Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.87 | 45.36 | 44.23 | 44.37 | 311,441 | -0.22(-0.49%) |
Jun 29, 2021 | 49.68 | 50.77 | 44.19 | 44.59 | 603,260 | -4.66(-9.46%) |
Jun 28, 2021 | 46.10 | 49.82 | 46.01 | 49.25 | 406,198 | +3.21(+6.97%) |
Jun 25, 2021 | 45.02 | 46.59 | 44.37 | 46.04 | 2,772,507 | +1.18(+2.63%) |
Jun 24, 2021 | 46.94 | 47.87 | 44.34 | 44.86 | 526,823 | -1.99(-4.25%) |
Jun 23, 2021 | 46.55 | 48.59 | 46.46 | 46.85 | 360,536 | +0.35(+0.75%) |
Jun 22, 2021 | 46.34 | 47.81 | 45.47 | 46.50 | 1,614,121 | +0.25(+0.54%) |
Jun 21, 2021 | 45.35 | 46.79 | 44.00 | 46.25 | 1,552,834 | +0.90(+1.98%) |
Jun 18, 2021 | 42.99 | 45.54 | 42.47 | 45.35 | 2,637,790 | +2.17(+5.03%) |
Jun 17, 2021 | 42.46 | 43.46 | 41.26 | 43.18 | 1,524,372 | +0.71(+1.67%) |
Jun 16, 2021 | 40.37 | 42.77 | 40.37 | 42.47 | 1,728,469 | +2.19(+5.44%) |
Jun 15, 2021 | 41.23 | 41.88 | 39.59 | 40.28 | 602,774 | -0.83(-2.02%) |
Jun 14, 2021 | 40.36 | 41.53 | 38.30 | 41.11 | 663,895 | +1.20(+3.01%) |
Jun 11, 2021 | 39.54 | 40.10 | 39.37 | 39.91 | 586,736 | +0.17(+0.43%) |
Jun 10, 2021 | 39.90 | 40.10 | 38.60 | 39.74 | 432,201 | +0.16(+0.40%) |
Jun 09, 2021 | 38.14 | 40.42 | 37.65 | 39.58 | 569,105 | +1.62(+4.27%) |
Jun 08, 2021 | 38.02 | 38.46 | 37.02 | 37.96 | 709,530 | +0.32(+0.85%) |
Jun 07, 2021 | 33.60 | 39.48 | 33.50 | 37.64 | 1,820,136 | +4.39(+13.20%) |
Jun 04, 2021 | 33.47 | 33.85 | 32.97 | 33.25 | 295,015 | -0.36(-1.07%) |
Jun 03, 2021 | 34.42 | 35.02 | 33.46 | 33.61 | 264,897 | -0.78(-2.27%) |
Jun 02, 2021 | 33.21 | 35.20 | 33.08 | 34.39 | 488,017 | +0.99(+2.96%) |
Jun 01, 2021 | 32.55 | 33.76 | 32.44 | 33.40 | 323,129 | +0.67(+2.05%) |
May 28, 2021 | 33.80 | 34.35 | 32.27 | 32.73 | 310,093 | -1.43(-4.19%) |
May 27, 2021 | 33.10 | 34.35 | 32.80 | 34.16 | 281,929 | +1.06(+3.20%) |
May 26, 2021 | 32.49 | 33.48 | 32.49 | 33.10 | 247,939 | +0.33(+1.01%) |
May 25, 2021 | 33.00 | 33.46 | 32.40 | 32.77 | 377,399 | +0.45(+1.39%) |
May 24, 2021 | 33.51 | 34.57 | 31.05 | 32.32 | 416,060 | -0.49(-1.49%) |
May 21, 2021 | 30.04 | 32.96 | 29.65 | 32.81 | 388,538 | +2.73(+9.08%) |
May 20, 2021 | 30.15 | 31.00 | 29.84 | 30.08 | 116,508 | -0.12(-0.40%) |
May 19, 2021 | 30.02 | 30.46 | 29.51 | 30.20 | 177,475 | +0.03(+0.10%) |
May 18, 2021 | 29.57 | 31.86 | 28.77 | 30.17 | 226,647 | +0.46(+1.55%) |
May 17, 2021 | 28.84 | 30.36 | 27.51 | 29.71 | 172,812 | +0.58(+1.99%) |
May 14, 2021 | 29.28 | 29.95 | 27.15 | 29.13 | 410,742 | -0.05(-0.17%) |
May 13, 2021 | 29.88 | 31.98 | 28.38 | 29.18 | 518,400 | -0.96(-3.19%) |
May 12, 2021 | 30.40 | 31.95 | 29.74 | 30.14 | 168,399 | -0.37(-1.21%) |
May 11, 2021 | 28.00 | 31.48 | 28.00 | 30.51 | 606,461 | -0.46(-1.49%) |
May 10, 2021 | 31.68 | 32.45 | 30.49 | 30.97 | 573,950 | -1.50(-4.62%) |
May 07, 2021 | 35.17 | 35.17 | 31.81 | 32.47 | 495,341 | -0.34(-1.04%) |
May 06, 2021 | 37.59 | 37.98 | 31.98 | 32.81 | 631,302 | -5.19(-13.66%) |
May 05, 2021 | 36.23 | 39.58 | 34.81 | 38.00 | 2,487,611 | +3.08(+8.82%) |
May 04, 2021 | 36.08 | 38.16 | 34.52 | 34.92 | 1,006,522 | -0.71(-1.99%) |
May 03, 2021 | 36.77 | 37.20 | 34.52 | 35.63 | 885,273 | -0.69(-1.90%) |
Apr 30, 2021 | 31.11 | 37.85 | 31.11 | 36.32 | 2,196,100 | +1.57(+4.52%) |