Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.00 | 35.27 | 34.00 | 34.94 | 13,068,462 | +0.69(+2.01%) |
Jun 29, 2021 | 33.76 | 34.28 | 32.66 | 34.25 | 12,938,580 | +0.54(+1.60%) |
Jun 28, 2021 | 32.06 | 33.99 | 31.96 | 33.71 | 21,734,508 | +2.03(+6.41%) |
Jun 25, 2021 | 30.90 | 31.83 | 30.51 | 31.68 | 12,241,201 | +1.00(+3.26%) |
Jun 24, 2021 | 31.49 | 31.49 | 30.30 | 30.68 | 9,603,041 | -0.50(-1.60%) |
Jun 23, 2021 | 29.95 | 31.29 | 29.88 | 31.18 | 13,242,372 | +2.25(+7.78%) |
Jun 22, 2021 | 29.95 | 30.45 | 28.55 | 28.93 | 15,013,784 | -1.18(-3.92%) |
Jun 21, 2021 | 30.06 | 30.50 | 29.00 | 30.11 | 11,263,907 | +0.00(+0.00%) |
Jun 18, 2021 | 31.22 | 31.23 | 29.69 | 30.11 | 20,633,292 | -0.77(-2.49%) |
Jun 17, 2021 | 28.67 | 31.32 | 28.43 | 30.88 | 24,678,320 | +2.48(+8.73%) |
Jun 16, 2021 | 27.36 | 28.74 | 27.29 | 28.40 | 12,179,257 | +0.19(+0.67%) |
Jun 15, 2021 | 27.89 | 28.99 | 27.80 | 28.21 | 14,765,468 | -0.03(-0.11%) |
Jun 14, 2021 | 28.33 | 28.57 | 27.79 | 28.24 | 10,191,000 | +0.13(+0.46%) |
Jun 11, 2021 | 27.23 | 28.49 | 26.90 | 28.11 | 18,424,532 | +1.11(+4.11%) |
Jun 10, 2021 | 27.61 | 28.00 | 26.91 | 27.00 | 12,229,832 | -0.43(-1.57%) |
Jun 09, 2021 | 29.00 | 29.09 | 27.22 | 27.43 | 15,137,074 | -1.04(-3.65%) |
Jun 08, 2021 | 27.47 | 29.07 | 27.35 | 28.47 | 26,420,536 | +1.79(+6.71%) |
Jun 07, 2021 | 25.67 | 27.24 | 25.60 | 26.68 | 20,591,284 | +1.04(+4.06%) |
Jun 04, 2021 | 25.06 | 25.65 | 24.73 | 25.64 | 11,656,449 | +0.68(+2.72%) |
Jun 03, 2021 | 24.37 | 25.36 | 23.40 | 24.96 | 19,305,944 | +0.62(+2.55%) |
Jun 02, 2021 | 23.62 | 25.05 | 23.60 | 24.34 | 20,336,488 | +0.53(+2.23%) |
Jun 01, 2021 | 24.04 | 24.52 | 23.54 | 23.81 | 17,026,898 | +0.51(+2.19%) |
May 28, 2021 | 23.61 | 24.38 | 22.79 | 23.30 | 17,303,426 | -0.35(-1.48%) |
May 27, 2021 | 23.23 | 23.72 | 22.26 | 23.65 | 60,374,872 | +0.83(+3.64%) |
May 26, 2021 | 20.15 | 23.40 | 19.85 | 22.82 | 36,806,828 | +2.83(+14.16%) |
May 25, 2021 | 21.22 | 21.52 | 19.75 | 19.99 | 16,434,638 | -0.82(-3.94%) |
May 24, 2021 | 20.56 | 21.14 | 20.18 | 20.81 | 8,470,272 | +0.33(+1.61%) |
May 21, 2021 | 20.61 | 20.75 | 19.86 | 20.48 | 8,220,731 | +0.21(+1.04%) |
May 20, 2021 | 19.99 | 20.58 | 19.85 | 20.27 | 13,419,048 | +0.72(+3.68%) |
May 19, 2021 | 18.79 | 19.60 | 18.62 | 19.55 | 8,770,626 | +0.15(+0.77%) |
May 18, 2021 | 19.11 | 19.83 | 18.95 | 19.40 | 11,414,789 | +0.55(+2.92%) |
May 17, 2021 | 18.38 | 19.11 | 18.29 | 18.85 | 9,766,466 | +0.50(+2.72%) |
May 14, 2021 | 17.40 | 18.50 | 17.30 | 18.35 | 8,521,646 | +1.12(+6.50%) |
May 13, 2021 | 18.29 | 18.44 | 16.72 | 17.23 | 11,545,049 | -0.55(-3.09%) |
May 12, 2021 | 17.20 | 18.57 | 16.93 | 17.78 | 27,254,304 | +0.77(+4.53%) |
May 11, 2021 | 16.10 | 17.26 | 15.98 | 17.01 | 10,494,904 | +0.00(+0.00%) |
May 10, 2021 | 18.15 | 18.20 | 16.96 | 17.01 | 12,669,935 | -1.25(-6.85%) |
May 07, 2021 | 18.05 | 18.76 | 17.95 | 18.26 | 7,011,002 | +0.27(+1.50%) |
May 06, 2021 | 18.99 | 19.01 | 17.60 | 17.99 | 12,292,040 | -0.83(-4.41%) |
May 05, 2021 | 19.55 | 19.64 | 18.80 | 18.82 | 7,071,747 | -0.60(-3.09%) |
May 04, 2021 | 19.37 | 19.62 | 18.74 | 19.42 | 9,111,759 | -0.02(-0.10%) |
May 03, 2021 | 20.06 | 20.15 | 19.35 | 19.44 | 5,968,186 | -0.30(-1.52%) |
Apr 30, 2021 | 19.28 | 20.02 | 19.19 | 19.74 | 5,939,800 | +0.19(+0.97%) |
Apr 29, 2021 | 20.16 | 20.33 | 19.36 | 19.55 | 7,913,544 | -0.61(-3.03%) |
Apr 28, 2021 | 20.34 | 20.51 | 20.09 | 20.16 | 6,864,087 | -0.47(-2.28%) |
Apr 27, 2021 | 20.89 | 20.98 | 20.46 | 20.63 | 6,870,312 | -0.18(-0.86%) |
Apr 26, 2021 | 20.84 | 20.92 | 20.31 | 20.81 | 5,885,525 | +0.21(+1.02%) |
Apr 23, 2021 | 20.21 | 20.70 | 19.91 | 20.60 | 6,787,200 | +0.56(+2.79%) |
Apr 22, 2021 | 19.85 | 20.69 | 19.65 | 20.04 | 10,613,865 | +0.26(+1.31%) |
Apr 21, 2021 | 19.01 | 19.80 | 18.68 | 19.78 | 10,743,779 | +0.62(+3.24%) |
Apr 20, 2021 | 19.20 | 19.64 | 18.79 | 19.16 | 7,249,040 | -0.09(-0.47%) |
Apr 19, 2021 | 19.39 | 19.50 | 18.54 | 19.25 | 10,588,115 | -0.03(-0.16%) |
Apr 16, 2021 | 19.45 | 19.48 | 18.90 | 19.28 | 11,843,600 | -0.40(-2.03%) |
Apr 15, 2021 | 20.89 | 20.96 | 19.20 | 19.68 | 22,225,930 | -1.42(-6.73%) |
Apr 14, 2021 | 21.96 | 22.11 | 20.85 | 21.10 | 11,519,272 | -0.72(-3.30%) |
Apr 13, 2021 | 21.92 | 22.06 | 21.26 | 21.82 | 11,263,801 | +0.04(+0.18%) |
Apr 12, 2021 | 22.67 | 22.72 | 21.60 | 21.78 | 10,717,974 | -0.98(-4.31%) |
Apr 09, 2021 | 22.90 | 22.98 | 22.31 | 22.76 | 7,196,700 | -0.47(-2.02%) |
Apr 08, 2021 | 23.02 | 23.50 | 22.34 | 23.23 | 20,385,312 | +1.00(+4.50%) |
Apr 07, 2021 | 24.26 | 24.26 | 22.08 | 22.23 | 37,765,112 | -3.30(-12.93%) |
Apr 06, 2021 | 24.89 | 25.75 | 24.43 | 25.53 | 6,230,706 | +0.59(+2.37%) |
Apr 05, 2021 | 25.87 | 26.00 | 24.76 | 24.94 | 5,756,047 | -0.31(-1.23%) |