Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.00 | 32.16 | 31.20 | 31.32 | 34,146 | -0.76(-2.37%) |
Jun 29, 2021 | 31.60 | 32.74 | 31.32 | 32.08 | 24,248 | +0.48(+1.52%) |
Jun 28, 2021 | 34.00 | 34.61 | 31.56 | 31.60 | 54,710 | -2.12(-6.29%) |
Jun 25, 2021 | 35.28 | 36.35 | 33.64 | 33.72 | 30,612 | -1.56(-4.42%) |
Jun 24, 2021 | 34.68 | 35.88 | 34.68 | 35.28 | 16,334 | +0.60(+1.73%) |
Jun 23, 2021 | 33.68 | 35.32 | 33.68 | 34.68 | 17,603 | +0.56(+1.64%) |
Jun 22, 2021 | 36.08 | 36.16 | 32.56 | 34.12 | 33,726 | -2.24(-6.16%) |
Jun 21, 2021 | 37.00 | 37.36 | 35.88 | 36.36 | 19,110 | -0.52(-1.41%) |
Jun 18, 2021 | 36.00 | 38.60 | 36.00 | 36.88 | 37,003 | +0.68(+1.88%) |
Jun 17, 2021 | 38.32 | 38.40 | 36.20 | 36.20 | 22,718 | -2.24(-5.83%) |
Jun 16, 2021 | 39.28 | 39.32 | 37.04 | 38.44 | 53,791 | -1.84(-4.57%) |
Jun 15, 2021 | 40.80 | 40.80 | 38.48 | 40.28 | 37,172 | -0.88(-2.14%) |
Jun 14, 2021 | 43.24 | 43.24 | 40.20 | 41.16 | 33,334 | -0.16(-0.39%) |
Jun 11, 2021 | 44.64 | 46.04 | 40.76 | 41.32 | 53,946 | -4.12(-9.07%) |
Jun 10, 2021 | 51.00 | 51.00 | 44.41 | 45.44 | 42,209 | -4.36(-8.76%) |
Jun 09, 2021 | 48.44 | 55.52 | 48.08 | 49.80 | 128,747 | +3.72(+8.07%) |
Jun 08, 2021 | 42.80 | 46.72 | 42.20 | 46.08 | 111,094 | +5.96(+14.86%) |
Jun 07, 2021 | 36.64 | 40.60 | 35.24 | 40.12 | 65,113 | +3.52(+9.62%) |
Jun 04, 2021 | 38.92 | 38.92 | 36.00 | 36.60 | 20,314 | -1.36(-3.58%) |
Jun 03, 2021 | 40.00 | 40.20 | 37.32 | 37.96 | 31,441 | -2.48(-6.13%) |
Jun 02, 2021 | 42.32 | 42.32 | 40.00 | 40.44 | 18,262 | -2.04(-4.80%) |
Jun 01, 2021 | 42.32 | 43.37 | 41.24 | 42.48 | 29,737 | +0.16(+0.38%) |
May 28, 2021 | 39.16 | 42.48 | 39.12 | 42.32 | 26,172 | +3.40(+8.74%) |
May 27, 2021 | 41.08 | 41.08 | 38.60 | 38.92 | 34,467 | -2.32(-5.63%) |
May 26, 2021 | 40.60 | 42.52 | 40.60 | 41.24 | 21,204 | +1.04(+2.59%) |
May 25, 2021 | 43.56 | 45.60 | 40.20 | 40.20 | 40,281 | -0.64(-1.57%) |
May 24, 2021 | 50.36 | 50.44 | 40.80 | 40.84 | 67,049 | -9.68(-19.16%) |
May 21, 2021 | 56.04 | 58.16 | 50.52 | 50.52 | 24,501 | -8.60(-14.55%) |
May 20, 2021 | 62.00 | 63.80 | 56.04 | 59.12 | 17,924 | -2.06(-3.37%) |
May 19, 2021 | 63.60 | 65.39 | 60.72 | 61.18 | 10,761 | -2.34(-3.68%) |
May 18, 2021 | 73.64 | 73.80 | 63.40 | 63.52 | 15,430 | -10.48(-14.16%) |
May 17, 2021 | 72.48 | 77.68 | 71.04 | 74.00 | 12,724 | -0.40(-0.54%) |
May 14, 2021 | 74.00 | 79.44 | 74.00 | 74.40 | 3,518 | +0.32(+0.43%) |
May 13, 2021 | 78.12 | 81.16 | 74.08 | 74.08 | 2,749 | -5.84(-7.31%) |
May 12, 2021 | 78.96 | 81.60 | 76.12 | 79.92 | 3,764 | +2.12(+2.72%) |
May 11, 2021 | 75.76 | 80.08 | 75.76 | 77.80 | 2,798 | +1.12(+1.46%) |
May 10, 2021 | 77.96 | 77.96 | 75.68 | 76.68 | 994 | -0.08(-0.10%) |
May 07, 2021 | 76.92 | 77.94 | 76.04 | 76.76 | 548 | +0.24(+0.31%) |
May 06, 2021 | 80.00 | 80.00 | 76.40 | 76.52 | 1,949 | -4.44(-5.48%) |
May 05, 2021 | 80.96 | 81.36 | 79.00 | 80.96 | 4,476 | +0.96(+1.20%) |
May 04, 2021 | 80.80 | 81.32 | 80.00 | 80.00 | 782 | -1.60(-1.96%) |
May 03, 2021 | 86.20 | 87.08 | 80.12 | 81.60 | 3,690 | -4.00(-4.67%) |
Apr 30, 2021 | 89.32 | 89.32 | 85.00 | 85.60 | 4,225 | -4.88(-5.39%) |
Apr 29, 2021 | 86.48 | 90.52 | 85.24 | 90.48 | 2,832 | +4.80(+5.60%) |
Apr 28, 2021 | 84.88 | 88.00 | 84.88 | 85.68 | 1,699 | +1.28(+1.52%) |
Apr 27, 2021 | 85.60 | 86.40 | 84.00 | 84.40 | 1,540 | -1.72(-2.00%) |
Apr 26, 2021 | 82.56 | 87.96 | 82.56 | 86.12 | 8,367 | +3.52(+4.26%) |
Apr 23, 2021 | 80.84 | 84.00 | 80.24 | 82.60 | 1,350 | +0.96(+1.18%) |
Apr 22, 2021 | 81.04 | 82.00 | 79.96 | 81.64 | 1,511 | -0.36(-0.44%) |
Apr 21, 2021 | 79.92 | 82.00 | 78.92 | 82.00 | 2,478 | +1.90(+2.37%) |
Apr 20, 2021 | 82.00 | 82.00 | 79.20 | 80.10 | 2,635 | -2.82(-3.40%) |
Apr 19, 2021 | 85.00 | 88.84 | 82.00 | 82.92 | 1,703 | -2.08(-2.45%) |
Apr 16, 2021 | 84.00 | 85.20 | 84.00 | 85.00 | 2,775 | -0.16(-0.19%) |
Apr 15, 2021 | 91.48 | 91.48 | 85.00 | 85.16 | 3,332 | -6.84(-7.43%) |
Apr 14, 2021 | 91.28 | 92.00 | 87.84 | 92.00 | 4,377 | +0.56(+0.61%) |
Apr 13, 2021 | 83.64 | 93.00 | 83.64 | 91.44 | 6,252 | +7.00(+8.29%) |
Apr 12, 2021 | 89.56 | 89.56 | 84.00 | 84.44 | 3,953 | -7.56(-8.22%) |
Apr 09, 2021 | 79.88 | 92.40 | 79.88 | 92.00 | 23,775 | +12.20(+15.29%) |
Apr 08, 2021 | 80.16 | 80.36 | 79.80 | 79.80 | 4,016 | -0.24(-0.30%) |
Apr 07, 2021 | 79.16 | 80.24 | 79.16 | 80.04 | 6,134 | +0.04(+0.05%) |
Apr 06, 2021 | 79.64 | 80.56 | 79.64 | 80.00 | 9,546 | +0.00(+0.00%) |
Apr 05, 2021 | 80.88 | 80.88 | 79.88 | 80.00 | 34,197 | -1.92(-2.34%) |