Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.40 | 52.78 | 50.20 | 50.60 | 2,859 | -0.90(-1.75%) |
Jun 29, 2021 | 52.00 | 53.70 | 50.80 | 51.50 | 3,413 | -1.45(-2.75%) |
Jun 28, 2021 | 53.00 | 54.40 | 51.80 | 52.95 | 3,343 | -0.05(-0.08%) |
Jun 25, 2021 | 50.90 | 53.00 | 50.90 | 53.00 | 4,530 | +2.20(+4.33%) |
Jun 24, 2021 | 49.80 | 51.90 | 49.80 | 50.80 | 5,365 | +1.50(+3.04%) |
Jun 23, 2021 | 48.10 | 49.60 | 48.00 | 49.30 | 2,132 | +1.00(+2.07%) |
Jun 22, 2021 | 49.00 | 49.70 | 48.30 | 48.30 | 1,278 | -1.60(-3.21%) |
Jun 21, 2021 | 48.40 | 51.00 | 47.70 | 49.90 | 6,457 | +1.40(+2.89%) |
Jun 18, 2021 | 49.10 | 50.55 | 47.80 | 48.50 | 4,839 | -0.80(-1.62%) |
Jun 17, 2021 | 48.80 | 50.00 | 48.59 | 49.30 | 1,552 | +0.20(+0.41%) |
Jun 16, 2021 | 49.50 | 49.50 | 48.50 | 49.10 | 1,148 | -0.50(-1.01%) |
Jun 15, 2021 | 49.30 | 49.90 | 48.40 | 49.60 | 2,579 | +0.30(+0.61%) |
Jun 14, 2021 | 50.60 | 51.22 | 48.50 | 49.30 | 5,899 | -0.80(-1.60%) |
Jun 11, 2021 | 52.50 | 52.50 | 49.10 | 50.10 | 7,935 | -2.40(-4.57%) |
Jun 10, 2021 | 51.70 | 52.50 | 50.77 | 52.50 | 5,076 | +0.80(+1.55%) |
Jun 09, 2021 | 49.90 | 52.50 | 49.90 | 51.70 | 11,561 | +1.90(+3.82%) |
Jun 08, 2021 | 50.10 | 50.86 | 49.80 | 49.80 | 13,921 | +0.20(+0.40%) |
Jun 07, 2021 | 48.70 | 50.50 | 47.40 | 49.60 | 29,779 | +0.90(+1.85%) |
Jun 04, 2021 | 46.80 | 49.30 | 43.90 | 48.70 | 20,514 | +2.10(+4.51%) |
Jun 03, 2021 | 42.70 | 48.41 | 42.70 | 46.60 | 16,343 | +3.90(+9.13%) |
Jun 02, 2021 | 46.00 | 49.70 | 42.30 | 42.70 | 45,398 | -3.10(-6.77%) |
Jun 01, 2021 | 42.00 | 51.80 | 42.00 | 45.80 | 147,339 | +3.60(+8.53%) |
May 28, 2021 | 43.40 | 43.40 | 41.00 | 42.20 | 3,185 | -1.10(-2.54%) |
May 27, 2021 | 40.50 | 43.70 | 40.50 | 43.30 | 8,122 | +2.80(+6.91%) |
May 26, 2021 | 40.50 | 41.40 | 40.50 | 40.50 | 1,490 | -0.10(-0.25%) |
May 25, 2021 | 41.00 | 43.80 | 40.50 | 40.60 | 8,178 | +0.10(+0.25%) |
May 24, 2021 | 40.60 | 41.70 | 40.00 | 40.50 | 2,734 | +0.00(+0.00%) |
May 21, 2021 | 40.40 | 40.95 | 38.67 | 40.50 | 1,329 | -0.10(-0.25%) |
May 20, 2021 | 40.20 | 41.40 | 39.54 | 40.60 | 1,664 | +0.90(+2.27%) |
May 19, 2021 | 39.70 | 42.00 | 39.60 | 39.70 | 2,199 | +0.00(+0.00%) |
May 18, 2021 | 39.70 | 40.40 | 39.70 | 39.70 | 240 | +0.00(+0.00%) |
May 17, 2021 | 39.40 | 42.05 | 39.07 | 39.70 | 2,872 | +0.70(+1.79%) |
May 14, 2021 | 39.90 | 40.50 | 38.80 | 39.00 | 1,888 | -1.50(-3.70%) |
May 13, 2021 | 43.30 | 43.30 | 40.10 | 40.50 | 3,124 | -1.60(-3.80%) |
May 12, 2021 | 36.90 | 42.40 | 35.90 | 42.10 | 11,351 | +5.50(+15.03%) |
May 11, 2021 | 36.60 | 37.26 | 35.50 | 36.60 | 1,396 | -0.50(-1.35%) |
May 10, 2021 | 38.80 | 38.80 | 36.30 | 37.10 | 5,232 | -2.10(-5.36%) |
May 07, 2021 | 38.00 | 39.60 | 38.00 | 39.20 | 1,178 | +1.10(+2.89%) |
May 06, 2021 | 40.00 | 41.30 | 37.57 | 38.10 | 4,362 | -2.15(-5.34%) |
May 05, 2021 | 40.70 | 41.88 | 40.00 | 40.25 | 3,290 | -0.75(-1.83%) |
May 04, 2021 | 41.20 | 41.80 | 41.00 | 41.00 | 2,705 | -0.80(-1.91%) |
May 03, 2021 | 42.20 | 42.20 | 41.00 | 41.80 | 2,933 | -0.40(-0.95%) |
Apr 30, 2021 | 42.50 | 43.20 | 41.60 | 42.20 | 1,430 | -0.80(-1.86%) |
Apr 29, 2021 | 42.60 | 43.90 | 41.60 | 43.00 | 1,347 | +0.00(+0.00%) |
Apr 28, 2021 | 43.50 | 43.80 | 40.10 | 43.00 | 3,580 | -0.70(-1.60%) |
Apr 27, 2021 | 44.40 | 44.80 | 43.70 | 43.70 | 3,604 | -0.40(-0.91%) |
Apr 26, 2021 | 43.50 | 44.69 | 42.50 | 44.10 | 5,727 | +1.20(+2.80%) |
Apr 23, 2021 | 42.50 | 43.00 | 41.63 | 42.90 | 2,850 | +0.40(+0.94%) |
Apr 22, 2021 | 42.80 | 44.00 | 41.70 | 42.50 | 3,856 | -0.80(-1.85%) |
Apr 21, 2021 | 41.70 | 44.77 | 40.80 | 43.30 | 6,668 | +1.80(+4.34%) |
Apr 20, 2021 | 42.50 | 42.50 | 39.90 | 41.50 | 5,341 | -1.20(-2.81%) |
Apr 19, 2021 | 40.10 | 43.60 | 40.10 | 42.70 | 10,928 | +2.20(+5.43%) |
Apr 16, 2021 | 38.60 | 41.50 | 38.50 | 40.50 | 8,940 | +1.30(+3.32%) |
Apr 15, 2021 | 39.30 | 39.80 | 38.25 | 39.20 | 8,984 | +0.40(+1.03%) |
Apr 14, 2021 | 39.30 | 39.40 | 38.10 | 38.80 | 2,488 | +0.00(+0.00%) |
Apr 13, 2021 | 39.00 | 40.20 | 38.60 | 38.80 | 7,626 | +0.20(+0.52%) |
Apr 12, 2021 | 38.60 | 39.30 | 37.88 | 38.60 | 5,328 | -0.30(-0.77%) |
Apr 09, 2021 | 37.70 | 39.65 | 37.50 | 38.90 | 3,900 | +0.60(+1.57%) |
Apr 08, 2021 | 37.20 | 39.60 | 37.20 | 38.30 | 2,821 | +0.80(+2.13%) |
Apr 07, 2021 | 39.50 | 39.59 | 37.10 | 37.50 | 22,882 | -3.00(-7.41%) |
Apr 06, 2021 | 37.30 | 41.60 | 36.90 | 40.50 | 16,269 | +3.10(+8.29%) |
Apr 05, 2021 | 36.80 | 38.00 | 35.75 | 37.40 | 7,033 | +1.40(+3.89%) |