Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.98 | 44.43 | 39.45 | 39.70 | 266,962 | -4.28(-9.73%) |
Jun 29, 2021 | 43.31 | 44.40 | 42.75 | 43.98 | 43,269 | +0.99(+2.30%) |
Jun 28, 2021 | 42.80 | 44.16 | 41.44 | 42.99 | 86,842 | +0.71(+1.68%) |
Jun 25, 2021 | 38.47 | 42.75 | 38.47 | 42.28 | 80,621 | +3.90(+10.16%) |
Jun 24, 2021 | 37.54 | 38.49 | 37.23 | 38.38 | 46,093 | +1.20(+3.23%) |
Jun 23, 2021 | 38.01 | 38.03 | 36.96 | 37.18 | 35,393 | -0.02(-0.05%) |
Jun 22, 2021 | 37.69 | 37.87 | 36.72 | 37.20 | 33,825 | -0.68(-1.80%) |
Jun 21, 2021 | 37.38 | 37.90 | 36.64 | 37.88 | 62,412 | +0.73(+1.97%) |
Jun 18, 2021 | 40.96 | 42.85 | 37.05 | 37.15 | 203,966 | -4.28(-10.33%) |
Jun 17, 2021 | 41.42 | 42.87 | 39.93 | 41.43 | 73,683 | +0.47(+1.15%) |
Jun 16, 2021 | 39.71 | 41.42 | 39.28 | 40.96 | 26,450 | +1.46(+3.70%) |
Jun 15, 2021 | 39.99 | 40.52 | 38.53 | 39.50 | 35,498 | -0.50(-1.25%) |
Jun 14, 2021 | 39.71 | 41.11 | 39.67 | 40.00 | 61,222 | +0.95(+2.43%) |
Jun 11, 2021 | 38.27 | 39.19 | 37.44 | 39.05 | 27,092 | +1.07(+2.82%) |
Jun 10, 2021 | 39.58 | 39.81 | 37.43 | 37.98 | 32,887 | -1.19(-3.04%) |
Jun 09, 2021 | 39.88 | 40.00 | 38.33 | 39.17 | 65,871 | -0.08(-0.20%) |
Jun 08, 2021 | 38.30 | 39.55 | 38.17 | 39.25 | 22,042 | +0.70(+1.82%) |
Jun 07, 2021 | 38.48 | 39.14 | 37.75 | 38.55 | 23,890 | +0.35(+0.92%) |
Jun 04, 2021 | 39.15 | 39.15 | 37.78 | 38.20 | 13,386 | -0.50(-1.29%) |
Jun 03, 2021 | 38.15 | 39.22 | 36.94 | 38.70 | 23,976 | +0.55(+1.44%) |
Jun 02, 2021 | 40.11 | 40.11 | 37.85 | 38.15 | 34,922 | -1.85(-4.63%) |
Jun 01, 2021 | 39.82 | 40.15 | 39.00 | 40.00 | 34,653 | +0.39(+0.98%) |
May 28, 2021 | 40.40 | 40.40 | 39.04 | 39.61 | 15,208 | -0.07(-0.18%) |
May 27, 2021 | 39.96 | 40.46 | 38.63 | 39.68 | 14,792 | -0.13(-0.33%) |
May 26, 2021 | 39.10 | 40.48 | 39.10 | 39.81 | 21,309 | +0.74(+1.89%) |
May 25, 2021 | 38.33 | 40.23 | 38.20 | 39.07 | 40,091 | +0.74(+1.93%) |
May 24, 2021 | 39.70 | 40.00 | 36.87 | 38.33 | 58,688 | -0.93(-2.37%) |
May 21, 2021 | 37.51 | 40.00 | 36.35 | 39.26 | 61,738 | +2.02(+5.42%) |
May 20, 2021 | 37.00 | 38.00 | 34.82 | 37.24 | 53,415 | +0.25(+0.68%) |
May 19, 2021 | 34.48 | 36.99 | 34.00 | 36.99 | 47,644 | +2.08(+5.96%) |
May 18, 2021 | 32.84 | 36.19 | 32.84 | 34.91 | 52,152 | +2.12(+6.47%) |
May 17, 2021 | 29.74 | 33.23 | 29.50 | 32.79 | 58,313 | +3.05(+10.26%) |
May 14, 2021 | 29.45 | 30.36 | 29.04 | 29.74 | 22,944 | +0.27(+0.92%) |
May 13, 2021 | 28.89 | 29.87 | 28.11 | 29.47 | 48,704 | +0.63(+2.18%) |
May 12, 2021 | 29.31 | 29.54 | 28.66 | 28.84 | 39,454 | -0.65(-2.20%) |
May 11, 2021 | 29.34 | 30.21 | 28.77 | 29.49 | 37,778 | -0.19(-0.64%) |
May 10, 2021 | 34.39 | 35.14 | 29.53 | 29.68 | 86,302 | -4.55(-13.29%) |
May 07, 2021 | 33.16 | 34.57 | 33.03 | 34.23 | 33,227 | +1.29(+3.92%) |
May 06, 2021 | 32.48 | 32.94 | 31.75 | 32.94 | 24,128 | +0.61(+1.89%) |
May 05, 2021 | 32.37 | 32.51 | 31.20 | 32.33 | 37,300 | +0.30(+0.94%) |
May 04, 2021 | 31.45 | 32.55 | 31.27 | 32.03 | 30,663 | +0.44(+1.39%) |
May 03, 2021 | 31.72 | 32.00 | 31.01 | 31.59 | 47,404 | +0.33(+1.06%) |
Apr 30, 2021 | 31.30 | 31.52 | 30.77 | 31.26 | 32,000 | -0.30(-0.95%) |
Apr 29, 2021 | 32.26 | 33.43 | 31.34 | 31.56 | 36,001 | -0.45(-1.41%) |
Apr 28, 2021 | 31.75 | 32.48 | 31.75 | 32.01 | 20,286 | +0.27(+0.85%) |
Apr 27, 2021 | 32.64 | 32.78 | 31.31 | 31.74 | 47,974 | -0.60(-1.86%) |
Apr 26, 2021 | 34.99 | 35.80 | 31.65 | 32.34 | 59,279 | -2.61(-7.47%) |
Apr 23, 2021 | 34.59 | 36.37 | 34.59 | 34.95 | 35,400 | +0.21(+0.60%) |
Apr 22, 2021 | 35.04 | 35.82 | 34.11 | 34.74 | 37,488 | -0.37(-1.05%) |
Apr 21, 2021 | 34.38 | 36.40 | 33.83 | 35.11 | 42,377 | +1.11(+3.26%) |
Apr 20, 2021 | 34.90 | 35.87 | 31.86 | 34.00 | 83,995 | -0.97(-2.77%) |
Apr 19, 2021 | 32.01 | 35.74 | 31.86 | 34.97 | 156,162 | +2.58(+7.97%) |
Apr 16, 2021 | 30.82 | 32.59 | 30.00 | 32.39 | 63,700 | +2.46(+8.22%) |
Apr 15, 2021 | 28.62 | 29.96 | 28.56 | 29.93 | 31,057 | +1.34(+4.69%) |
Apr 14, 2021 | 28.52 | 28.85 | 28.36 | 28.59 | 13,237 | +0.30(+1.06%) |
Apr 13, 2021 | 28.39 | 28.67 | 27.51 | 28.29 | 22,141 | +0.30(+1.07%) |
Apr 12, 2021 | 28.48 | 28.48 | 27.56 | 27.99 | 29,968 | -0.47(-1.65%) |
Apr 09, 2021 | 28.11 | 28.49 | 27.51 | 28.46 | 29,700 | +0.28(+0.99%) |
Apr 08, 2021 | 27.10 | 28.50 | 27.00 | 28.18 | 49,396 | +0.92(+3.37%) |
Apr 07, 2021 | 27.84 | 28.01 | 27.13 | 27.26 | 29,911 | -0.67(-2.40%) |
Apr 06, 2021 | 28.20 | 28.36 | 27.75 | 27.93 | 29,527 | -0.32(-1.13%) |
Apr 05, 2021 | 30.70 | 30.70 | 27.41 | 28.25 | 47,688 | -2.17(-7.13%) |