Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.35 | 44.38 | 41.21 | 43.00 | 1,852,055 | +0.71(+1.68%) |
Jun 29, 2021 | 43.31 | 43.75 | 40.75 | 42.29 | 1,939,560 | -2.04(-4.60%) |
Jun 28, 2021 | 39.79 | 44.60 | 39.65 | 44.33 | 3,511,141 | +4.54(+11.41%) |
Jun 25, 2021 | 40.04 | 40.40 | 38.50 | 39.79 | 1,118,815 | +0.65(+1.66%) |
Jun 24, 2021 | 40.85 | 42.10 | 38.88 | 39.14 | 2,149,879 | -1.25(-3.09%) |
Jun 23, 2021 | 40.10 | 42.00 | 39.15 | 40.39 | 2,230,884 | +0.91(+2.30%) |
Jun 22, 2021 | 37.80 | 39.85 | 37.50 | 39.48 | 1,777,848 | +0.63(+1.62%) |
Jun 21, 2021 | 37.75 | 39.38 | 36.72 | 38.85 | 1,730,359 | +1.60(+4.30%) |
Jun 18, 2021 | 39.49 | 40.59 | 36.80 | 37.25 | 2,247,432 | -2.04(-5.19%) |
Jun 17, 2021 | 37.86 | 41.65 | 37.86 | 39.29 | 2,124,272 | +1.43(+3.78%) |
Jun 16, 2021 | 37.32 | 39.97 | 36.60 | 37.86 | 2,078,412 | -0.88(-2.27%) |
Jun 15, 2021 | 44.00 | 47.38 | 37.32 | 38.74 | 9,421,112 | -1.64(-4.06%) |
Jun 14, 2021 | 38.73 | 41.48 | 37.90 | 40.38 | 2,561,106 | +2.53(+6.68%) |
Jun 11, 2021 | 36.97 | 39.38 | 36.75 | 37.85 | 1,621,309 | +1.19(+3.25%) |
Jun 10, 2021 | 38.89 | 40.10 | 35.66 | 36.66 | 2,527,539 | -1.98(-5.12%) |
Jun 09, 2021 | 42.00 | 42.59 | 37.35 | 38.64 | 4,319,222 | -1.77(-4.38%) |
Jun 08, 2021 | 35.03 | 40.50 | 34.72 | 40.41 | 6,286,853 | +6.16(+17.99%) |
Jun 07, 2021 | 33.82 | 35.40 | 32.36 | 34.25 | 4,020,389 | +1.65(+5.06%) |
Jun 04, 2021 | 27.77 | 36.80 | 27.00 | 32.60 | 10,280,963 | +5.38(+19.76%) |
Jun 03, 2021 | 27.85 | 29.11 | 27.07 | 27.22 | 1,631,706 | -1.61(-5.58%) |
Jun 02, 2021 | 29.20 | 29.25 | 27.00 | 28.83 | 2,401,719 | +0.29(+1.02%) |
Jun 01, 2021 | 27.95 | 29.85 | 27.50 | 28.54 | 2,856,443 | +1.53(+5.66%) |
May 28, 2021 | 26.41 | 28.38 | 25.80 | 27.01 | 2,495,548 | +1.15(+4.45%) |
May 27, 2021 | 25.85 | 26.40 | 24.33 | 25.86 | 3,548,716 | +0.39(+1.53%) |
May 26, 2021 | 23.00 | 26.39 | 22.30 | 25.47 | 6,573,038 | +2.94(+13.05%) |
May 25, 2021 | 21.60 | 24.89 | 21.17 | 22.53 | 6,792,980 | +0.93(+4.31%) |
May 24, 2021 | 22.00 | 22.17 | 20.85 | 21.60 | 1,549,749 | -0.14(-0.64%) |
May 21, 2021 | 23.20 | 23.81 | 21.61 | 21.74 | 1,653,603 | -1.07(-4.69%) |
May 20, 2021 | 22.30 | 22.99 | 21.51 | 22.81 | 1,319,158 | +0.85(+3.87%) |
May 19, 2021 | 22.14 | 22.65 | 21.10 | 21.96 | 2,574,956 | -1.49(-6.35%) |
May 18, 2021 | 20.92 | 25.18 | 20.45 | 23.45 | 4,003,034 | +2.08(+9.73%) |
May 17, 2021 | 20.23 | 21.49 | 19.75 | 21.37 | 1,649,772 | +0.28(+1.33%) |
May 14, 2021 | 21.99 | 22.86 | 20.62 | 21.09 | 2,124,684 | -0.31(-1.45%) |
May 13, 2021 | 22.18 | 23.21 | 20.72 | 21.40 | 1,959,580 | -1.12(-4.97%) |
May 12, 2021 | 22.60 | 23.34 | 21.82 | 22.52 | 1,181,497 | -0.07(-0.31%) |
May 11, 2021 | 20.24 | 22.86 | 20.01 | 22.59 | 1,549,831 | +0.36(+1.62%) |
May 10, 2021 | 23.17 | 23.17 | 21.80 | 22.23 | 1,165,924 | -1.22(-5.20%) |
May 07, 2021 | 23.25 | 23.97 | 22.79 | 23.45 | 1,342,472 | +0.05(+0.21%) |
May 06, 2021 | 22.50 | 23.98 | 22.11 | 23.40 | 1,932,983 | +0.60(+2.63%) |
May 05, 2021 | 24.04 | 24.41 | 22.45 | 22.80 | 1,324,206 | -1.33(-5.51%) |
May 04, 2021 | 22.51 | 25.75 | 21.86 | 24.13 | 3,026,235 | +0.94(+4.05%) |
May 03, 2021 | 27.01 | 27.27 | 22.80 | 23.19 | 5,254,178 | -4.71(-16.88%) |
Apr 30, 2021 | 27.98 | 29.72 | 27.60 | 27.90 | 1,087,700 | -0.89(-3.09%) |
Apr 29, 2021 | 30.51 | 30.73 | 28.00 | 28.79 | 1,235,730 | -1.57(-5.17%) |
Apr 28, 2021 | 30.09 | 31.20 | 28.88 | 30.36 | 1,449,919 | +0.13(+0.43%) |
Apr 27, 2021 | 29.40 | 30.77 | 28.25 | 30.23 | 1,887,655 | +1.10(+3.78%) |
Apr 26, 2021 | 28.10 | 29.93 | 26.86 | 29.13 | 2,046,823 | +1.39(+5.01%) |
Apr 23, 2021 | 26.70 | 29.25 | 26.08 | 27.74 | 2,275,100 | +1.32(+5.00%) |
Apr 22, 2021 | 26.40 | 28.33 | 25.31 | 26.42 | 2,382,850 | +0.60(+2.32%) |
Apr 21, 2021 | 24.26 | 26.68 | 23.31 | 25.82 | 2,428,274 | +1.24(+5.04%) |
Apr 20, 2021 | 24.22 | 25.88 | 23.60 | 24.58 | 2,173,881 | -0.21(-0.85%) |
Apr 19, 2021 | 26.68 | 26.73 | 23.77 | 24.79 | 2,982,777 | -3.12(-11.18%) |
Apr 16, 2021 | 26.01 | 28.35 | 25.52 | 27.91 | 3,953,900 | -1.02(-3.53%) |
Apr 15, 2021 | 30.13 | 30.13 | 27.60 | 28.93 | 1,629,788 | -0.47(-1.60%) |
Apr 14, 2021 | 29.52 | 31.00 | 28.20 | 29.40 | 1,588,828 | +0.38(+1.31%) |
Apr 13, 2021 | 28.79 | 29.65 | 27.00 | 29.02 | 2,517,910 | -0.18(-0.62%) |
Apr 12, 2021 | 33.13 | 33.40 | 28.10 | 29.20 | 4,359,969 | -5.14(-14.97%) |
Apr 09, 2021 | 33.50 | 35.48 | 32.81 | 34.34 | 828,600 | +0.27(+0.79%) |
Apr 08, 2021 | 34.22 | 35.75 | 33.60 | 34.07 | 996,747 | +0.09(+0.26%) |
Apr 07, 2021 | 36.21 | 36.63 | 33.50 | 33.98 | 1,596,471 | -3.48(-9.29%) |
Apr 06, 2021 | 33.56 | 37.90 | 33.38 | 37.46 | 1,536,977 | +2.86(+8.27%) |
Apr 05, 2021 | 36.79 | 36.79 | 33.36 | 34.60 | 1,229,181 | -1.44(-4.00%) |