Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.21 | 54.36 | 50.95 | 53.00 | 197,610 | -1.36(-2.50%) |
Jun 29, 2021 | 53.99 | 54.81 | 52.57 | 54.36 | 82,543 | +0.67(+1.25%) |
Jun 28, 2021 | 55.73 | 58.48 | 52.60 | 53.69 | 164,794 | -2.04(-3.66%) |
Jun 25, 2021 | 58.66 | 58.98 | 55.15 | 55.73 | 654,664 | -2.93(-4.99%) |
Jun 24, 2021 | 57.27 | 60.72 | 57.27 | 58.66 | 183,598 | +1.55(+2.71%) |
Jun 23, 2021 | 56.72 | 57.80 | 55.01 | 57.11 | 140,047 | +1.03(+1.84%) |
Jun 22, 2021 | 56.25 | 56.60 | 53.70 | 56.08 | 166,259 | +0.00(+0.00%) |
Jun 21, 2021 | 53.96 | 56.86 | 52.91 | 56.08 | 223,128 | +2.38(+4.43%) |
Jun 18, 2021 | 50.07 | 54.96 | 49.41 | 53.70 | 711,884 | +2.04(+3.95%) |
Jun 17, 2021 | 49.46 | 52.00 | 49.01 | 51.66 | 157,539 | +1.10(+2.18%) |
Jun 16, 2021 | 48.30 | 51.00 | 47.51 | 50.56 | 191,497 | +2.24(+4.64%) |
Jun 15, 2021 | 48.25 | 49.87 | 47.05 | 48.32 | 478,253 | +0.76(+1.60%) |
Jun 14, 2021 | 48.67 | 51.51 | 46.78 | 47.56 | 365,789 | -1.13(-2.32%) |
Jun 11, 2021 | 49.69 | 50.16 | 47.27 | 48.69 | 151,935 | -1.21(-2.42%) |
Jun 10, 2021 | 47.01 | 50.23 | 46.75 | 49.90 | 194,557 | +2.74(+5.81%) |
Jun 09, 2021 | 46.24 | 47.30 | 44.66 | 47.16 | 132,196 | +1.45(+3.17%) |
Jun 08, 2021 | 44.00 | 46.20 | 43.13 | 45.71 | 172,635 | +2.41(+5.57%) |
Jun 07, 2021 | 44.87 | 49.49 | 42.95 | 43.30 | 576,030 | -1.55(-3.46%) |
Jun 04, 2021 | 44.42 | 45.88 | 43.95 | 44.85 | 105,821 | -0.44(-0.97%) |
Jun 03, 2021 | 42.90 | 45.99 | 42.00 | 45.29 | 120,727 | +2.35(+5.47%) |
Jun 02, 2021 | 41.17 | 43.02 | 40.55 | 42.94 | 93,138 | +1.75(+4.25%) |
Jun 01, 2021 | 41.64 | 42.41 | 41.04 | 41.19 | 78,531 | -0.18(-0.44%) |
May 28, 2021 | 44.65 | 45.25 | 41.10 | 41.37 | 121,410 | -3.06(-6.89%) |
May 27, 2021 | 43.48 | 44.66 | 42.30 | 44.43 | 133,841 | +0.58(+1.32%) |
May 26, 2021 | 38.51 | 44.00 | 38.51 | 43.85 | 177,143 | +5.04(+12.99%) |
May 25, 2021 | 39.46 | 40.37 | 38.79 | 38.81 | 140,307 | -1.27(-3.17%) |
May 24, 2021 | 38.14 | 40.46 | 36.47 | 40.08 | 159,349 | +2.61(+6.97%) |
May 21, 2021 | 36.84 | 38.23 | 35.60 | 37.47 | 196,787 | +1.08(+2.97%) |
May 20, 2021 | 37.65 | 39.53 | 34.93 | 36.39 | 286,725 | -1.16(-3.09%) |
May 19, 2021 | 39.71 | 39.93 | 37.16 | 37.55 | 177,586 | -3.05(-7.51%) |
May 18, 2021 | 38.97 | 42.00 | 38.77 | 40.60 | 164,758 | +1.92(+4.96%) |
May 17, 2021 | 36.44 | 38.97 | 36.44 | 38.68 | 109,479 | +1.91(+5.19%) |
May 14, 2021 | 34.50 | 37.33 | 33.92 | 36.77 | 139,156 | +2.44(+7.11%) |
May 13, 2021 | 36.56 | 37.59 | 33.95 | 34.33 | 118,246 | -2.24(-6.13%) |
May 12, 2021 | 35.53 | 39.00 | 35.53 | 36.57 | 239,223 | +0.22(+0.61%) |
May 11, 2021 | 33.18 | 37.70 | 33.17 | 36.35 | 210,014 | +2.89(+8.64%) |
May 10, 2021 | 36.73 | 36.80 | 33.36 | 33.46 | 188,204 | -3.64(-9.81%) |
May 07, 2021 | 37.23 | 37.94 | 36.67 | 37.10 | 111,614 | +0.42(+1.15%) |
May 06, 2021 | 36.63 | 36.98 | 35.40 | 36.68 | 152,201 | +0.08(+0.22%) |
May 05, 2021 | 35.67 | 37.82 | 35.65 | 36.60 | 118,975 | +0.98(+2.75%) |
May 04, 2021 | 38.50 | 38.50 | 34.63 | 35.62 | 211,084 | -3.08(-7.96%) |
May 03, 2021 | 39.98 | 40.88 | 38.68 | 38.70 | 174,241 | -0.47(-1.20%) |
Apr 30, 2021 | 38.18 | 39.97 | 38.18 | 39.17 | 123,500 | +0.36(+0.93%) |
Apr 29, 2021 | 39.92 | 39.92 | 37.75 | 38.81 | 123,256 | -0.96(-2.41%) |
Apr 28, 2021 | 38.27 | 41.18 | 38.06 | 39.77 | 133,806 | +0.97(+2.50%) |
Apr 27, 2021 | 39.43 | 40.62 | 38.09 | 38.80 | 152,116 | -0.12(-0.31%) |
Apr 26, 2021 | 36.80 | 39.20 | 36.45 | 38.92 | 137,983 | +0.66(+1.73%) |
Apr 23, 2021 | 38.52 | 39.13 | 37.23 | 38.26 | 142,000 | -0.14(-0.36%) |
Apr 22, 2021 | 37.02 | 40.89 | 36.37 | 38.40 | 285,575 | +1.68(+4.58%) |
Apr 21, 2021 | 37.06 | 40.32 | 36.58 | 36.72 | 261,095 | -0.40(-1.08%) |
Apr 20, 2021 | 36.33 | 38.89 | 35.97 | 37.12 | 208,921 | +0.37(+1.01%) |
Apr 19, 2021 | 38.19 | 39.48 | 36.17 | 36.75 | 231,865 | -1.95(-5.04%) |
Apr 16, 2021 | 38.86 | 39.75 | 36.81 | 38.70 | 281,000 | +0.04(+0.10%) |
Apr 15, 2021 | 36.27 | 38.89 | 36.21 | 38.66 | 274,534 | +2.26(+6.21%) |
Apr 14, 2021 | 35.52 | 37.00 | 34.92 | 36.40 | 377,116 | +0.72(+2.02%) |
Apr 13, 2021 | 31.88 | 35.82 | 31.88 | 35.68 | 268,967 | +3.80(+11.92%) |
Apr 12, 2021 | 33.77 | 33.77 | 31.68 | 31.88 | 278,390 | -1.71(-5.09%) |
Apr 09, 2021 | 34.90 | 35.76 | 32.86 | 33.59 | 273,900 | -2.31(-6.43%) |
Apr 08, 2021 | 33.07 | 35.97 | 32.90 | 35.90 | 391,608 | +2.96(+8.99%) |
Apr 07, 2021 | 34.91 | 35.32 | 32.81 | 32.94 | 152,039 | -2.07(-5.91%) |
Apr 06, 2021 | 35.70 | 37.15 | 34.88 | 35.01 | 163,566 | -0.59(-1.66%) |
Apr 05, 2021 | 37.52 | 38.45 | 35.18 | 35.60 | 237,363 | -1.74(-4.66%) |