Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.50 | 43.51 | 40.82 | 41.57 | 774,324 | -1.96(-4.50%) |
Jun 29, 2021 | 47.61 | 47.62 | 43.53 | 43.53 | 716,358 | -3.57(-7.58%) |
Jun 28, 2021 | 47.19 | 48.32 | 46.26 | 47.10 | 885,193 | +1.11(+2.41%) |
Jun 25, 2021 | 45.30 | 46.72 | 43.90 | 45.99 | 2,496,761 | +0.99(+2.20%) |
Jun 24, 2021 | 46.21 | 47.00 | 43.61 | 45.00 | 785,359 | -0.77(-1.68%) |
Jun 23, 2021 | 43.50 | 47.40 | 43.00 | 45.77 | 1,275,495 | +1.92(+4.38%) |
Jun 22, 2021 | 42.81 | 43.92 | 41.26 | 43.85 | 508,713 | +1.04(+2.43%) |
Jun 21, 2021 | 44.41 | 44.50 | 41.60 | 42.81 | 668,269 | -1.60(-3.60%) |
Jun 18, 2021 | 42.63 | 44.73 | 42.36 | 44.41 | 999,200 | +0.97(+2.23%) |
Jun 17, 2021 | 41.22 | 44.19 | 40.89 | 43.44 | 680,614 | +2.18(+5.28%) |
Jun 16, 2021 | 40.85 | 42.00 | 40.00 | 41.26 | 502,198 | +0.04(+0.10%) |
Jun 15, 2021 | 42.63 | 43.31 | 40.47 | 41.22 | 503,737 | -1.75(-4.07%) |
Jun 14, 2021 | 40.59 | 44.44 | 40.59 | 42.97 | 662,351 | +2.42(+5.97%) |
Jun 11, 2021 | 41.15 | 42.05 | 39.77 | 40.55 | 582,180 | -0.83(-2.01%) |
Jun 10, 2021 | 43.62 | 45.36 | 41.23 | 41.38 | 773,836 | -2.24(-5.14%) |
Jun 09, 2021 | 43.99 | 45.02 | 42.49 | 43.62 | 725,375 | -0.21(-0.48%) |
Jun 08, 2021 | 43.43 | 45.50 | 40.76 | 43.83 | 963,728 | +0.61(+1.41%) |
Jun 07, 2021 | 39.89 | 43.48 | 39.45 | 43.22 | 1,351,554 | +3.85(+9.78%) |
Jun 04, 2021 | 40.00 | 40.23 | 38.46 | 39.37 | 566,511 | -0.60(-1.50%) |
Jun 03, 2021 | 39.00 | 40.46 | 38.03 | 39.97 | 835,988 | -0.03(-0.08%) |
Jun 02, 2021 | 38.89 | 40.45 | 37.50 | 40.00 | 792,079 | +1.05(+2.70%) |
Jun 01, 2021 | 40.41 | 40.99 | 38.17 | 38.95 | 815,279 | -1.97(-4.81%) |
May 28, 2021 | 43.00 | 43.27 | 40.42 | 40.92 | 688,859 | -1.11(-2.64%) |
May 27, 2021 | 40.50 | 42.20 | 39.12 | 42.03 | 1,018,646 | +1.74(+4.32%) |
May 26, 2021 | 38.00 | 40.88 | 38.00 | 40.29 | 580,219 | +2.49(+6.59%) |
May 25, 2021 | 38.57 | 40.22 | 37.29 | 37.80 | 639,551 | -0.47(-1.23%) |
May 24, 2021 | 37.05 | 39.45 | 36.28 | 38.27 | 728,989 | +1.77(+4.85%) |
May 21, 2021 | 38.50 | 38.76 | 36.43 | 36.50 | 695,883 | -1.75(-4.58%) |
May 20, 2021 | 35.95 | 38.39 | 35.29 | 38.25 | 821,338 | +2.20(+6.10%) |
May 19, 2021 | 34.17 | 36.52 | 34.01 | 36.05 | 811,020 | -0.51(-1.39%) |
May 18, 2021 | 35.91 | 38.39 | 34.95 | 36.56 | 1,075,507 | +1.36(+3.86%) |
May 17, 2021 | 33.01 | 35.59 | 32.11 | 35.20 | 802,616 | +1.61(+4.79%) |
May 14, 2021 | 30.01 | 34.61 | 30.01 | 33.59 | 1,450,051 | +4.45(+15.27%) |
May 13, 2021 | 31.06 | 32.70 | 28.95 | 29.14 | 1,903,189 | -1.77(-5.73%) |
May 12, 2021 | 32.00 | 32.90 | 30.49 | 30.91 | 1,119,828 | -2.36(-7.09%) |
May 11, 2021 | 29.79 | 33.48 | 29.69 | 33.27 | 1,444,852 | +1.52(+4.79%) |
May 10, 2021 | 33.56 | 33.59 | 31.12 | 31.75 | 1,364,635 | -2.27(-6.67%) |
May 07, 2021 | 34.18 | 35.68 | 33.40 | 34.02 | 677,497 | +0.69(+2.07%) |
May 06, 2021 | 35.74 | 36.43 | 32.20 | 33.33 | 2,089,685 | -2.88(-7.95%) |
May 05, 2021 | 39.39 | 40.31 | 35.80 | 36.21 | 1,122,117 | -3.18(-8.07%) |
May 04, 2021 | 39.63 | 40.28 | 37.87 | 39.39 | 745,915 | -0.75(-1.87%) |
May 03, 2021 | 42.87 | 42.90 | 38.97 | 40.14 | 949,634 | -1.91(-4.54%) |
Apr 30, 2021 | 40.55 | 43.87 | 40.48 | 42.05 | 582,300 | -0.02(-0.05%) |
Apr 29, 2021 | 44.50 | 45.94 | 40.50 | 42.07 | 1,520,660 | -2.87(-6.39%) |
Apr 28, 2021 | 44.20 | 45.50 | 41.78 | 44.94 | 1,549,763 | -0.80(-1.75%) |
Apr 27, 2021 | 51.45 | 52.00 | 44.47 | 45.74 | 5,087,461 | +4.58(+11.13%) |
Apr 26, 2021 | 38.77 | 41.63 | 38.25 | 41.16 | 866,223 | +2.17(+5.57%) |
Apr 23, 2021 | 40.10 | 40.12 | 38.51 | 38.99 | 764,900 | +0.86(+2.26%) |
Apr 22, 2021 | 38.99 | 39.92 | 36.83 | 38.13 | 878,822 | +0.14(+0.37%) |
Apr 21, 2021 | 34.25 | 38.13 | 32.39 | 37.99 | 2,096,812 | +3.01(+8.60%) |
Apr 20, 2021 | 37.12 | 37.40 | 34.25 | 34.98 | 1,618,861 | -2.51(-6.70%) |
Apr 19, 2021 | 42.65 | 42.85 | 36.74 | 37.49 | 2,671,193 | -5.97(-13.74%) |
Apr 16, 2021 | 43.50 | 43.77 | 41.25 | 43.46 | 1,172,800 | +2.46(+6.00%) |
Apr 15, 2021 | 44.11 | 44.23 | 40.75 | 41.00 | 1,171,811 | -3.11(-7.05%) |
Apr 14, 2021 | 43.75 | 46.13 | 43.44 | 44.11 | 924,936 | +0.37(+0.85%) |
Apr 13, 2021 | 46.02 | 46.28 | 41.60 | 43.74 | 1,886,480 | -1.94(-4.25%) |
Apr 12, 2021 | 48.01 | 48.02 | 45.01 | 45.68 | 1,057,220 | -2.92(-6.01%) |
Apr 09, 2021 | 49.45 | 50.28 | 47.75 | 48.60 | 732,700 | -1.63(-3.25%) |
Apr 08, 2021 | 49.71 | 51.78 | 48.80 | 50.23 | 696,337 | +1.29(+2.64%) |
Apr 07, 2021 | 51.43 | 52.72 | 48.67 | 48.94 | 793,671 | -2.79(-5.39%) |
Apr 06, 2021 | 51.15 | 54.19 | 50.84 | 51.73 | 621,583 | -0.06(-0.12%) |
Apr 05, 2021 | 51.97 | 52.40 | 48.02 | 51.79 | 861,189 | +0.21(+0.41%) |