Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.24 | 51.03 | 48.38 | 48.77 | 34,081 | -0.47(-0.95%) |
Jun 29, 2021 | 48.45 | 49.69 | 47.73 | 49.24 | 28,612 | +0.75(+1.55%) |
Jun 28, 2021 | 48.88 | 49.41 | 47.92 | 48.49 | 22,005 | -0.28(-0.57%) |
Jun 25, 2021 | 48.79 | 51.25 | 46.55 | 48.77 | 96,649 | -0.13(-0.27%) |
Jun 24, 2021 | 46.90 | 51.37 | 43.70 | 48.90 | 114,600 | +2.07(+4.42%) |
Jun 23, 2021 | 46.59 | 47.20 | 45.16 | 46.83 | 28,821 | +0.54(+1.17%) |
Jun 22, 2021 | 45.50 | 46.72 | 45.06 | 46.29 | 117,802 | +1.09(+2.41%) |
Jun 21, 2021 | 42.07 | 45.71 | 42.07 | 45.20 | 92,877 | +3.75(+9.05%) |
Jun 18, 2021 | 39.49 | 42.48 | 39.49 | 41.45 | 156,069 | +1.49(+3.73%) |
Jun 17, 2021 | 39.51 | 40.46 | 38.17 | 39.96 | 31,149 | +0.34(+0.86%) |
Jun 16, 2021 | 38.73 | 40.07 | 38.05 | 39.62 | 22,880 | +0.60(+1.54%) |
Jun 15, 2021 | 39.64 | 39.98 | 38.50 | 39.02 | 17,855 | -0.46(-1.17%) |
Jun 14, 2021 | 38.91 | 40.17 | 38.77 | 39.48 | 33,253 | +0.78(+2.02%) |
Jun 11, 2021 | 38.92 | 39.45 | 38.00 | 38.70 | 22,985 | -0.12(-0.31%) |
Jun 10, 2021 | 39.56 | 39.68 | 38.76 | 38.82 | 28,826 | -0.90(-2.27%) |
Jun 09, 2021 | 39.83 | 41.06 | 39.22 | 39.72 | 28,960 | -0.18(-0.45%) |
Jun 08, 2021 | 39.98 | 40.90 | 38.97 | 39.90 | 33,348 | +0.01(+0.03%) |
Jun 07, 2021 | 39.29 | 40.09 | 38.66 | 39.89 | 17,441 | +0.75(+1.92%) |
Jun 04, 2021 | 40.54 | 40.54 | 39.00 | 39.14 | 32,963 | -1.41(-3.48%) |
Jun 03, 2021 | 41.26 | 41.41 | 40.06 | 40.55 | 30,170 | -0.99(-2.38%) |
Jun 02, 2021 | 41.68 | 43.06 | 41.17 | 41.54 | 30,296 | -0.01(-0.02%) |
Jun 01, 2021 | 41.04 | 41.61 | 40.25 | 41.55 | 27,925 | +0.84(+2.06%) |
May 28, 2021 | 39.41 | 41.52 | 39.41 | 40.71 | 31,647 | +1.73(+4.44%) |
May 27, 2021 | 39.50 | 40.80 | 38.66 | 38.98 | 62,748 | -0.70(-1.76%) |
May 26, 2021 | 39.90 | 40.61 | 39.42 | 39.68 | 19,690 | -0.15(-0.38%) |
May 25, 2021 | 41.85 | 41.98 | 39.12 | 39.83 | 45,578 | -2.13(-5.08%) |
May 24, 2021 | 40.15 | 42.49 | 38.85 | 41.96 | 51,434 | +1.81(+4.51%) |
May 21, 2021 | 41.73 | 42.08 | 39.88 | 40.15 | 37,828 | -1.08(-2.62%) |
May 20, 2021 | 40.63 | 41.97 | 40.52 | 41.23 | 37,415 | +0.23(+0.56%) |
May 19, 2021 | 41.75 | 42.64 | 39.96 | 41.00 | 55,973 | -1.25(-2.96%) |
May 18, 2021 | 38.79 | 42.44 | 38.39 | 42.25 | 74,336 | +3.39(+8.72%) |
May 17, 2021 | 39.12 | 40.80 | 37.89 | 38.86 | 69,490 | -0.23(-0.59%) |
May 14, 2021 | 36.03 | 39.33 | 35.95 | 39.09 | 59,786 | +3.01(+8.34%) |
May 13, 2021 | 39.86 | 39.86 | 35.56 | 36.08 | 118,124 | -2.59(-6.70%) |
May 12, 2021 | 31.83 | 39.85 | 31.20 | 38.67 | 378,491 | +7.83(+25.39%) |
May 11, 2021 | 30.38 | 31.24 | 30.00 | 30.84 | 90,858 | -0.58(-1.85%) |
May 10, 2021 | 31.49 | 32.29 | 30.56 | 31.42 | 54,198 | +0.03(+0.10%) |
May 07, 2021 | 31.19 | 32.00 | 30.92 | 31.39 | 42,694 | +0.27(+0.87%) |
May 06, 2021 | 32.82 | 33.85 | 30.85 | 31.12 | 48,013 | -1.99(-6.01%) |
May 05, 2021 | 34.10 | 34.51 | 32.87 | 33.11 | 140,741 | -0.69(-2.04%) |
May 04, 2021 | 32.37 | 34.04 | 32.37 | 33.80 | 44,513 | +0.05(+0.15%) |
May 03, 2021 | 35.18 | 35.35 | 33.67 | 33.75 | 22,565 | -1.19(-3.41%) |
Apr 30, 2021 | 34.66 | 35.18 | 34.33 | 34.94 | 54,800 | +0.63(+1.84%) |
Apr 29, 2021 | 35.16 | 35.16 | 33.71 | 34.31 | 17,021 | -0.30(-0.87%) |
Apr 28, 2021 | 34.46 | 34.72 | 33.51 | 34.61 | 18,716 | +0.12(+0.35%) |
Apr 27, 2021 | 35.55 | 35.55 | 34.04 | 34.49 | 34,325 | -0.95(-2.68%) |
Apr 26, 2021 | 35.17 | 35.58 | 34.63 | 35.44 | 18,574 | +0.27(+0.77%) |
Apr 23, 2021 | 33.58 | 35.66 | 33.50 | 35.17 | 30,400 | +1.45(+4.30%) |
Apr 22, 2021 | 33.92 | 35.26 | 33.34 | 33.72 | 33,748 | -0.36(-1.06%) |
Apr 21, 2021 | 34.19 | 34.96 | 33.80 | 34.08 | 18,087 | -0.01(-0.03%) |
Apr 20, 2021 | 34.27 | 36.64 | 33.84 | 34.09 | 66,522 | -0.68(-1.96%) |
Apr 19, 2021 | 35.75 | 36.49 | 33.75 | 34.77 | 49,042 | -1.45(-4.00%) |
Apr 16, 2021 | 35.79 | 36.60 | 35.58 | 36.22 | 38,500 | +0.38(+1.06%) |
Apr 15, 2021 | 33.62 | 36.56 | 33.62 | 35.84 | 59,916 | +2.35(+7.02%) |
Apr 14, 2021 | 33.77 | 34.25 | 33.41 | 33.49 | 16,693 | -0.50(-1.47%) |
Apr 13, 2021 | 33.36 | 34.45 | 32.23 | 33.99 | 41,385 | +0.98(+2.97%) |
Apr 12, 2021 | 33.73 | 34.00 | 32.10 | 33.01 | 57,948 | -0.71(-2.11%) |
Apr 09, 2021 | 34.70 | 34.70 | 33.28 | 33.72 | 39,600 | -1.00(-2.88%) |
Apr 08, 2021 | 35.93 | 37.50 | 34.23 | 34.72 | 40,520 | -0.15(-0.43%) |
Apr 07, 2021 | 36.12 | 36.12 | 34.21 | 34.87 | 29,016 | -1.12(-3.11%) |
Apr 06, 2021 | 36.03 | 36.65 | 35.53 | 35.99 | 21,289 | -0.15(-0.42%) |
Apr 05, 2021 | 38.11 | 39.33 | 35.50 | 36.14 | 38,551 | -1.18(-3.16%) |