Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 62.65 | 63.32 | 60.53 | 62.81 | 356,718 | +0.44(+0.71%) |
Jun 29, 2021 | 62.97 | 63.27 | 59.82 | 62.37 | 338,581 | +0.30(+0.48%) |
Jun 28, 2021 | 56.31 | 62.62 | 56.00 | 62.07 | 464,848 | +5.57(+9.86%) |
Jun 25, 2021 | 61.91 | 62.00 | 55.24 | 56.50 | 2,547,322 | -3.61(-6.01%) |
Jun 24, 2021 | 57.64 | 61.02 | 57.25 | 60.11 | 469,728 | +3.37(+5.94%) |
Jun 23, 2021 | 58.77 | 59.37 | 54.93 | 56.74 | 553,402 | -1.42(-2.44%) |
Jun 22, 2021 | 56.16 | 58.76 | 56.10 | 58.16 | 437,321 | +2.14(+3.82%) |
Jun 21, 2021 | 53.63 | 56.12 | 53.50 | 56.02 | 325,164 | +2.55(+4.77%) |
Jun 18, 2021 | 55.29 | 55.31 | 52.33 | 53.47 | 686,938 | -1.70(-3.08%) |
Jun 17, 2021 | 52.61 | 55.88 | 52.61 | 55.17 | 576,141 | +2.20(+4.15%) |
Jun 16, 2021 | 50.75 | 53.20 | 49.48 | 52.97 | 609,373 | +2.23(+4.39%) |
Jun 15, 2021 | 48.58 | 50.83 | 48.31 | 50.74 | 755,913 | +1.86(+3.81%) |
Jun 14, 2021 | 48.10 | 49.98 | 47.62 | 48.88 | 3,650,039 | +0.54(+1.12%) |
Jun 11, 2021 | 45.36 | 48.48 | 45.23 | 48.34 | 1,845,631 | +8.13(+20.22%) |
Jun 10, 2021 | 42.94 | 43.23 | 39.86 | 40.21 | 349,568 | -2.64(-6.16%) |
Jun 09, 2021 | 41.65 | 43.15 | 41.65 | 42.85 | 276,493 | +1.47(+3.55%) |
Jun 08, 2021 | 39.31 | 41.58 | 38.91 | 41.38 | 273,027 | +1.90(+4.81%) |
Jun 07, 2021 | 36.95 | 39.53 | 36.89 | 39.48 | 249,590 | +2.55(+6.90%) |
Jun 04, 2021 | 35.79 | 37.17 | 35.41 | 36.93 | 208,773 | +1.17(+3.27%) |
Jun 03, 2021 | 35.19 | 35.82 | 34.44 | 35.76 | 189,204 | +0.57(+1.62%) |
Jun 02, 2021 | 35.25 | 35.48 | 34.85 | 35.19 | 101,320 | +0.02(+0.06%) |
Jun 01, 2021 | 35.11 | 35.74 | 34.78 | 35.17 | 175,584 | +0.29(+0.83%) |
May 28, 2021 | 35.06 | 35.41 | 34.28 | 34.88 | 100,335 | +0.09(+0.26%) |
May 27, 2021 | 34.93 | 35.49 | 34.55 | 34.79 | 126,715 | -0.42(-1.19%) |
May 26, 2021 | 34.37 | 35.42 | 34.26 | 35.21 | 133,342 | +1.08(+3.16%) |
May 25, 2021 | 35.00 | 35.50 | 34.06 | 34.13 | 220,239 | -0.79(-2.26%) |
May 24, 2021 | 34.10 | 35.00 | 33.63 | 34.92 | 273,126 | +1.15(+3.41%) |
May 21, 2021 | 33.25 | 34.18 | 32.80 | 33.77 | 179,223 | +0.75(+2.27%) |
May 20, 2021 | 32.56 | 33.08 | 32.25 | 33.02 | 163,638 | +0.44(+1.35%) |
May 19, 2021 | 32.90 | 33.19 | 32.00 | 32.58 | 128,628 | -0.50(-1.51%) |
May 18, 2021 | 31.41 | 33.50 | 31.32 | 33.08 | 192,833 | +1.75(+5.59%) |
May 17, 2021 | 31.18 | 31.56 | 30.61 | 31.33 | 187,629 | +0.43(+1.39%) |
May 14, 2021 | 31.33 | 31.71 | 30.47 | 30.90 | 148,902 | -0.32(-1.02%) |
May 13, 2021 | 34.60 | 34.60 | 30.78 | 31.22 | 229,464 | -3.22(-9.35%) |
May 12, 2021 | 34.14 | 35.36 | 34.14 | 34.44 | 113,265 | +0.13(+0.38%) |
May 11, 2021 | 34.06 | 34.76 | 33.89 | 34.31 | 116,176 | -0.30(-0.87%) |
May 10, 2021 | 33.50 | 35.59 | 33.50 | 34.61 | 178,597 | +1.15(+3.44%) |
May 07, 2021 | 32.23 | 33.68 | 31.94 | 33.46 | 155,334 | +1.23(+3.82%) |
May 06, 2021 | 30.49 | 32.30 | 30.48 | 32.23 | 116,347 | +1.65(+5.40%) |
May 05, 2021 | 30.61 | 31.14 | 30.27 | 30.58 | 71,057 | +0.01(+0.03%) |
May 04, 2021 | 30.77 | 31.13 | 30.20 | 30.57 | 61,934 | -0.24(-0.78%) |
May 03, 2021 | 30.03 | 31.09 | 29.44 | 30.81 | 216,173 | +1.12(+3.77%) |
Apr 30, 2021 | 29.37 | 30.45 | 29.34 | 29.69 | 116,600 | +0.08(+0.27%) |
Apr 29, 2021 | 29.21 | 29.90 | 28.55 | 29.61 | 89,735 | +0.90(+3.13%) |
Apr 28, 2021 | 28.28 | 28.95 | 28.28 | 28.71 | 51,752 | +0.32(+1.13%) |
Apr 27, 2021 | 27.79 | 28.89 | 27.39 | 28.39 | 125,775 | +0.57(+2.05%) |
Apr 26, 2021 | 27.68 | 27.99 | 27.51 | 27.82 | 88,342 | +0.32(+1.16%) |
Apr 23, 2021 | 27.19 | 27.68 | 26.81 | 27.50 | 75,000 | +0.50(+1.85%) |
Apr 22, 2021 | 26.97 | 27.20 | 26.68 | 27.00 | 65,269 | +0.14(+0.52%) |
Apr 21, 2021 | 26.47 | 27.32 | 26.39 | 26.86 | 51,053 | +0.42(+1.59%) |
Apr 20, 2021 | 26.70 | 26.96 | 26.29 | 26.44 | 30,993 | -0.34(-1.27%) |
Apr 19, 2021 | 26.89 | 26.92 | 26.15 | 26.78 | 38,530 | -0.26(-0.96%) |
Apr 16, 2021 | 27.37 | 27.41 | 26.70 | 27.04 | 23,300 | -0.09(-0.33%) |
Apr 15, 2021 | 27.11 | 27.18 | 26.70 | 27.13 | 44,141 | +0.07(+0.26%) |
Apr 14, 2021 | 26.93 | 27.42 | 26.93 | 27.06 | 46,442 | +0.18(+0.67%) |
Apr 13, 2021 | 26.49 | 27.10 | 26.08 | 26.88 | 48,319 | +0.30(+1.13%) |
Apr 12, 2021 | 26.78 | 27.00 | 26.52 | 26.58 | 25,686 | -0.34(-1.26%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.36 | 26.92 | 30,900 | +0.22(+0.82%) |
Apr 08, 2021 | 26.53 | 26.85 | 26.20 | 26.70 | 46,175 | +0.19(+0.72%) |
Apr 07, 2021 | 27.40 | 27.52 | 26.18 | 26.51 | 55,674 | -0.92(-3.35%) |
Apr 06, 2021 | 28.00 | 28.00 | 27.18 | 27.43 | 61,946 | -0.59(-2.11%) |
Apr 05, 2021 | 28.00 | 28.33 | 27.51 | 28.02 | 51,327 | +0.05(+0.18%) |