Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 26.01 | 26.96 | 25.69 | 25.75 | 157,519 | -0.26(-1.00%) |
Jun 29, 2021 | 26.05 | 27.11 | 25.06 | 26.01 | 315,435 | -0.15(-0.57%) |
Jun 28, 2021 | 27.66 | 27.66 | 25.45 | 26.16 | 331,741 | -1.34(-4.87%) |
Jun 25, 2021 | 26.21 | 28.30 | 25.95 | 27.50 | 536,692 | +1.39(+5.32%) |
Jun 24, 2021 | 25.47 | 26.29 | 25.47 | 26.11 | 137,416 | +0.73(+2.88%) |
Jun 23, 2021 | 24.89 | 25.86 | 24.56 | 25.38 | 101,531 | +0.42(+1.68%) |
Jun 22, 2021 | 26.29 | 26.29 | 24.73 | 24.96 | 115,210 | -1.07(-4.11%) |
Jun 21, 2021 | 25.74 | 26.24 | 25.00 | 26.03 | 334,922 | +0.59(+2.32%) |
Jun 18, 2021 | 26.60 | 26.60 | 24.80 | 25.44 | 1,071,186 | -0.81(-3.09%) |
Jun 17, 2021 | 27.24 | 28.00 | 26.00 | 26.25 | 200,330 | -1.23(-4.48%) |
Jun 16, 2021 | 29.24 | 29.24 | 26.70 | 27.48 | 152,528 | -1.03(-3.61%) |
Jun 15, 2021 | 30.69 | 30.69 | 28.05 | 28.51 | 127,331 | -2.21(-7.19%) |
Jun 14, 2021 | 31.49 | 31.71 | 30.36 | 30.72 | 137,696 | -0.67(-2.13%) |
Jun 11, 2021 | 32.08 | 32.48 | 31.06 | 31.39 | 102,345 | -0.82(-2.55%) |
Jun 10, 2021 | 32.39 | 32.69 | 31.01 | 32.21 | 116,786 | -0.40(-1.23%) |
Jun 09, 2021 | 33.57 | 34.44 | 32.22 | 32.61 | 272,876 | -0.83(-2.48%) |
Jun 08, 2021 | 34.18 | 34.35 | 32.70 | 33.44 | 281,046 | -0.42(-1.24%) |
Jun 07, 2021 | 33.20 | 34.69 | 33.20 | 33.86 | 376,108 | +0.75(+2.27%) |
Jun 04, 2021 | 37.59 | 37.66 | 31.77 | 33.11 | 1,408,546 | +3.35(+11.26%) |
Jun 03, 2021 | 28.53 | 29.80 | 28.22 | 29.76 | 393,465 | +1.48(+5.23%) |
Jun 02, 2021 | 29.19 | 29.43 | 27.81 | 28.28 | 106,033 | -0.82(-2.82%) |
Jun 01, 2021 | 29.91 | 30.58 | 28.80 | 29.10 | 97,597 | -0.63(-2.12%) |
May 28, 2021 | 30.25 | 31.41 | 29.52 | 29.73 | 130,830 | -0.36(-1.20%) |
May 27, 2021 | 31.19 | 31.19 | 29.52 | 30.09 | 332,562 | -0.68(-2.21%) |
May 26, 2021 | 29.00 | 31.74 | 28.80 | 30.77 | 280,361 | +2.36(+8.31%) |
May 25, 2021 | 28.26 | 29.30 | 28.04 | 28.41 | 122,220 | -0.10(-0.35%) |
May 24, 2021 | 27.24 | 29.17 | 27.24 | 28.51 | 167,129 | +1.32(+4.85%) |
May 21, 2021 | 29.77 | 29.86 | 26.57 | 27.19 | 494,751 | -3.22(-10.59%) |
May 20, 2021 | 31.40 | 31.50 | 28.00 | 30.41 | 323,086 | -0.79(-2.53%) |
May 19, 2021 | 31.45 | 32.30 | 30.15 | 31.20 | 382,736 | -0.17(-0.54%) |
May 18, 2021 | 28.30 | 31.79 | 28.18 | 31.37 | 190,754 | +3.00(+10.57%) |
May 17, 2021 | 27.59 | 28.63 | 27.26 | 28.37 | 199,962 | +0.71(+2.57%) |
May 14, 2021 | 28.35 | 29.74 | 27.02 | 27.66 | 179,546 | -0.09(-0.32%) |
May 13, 2021 | 30.69 | 31.93 | 27.50 | 27.75 | 142,168 | -2.70(-8.87%) |
May 12, 2021 | 28.14 | 31.00 | 27.61 | 30.45 | 376,952 | +2.03(+7.14%) |
May 11, 2021 | 27.96 | 30.00 | 27.26 | 28.42 | 124,957 | -0.20(-0.70%) |
May 10, 2021 | 30.06 | 30.06 | 27.46 | 28.62 | 58,618 | -1.24(-4.15%) |
May 07, 2021 | 29.17 | 30.96 | 29.11 | 29.86 | 51,529 | +0.86(+2.97%) |
May 06, 2021 | 28.51 | 31.50 | 27.09 | 29.00 | 106,885 | +0.13(+0.45%) |
May 05, 2021 | 32.22 | 32.24 | 28.53 | 28.87 | 176,249 | -2.99(-9.38%) |
May 04, 2021 | 33.63 | 33.76 | 31.47 | 31.86 | 78,248 | -2.39(-6.98%) |
May 03, 2021 | 32.80 | 34.49 | 32.26 | 34.25 | 88,245 | +1.79(+5.51%) |
Apr 30, 2021 | 32.72 | 33.05 | 31.91 | 32.46 | 66,100 | -0.32(-0.98%) |
Apr 29, 2021 | 33.38 | 33.38 | 31.34 | 32.78 | 52,578 | -0.44(-1.32%) |
Apr 28, 2021 | 34.93 | 35.64 | 33.06 | 33.22 | 103,710 | -1.45(-4.18%) |
Apr 27, 2021 | 33.70 | 36.38 | 32.53 | 34.67 | 289,977 | +2.99(+9.44%) |
Apr 26, 2021 | 31.62 | 32.90 | 30.74 | 31.68 | 141,634 | +0.19(+0.60%) |
Apr 23, 2021 | 32.65 | 32.75 | 31.20 | 31.49 | 113,300 | -0.99(-3.05%) |
Apr 22, 2021 | 33.70 | 34.65 | 31.94 | 32.48 | 117,163 | -1.36(-4.02%) |
Apr 21, 2021 | 31.26 | 34.63 | 29.69 | 33.84 | 219,417 | +2.54(+8.12%) |
Apr 20, 2021 | 31.62 | 32.92 | 31.03 | 31.30 | 185,796 | -0.79(-2.46%) |
Apr 19, 2021 | 35.03 | 35.74 | 31.54 | 32.09 | 98,759 | -3.11(-8.84%) |
Apr 16, 2021 | 36.31 | 36.98 | 34.66 | 35.20 | 167,100 | -0.71(-1.98%) |
Apr 15, 2021 | 35.63 | 36.32 | 34.79 | 35.91 | 329,738 | +0.44(+1.24%) |
Apr 14, 2021 | 32.33 | 36.23 | 32.33 | 35.47 | 257,288 | +3.19(+9.88%) |
Apr 13, 2021 | 30.00 | 33.44 | 29.05 | 32.28 | 548,571 | +2.41(+8.07%) |
Apr 12, 2021 | 32.34 | 32.34 | 29.14 | 29.87 | 194,641 | -2.43(-7.52%) |
Apr 09, 2021 | 33.89 | 34.80 | 31.63 | 32.30 | 74,100 | -1.88(-5.50%) |
Apr 08, 2021 | 36.10 | 36.38 | 33.86 | 34.18 | 98,660 | -1.76(-4.90%) |
Apr 07, 2021 | 35.01 | 37.14 | 34.19 | 35.94 | 241,995 | +0.80(+2.28%) |
Apr 06, 2021 | 40.81 | 41.08 | 34.78 | 35.14 | 323,866 | -5.88(-14.33%) |
Apr 05, 2021 | 41.47 | 42.00 | 40.00 | 41.02 | 103,399 | -0.23(-0.56%) |
Apr 01, 2021 | 41.82 | 42.70 | 40.34 | 41.25 | 143,500 | -0.42(-1.01%) |
Mar 31, 2021 | 40.08 | 41.94 | 39.60 | 41.67 | 160,417 | +1.94(+4.88%) |
Mar 30, 2021 | 38.02 | 40.36 | 36.67 | 39.73 | 225,413 | +1.68(+4.42%) |
Mar 29, 2021 | 39.19 | 39.48 | 37.40 | 38.05 | 168,494 | -1.58(-3.99%) |
Mar 26, 2021 | 39.30 | 42.73 | 37.85 | 39.63 | 243,600 | +0.45(+1.15%) |
Mar 25, 2021 | 37.95 | 39.99 | 36.36 | 39.18 | 163,751 | +1.52(+4.04%) |
Mar 24, 2021 | 40.00 | 40.80 | 37.06 | 37.66 | 212,494 | -2.36(-5.90%) |
Mar 23, 2021 | 42.36 | 42.45 | 38.51 | 40.02 | 637,085 | -2.80(-6.54%) |
Mar 22, 2021 | 41.04 | 43.52 | 40.48 | 42.82 | 521,684 | +1.71(+4.16%) |
Mar 19, 2021 | 42.65 | 43.30 | 41.00 | 41.11 | 2,558,100 | +0.80(+1.98%) |
Mar 18, 2021 | 42.97 | 43.60 | 39.75 | 40.31 | 490,082 | -3.09(-7.12%) |
Mar 17, 2021 | 45.85 | 46.42 | 42.24 | 43.40 | 456,881 | -2.87(-6.20%) |
Mar 16, 2021 | 44.04 | 46.92 | 44.04 | 46.27 | 367,493 | +1.38(+3.07%) |
Mar 15, 2021 | 48.39 | 49.38 | 43.25 | 44.89 | 348,347 | -3.17(-6.60%) |
Mar 12, 2021 | 52.22 | 52.22 | 45.12 | 48.06 | 347,000 | -4.67(-8.86%) |
Mar 11, 2021 | 53.43 | 56.59 | 51.98 | 52.73 | 326,769 | -0.69(-1.29%) |
Mar 10, 2021 | 50.82 | 59.85 | 50.82 | 53.42 | 434,508 | +2.36(+4.62%) |
Mar 09, 2021 | 46.80 | 54.14 | 46.40 | 51.06 | 455,369 | +4.71(+10.16%) |
Mar 08, 2021 | 44.78 | 50.89 | 43.35 | 46.35 | 352,464 | +1.82(+4.09%) |
Mar 05, 2021 | 43.70 | 46.12 | 37.55 | 44.53 | 299,500 | +1.28(+2.96%) |
Mar 04, 2021 | 52.69 | 52.70 | 41.35 | 43.25 | 324,656 | -8.85(-16.99%) |
Mar 03, 2021 | 51.55 | 52.93 | 48.11 | 52.10 | 225,159 | -0.19(-0.36%) |
Mar 02, 2021 | 47.52 | 53.90 | 45.35 | 52.29 | 257,748 | +3.90(+8.06%) |
Mar 01, 2021 | 41.58 | 50.97 | 40.70 | 48.39 | 457,324 | +7.97(+19.72%) |
Feb 26, 2021 | 42.40 | 42.81 | 38.54 | 40.42 | 170,400 | -2.26(-5.30%) |
Feb 25, 2021 | 41.77 | 42.99 | 39.84 | 42.68 | 234,839 | +0.77(+1.84%) |
Feb 24, 2021 | 41.73 | 44.70 | 41.25 | 41.91 | 137,162 | -0.21(-0.50%) |
Feb 23, 2021 | 43.99 | 45.17 | 41.15 | 42.12 | 430,009 | -2.51(-5.62%) |
Feb 22, 2021 | 40.99 | 46.25 | 40.97 | 44.63 | 185,164 | -1.10(-2.41%) |
Feb 19, 2021 | 43.87 | 45.98 | 43.01 | 45.73 | 108,700 | +1.80(+4.10%) |
Feb 18, 2021 | 43.64 | 46.06 | 40.70 | 43.93 | 229,129 | -0.10(-0.23%) |
Feb 17, 2021 | 42.55 | 46.55 | 41.34 | 44.03 | 315,063 | +1.50(+3.53%) |
Feb 16, 2021 | 40.55 | 42.76 | 39.41 | 42.53 | 185,243 | +2.53(+6.33%) |
Feb 12, 2021 | 39.28 | 41.05 | 38.52 | 40.00 | 149,400 | +1.07(+2.75%) |
Feb 11, 2021 | 38.57 | 39.85 | 37.76 | 38.93 | 205,424 | +0.60(+1.57%) |
Feb 10, 2021 | 37.29 | 38.87 | 36.61 | 38.33 | 143,339 | +0.75(+2.00%) |
Feb 09, 2021 | 36.61 | 38.82 | 36.03 | 37.58 | 137,354 | +1.36(+3.75%) |
Feb 08, 2021 | 36.73 | 37.18 | 35.78 | 36.22 | 159,435 | -0.06(-0.17%) |
Feb 05, 2021 | 36.19 | 36.60 | 35.00 | 36.28 | 124,300 | +0.28(+0.78%) |
Feb 04, 2021 | 34.00 | 36.25 | 33.55 | 36.00 | 156,796 | +2.27(+6.73%) |
Feb 03, 2021 | 34.85 | 35.00 | 33.50 | 33.73 | 85,756 | -0.50(-1.46%) |
Feb 02, 2021 | 33.89 | 35.34 | 33.89 | 34.23 | 94,040 | +0.46(+1.36%) |
Feb 01, 2021 | 39.85 | 39.85 | 33.33 | 33.77 | 235,824 | -4.24(-11.15%) |
Jan 29, 2021 | 37.40 | 39.49 | 37.28 | 38.01 | 195,800 | +0.36(+0.96%) |
Jan 28, 2021 | 37.06 | 37.90 | 36.14 | 37.65 | 118,530 | +0.08(+0.21%) |
Jan 27, 2021 | 36.89 | 38.20 | 35.30 | 37.57 | 275,029 | -0.73(-1.91%) |
Jan 26, 2021 | 38.94 | 38.96 | 37.10 | 38.30 | 108,067 | -0.29(-0.75%) |
Jan 25, 2021 | 38.95 | 39.49 | 36.94 | 38.59 | 120,726 | +0.09(+0.23%) |
Jan 22, 2021 | 37.54 | 38.62 | 36.88 | 38.50 | 173,900 | +0.32(+0.84%) |
Jan 21, 2021 | 37.98 | 38.18 | 35.95 | 38.18 | 199,900 | +0.35(+0.93%) |
Jan 20, 2021 | 34.00 | 38.00 | 33.05 | 37.83 | 151,617 | +3.95(+11.66%) |
Jan 19, 2021 | 34.72 | 35.99 | 32.63 | 33.88 | 149,751 | -1.20(-3.42%) |
Jan 15, 2021 | 37.50 | 38.46 | 34.16 | 35.08 | 238,900 | -2.42(-6.45%) |
Jan 14, 2021 | 35.38 | 37.80 | 32.18 | 37.50 | 401,996 | +2.12(+5.99%) |
Jan 13, 2021 | 29.99 | 35.41 | 29.75 | 35.38 | 603,935 | +5.79(+19.57%) |
Jan 12, 2021 | 28.00 | 29.84 | 27.01 | 29.59 | 396,070 | +1.59(+5.68%) |
Jan 11, 2021 | 29.96 | 31.40 | 28.00 | 28.00 | 553,389 | -1.91(-6.39%) |