Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.31 | 44.16 | 42.09 | 42.10 | 159,724 | -1.68(-3.84%) |
Jun 29, 2021 | 46.02 | 47.00 | 43.67 | 43.78 | 179,342 | -2.55(-5.50%) |
Jun 28, 2021 | 43.90 | 46.97 | 43.54 | 46.33 | 221,451 | +2.59(+5.92%) |
Jun 25, 2021 | 44.17 | 44.46 | 42.62 | 43.74 | 543,860 | -0.38(-0.86%) |
Jun 24, 2021 | 42.92 | 44.91 | 42.53 | 44.12 | 153,113 | +1.08(+2.51%) |
Jun 23, 2021 | 42.70 | 44.59 | 41.86 | 43.04 | 258,427 | +0.47(+1.10%) |
Jun 22, 2021 | 42.51 | 42.70 | 41.69 | 42.57 | 242,011 | +0.41(+0.97%) |
Jun 21, 2021 | 41.23 | 42.71 | 40.12 | 42.16 | 228,495 | +0.64(+1.54%) |
Jun 18, 2021 | 42.55 | 42.76 | 41.31 | 41.52 | 503,632 | -1.11(-2.60%) |
Jun 17, 2021 | 39.92 | 43.33 | 39.21 | 42.63 | 287,299 | +1.36(+3.30%) |
Jun 16, 2021 | 40.00 | 41.65 | 39.60 | 41.27 | 272,564 | +1.08(+2.69%) |
Jun 15, 2021 | 42.30 | 42.86 | 39.46 | 40.19 | 148,858 | -2.15(-5.08%) |
Jun 14, 2021 | 41.90 | 42.79 | 41.33 | 42.34 | 380,476 | +0.87(+2.10%) |
Jun 11, 2021 | 42.10 | 42.10 | 40.35 | 41.47 | 291,155 | -0.70(-1.66%) |
Jun 10, 2021 | 43.23 | 44.20 | 42.09 | 42.17 | 172,185 | -0.56(-1.31%) |
Jun 09, 2021 | 42.85 | 44.14 | 42.47 | 42.73 | 173,354 | -0.57(-1.32%) |
Jun 08, 2021 | 42.95 | 43.97 | 42.01 | 43.30 | 239,363 | +1.91(+4.61%) |
Jun 07, 2021 | 42.10 | 42.81 | 41.21 | 41.39 | 175,589 | -0.09(-0.22%) |
Jun 04, 2021 | 41.40 | 41.58 | 40.77 | 41.48 | 152,598 | +0.66(+1.62%) |
Jun 03, 2021 | 43.47 | 43.54 | 40.59 | 40.82 | 276,990 | -3.46(-7.81%) |
Jun 02, 2021 | 43.50 | 45.22 | 42.95 | 44.28 | 716,755 | +1.29(+3.00%) |
Jun 01, 2021 | 42.15 | 43.96 | 41.79 | 42.99 | 253,376 | +0.67(+1.58%) |
May 28, 2021 | 40.85 | 42.46 | 40.20 | 42.32 | 310,937 | +2.34(+5.85%) |
May 27, 2021 | 40.87 | 40.99 | 39.53 | 39.98 | 390,643 | -0.73(-1.79%) |
May 26, 2021 | 39.10 | 40.98 | 39.10 | 40.71 | 168,819 | +1.57(+4.01%) |
May 25, 2021 | 37.82 | 39.85 | 37.82 | 39.14 | 166,386 | +1.33(+3.52%) |
May 24, 2021 | 39.01 | 40.24 | 37.05 | 37.81 | 158,202 | -1.23(-3.15%) |
May 21, 2021 | 39.22 | 39.92 | 38.63 | 39.04 | 209,181 | -0.28(-0.71%) |
May 20, 2021 | 37.64 | 39.37 | 36.30 | 39.32 | 436,066 | +2.18(+5.87%) |
May 19, 2021 | 37.69 | 38.17 | 36.38 | 37.14 | 153,423 | -1.20(-3.13%) |
May 18, 2021 | 38.89 | 39.65 | 37.26 | 38.34 | 205,929 | +1.23(+3.31%) |
May 17, 2021 | 34.95 | 37.21 | 33.20 | 37.11 | 278,062 | +2.31(+6.64%) |
May 14, 2021 | 34.12 | 37.81 | 32.04 | 34.80 | 426,051 | -3.67(-9.54%) |
May 13, 2021 | 41.33 | 41.50 | 37.58 | 38.47 | 161,857 | -1.56(-3.90%) |
May 12, 2021 | 39.46 | 40.76 | 38.84 | 40.03 | 183,781 | -0.48(-1.18%) |
May 11, 2021 | 38.91 | 41.16 | 38.83 | 40.51 | 170,527 | +0.43(+1.07%) |
May 10, 2021 | 39.90 | 40.96 | 39.08 | 40.08 | 259,105 | -0.68(-1.67%) |
May 07, 2021 | 39.13 | 41.49 | 38.69 | 40.76 | 73,447 | +2.09(+5.40%) |
May 06, 2021 | 40.83 | 41.36 | 37.82 | 38.67 | 131,501 | -3.09(-7.40%) |
May 05, 2021 | 41.95 | 43.21 | 41.27 | 41.76 | 149,852 | +0.29(+0.70%) |
May 04, 2021 | 45.10 | 45.14 | 41.27 | 41.47 | 172,602 | -3.62(-8.03%) |
May 03, 2021 | 44.78 | 45.51 | 43.97 | 45.09 | 83,218 | +0.84(+1.90%) |
Apr 30, 2021 | 44.76 | 46.61 | 43.42 | 44.25 | 362,700 | -0.92(-2.04%) |
Apr 29, 2021 | 44.60 | 45.82 | 42.87 | 45.17 | 148,647 | +1.03(+2.33%) |
Apr 28, 2021 | 42.92 | 44.21 | 42.41 | 44.14 | 195,654 | +0.44(+1.01%) |
Apr 27, 2021 | 42.96 | 43.92 | 42.29 | 43.70 | 197,760 | +0.74(+1.72%) |
Apr 26, 2021 | 38.13 | 43.97 | 38.13 | 42.96 | 485,973 | +4.92(+12.93%) |
Apr 23, 2021 | 36.61 | 38.70 | 35.16 | 38.04 | 339,300 | +3.54(+10.26%) |
Apr 22, 2021 | 34.69 | 35.32 | 33.95 | 34.50 | 180,490 | +0.12(+0.35%) |
Apr 21, 2021 | 32.97 | 34.45 | 32.39 | 34.38 | 220,361 | +1.42(+4.31%) |
Apr 20, 2021 | 34.44 | 35.53 | 32.58 | 32.96 | 354,698 | -1.75(-5.04%) |
Apr 19, 2021 | 36.26 | 37.14 | 34.28 | 34.71 | 663,657 | -2.43(-6.54%) |
Apr 16, 2021 | 36.10 | 38.04 | 35.36 | 37.14 | 390,600 | +1.79(+5.06%) |
Apr 15, 2021 | 34.90 | 35.80 | 34.01 | 35.35 | 203,159 | +0.61(+1.76%) |
Apr 14, 2021 | 35.23 | 35.80 | 34.58 | 34.74 | 155,895 | -0.40(-1.14%) |
Apr 13, 2021 | 34.23 | 35.48 | 33.98 | 35.14 | 303,740 | +0.70(+2.03%) |
Apr 12, 2021 | 35.49 | 35.87 | 33.70 | 34.44 | 316,327 | -1.82(-5.02%) |
Apr 09, 2021 | 36.17 | 36.89 | 35.59 | 36.26 | 129,700 | -0.16(-0.44%) |
Apr 08, 2021 | 35.90 | 36.51 | 35.33 | 36.42 | 138,100 | +0.60(+1.68%) |
Apr 07, 2021 | 36.89 | 36.94 | 35.40 | 35.82 | 271,139 | -1.44(-3.86%) |
Apr 06, 2021 | 37.13 | 38.43 | 36.50 | 37.26 | 314,863 | +0.13(+0.35%) |
Apr 05, 2021 | 36.25 | 37.65 | 34.56 | 37.13 | 502,202 | +1.09(+3.02%) |