Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.11 | 31.60 | 29.15 | 29.26 | 10,267,340 | -1.09(-3.59%) |
Jun 29, 2021 | 31.10 | 32.35 | 29.70 | 30.35 | 16,156,275 | -0.51(-1.65%) |
Jun 28, 2021 | 29.18 | 31.17 | 28.83 | 30.86 | 14,855,473 | +1.90(+6.56%) |
Jun 25, 2021 | 28.66 | 29.10 | 28.11 | 28.96 | 15,032,548 | +0.50(+1.76%) |
Jun 24, 2021 | 29.51 | 29.70 | 28.22 | 28.46 | 11,375,748 | -0.19(-0.66%) |
Jun 23, 2021 | 27.47 | 28.89 | 27.38 | 28.65 | 10,903,741 | +1.29(+4.71%) |
Jun 22, 2021 | 26.25 | 27.47 | 26.09 | 27.36 | 7,082,896 | +0.98(+3.71%) |
Jun 21, 2021 | 26.34 | 26.89 | 25.66 | 26.38 | 8,320,959 | -0.58(-2.15%) |
Jun 18, 2021 | 27.49 | 27.60 | 26.37 | 26.96 | 8,783,129 | -0.44(-1.61%) |
Jun 17, 2021 | 26.82 | 28.03 | 26.75 | 27.40 | 8,228,300 | +0.04(+0.15%) |
Jun 16, 2021 | 26.74 | 27.61 | 26.37 | 27.36 | 7,922,569 | +0.25(+0.92%) |
Jun 15, 2021 | 26.52 | 27.69 | 25.74 | 27.11 | 11,809,226 | +0.43(+1.61%) |
Jun 14, 2021 | 27.95 | 28.00 | 26.41 | 26.68 | 15,032,626 | -1.22(-4.37%) |
Jun 11, 2021 | 27.96 | 28.20 | 27.02 | 27.90 | 11,023,069 | +0.26(+0.94%) |
Jun 10, 2021 | 30.97 | 30.98 | 27.25 | 27.64 | 24,350,140 | -3.40(-10.95%) |
Jun 09, 2021 | 31.80 | 32.45 | 30.15 | 31.04 | 17,719,768 | +0.45(+1.47%) |
Jun 08, 2021 | 30.04 | 31.11 | 28.56 | 30.59 | 19,172,024 | +0.26(+0.86%) |
Jun 07, 2021 | 28.72 | 30.86 | 28.31 | 30.33 | 15,976,569 | +1.76(+6.16%) |
Jun 04, 2021 | 28.57 | 29.37 | 27.55 | 28.57 | 9,574,784 | +0.15(+0.53%) |
Jun 03, 2021 | 28.47 | 30.21 | 27.54 | 28.42 | 15,217,629 | -0.38(-1.32%) |
Jun 02, 2021 | 26.50 | 28.98 | 25.97 | 28.80 | 18,514,088 | +2.34(+8.84%) |
Jun 01, 2021 | 26.33 | 26.60 | 25.27 | 26.46 | 11,828,826 | +0.57(+2.20%) |
May 28, 2021 | 26.50 | 27.74 | 25.62 | 25.89 | 16,231,140 | -0.36(-1.37%) |
May 27, 2021 | 26.67 | 26.67 | 25.22 | 26.25 | 14,638,594 | -0.67(-2.49%) |
May 26, 2021 | 24.10 | 27.12 | 23.83 | 26.92 | 20,829,582 | +2.86(+11.89%) |
May 25, 2021 | 25.34 | 25.42 | 23.76 | 24.06 | 14,546,319 | -1.07(-4.26%) |
May 24, 2021 | 26.32 | 26.43 | 24.55 | 25.13 | 27,577,908 | -1.72(-6.41%) |
May 21, 2021 | 27.48 | 27.86 | 26.57 | 26.85 | 7,705,181 | -0.65(-2.36%) |
May 20, 2021 | 28.64 | 29.00 | 26.89 | 27.50 | 9,148,344 | -0.95(-3.34%) |
May 19, 2021 | 28.72 | 29.74 | 27.70 | 28.45 | 11,665,644 | -2.12(-6.93%) |
May 18, 2021 | 28.00 | 30.83 | 27.40 | 30.57 | 11,657,358 | +2.89(+10.44%) |
May 17, 2021 | 28.99 | 29.21 | 26.86 | 27.68 | 8,337,346 | +0.39(+1.43%) |
May 14, 2021 | 27.76 | 27.92 | 25.08 | 27.29 | 11,218,049 | +0.74(+2.79%) |
May 13, 2021 | 27.90 | 28.79 | 25.16 | 26.55 | 8,067,581 | -0.75(-2.75%) |
May 12, 2021 | 27.73 | 28.30 | 26.81 | 27.30 | 10,335,795 | -2.18(-7.39%) |
May 11, 2021 | 26.44 | 31.22 | 26.28 | 29.48 | 13,138,731 | +1.02(+3.58%) |
May 10, 2021 | 30.62 | 30.83 | 28.30 | 28.46 | 8,071,250 | -2.56(-8.25%) |
May 07, 2021 | 31.00 | 32.20 | 30.21 | 31.02 | 6,513,477 | +0.04(+0.13%) |
May 06, 2021 | 32.35 | 32.52 | 29.83 | 30.98 | 9,557,617 | -1.90(-5.78%) |
May 05, 2021 | 34.08 | 34.75 | 32.38 | 32.88 | 4,935,477 | -1.83(-5.27%) |
May 04, 2021 | 34.61 | 34.72 | 32.12 | 34.71 | 6,440,767 | -0.55(-1.56%) |
May 03, 2021 | 36.77 | 37.13 | 34.57 | 35.26 | 4,967,880 | -1.28(-3.50%) |
Apr 30, 2021 | 35.96 | 38.14 | 35.85 | 36.54 | 3,983,000 | -0.35(-0.95%) |
Apr 29, 2021 | 38.60 | 38.60 | 35.89 | 36.89 | 4,377,768 | -0.93(-2.46%) |
Apr 28, 2021 | 37.00 | 38.17 | 36.36 | 37.82 | 3,814,129 | +0.26(+0.69%) |
Apr 27, 2021 | 39.37 | 39.64 | 36.32 | 37.56 | 9,406,574 | -1.35(-3.47%) |
Apr 26, 2021 | 37.17 | 38.91 | 36.03 | 38.91 | 8,568,146 | +2.91(+8.08%) |
Apr 23, 2021 | 34.54 | 36.78 | 34.06 | 36.00 | 9,269,600 | +1.85(+5.42%) |
Apr 22, 2021 | 34.05 | 35.99 | 32.66 | 34.15 | 13,370,787 | +0.65(+1.94%) |
Apr 21, 2021 | 30.30 | 34.09 | 29.82 | 33.50 | 13,321,736 | +2.55(+8.24%) |
Apr 20, 2021 | 31.07 | 34.38 | 29.85 | 30.95 | 19,528,556 | -0.67(-2.12%) |
Apr 19, 2021 | 35.21 | 35.51 | 31.05 | 31.62 | 21,521,432 | -3.90(-10.98%) |
Apr 16, 2021 | 37.01 | 37.71 | 34.55 | 35.52 | 23,427,500 | -0.33(-0.92%) |
Apr 15, 2021 | 36.98 | 39.37 | 34.22 | 35.85 | 58,960,552 | -5.00(-12.24%) |
Apr 14, 2021 | 42.97 | 44.27 | 40.68 | 40.85 | 11,101,277 | -1.40(-3.31%) |
Apr 13, 2021 | 42.21 | 43.13 | 41.61 | 42.25 | 7,102,202 | +0.40(+0.96%) |
Apr 12, 2021 | 44.98 | 45.44 | 41.76 | 41.85 | 12,140,955 | -3.92(-8.56%) |
Apr 09, 2021 | 47.41 | 47.41 | 44.73 | 45.77 | 8,224,500 | -1.73(-3.64%) |
Apr 08, 2021 | 47.49 | 48.45 | 47.24 | 47.50 | 4,646,456 | +0.11(+0.23%) |
Apr 07, 2021 | 49.23 | 51.57 | 47.06 | 47.39 | 9,292,357 | -1.99(-4.03%) |
Apr 06, 2021 | 48.80 | 51.19 | 48.19 | 49.38 | 8,039,174 | +0.01(+0.02%) |
Apr 05, 2021 | 50.94 | 51.25 | 48.45 | 49.37 | 11,582,643 | +0.07(+0.14%) |