Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.75 | 47.55 | 45.30 | 46.65 | 25,781 | -1.20(-2.51%) |
Jun 29, 2021 | 46.05 | 48.00 | 43.65 | 47.85 | 32,537 | +2.70(+5.98%) |
Jun 28, 2021 | 47.40 | 48.00 | 44.40 | 45.15 | 43,528 | -2.55(-5.35%) |
Jun 25, 2021 | 44.85 | 47.70 | 44.11 | 47.70 | 237,891 | +3.60(+8.16%) |
Jun 24, 2021 | 44.85 | 45.00 | 42.45 | 44.10 | 28,562 | +0.15(+0.34%) |
Jun 23, 2021 | 42.60 | 45.00 | 42.15 | 43.95 | 57,850 | +2.40(+5.78%) |
Jun 22, 2021 | 41.25 | 42.30 | 39.75 | 41.55 | 26,423 | +1.05(+2.59%) |
Jun 21, 2021 | 42.00 | 43.95 | 39.30 | 40.50 | 49,739 | -0.45(-1.10%) |
Jun 18, 2021 | 40.20 | 41.10 | 38.85 | 40.95 | 27,455 | +0.75(+1.87%) |
Jun 17, 2021 | 38.85 | 40.35 | 37.95 | 40.20 | 31,713 | +1.65(+4.28%) |
Jun 16, 2021 | 36.90 | 38.70 | 36.60 | 38.55 | 39,009 | +2.10(+5.76%) |
Jun 15, 2021 | 34.65 | 36.75 | 34.50 | 36.45 | 14,690 | +1.50(+4.29%) |
Jun 14, 2021 | 35.85 | 36.90 | 34.05 | 34.95 | 21,737 | -1.20(-3.32%) |
Jun 11, 2021 | 36.45 | 37.65 | 35.25 | 36.15 | 9,894 | -0.30(-0.82%) |
Jun 10, 2021 | 35.25 | 37.95 | 34.65 | 36.45 | 20,941 | +1.65(+4.74%) |
Jun 09, 2021 | 34.35 | 36.60 | 33.92 | 34.80 | 17,739 | +0.45(+1.31%) |
Jun 08, 2021 | 35.10 | 35.70 | 33.75 | 34.35 | 13,660 | -0.60(-1.72%) |
Jun 07, 2021 | 34.05 | 36.60 | 33.75 | 34.95 | 18,597 | +0.75(+2.19%) |
Jun 04, 2021 | 33.90 | 36.00 | 33.37 | 34.20 | 31,363 | +1.95(+6.05%) |
Jun 03, 2021 | 32.85 | 33.00 | 31.50 | 32.25 | 9,125 | -0.60(-1.83%) |
Jun 02, 2021 | 31.50 | 36.90 | 30.93 | 32.85 | 38,419 | +1.35(+4.29%) |
Jun 01, 2021 | 30.90 | 31.80 | 30.30 | 31.50 | 12,950 | +0.90(+2.94%) |
May 28, 2021 | 31.50 | 32.10 | 30.00 | 30.60 | 7,968 | -0.60(-1.92%) |
May 27, 2021 | 30.00 | 32.10 | 29.86 | 31.20 | 13,506 | +1.20(+4.00%) |
May 26, 2021 | 30.15 | 30.60 | 29.70 | 30.00 | 6,921 | -0.15(-0.50%) |
May 25, 2021 | 31.95 | 31.95 | 30.00 | 30.15 | 9,762 | -1.50(-4.74%) |
May 24, 2021 | 30.45 | 32.70 | 30.39 | 31.65 | 15,582 | +1.20(+3.94%) |
May 21, 2021 | 30.75 | 31.35 | 29.93 | 30.45 | 10,092 | +0.15(+0.50%) |
May 20, 2021 | 29.40 | 31.06 | 29.40 | 30.30 | 11,347 | +0.75(+2.54%) |
May 19, 2021 | 29.85 | 30.15 | 28.35 | 29.55 | 13,296 | +0.00(+0.00%) |
May 18, 2021 | 30.75 | 31.05 | 28.50 | 29.55 | 27,685 | +1.35(+4.79%) |
May 17, 2021 | 27.30 | 29.18 | 27.15 | 28.20 | 19,628 | +1.20(+4.44%) |
May 14, 2021 | 27.30 | 27.75 | 26.25 | 27.00 | 11,203 | +0.00(+0.00%) |
May 13, 2021 | 26.70 | 27.45 | 25.65 | 27.00 | 17,369 | +0.15(+0.56%) |
May 12, 2021 | 26.40 | 27.00 | 25.80 | 26.85 | 15,039 | +0.00(+0.00%) |
May 11, 2021 | 24.75 | 27.30 | 24.45 | 26.85 | 17,662 | +1.05(+4.07%) |
May 10, 2021 | 26.40 | 27.45 | 25.50 | 25.80 | 22,312 | -0.60(-2.27%) |
May 07, 2021 | 26.40 | 27.15 | 26.25 | 26.40 | 16,495 | +0.15(+0.57%) |
May 06, 2021 | 27.30 | 27.30 | 25.95 | 26.25 | 18,343 | -0.90(-3.31%) |
May 05, 2021 | 27.15 | 27.30 | 25.95 | 27.15 | 29,964 | +0.15(+0.56%) |
May 04, 2021 | 27.75 | 28.05 | 26.85 | 27.00 | 20,472 | -1.05(-3.74%) |
May 03, 2021 | 28.50 | 28.65 | 27.75 | 28.05 | 11,461 | -0.45(-1.58%) |
Apr 30, 2021 | 28.50 | 28.80 | 27.00 | 28.50 | 19,093 | +0.60(+2.15%) |
Apr 29, 2021 | 28.80 | 28.95 | 27.45 | 27.90 | 12,528 | +0.15(+0.54%) |
Apr 28, 2021 | 28.65 | 28.65 | 27.30 | 27.75 | 7,024 | -0.45(-1.60%) |
Apr 27, 2021 | 29.10 | 29.25 | 27.30 | 28.20 | 13,310 | -0.45(-1.57%) |
Apr 26, 2021 | 28.50 | 29.10 | 27.90 | 28.65 | 10,319 | +0.60(+2.14%) |
Apr 23, 2021 | 28.20 | 28.80 | 27.60 | 28.05 | 9,026 | +0.00(+0.00%) |
Apr 22, 2021 | 29.40 | 29.40 | 27.30 | 28.05 | 14,815 | -1.05(-3.61%) |
Apr 21, 2021 | 26.25 | 30.00 | 26.25 | 29.10 | 17,186 | +2.55(+9.60%) |
Apr 20, 2021 | 27.75 | 27.90 | 26.10 | 26.55 | 24,142 | -1.65(-5.85%) |
Apr 19, 2021 | 29.40 | 29.55 | 27.45 | 28.20 | 24,854 | -1.50(-5.05%) |
Apr 16, 2021 | 30.30 | 30.30 | 28.80 | 29.70 | 18,486 | -0.45(-1.49%) |
Apr 15, 2021 | 30.60 | 31.05 | 28.80 | 30.15 | 26,323 | -0.15(-0.50%) |
Apr 14, 2021 | 31.50 | 32.41 | 30.30 | 30.30 | 13,272 | -0.75(-2.42%) |
Apr 13, 2021 | 31.50 | 31.50 | 30.30 | 31.05 | 20,698 | -0.30(-0.96%) |
Apr 12, 2021 | 33.45 | 33.45 | 31.35 | 31.35 | 15,405 | -2.25(-6.70%) |
Apr 09, 2021 | 34.35 | 34.80 | 33.15 | 33.60 | 10,240 | -0.75(-2.18%) |
Apr 08, 2021 | 32.70 | 34.65 | 30.90 | 34.35 | 26,176 | +2.40(+7.51%) |
Apr 07, 2021 | 33.75 | 34.05 | 31.80 | 31.95 | 21,291 | -1.95(-5.75%) |
Apr 06, 2021 | 35.10 | 36.30 | 33.45 | 33.90 | 21,415 | -0.90(-2.59%) |
Apr 05, 2021 | 36.45 | 36.45 | 33.90 | 34.80 | 18,508 | -1.50(-4.13%) |