Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.95 | 40.95 | 39.22 | 40.17 | 12,020 | -0.17(-0.42%) |
Jun 29, 2021 | 41.90 | 41.90 | 40.00 | 40.34 | 20,706 | -1.36(-3.26%) |
Jun 28, 2021 | 41.38 | 41.89 | 40.00 | 41.70 | 30,407 | +1.15(+2.84%) |
Jun 25, 2021 | 41.22 | 42.57 | 40.04 | 40.55 | 18,531 | -0.31(-0.76%) |
Jun 24, 2021 | 39.11 | 40.89 | 39.11 | 40.86 | 7,085 | +2.16(+5.58%) |
Jun 23, 2021 | 38.08 | 39.32 | 38.08 | 38.70 | 11,546 | +0.31(+0.81%) |
Jun 22, 2021 | 37.89 | 38.39 | 36.53 | 38.39 | 19,592 | +0.40(+1.05%) |
Jun 21, 2021 | 37.89 | 39.02 | 37.41 | 37.99 | 33,348 | +0.51(+1.36%) |
Jun 18, 2021 | 37.66 | 38.21 | 36.40 | 37.48 | 25,497 | -0.77(-2.01%) |
Jun 17, 2021 | 37.56 | 39.23 | 37.50 | 38.25 | 20,157 | +0.58(+1.54%) |
Jun 16, 2021 | 38.01 | 39.38 | 37.67 | 37.67 | 32,420 | -0.70(-1.82%) |
Jun 15, 2021 | 38.63 | 39.99 | 37.44 | 38.37 | 22,750 | -0.71(-1.82%) |
Jun 14, 2021 | 38.80 | 41.98 | 38.50 | 39.08 | 37,618 | -3.75(-8.76%) |
Jun 11, 2021 | 43.54 | 44.12 | 40.89 | 42.83 | 21,743 | -0.32(-0.74%) |
Jun 10, 2021 | 43.70 | 44.49 | 42.64 | 43.15 | 13,320 | -1.04(-2.35%) |
Jun 09, 2021 | 44.24 | 44.78 | 43.84 | 44.19 | 10,396 | +0.01(+0.02%) |
Jun 08, 2021 | 44.50 | 45.13 | 44.15 | 44.18 | 12,887 | -0.45(-1.01%) |
Jun 07, 2021 | 45.60 | 45.60 | 43.95 | 44.63 | 8,759 | +0.09(+0.20%) |
Jun 04, 2021 | 44.68 | 44.68 | 42.90 | 44.54 | 6,047 | +0.05(+0.11%) |
Jun 03, 2021 | 43.77 | 45.50 | 43.77 | 44.49 | 11,956 | +0.67(+1.53%) |
Jun 02, 2021 | 46.00 | 46.78 | 43.54 | 43.82 | 15,481 | -2.02(-4.41%) |
Jun 01, 2021 | 45.85 | 47.16 | 45.10 | 45.84 | 19,792 | -0.01(-0.02%) |
May 28, 2021 | 44.36 | 46.34 | 43.22 | 45.85 | 21,579 | +1.85(+4.20%) |
May 27, 2021 | 43.40 | 44.35 | 43.00 | 44.00 | 16,672 | +1.00(+2.33%) |
May 26, 2021 | 41.41 | 43.35 | 41.41 | 43.00 | 12,543 | +1.59(+3.84%) |
May 25, 2021 | 40.47 | 42.50 | 40.00 | 41.41 | 17,151 | +1.23(+3.06%) |
May 24, 2021 | 40.43 | 40.43 | 39.36 | 40.18 | 9,729 | +1.28(+3.29%) |
May 21, 2021 | 38.55 | 39.14 | 38.55 | 38.90 | 5,016 | -0.32(-0.82%) |
May 20, 2021 | 37.89 | 39.22 | 37.39 | 39.22 | 5,631 | +1.22(+3.21%) |
May 19, 2021 | 37.97 | 38.71 | 36.98 | 38.00 | 16,099 | -0.75(-1.94%) |
May 18, 2021 | 37.65 | 39.37 | 37.25 | 38.75 | 13,868 | +1.04(+2.76%) |
May 17, 2021 | 37.78 | 38.51 | 37.50 | 37.71 | 14,021 | -1.42(-3.63%) |
May 14, 2021 | 37.83 | 39.98 | 37.06 | 39.13 | 22,281 | +2.23(+6.04%) |
May 13, 2021 | 37.32 | 39.10 | 35.67 | 36.90 | 47,451 | -0.28(-0.75%) |
May 12, 2021 | 42.90 | 42.90 | 37.18 | 37.18 | 20,047 | -3.64(-8.92%) |
May 11, 2021 | 36.13 | 41.75 | 35.09 | 40.82 | 33,749 | -0.23(-0.56%) |
May 10, 2021 | 44.09 | 45.58 | 41.00 | 41.05 | 21,990 | -2.21(-5.11%) |
May 07, 2021 | 43.16 | 45.00 | 43.16 | 43.26 | 22,830 | -0.07(-0.16%) |
May 06, 2021 | 45.51 | 45.51 | 43.22 | 43.33 | 19,812 | -1.75(-3.88%) |
May 05, 2021 | 45.10 | 46.20 | 44.34 | 45.08 | 22,908 | +0.80(+1.81%) |
May 04, 2021 | 46.14 | 46.14 | 43.54 | 44.28 | 22,071 | -1.73(-3.76%) |
May 03, 2021 | 46.40 | 48.18 | 45.83 | 46.01 | 15,761 | +0.95(+2.11%) |
Apr 30, 2021 | 46.59 | 46.59 | 44.10 | 45.06 | 14,200 | -1.39(-2.99%) |
Apr 29, 2021 | 48.25 | 48.25 | 46.23 | 46.45 | 9,916 | -1.55(-3.23%) |
Apr 28, 2021 | 45.67 | 48.00 | 45.67 | 48.00 | 22,728 | +1.55(+3.34%) |
Apr 27, 2021 | 44.78 | 46.67 | 44.36 | 46.45 | 18,451 | +1.98(+4.45%) |
Apr 26, 2021 | 43.53 | 44.70 | 43.53 | 44.47 | 12,179 | +0.99(+2.28%) |
Apr 23, 2021 | 42.20 | 43.53 | 42.20 | 43.48 | 24,000 | +1.68(+4.02%) |
Apr 22, 2021 | 43.00 | 43.03 | 41.34 | 41.80 | 12,231 | -0.55(-1.30%) |
Apr 21, 2021 | 41.13 | 43.52 | 40.48 | 42.35 | 16,216 | +1.12(+2.72%) |
Apr 20, 2021 | 43.00 | 43.06 | 40.90 | 41.23 | 25,270 | -1.86(-4.32%) |
Apr 19, 2021 | 44.85 | 44.85 | 42.53 | 43.09 | 22,248 | -1.90(-4.22%) |
Apr 16, 2021 | 45.18 | 46.23 | 44.01 | 44.99 | 29,800 | -0.19(-0.42%) |
Apr 15, 2021 | 47.78 | 47.78 | 44.64 | 45.18 | 18,195 | -1.49(-3.19%) |
Apr 14, 2021 | 46.24 | 47.00 | 46.05 | 46.67 | 8,231 | -0.10(-0.21%) |
Apr 13, 2021 | 48.07 | 48.07 | 46.26 | 46.77 | 13,339 | -1.33(-2.77%) |
Apr 12, 2021 | 49.90 | 50.64 | 46.53 | 48.10 | 27,034 | -1.80(-3.61%) |
Apr 09, 2021 | 50.81 | 50.81 | 49.50 | 49.90 | 10,200 | -0.34(-0.68%) |
Apr 08, 2021 | 50.74 | 50.74 | 49.22 | 50.24 | 29,710 | +0.09(+0.18%) |
Apr 07, 2021 | 49.86 | 50.15 | 48.66 | 50.15 | 15,530 | +0.19(+0.38%) |
Apr 06, 2021 | 49.00 | 50.25 | 48.30 | 49.96 | 42,154 | +1.65(+3.42%) |
Apr 05, 2021 | 47.80 | 49.42 | 46.96 | 48.31 | 53,098 | +2.05(+4.43%) |