Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 37.54 | 37.80 | 37.15 | 37.45 | 135,067 | -0.16(-0.43%) |
Jun 29, 2021 | 36.76 | 37.85 | 36.76 | 37.61 | 49,587 | +0.09(+0.24%) |
Jun 28, 2021 | 37.51 | 37.94 | 37.10 | 37.52 | 81,759 | +0.28(+0.75%) |
Jun 25, 2021 | 36.64 | 38.04 | 36.53 | 37.24 | 191,657 | +0.62(+1.69%) |
Jun 24, 2021 | 36.27 | 36.92 | 36.05 | 36.62 | 60,490 | +0.76(+2.12%) |
Jun 23, 2021 | 35.61 | 36.19 | 35.44 | 35.86 | 84,925 | +0.28(+0.79%) |
Jun 22, 2021 | 34.70 | 35.77 | 34.16 | 35.58 | 133,430 | +0.84(+2.42%) |
Jun 21, 2021 | 34.34 | 34.85 | 34.04 | 34.74 | 82,452 | +0.58(+1.70%) |
Jun 18, 2021 | 34.16 | 35.20 | 33.50 | 34.16 | 250,093 | -0.81(-2.32%) |
Jun 17, 2021 | 35.42 | 35.90 | 34.53 | 34.97 | 119,563 | -0.44(-1.24%) |
Jun 16, 2021 | 34.39 | 35.69 | 33.76 | 35.41 | 157,667 | +0.54(+1.55%) |
Jun 15, 2021 | 36.50 | 37.00 | 34.50 | 34.87 | 196,434 | -1.63(-4.47%) |
Jun 14, 2021 | 41.97 | 41.97 | 35.10 | 36.50 | 484,704 | -5.35(-12.78%) |
Jun 11, 2021 | 40.18 | 42.98 | 40.18 | 41.85 | 246,011 | +1.90(+4.76%) |
Jun 10, 2021 | 40.15 | 40.95 | 39.62 | 39.95 | 59,903 | -0.24(-0.60%) |
Jun 09, 2021 | 40.70 | 41.09 | 40.07 | 40.19 | 58,283 | -0.42(-1.03%) |
Jun 08, 2021 | 40.62 | 41.33 | 39.97 | 40.61 | 69,080 | -0.37(-0.90%) |
Jun 07, 2021 | 43.01 | 43.64 | 40.46 | 40.98 | 157,067 | -1.55(-3.64%) |
Jun 04, 2021 | 38.77 | 42.71 | 38.70 | 42.53 | 363,398 | +4.33(+11.34%) |
Jun 03, 2021 | 37.88 | 38.50 | 37.55 | 38.20 | 53,509 | +0.11(+0.29%) |
Jun 02, 2021 | 39.00 | 39.00 | 37.99 | 38.09 | 73,168 | -0.57(-1.47%) |
Jun 01, 2021 | 38.17 | 38.89 | 37.38 | 38.66 | 97,997 | +0.84(+2.22%) |
May 28, 2021 | 38.37 | 38.37 | 37.48 | 37.82 | 66,551 | -0.11(-0.29%) |
May 27, 2021 | 37.36 | 38.64 | 37.27 | 37.93 | 111,056 | +0.96(+2.60%) |
May 26, 2021 | 36.07 | 37.01 | 35.80 | 36.97 | 43,133 | +1.15(+3.21%) |
May 25, 2021 | 35.93 | 36.63 | 35.75 | 35.82 | 90,730 | -0.38(-1.05%) |
May 24, 2021 | 37.10 | 37.35 | 36.12 | 36.20 | 92,747 | -0.98(-2.64%) |
May 21, 2021 | 37.80 | 38.13 | 37.16 | 37.18 | 79,575 | -0.02(-0.05%) |
May 20, 2021 | 37.75 | 38.00 | 37.02 | 37.20 | 88,117 | -0.17(-0.45%) |
May 19, 2021 | 35.75 | 37.67 | 35.75 | 37.37 | 87,312 | +0.83(+2.27%) |
May 18, 2021 | 35.94 | 37.07 | 35.68 | 36.54 | 76,419 | +0.85(+2.38%) |
May 17, 2021 | 35.00 | 35.75 | 34.71 | 35.69 | 83,898 | +0.35(+0.99%) |
May 14, 2021 | 35.15 | 35.84 | 34.50 | 35.34 | 61,091 | +1.01(+2.94%) |
May 13, 2021 | 33.13 | 34.63 | 33.13 | 34.33 | 117,745 | +0.97(+2.91%) |
May 12, 2021 | 34.95 | 35.38 | 33.30 | 33.36 | 104,029 | -2.11(-5.95%) |
May 11, 2021 | 34.40 | 35.86 | 33.37 | 35.47 | 114,252 | -0.13(-0.37%) |
May 10, 2021 | 39.12 | 39.12 | 35.52 | 35.60 | 124,089 | -3.49(-8.93%) |
May 07, 2021 | 38.88 | 39.59 | 38.50 | 39.09 | 126,122 | +0.36(+0.93%) |
May 06, 2021 | 37.15 | 38.79 | 37.02 | 38.73 | 214,330 | +1.34(+3.58%) |
May 05, 2021 | 36.64 | 37.46 | 35.53 | 37.39 | 119,123 | +1.30(+3.60%) |
May 04, 2021 | 35.22 | 36.36 | 34.26 | 36.09 | 172,076 | +0.43(+1.21%) |
May 03, 2021 | 34.64 | 35.81 | 34.64 | 35.66 | 109,687 | +1.31(+3.81%) |
Apr 30, 2021 | 35.94 | 36.24 | 34.29 | 34.35 | 141,500 | -2.05(-5.63%) |
Apr 29, 2021 | 37.46 | 37.61 | 35.84 | 36.40 | 82,003 | -0.61(-1.65%) |
Apr 28, 2021 | 37.51 | 37.51 | 36.17 | 37.01 | 120,386 | -0.43(-1.15%) |
Apr 27, 2021 | 40.00 | 40.00 | 36.73 | 37.44 | 283,579 | -2.61(-6.52%) |
Apr 26, 2021 | 36.75 | 40.26 | 36.50 | 40.05 | 526,666 | +3.32(+9.04%) |
Apr 23, 2021 | 33.00 | 36.89 | 32.55 | 36.73 | 632,800 | +6.77(+22.60%) |
Apr 22, 2021 | 29.63 | 31.00 | 29.52 | 29.96 | 129,796 | +0.20(+0.67%) |
Apr 21, 2021 | 28.95 | 29.92 | 28.32 | 29.76 | 100,153 | +1.02(+3.55%) |
Apr 20, 2021 | 29.59 | 29.75 | 28.30 | 28.74 | 107,069 | -0.98(-3.30%) |
Apr 19, 2021 | 30.00 | 30.16 | 29.00 | 29.72 | 115,083 | -0.20(-0.67%) |
Apr 16, 2021 | 30.50 | 30.50 | 29.39 | 29.92 | 96,500 | -0.63(-2.06%) |
Apr 15, 2021 | 31.00 | 31.04 | 29.96 | 30.55 | 41,266 | -0.11(-0.36%) |
Apr 14, 2021 | 30.48 | 31.19 | 30.34 | 30.66 | 60,540 | +0.29(+0.95%) |
Apr 13, 2021 | 30.82 | 30.92 | 29.66 | 30.37 | 83,877 | -0.55(-1.78%) |
Apr 12, 2021 | 31.01 | 31.09 | 30.26 | 30.92 | 55,219 | -0.26(-0.83%) |
Apr 09, 2021 | 30.35 | 31.44 | 30.35 | 31.18 | 67,200 | +0.33(+1.07%) |
Apr 08, 2021 | 30.32 | 30.90 | 30.00 | 30.85 | 67,336 | +0.61(+2.02%) |
Apr 07, 2021 | 30.70 | 31.00 | 29.88 | 30.24 | 83,804 | -0.60(-1.95%) |
Apr 06, 2021 | 31.47 | 31.74 | 30.51 | 30.84 | 57,915 | -0.51(-1.63%) |
Apr 05, 2021 | 31.47 | 31.78 | 31.02 | 31.35 | 94,090 | +0.20(+0.64%) |