Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.00 | 52.78 | 50.01 | 51.05 | 55,929 | +0.67(+1.33%) |
Jun 29, 2021 | 51.84 | 53.41 | 49.71 | 50.38 | 114,625 | -1.30(-2.52%) |
Jun 28, 2021 | 49.28 | 52.28 | 49.28 | 51.68 | 124,372 | +2.03(+4.09%) |
Jun 25, 2021 | 51.09 | 52.88 | 49.42 | 49.65 | 469,737 | -1.07(-2.11%) |
Jun 24, 2021 | 48.69 | 51.50 | 48.69 | 50.72 | 64,655 | +2.27(+4.69%) |
Jun 23, 2021 | 45.90 | 49.24 | 45.09 | 48.45 | 79,313 | +2.51(+5.46%) |
Jun 22, 2021 | 44.23 | 45.99 | 43.01 | 45.94 | 56,651 | +1.38(+3.10%) |
Jun 21, 2021 | 45.00 | 46.10 | 44.00 | 44.56 | 74,366 | +0.74(+1.69%) |
Jun 18, 2021 | 45.89 | 45.89 | 43.77 | 43.82 | 71,406 | -2.44(-5.27%) |
Jun 17, 2021 | 47.15 | 48.97 | 45.07 | 46.26 | 60,711 | -0.84(-1.78%) |
Jun 16, 2021 | 46.20 | 47.62 | 45.51 | 47.10 | 57,924 | +0.51(+1.09%) |
Jun 15, 2021 | 44.24 | 47.00 | 43.59 | 46.59 | 84,295 | +3.10(+7.13%) |
Jun 14, 2021 | 43.01 | 45.46 | 42.64 | 43.49 | 77,223 | -0.21(-0.48%) |
Jun 11, 2021 | 42.32 | 46.27 | 42.04 | 43.70 | 136,224 | +2.02(+4.85%) |
Jun 10, 2021 | 44.57 | 44.57 | 41.30 | 41.68 | 72,687 | -2.23(-5.08%) |
Jun 09, 2021 | 44.75 | 45.74 | 43.59 | 43.91 | 74,429 | -0.50(-1.13%) |
Jun 08, 2021 | 45.04 | 46.06 | 43.18 | 44.41 | 62,749 | -1.34(-2.93%) |
Jun 07, 2021 | 46.78 | 47.70 | 45.43 | 45.75 | 119,044 | -0.93(-1.99%) |
Jun 04, 2021 | 48.10 | 48.10 | 42.05 | 46.68 | 134,469 | -0.31(-0.66%) |
Jun 03, 2021 | 48.70 | 48.70 | 46.03 | 46.99 | 53,353 | -2.15(-4.38%) |
Jun 02, 2021 | 51.18 | 52.25 | 47.06 | 49.14 | 77,566 | -1.74(-3.42%) |
Jun 01, 2021 | 52.00 | 53.57 | 48.59 | 50.88 | 74,482 | -0.82(-1.59%) |
May 28, 2021 | 49.97 | 53.40 | 49.52 | 51.70 | 57,857 | +2.06(+4.15%) |
May 27, 2021 | 45.40 | 50.00 | 45.40 | 49.64 | 47,305 | +4.31(+9.51%) |
May 26, 2021 | 43.40 | 46.00 | 43.40 | 45.33 | 36,969 | +2.21(+5.13%) |
May 25, 2021 | 46.00 | 46.00 | 42.87 | 43.12 | 67,740 | -3.12(-6.75%) |
May 24, 2021 | 46.75 | 48.70 | 45.00 | 46.24 | 41,388 | -0.47(-1.01%) |
May 21, 2021 | 45.69 | 47.25 | 44.24 | 46.71 | 55,632 | +1.74(+3.87%) |
May 20, 2021 | 44.19 | 46.00 | 44.00 | 44.97 | 40,558 | +0.59(+1.33%) |
May 19, 2021 | 43.58 | 44.98 | 42.51 | 44.38 | 49,876 | -0.35(-0.78%) |
May 18, 2021 | 43.19 | 45.80 | 43.04 | 44.73 | 80,656 | +1.04(+2.38%) |
May 17, 2021 | 43.44 | 43.70 | 42.19 | 43.69 | 27,277 | +0.35(+0.81%) |
May 14, 2021 | 44.14 | 44.37 | 42.22 | 43.34 | 44,783 | -0.80(-1.81%) |
May 13, 2021 | 44.23 | 46.30 | 41.83 | 44.14 | 53,814 | +0.46(+1.05%) |
May 12, 2021 | 46.03 | 47.38 | 43.33 | 43.68 | 50,796 | -2.97(-6.37%) |
May 11, 2021 | 42.16 | 47.12 | 41.33 | 46.65 | 29,629 | +2.65(+6.02%) |
May 10, 2021 | 46.84 | 48.00 | 41.66 | 44.00 | 70,778 | -2.61(-5.60%) |
May 07, 2021 | 45.19 | 48.07 | 44.35 | 46.61 | 43,798 | +1.81(+4.04%) |
May 06, 2021 | 43.00 | 44.89 | 42.89 | 44.80 | 38,132 | +1.51(+3.49%) |
May 05, 2021 | 43.04 | 44.42 | 42.00 | 43.29 | 19,819 | +0.01(+0.02%) |
May 04, 2021 | 42.97 | 43.60 | 39.75 | 43.28 | 39,355 | +0.58(+1.36%) |
May 03, 2021 | 41.17 | 42.95 | 41.17 | 42.70 | 45,399 | +1.36(+3.29%) |
Apr 30, 2021 | 40.89 | 42.09 | 40.39 | 41.34 | 43,400 | -0.06(-0.14%) |
Apr 29, 2021 | 42.06 | 43.16 | 39.26 | 41.40 | 36,611 | +0.02(+0.05%) |
Apr 28, 2021 | 40.87 | 42.91 | 40.36 | 41.38 | 36,823 | +0.26(+0.63%) |
Apr 27, 2021 | 40.95 | 41.60 | 40.00 | 41.12 | 48,572 | +0.65(+1.61%) |
Apr 26, 2021 | 40.38 | 42.19 | 40.00 | 40.47 | 35,216 | +0.12(+0.30%) |
Apr 23, 2021 | 40.95 | 41.37 | 39.06 | 40.35 | 87,700 | -0.23(-0.57%) |
Apr 22, 2021 | 39.96 | 41.48 | 39.50 | 40.58 | 65,263 | +0.64(+1.60%) |
Apr 21, 2021 | 37.82 | 41.23 | 37.82 | 39.94 | 44,280 | +1.80(+4.72%) |
Apr 20, 2021 | 37.72 | 38.40 | 36.50 | 38.14 | 33,658 | +0.50(+1.33%) |
Apr 19, 2021 | 39.27 | 39.27 | 36.39 | 37.64 | 37,217 | -1.79(-4.54%) |
Apr 16, 2021 | 40.10 | 40.10 | 38.02 | 39.43 | 35,300 | +0.11(+0.28%) |
Apr 15, 2021 | 41.78 | 41.78 | 38.65 | 39.32 | 53,174 | -1.53(-3.75%) |
Apr 14, 2021 | 40.26 | 42.14 | 39.25 | 40.85 | 38,850 | +0.56(+1.39%) |
Apr 13, 2021 | 40.54 | 41.49 | 39.35 | 40.29 | 20,501 | -0.95(-2.30%) |
Apr 12, 2021 | 40.15 | 41.83 | 38.85 | 41.24 | 32,722 | +0.16(+0.39%) |
Apr 09, 2021 | 39.86 | 42.67 | 37.51 | 41.08 | 47,900 | +1.21(+3.03%) |
Apr 08, 2021 | 40.52 | 40.52 | 37.81 | 39.87 | 34,325 | -0.25(-0.62%) |
Apr 07, 2021 | 42.09 | 42.09 | 39.64 | 40.12 | 36,774 | -1.21(-2.93%) |
Apr 06, 2021 | 42.31 | 42.31 | 40.54 | 41.33 | 51,552 | +0.47(+1.15%) |
Apr 05, 2021 | 41.20 | 43.07 | 40.05 | 40.86 | 42,932 | +0.22(+0.54%) |