Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.50 | 33.50 | 30.00 | 32.95 | 461,019 | +1.45(+4.59%) |
Jun 29, 2021 | 32.55 | 33.24 | 31.12 | 31.50 | 129,603 | -1.05(-3.23%) |
Jun 28, 2021 | 33.29 | 34.24 | 32.05 | 32.55 | 160,539 | -1.18(-3.48%) |
Jun 25, 2021 | 34.50 | 34.99 | 33.17 | 33.73 | 156,966 | -0.77(-2.25%) |
Jun 24, 2021 | 34.40 | 35.75 | 33.75 | 34.50 | 267,591 | -0.15(-0.43%) |
Jun 23, 2021 | 34.00 | 35.60 | 33.02 | 34.65 | 314,354 | +1.21(+3.62%) |
Jun 22, 2021 | 33.00 | 33.59 | 31.70 | 33.44 | 183,688 | -1.27(-3.65%) |
Jun 21, 2021 | 31.67 | 35.23 | 30.25 | 34.70 | 508,665 | +2.54(+7.90%) |
Jun 18, 2021 | 33.98 | 33.98 | 31.82 | 32.16 | 192,867 | -2.12(-6.18%) |
Jun 17, 2021 | 37.00 | 37.00 | 33.75 | 34.28 | 209,373 | -2.96(-7.95%) |
Jun 16, 2021 | 37.50 | 42.28 | 35.30 | 37.24 | 1,087,956 | +2.76(+8.00%) |
Jun 15, 2021 | 33.50 | 34.70 | 33.25 | 34.48 | 150,464 | +0.75(+2.22%) |
Jun 14, 2021 | 34.95 | 34.95 | 33.14 | 33.73 | 71,916 | -0.77(-2.22%) |
Jun 11, 2021 | 33.73 | 35.33 | 33.41 | 34.50 | 131,981 | +1.01(+3.02%) |
Jun 10, 2021 | 35.50 | 35.86 | 33.00 | 33.49 | 101,375 | -1.94(-5.48%) |
Jun 09, 2021 | 36.00 | 37.00 | 34.55 | 35.43 | 143,589 | +0.40(+1.13%) |
Jun 08, 2021 | 34.50 | 36.95 | 33.50 | 35.03 | 205,487 | +1.03(+3.04%) |
Jun 07, 2021 | 34.00 | 35.50 | 33.00 | 34.00 | 141,587 | +0.49(+1.48%) |
Jun 04, 2021 | 34.00 | 34.24 | 32.77 | 33.51 | 101,583 | +0.30(+0.89%) |
Jun 03, 2021 | 34.00 | 34.40 | 32.50 | 33.21 | 105,044 | -0.27(-0.82%) |
Jun 02, 2021 | 34.55 | 35.25 | 33.00 | 33.48 | 123,074 | -0.98(-2.83%) |
Jun 01, 2021 | 32.74 | 35.99 | 32.62 | 34.46 | 274,884 | +2.47(+7.72%) |
May 28, 2021 | 33.24 | 33.50 | 31.27 | 31.99 | 105,483 | -1.01(-3.06%) |
May 27, 2021 | 30.75 | 34.84 | 30.30 | 33.00 | 294,546 | +2.57(+8.43%) |
May 26, 2021 | 28.35 | 31.00 | 27.50 | 30.43 | 112,120 | +2.08(+7.35%) |
May 25, 2021 | 28.50 | 29.34 | 27.90 | 28.35 | 71,886 | -2.34(-7.64%) |
May 24, 2021 | 31.70 | 31.73 | 30.07 | 30.70 | 26,345 | -0.75(-2.40%) |
May 21, 2021 | 31.00 | 32.16 | 30.31 | 31.45 | 47,291 | +0.58(+1.88%) |
May 20, 2021 | 31.06 | 31.50 | 30.40 | 30.87 | 24,208 | -0.18(-0.56%) |
May 19, 2021 | 31.50 | 32.00 | 30.55 | 31.05 | 28,535 | -1.57(-4.83%) |
May 18, 2021 | 32.00 | 33.25 | 32.00 | 32.62 | 48,234 | +0.68(+2.14%) |
May 17, 2021 | 30.25 | 32.20 | 29.50 | 31.93 | 73,517 | +1.89(+6.29%) |
May 14, 2021 | 29.39 | 30.68 | 29.39 | 30.05 | 52,551 | +0.74(+2.51%) |
May 13, 2021 | 31.15 | 32.00 | 28.27 | 29.31 | 82,562 | -2.15(-6.83%) |
May 12, 2021 | 31.15 | 33.97 | 30.89 | 31.46 | 137,164 | +0.27(+0.85%) |
May 11, 2021 | 31.50 | 31.50 | 30.00 | 31.20 | 40,126 | -1.01(-3.12%) |
May 10, 2021 | 33.00 | 34.62 | 32.00 | 32.20 | 79,802 | -0.55(-1.69%) |
May 07, 2021 | 32.23 | 32.99 | 31.75 | 32.76 | 40,111 | +0.52(+1.61%) |
May 06, 2021 | 34.50 | 34.50 | 31.27 | 32.23 | 62,831 | -1.23(-3.69%) |
May 05, 2021 | 34.50 | 35.77 | 32.66 | 33.47 | 46,796 | -1.03(-2.99%) |
May 04, 2021 | 36.00 | 36.50 | 33.00 | 34.50 | 82,444 | -1.34(-3.74%) |
May 03, 2021 | 36.50 | 37.82 | 35.45 | 35.84 | 84,245 | -0.66(-1.81%) |
Apr 30, 2021 | 38.00 | 38.00 | 36.05 | 36.50 | 38,732 | -1.57(-4.12%) |
Apr 29, 2021 | 40.00 | 40.42 | 36.55 | 38.07 | 62,148 | -1.43(-3.62%) |
Apr 28, 2021 | 37.77 | 41.27 | 37.50 | 39.50 | 126,418 | +2.50(+6.76%) |
Apr 27, 2021 | 39.50 | 39.50 | 37.00 | 37.00 | 36,212 | -1.42(-3.71%) |
Apr 26, 2021 | 35.50 | 38.45 | 35.50 | 38.42 | 76,135 | +3.13(+8.88%) |
Apr 23, 2021 | 35.00 | 36.00 | 34.50 | 35.29 | 31,892 | +0.05(+0.13%) |
Apr 22, 2021 | 37.00 | 37.49 | 34.98 | 35.24 | 33,384 | -1.76(-4.74%) |
Apr 21, 2021 | 34.50 | 37.00 | 33.50 | 37.00 | 55,294 | +2.99(+8.81%) |
Apr 20, 2021 | 34.13 | 34.80 | 32.62 | 34.01 | 23,232 | -0.85(-2.45%) |
Apr 19, 2021 | 36.00 | 36.40 | 33.38 | 34.86 | 31,344 | -0.92(-2.57%) |
Apr 16, 2021 | 37.00 | 37.27 | 33.77 | 35.78 | 50,014 | -1.51(-4.05%) |
Apr 15, 2021 | 41.00 | 41.49 | 36.60 | 37.29 | 47,928 | -2.91(-7.25%) |
Apr 14, 2021 | 39.50 | 40.80 | 38.50 | 40.20 | 67,796 | +0.70(+1.78%) |
Apr 13, 2021 | 41.50 | 41.50 | 38.00 | 39.50 | 49,036 | -2.00(-4.82%) |
Apr 12, 2021 | 45.00 | 45.50 | 41.00 | 41.50 | 35,075 | -3.49(-7.76%) |
Apr 09, 2021 | 45.50 | 45.99 | 44.50 | 44.99 | 33,840 | -0.90(-1.96%) |
Apr 08, 2021 | 48.08 | 49.49 | 43.09 | 45.89 | 91,259 | -2.61(-5.38%) |
Apr 07, 2021 | 50.00 | 51.00 | 48.00 | 48.50 | 59,007 | -3.00(-5.83%) |
Apr 06, 2021 | 51.00 | 54.00 | 50.50 | 51.50 | 94,981 | -0.50(-0.96%) |
Apr 05, 2021 | 53.00 | 53.00 | 50.50 | 52.00 | 28,079 | -1.00(-1.89%) |