Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.36 | 45.88 | 44.99 | 45.23 | 335,073 | -0.22(-0.48%) |
Jun 29, 2021 | 44.47 | 46.50 | 44.41 | 45.45 | 1,081,673 | +1.09(+2.46%) |
Jun 28, 2021 | 43.79 | 44.43 | 43.20 | 44.36 | 515,913 | +0.80(+1.84%) |
Jun 25, 2021 | 43.86 | 44.63 | 43.13 | 43.56 | 465,834 | +0.05(+0.11%) |
Jun 24, 2021 | 39.05 | 44.28 | 39.05 | 43.51 | 1,273,840 | +4.75(+12.25%) |
Jun 23, 2021 | 38.79 | 39.79 | 38.72 | 38.76 | 146,579 | -0.37(-0.95%) |
Jun 22, 2021 | 38.05 | 39.70 | 37.83 | 39.13 | 181,629 | +0.81(+2.11%) |
Jun 21, 2021 | 38.78 | 39.27 | 38.04 | 38.32 | 263,672 | -0.24(-0.62%) |
Jun 18, 2021 | 38.51 | 39.36 | 38.16 | 38.56 | 232,400 | -0.69(-1.76%) |
Jun 17, 2021 | 40.02 | 41.00 | 38.61 | 39.25 | 264,474 | -0.36(-0.91%) |
Jun 16, 2021 | 39.75 | 40.47 | 39.07 | 39.61 | 320,236 | +0.22(+0.56%) |
Jun 15, 2021 | 39.45 | 39.47 | 38.41 | 39.39 | 226,794 | -0.25(-0.63%) |
Jun 14, 2021 | 40.77 | 41.00 | 39.60 | 39.64 | 179,630 | -0.81(-2.00%) |
Jun 11, 2021 | 39.84 | 40.75 | 39.44 | 40.45 | 155,315 | +0.53(+1.33%) |
Jun 10, 2021 | 41.39 | 41.98 | 39.80 | 39.92 | 350,372 | -1.28(-3.11%) |
Jun 09, 2021 | 43.81 | 43.81 | 40.81 | 41.20 | 769,914 | -2.76(-6.28%) |
Jun 08, 2021 | 44.03 | 44.10 | 42.50 | 43.96 | 480,057 | -0.17(-0.39%) |
Jun 07, 2021 | 41.83 | 44.28 | 41.50 | 44.13 | 749,120 | +2.55(+6.13%) |
Jun 04, 2021 | 39.32 | 41.65 | 39.26 | 41.58 | 822,039 | +2.35(+5.99%) |
Jun 03, 2021 | 37.98 | 39.60 | 36.90 | 39.23 | 1,051,433 | +1.86(+4.98%) |
Jun 02, 2021 | 37.37 | 37.37 | 36.22 | 37.37 | 419,611 | +0.22(+0.59%) |
Jun 01, 2021 | 37.73 | 38.00 | 35.65 | 37.15 | 742,210 | -0.09(-0.24%) |
May 28, 2021 | 38.09 | 38.09 | 36.35 | 37.24 | 637,500 | -0.42(-1.12%) |
May 27, 2021 | 38.05 | 38.15 | 37.39 | 37.66 | 858,733 | -0.09(-0.24%) |
May 26, 2021 | 38.00 | 38.39 | 37.00 | 37.75 | 469,657 | -0.25(-0.66%) |
May 25, 2021 | 37.28 | 38.00 | 36.87 | 38.00 | 665,835 | +0.57(+1.52%) |
May 24, 2021 | 37.80 | 38.15 | 37.05 | 37.43 | 444,117 | +0.18(+0.48%) |
May 21, 2021 | 37.04 | 37.58 | 36.31 | 37.25 | 436,567 | +0.24(+0.65%) |
May 20, 2021 | 36.08 | 37.38 | 35.51 | 37.01 | 415,338 | +1.12(+3.12%) |
May 19, 2021 | 35.10 | 35.94 | 33.88 | 35.89 | 603,754 | +0.00(+0.00%) |
May 18, 2021 | 36.05 | 36.80 | 35.54 | 35.89 | 509,628 | -0.61(-1.67%) |
May 17, 2021 | 35.48 | 36.71 | 34.89 | 36.50 | 500,805 | +0.31(+0.86%) |
May 14, 2021 | 36.24 | 37.13 | 35.76 | 36.19 | 638,727 | +0.10(+0.28%) |
May 13, 2021 | 35.66 | 36.41 | 35.11 | 36.09 | 604,316 | +0.90(+2.56%) |
May 12, 2021 | 35.86 | 36.48 | 35.06 | 35.19 | 450,772 | -1.35(-3.69%) |
May 11, 2021 | 34.45 | 36.91 | 33.50 | 36.54 | 949,054 | -0.48(-1.30%) |
May 10, 2021 | 38.47 | 38.47 | 36.52 | 37.02 | 773,352 | -2.30(-5.85%) |
May 07, 2021 | 37.70 | 40.09 | 37.69 | 39.32 | 705,947 | +1.63(+4.32%) |
May 06, 2021 | 38.22 | 38.65 | 35.91 | 37.69 | 1,045,258 | -1.98(-4.99%) |
May 05, 2021 | 38.30 | 42.50 | 38.30 | 39.67 | 1,725,164 | +1.34(+3.50%) |
May 04, 2021 | 40.55 | 40.55 | 38.01 | 38.33 | 1,112,193 | -2.33(-5.73%) |
May 03, 2021 | 40.00 | 40.82 | 38.82 | 40.66 | 573,982 | +0.93(+2.34%) |
Apr 30, 2021 | 39.59 | 40.49 | 38.77 | 39.73 | 739,500 | -0.44(-1.10%) |
Apr 29, 2021 | 38.54 | 40.76 | 38.50 | 40.17 | 668,840 | +1.46(+3.77%) |
Apr 28, 2021 | 38.02 | 38.91 | 38.02 | 38.71 | 287,639 | +0.16(+0.42%) |
Apr 27, 2021 | 38.79 | 39.43 | 38.16 | 38.55 | 405,201 | -0.22(-0.57%) |
Apr 26, 2021 | 37.08 | 39.00 | 36.60 | 38.77 | 847,290 | +2.19(+5.99%) |
Apr 23, 2021 | 36.74 | 37.06 | 36.31 | 36.58 | 221,200 | -0.02(-0.05%) |
Apr 22, 2021 | 36.67 | 37.34 | 36.27 | 36.60 | 349,910 | -0.36(-0.97%) |
Apr 21, 2021 | 35.93 | 37.12 | 35.30 | 36.96 | 341,520 | +0.81(+2.24%) |
Apr 20, 2021 | 35.44 | 36.32 | 33.90 | 36.15 | 963,541 | +0.70(+1.97%) |
Apr 19, 2021 | 37.18 | 38.21 | 35.00 | 35.45 | 1,275,422 | -1.95(-5.21%) |
Apr 16, 2021 | 37.00 | 37.85 | 36.61 | 37.40 | 415,100 | +0.16(+0.43%) |
Apr 15, 2021 | 37.69 | 37.69 | 36.37 | 37.24 | 432,692 | +0.27(+0.73%) |
Apr 14, 2021 | 37.26 | 38.29 | 36.16 | 36.97 | 831,850 | -1.09(-2.86%) |
Apr 13, 2021 | 37.67 | 39.07 | 37.50 | 38.06 | 1,590,949 | +0.52(+1.39%) |
Apr 12, 2021 | 35.93 | 38.24 | 35.69 | 37.54 | 1,036,796 | +1.60(+4.45%) |
Apr 09, 2021 | 35.73 | 36.39 | 35.54 | 35.94 | 266,500 | +0.11(+0.31%) |
Apr 08, 2021 | 35.67 | 36.87 | 35.41 | 35.83 | 396,729 | +0.20(+0.56%) |
Apr 07, 2021 | 35.88 | 35.97 | 34.64 | 35.63 | 472,575 | +0.27(+0.76%) |
Apr 06, 2021 | 35.66 | 36.22 | 34.52 | 35.36 | 397,264 | -0.29(-0.81%) |
Apr 05, 2021 | 37.00 | 37.10 | 34.06 | 35.65 | 1,069,966 | -0.49(-1.36%) |