |
Apr 08, 2021 | 19.64 | 20.52 | 19.52 | 20.00 | 3,445,220 | +1.14(+6.02%) |
Apr 07, 2021 | 19.94 | 19.94 | 18.71 | 18.86 | 5,004,537 | -1.52(-7.46%) |
Apr 06, 2021 | 20.52 | 20.63 | 19.57 | 20.39 | 4,653,526 | +0.24(+1.17%) |
Apr 05, 2021 | 19.52 | 20.40 | 19.51 | 20.15 | 7,222,575 | +1.31(+6.97%) |