Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.70 | 49.70 | 45.00 | 45.60 | 2,951,741 | -0.70(-1.51%) |
Jun 29, 2021 | 51.00 | 51.40 | 45.80 | 46.30 | 2,844,252 | -4.50(-8.86%) |
Jun 28, 2021 | 53.30 | 54.00 | 49.80 | 50.80 | 2,454,836 | -1.20(-2.31%) |
Jun 25, 2021 | 49.90 | 53.95 | 48.30 | 52.00 | 4,635,337 | +1.80(+3.59%) |
Jun 24, 2021 | 45.50 | 51.70 | 44.10 | 50.20 | 4,095,482 | +5.40(+12.05%) |
Jun 23, 2021 | 47.10 | 49.00 | 44.80 | 44.80 | 2,781,112 | -2.00(-4.27%) |
Jun 22, 2021 | 49.20 | 49.40 | 45.60 | 46.80 | 3,634,088 | -4.10(-8.06%) |
Jun 21, 2021 | 47.90 | 51.40 | 44.60 | 50.90 | 4,801,088 | +0.00(+0.00%) |
Jun 18, 2021 | 52.70 | 54.10 | 49.80 | 50.90 | 3,917,240 | -3.30(-6.09%) |
Jun 17, 2021 | 56.70 | 58.39 | 53.29 | 54.20 | 2,266,801 | -3.40(-5.90%) |
Jun 16, 2021 | 52.60 | 58.70 | 51.90 | 57.60 | 2,397,162 | +2.60(+4.73%) |
Jun 15, 2021 | 58.90 | 59.60 | 53.80 | 55.00 | 3,526,942 | -5.80(-9.54%) |
Jun 14, 2021 | 65.40 | 66.18 | 59.40 | 60.80 | 4,124,482 | -3.60(-5.59%) |
Jun 11, 2021 | 62.40 | 66.60 | 59.20 | 64.40 | 4,375,246 | +1.60(+2.55%) |
Jun 10, 2021 | 70.60 | 71.50 | 56.90 | 62.80 | 8,786,922 | -3.90(-5.85%) |
Jun 09, 2021 | 72.80 | 77.90 | 64.60 | 66.70 | 10,985,377 | +4.00(+6.38%) |
Jun 08, 2021 | 54.30 | 63.50 | 50.50 | 62.70 | 10,136,036 | +10.50(+20.11%) |
Jun 07, 2021 | 53.50 | 56.80 | 51.90 | 52.20 | 4,299,990 | +2.50(+5.03%) |
Jun 04, 2021 | 53.20 | 57.80 | 49.90 | 49.70 | 6,313,068 | -1.50(-2.93%) |
Jun 03, 2021 | 59.40 | 61.00 | 51.00 | 51.20 | 7,067,885 | -4.90(-8.73%) |
Jun 02, 2021 | 52.80 | 61.31 | 49.50 | 56.10 | 9,551,090 | +7.20(+14.72%) |
Jun 01, 2021 | 42.20 | 51.25 | 41.50 | 48.90 | 6,478,156 | +8.40(+20.74%) |
May 28, 2021 | 43.00 | 44.50 | 38.30 | 40.50 | 4,197,013 | -0.90(-2.17%) |
May 27, 2021 | 37.40 | 41.80 | 37.24 | 41.40 | 3,672,470 | +4.80(+13.11%) |
May 26, 2021 | 35.10 | 38.00 | 34.10 | 36.60 | 3,630,136 | +1.80(+5.17%) |
May 25, 2021 | 31.70 | 36.50 | 31.70 | 34.80 | 4,817,995 | +3.80(+12.26%) |
May 24, 2021 | 30.60 | 32.80 | 29.62 | 31.00 | 1,787,675 | +0.60(+1.97%) |
May 21, 2021 | 31.40 | 31.90 | 30.20 | 30.40 | 1,175,164 | -1.00(-3.18%) |
May 20, 2021 | 30.50 | 31.70 | 28.30 | 31.40 | 2,418,598 | +1.30(+4.32%) |
May 19, 2021 | 29.50 | 31.09 | 29.40 | 30.10 | 2,247,116 | -1.90(-5.94%) |
May 18, 2021 | 32.50 | 34.00 | 31.20 | 32.00 | 2,713,870 | +0.00(+0.00%) |
May 17, 2021 | 27.60 | 32.60 | 27.60 | 32.00 | 3,416,189 | +4.40(+15.94%) |
May 14, 2021 | 25.50 | 28.40 | 25.31 | 27.60 | 1,557,785 | +2.60(+10.40%) |
May 13, 2021 | 25.80 | 27.50 | 23.80 | 25.00 | 1,919,844 | -0.70(-2.72%) |
May 12, 2021 | 27.30 | 29.20 | 25.30 | 25.70 | 1,424,452 | -2.00(-7.22%) |
May 11, 2021 | 27.50 | 29.30 | 26.10 | 27.70 | 2,108,658 | -1.60(-5.46%) |
May 10, 2021 | 28.70 | 29.80 | 26.62 | 29.30 | 2,765,853 | +0.70(+2.45%) |
May 07, 2021 | 24.70 | 28.70 | 24.00 | 28.60 | 2,365,137 | +3.40(+13.49%) |
May 06, 2021 | 28.30 | 28.30 | 24.00 | 25.20 | 2,491,261 | -3.40(-11.89%) |
May 05, 2021 | 30.60 | 32.70 | 28.10 | 28.60 | 3,050,745 | -1.50(-4.98%) |
May 04, 2021 | 31.00 | 31.70 | 26.90 | 30.10 | 4,665,024 | -3.50(-10.42%) |
May 03, 2021 | 31.30 | 34.40 | 30.20 | 33.60 | 10,813,709 | +6.20(+22.63%) |
Apr 30, 2021 | 23.50 | 28.40 | 22.60 | 27.40 | 4,988,040 | +3.20(+13.22%) |
Apr 29, 2021 | 25.30 | 25.70 | 22.50 | 24.20 | 2,526,800 | -0.70(-2.81%) |
Apr 28, 2021 | 19.70 | 25.00 | 19.40 | 24.90 | 4,897,321 | +6.00(+31.75%) |
Apr 27, 2021 | 19.30 | 19.60 | 18.90 | 18.90 | 670,762 | +0.00(+0.00%) |
Apr 26, 2021 | 19.10 | 19.90 | 18.70 | 18.90 | 912,795 | +0.10(+0.53%) |
Apr 23, 2021 | 19.20 | 19.70 | 18.30 | 18.80 | 1,255,620 | -0.40(-2.08%) |
Apr 22, 2021 | 20.60 | 20.60 | 19.10 | 19.20 | 1,062,833 | -1.20(-5.88%) |
Apr 21, 2021 | 19.80 | 20.60 | 19.00 | 20.40 | 830,151 | +0.80(+4.08%) |
Apr 20, 2021 | 21.50 | 21.70 | 18.50 | 19.60 | 2,309,393 | -2.50(-11.31%) |
Apr 19, 2021 | 20.20 | 23.10 | 19.70 | 22.10 | 2,604,789 | +2.90(+15.10%) |
Apr 16, 2021 | 19.80 | 20.70 | 18.80 | 19.20 | 1,163,700 | +0.00(+0.00%) |
Apr 15, 2021 | 21.50 | 22.50 | 19.00 | 19.20 | 1,729,781 | -2.20(-10.28%) |
Apr 14, 2021 | 21.80 | 23.70 | 21.30 | 21.40 | 927,112 | -0.30(-1.38%) |
Apr 13, 2021 | 23.70 | 23.70 | 21.00 | 21.70 | 1,835,582 | -2.00(-8.44%) |
Apr 12, 2021 | 25.10 | 25.20 | 23.70 | 23.70 | 783,059 | -1.80(-7.06%) |
Apr 09, 2021 | 26.10 | 26.40 | 24.80 | 25.50 | 882,640 | -0.90(-3.41%) |
Apr 08, 2021 | 26.10 | 26.50 | 24.60 | 26.40 | 1,137,970 | +0.10(+0.38%) |
Apr 07, 2021 | 27.50 | 27.70 | 26.00 | 26.30 | 924,315 | -1.40(-5.05%) |
Apr 06, 2021 | 27.50 | 28.80 | 26.40 | 27.70 | 1,215,841 | +0.20(+0.73%) |
Apr 05, 2021 | 29.10 | 29.50 | 26.90 | 27.50 | 828,998 | -1.60(-5.50%) |