Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.16 | 37.40 | 36.16 | 36.91 | 139,137 | +0.48(+1.32%) |
Jun 29, 2021 | 36.73 | 36.73 | 36.19 | 36.43 | 70,101 | +0.18(+0.50%) |
Jun 28, 2021 | 36.19 | 36.93 | 36.01 | 36.25 | 81,752 | +0.01(+0.03%) |
Jun 25, 2021 | 37.40 | 37.40 | 36.06 | 36.24 | 329,808 | -1.30(-3.46%) |
Jun 24, 2021 | 37.65 | 37.85 | 36.54 | 37.54 | 87,148 | +0.31(+0.83%) |
Jun 23, 2021 | 37.82 | 39.41 | 37.14 | 37.23 | 140,113 | -0.46(-1.22%) |
Jun 22, 2021 | 36.59 | 37.73 | 35.72 | 37.69 | 135,335 | +0.93(+2.53%) |
Jun 21, 2021 | 34.83 | 36.84 | 34.47 | 36.76 | 130,301 | +2.29(+6.63%) |
Jun 18, 2021 | 33.85 | 34.58 | 33.62 | 34.47 | 401,930 | -0.10(-0.29%) |
Jun 17, 2021 | 34.82 | 34.82 | 33.56 | 34.57 | 190,705 | -0.72(-2.04%) |
Jun 16, 2021 | 35.14 | 35.37 | 34.45 | 35.29 | 136,520 | -0.13(-0.37%) |
Jun 15, 2021 | 34.87 | 35.50 | 33.98 | 35.42 | 133,787 | +0.25(+0.71%) |
Jun 14, 2021 | 37.75 | 37.84 | 34.53 | 35.17 | 205,417 | -2.58(-6.83%) |
Jun 11, 2021 | 35.59 | 37.87 | 35.22 | 37.75 | 204,310 | +3.25(+9.41%) |
Jun 10, 2021 | 41.70 | 41.81 | 33.37 | 34.50 | 588,361 | -6.44(-15.73%) |
Jun 09, 2021 | 40.16 | 41.63 | 40.01 | 40.95 | 225,975 | +1.09(+2.73%) |
Jun 08, 2021 | 37.27 | 40.22 | 37.15 | 39.86 | 325,309 | +3.02(+8.19%) |
Jun 07, 2021 | 34.13 | 36.93 | 34.08 | 36.84 | 265,652 | +2.97(+8.76%) |
Jun 04, 2021 | 30.56 | 34.89 | 30.16 | 33.88 | 320,909 | +4.64(+15.89%) |
Jun 03, 2021 | 29.35 | 29.51 | 28.64 | 29.23 | 100,903 | -0.22(-0.75%) |
Jun 02, 2021 | 29.96 | 30.15 | 28.71 | 29.45 | 83,229 | -0.48(-1.60%) |
Jun 01, 2021 | 29.06 | 30.30 | 28.72 | 29.93 | 95,400 | +1.11(+3.85%) |
May 28, 2021 | 29.00 | 29.43 | 28.65 | 28.82 | 75,319 | -0.22(-0.76%) |
May 27, 2021 | 28.86 | 29.33 | 28.38 | 29.04 | 78,458 | +0.63(+2.21%) |
May 26, 2021 | 27.97 | 28.62 | 27.97 | 28.41 | 88,386 | +0.63(+2.26%) |
May 25, 2021 | 29.23 | 29.66 | 27.73 | 27.78 | 166,888 | -1.45(-4.95%) |
May 24, 2021 | 29.25 | 30.12 | 28.47 | 29.23 | 274,715 | +0.36(+1.25%) |
May 21, 2021 | 28.73 | 29.59 | 28.17 | 28.87 | 239,981 | +0.82(+2.92%) |
May 20, 2021 | 26.47 | 28.10 | 26.01 | 28.05 | 95,287 | +1.82(+6.93%) |
May 19, 2021 | 26.57 | 27.02 | 25.28 | 26.24 | 117,946 | -0.62(-2.31%) |
May 18, 2021 | 25.97 | 27.63 | 25.32 | 26.85 | 274,028 | +1.03(+3.98%) |
May 17, 2021 | 25.76 | 26.52 | 25.46 | 25.83 | 53,989 | +0.05(+0.19%) |
May 14, 2021 | 24.84 | 25.96 | 24.74 | 25.78 | 50,268 | +1.13(+4.58%) |
May 13, 2021 | 24.49 | 25.10 | 24.32 | 24.65 | 57,979 | +0.17(+0.69%) |
May 12, 2021 | 24.45 | 25.53 | 24.15 | 24.48 | 96,011 | -0.15(-0.61%) |
May 11, 2021 | 23.97 | 24.96 | 22.93 | 24.63 | 141,829 | -0.64(-2.53%) |
May 10, 2021 | 24.82 | 25.68 | 24.28 | 25.27 | 74,939 | +0.65(+2.64%) |
May 07, 2021 | 23.66 | 24.72 | 23.48 | 24.62 | 52,111 | +0.88(+3.70%) |
May 06, 2021 | 24.32 | 24.38 | 23.07 | 23.74 | 135,347 | -0.65(-2.66%) |
May 05, 2021 | 24.43 | 24.77 | 23.97 | 24.39 | 45,379 | +0.05(+0.21%) |
May 04, 2021 | 24.99 | 25.01 | 24.05 | 24.34 | 120,182 | -0.68(-2.71%) |
May 03, 2021 | 24.17 | 25.02 | 24.17 | 25.02 | 73,283 | +1.04(+4.33%) |
Apr 30, 2021 | 23.92 | 24.43 | 23.75 | 23.98 | 111,747 | -0.09(-0.37%) |
Apr 29, 2021 | 24.20 | 24.42 | 23.80 | 24.07 | 62,330 | +0.00(+0.00%) |
Apr 28, 2021 | 23.62 | 24.12 | 23.44 | 24.07 | 89,691 | +0.58(+2.47%) |
Apr 27, 2021 | 23.95 | 24.21 | 23.32 | 23.49 | 75,123 | -0.34(-1.43%) |
Apr 26, 2021 | 23.06 | 24.12 | 23.06 | 23.83 | 116,642 | +0.96(+4.19%) |
Apr 23, 2021 | 21.97 | 22.95 | 21.97 | 22.87 | 59,278 | +0.75(+3.39%) |
Apr 22, 2021 | 21.96 | 22.30 | 21.69 | 22.12 | 87,698 | +0.25(+1.14%) |
Apr 21, 2021 | 21.73 | 22.04 | 21.47 | 21.87 | 110,575 | +0.45(+2.10%) |
Apr 20, 2021 | 23.12 | 23.24 | 21.32 | 21.42 | 125,686 | -1.82(-7.82%) |
Apr 19, 2021 | 22.30 | 23.33 | 21.97 | 23.24 | 142,571 | +0.63(+2.78%) |
Apr 16, 2021 | 23.13 | 23.13 | 22.17 | 22.61 | 58,076 | -0.23(-1.01%) |
Apr 15, 2021 | 22.88 | 22.97 | 22.13 | 22.84 | 72,760 | +0.25(+1.11%) |
Apr 14, 2021 | 23.18 | 23.37 | 22.44 | 22.59 | 40,171 | -0.38(-1.65%) |
Apr 13, 2021 | 23.22 | 23.75 | 22.82 | 22.97 | 61,986 | -0.14(-0.60%) |
Apr 12, 2021 | 22.46 | 23.21 | 22.07 | 23.11 | 103,226 | +0.65(+2.89%) |
Apr 09, 2021 | 22.51 | 22.57 | 22.19 | 22.46 | 40,953 | -0.04(-0.18%) |
Apr 08, 2021 | 22.10 | 22.55 | 21.75 | 22.50 | 55,086 | +0.45(+2.04%) |
Apr 07, 2021 | 22.27 | 22.51 | 21.77 | 22.05 | 88,704 | -0.26(-1.16%) |
Apr 06, 2021 | 22.49 | 22.62 | 22.04 | 22.31 | 63,012 | -0.36(-1.59%) |
Apr 05, 2021 | 23.30 | 23.39 | 22.57 | 22.67 | 58,006 | -0.17(-0.74%) |