Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.62 | 37.70 | 36.62 | 37.26 | 179,223 | +0.57(+1.55%) |
Jun 29, 2021 | 37.19 | 37.59 | 36.55 | 36.69 | 120,229 | -0.42(-1.13%) |
Jun 28, 2021 | 37.57 | 37.57 | 35.91 | 37.11 | 122,539 | -0.57(-1.51%) |
Jun 25, 2021 | 38.67 | 39.36 | 37.42 | 37.68 | 562,274 | -1.18(-3.04%) |
Jun 24, 2021 | 38.38 | 39.02 | 38.23 | 38.86 | 101,747 | +0.64(+1.67%) |
Jun 23, 2021 | 37.43 | 38.66 | 36.96 | 38.22 | 99,677 | +0.67(+1.78%) |
Jun 22, 2021 | 36.87 | 37.71 | 35.72 | 37.55 | 87,064 | +0.45(+1.21%) |
Jun 21, 2021 | 36.66 | 37.51 | 36.11 | 37.10 | 87,126 | +0.62(+1.70%) |
Jun 18, 2021 | 35.67 | 37.03 | 35.49 | 36.48 | 219,589 | +0.23(+0.63%) |
Jun 17, 2021 | 37.67 | 37.70 | 35.71 | 36.25 | 232,059 | -1.36(-3.62%) |
Jun 16, 2021 | 37.55 | 37.85 | 36.62 | 37.61 | 214,584 | +0.04(+0.11%) |
Jun 15, 2021 | 37.94 | 37.95 | 37.23 | 37.57 | 89,765 | -0.39(-1.03%) |
Jun 14, 2021 | 39.47 | 39.95 | 37.27 | 37.96 | 189,510 | -1.41(-3.58%) |
Jun 11, 2021 | 39.57 | 40.15 | 39.05 | 39.37 | 126,935 | +0.18(+0.46%) |
Jun 10, 2021 | 40.44 | 40.65 | 39.00 | 39.19 | 130,088 | -1.29(-3.19%) |
Jun 09, 2021 | 43.48 | 43.70 | 40.02 | 40.48 | 232,449 | -3.33(-7.60%) |
Jun 08, 2021 | 41.88 | 44.50 | 41.76 | 43.81 | 156,525 | +2.07(+4.96%) |
Jun 07, 2021 | 40.95 | 42.22 | 40.65 | 41.74 | 89,003 | +0.93(+2.28%) |
Jun 04, 2021 | 39.97 | 40.92 | 39.38 | 40.81 | 115,359 | +0.93(+2.33%) |
Jun 03, 2021 | 40.20 | 40.38 | 38.36 | 39.88 | 157,325 | -0.30(-0.75%) |
Jun 02, 2021 | 40.89 | 41.40 | 39.69 | 40.18 | 123,047 | -0.76(-1.86%) |
Jun 01, 2021 | 42.04 | 42.04 | 40.38 | 40.94 | 156,519 | -0.51(-1.23%) |
May 28, 2021 | 41.12 | 41.74 | 40.13 | 41.45 | 96,847 | +0.38(+0.93%) |
May 27, 2021 | 41.80 | 42.18 | 40.63 | 41.07 | 301,742 | -0.08(-0.19%) |
May 26, 2021 | 40.74 | 41.59 | 40.58 | 41.15 | 195,593 | +0.65(+1.60%) |
May 25, 2021 | 42.69 | 43.80 | 40.46 | 40.50 | 160,757 | -2.20(-5.15%) |
May 24, 2021 | 41.91 | 43.13 | 41.09 | 42.70 | 144,699 | +1.00(+2.40%) |
May 21, 2021 | 43.05 | 43.50 | 41.37 | 41.70 | 252,972 | -0.85(-2.00%) |
May 20, 2021 | 41.66 | 42.84 | 40.83 | 42.55 | 135,223 | +0.88(+2.11%) |
May 19, 2021 | 40.16 | 41.91 | 39.78 | 41.67 | 88,701 | -0.12(-0.29%) |
May 18, 2021 | 42.79 | 43.45 | 41.76 | 41.79 | 77,667 | -1.19(-2.77%) |
May 17, 2021 | 42.17 | 43.38 | 41.47 | 42.98 | 106,637 | +0.49(+1.15%) |
May 14, 2021 | 41.96 | 43.14 | 41.96 | 42.49 | 122,523 | +0.61(+1.46%) |
May 13, 2021 | 40.40 | 42.25 | 39.89 | 41.88 | 160,681 | +1.56(+3.87%) |
May 12, 2021 | 43.30 | 43.56 | 39.63 | 40.32 | 184,846 | -3.50(-7.99%) |
May 11, 2021 | 43.34 | 44.50 | 42.10 | 43.82 | 108,143 | -0.58(-1.31%) |
May 10, 2021 | 43.95 | 46.84 | 43.35 | 44.40 | 172,289 | +0.09(+0.20%) |
May 07, 2021 | 49.99 | 49.99 | 43.49 | 44.31 | 327,614 | -1.55(-3.38%) |
May 06, 2021 | 47.59 | 47.59 | 44.62 | 45.86 | 135,861 | -1.45(-3.06%) |
May 05, 2021 | 48.04 | 48.43 | 45.31 | 47.31 | 109,377 | -0.75(-1.56%) |
May 04, 2021 | 47.63 | 48.49 | 45.71 | 48.06 | 113,144 | -0.08(-0.17%) |
May 03, 2021 | 49.20 | 49.61 | 48.09 | 48.14 | 223,845 | -0.72(-1.47%) |
Apr 30, 2021 | 47.09 | 49.12 | 47.00 | 48.86 | 199,600 | +1.38(+2.91%) |
Apr 29, 2021 | 44.97 | 47.84 | 44.97 | 47.48 | 157,753 | +2.82(+6.31%) |
Apr 28, 2021 | 43.94 | 45.14 | 43.39 | 44.66 | 139,114 | +0.89(+2.03%) |
Apr 27, 2021 | 43.80 | 44.66 | 43.20 | 43.77 | 165,492 | +0.11(+0.25%) |
Apr 26, 2021 | 45.51 | 45.68 | 43.49 | 43.66 | 191,684 | -1.81(-3.98%) |
Apr 23, 2021 | 45.71 | 46.00 | 44.94 | 45.47 | 153,000 | -0.05(-0.11%) |
Apr 22, 2021 | 44.34 | 46.03 | 44.34 | 45.52 | 277,309 | +1.45(+3.29%) |
Apr 21, 2021 | 44.72 | 44.72 | 43.17 | 44.07 | 257,493 | +0.07(+0.16%) |
Apr 20, 2021 | 45.66 | 46.34 | 43.15 | 44.00 | 283,664 | -2.77(-5.92%) |
Apr 19, 2021 | 46.03 | 46.82 | 45.20 | 46.77 | 154,390 | +0.57(+1.23%) |
Apr 16, 2021 | 46.50 | 46.87 | 45.30 | 46.20 | 90,300 | +0.20(+0.43%) |
Apr 15, 2021 | 47.11 | 47.11 | 45.12 | 46.00 | 168,821 | -0.60(-1.29%) |
Apr 14, 2021 | 46.54 | 46.79 | 45.95 | 46.60 | 165,089 | +0.09(+0.19%) |
Apr 13, 2021 | 44.83 | 46.66 | 44.42 | 46.51 | 190,433 | +0.51(+1.11%) |
Apr 12, 2021 | 45.80 | 46.21 | 44.70 | 46.00 | 125,488 | +0.44(+0.97%) |
Apr 09, 2021 | 46.05 | 46.05 | 44.29 | 45.56 | 236,600 | -1.93(-4.06%) |
Apr 08, 2021 | 47.25 | 47.65 | 46.27 | 47.49 | 150,920 | +0.35(+0.74%) |
Apr 07, 2021 | 46.17 | 47.65 | 45.99 | 47.14 | 212,648 | +0.77(+1.66%) |
Apr 06, 2021 | 45.37 | 46.54 | 45.33 | 46.37 | 114,488 | +1.10(+2.43%) |
Apr 05, 2021 | 45.59 | 45.84 | 44.17 | 45.27 | 217,988 | -0.21(-0.46%) |