Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.40 | 42.61 | 41.16 | 42.33 | 13,639 | +0.51(+1.22%) |
Jun 29, 2021 | 42.55 | 43.59 | 40.82 | 41.82 | 28,047 | -0.67(-1.57%) |
Jun 28, 2021 | 41.16 | 42.66 | 41.16 | 42.49 | 14,636 | +0.14(+0.33%) |
Jun 25, 2021 | 43.08 | 43.08 | 42.00 | 42.35 | 13,314 | -1.03(-2.37%) |
Jun 24, 2021 | 42.63 | 43.82 | 42.63 | 43.37 | 13,302 | -0.43(-0.97%) |
Jun 23, 2021 | 40.80 | 43.80 | 40.81 | 43.80 | 18,486 | +2.87(+7.02%) |
Jun 22, 2021 | 41.40 | 42.58 | 40.44 | 40.93 | 22,482 | -1.07(-2.56%) |
Jun 21, 2021 | 42.60 | 42.60 | 41.10 | 42.00 | 36,682 | -0.11(-0.27%) |
Jun 18, 2021 | 44.08 | 44.28 | 42.11 | 42.11 | 14,997 | -1.37(-3.16%) |
Jun 17, 2021 | 42.60 | 45.44 | 42.65 | 43.49 | 15,048 | +0.83(+1.94%) |
Jun 16, 2021 | 43.67 | 44.39 | 42.60 | 42.66 | 14,187 | -1.75(-3.93%) |
Jun 15, 2021 | 46.81 | 47.29 | 43.20 | 44.41 | 30,621 | -2.19(-4.70%) |
Jun 14, 2021 | 47.40 | 48.59 | 46.26 | 46.60 | 25,983 | -1.39(-2.89%) |
Jun 11, 2021 | 46.20 | 48.36 | 45.92 | 47.98 | 23,686 | +0.98(+2.09%) |
Jun 10, 2021 | 48.00 | 48.54 | 46.47 | 47.00 | 26,766 | -0.95(-1.98%) |
Jun 09, 2021 | 50.66 | 50.94 | 47.28 | 47.95 | 52,305 | -2.58(-5.11%) |
Jun 08, 2021 | 46.40 | 51.58 | 45.19 | 50.53 | 161,787 | +4.58(+9.96%) |
Jun 07, 2021 | 43.80 | 47.09 | 43.68 | 45.95 | 67,039 | +2.60(+5.99%) |
Jun 04, 2021 | 45.00 | 45.00 | 42.23 | 43.35 | 23,739 | -0.45(-1.03%) |
Jun 03, 2021 | 42.57 | 44.99 | 41.40 | 43.80 | 44,463 | +1.22(+2.86%) |
Jun 02, 2021 | 41.24 | 42.89 | 40.92 | 42.58 | 31,559 | +0.82(+1.97%) |
Jun 01, 2021 | 43.01 | 43.08 | 41.10 | 41.76 | 23,356 | +0.55(+1.34%) |
May 28, 2021 | 41.32 | 43.72 | 40.51 | 41.21 | 34,137 | +0.70(+1.73%) |
May 27, 2021 | 39.90 | 41.33 | 39.60 | 40.51 | 33,642 | +0.95(+2.41%) |
May 26, 2021 | 40.20 | 40.20 | 38.36 | 39.55 | 27,317 | +1.19(+3.10%) |
May 25, 2021 | 38.40 | 39.60 | 37.86 | 38.36 | 23,508 | -0.64(-1.63%) |
May 24, 2021 | 39.91 | 40.55 | 38.41 | 39.00 | 25,819 | -1.79(-4.38%) |
May 21, 2021 | 40.20 | 41.21 | 39.60 | 40.79 | 27,297 | -0.01(-0.03%) |
May 20, 2021 | 40.67 | 41.81 | 39.24 | 40.80 | 26,623 | +0.13(+0.31%) |
May 19, 2021 | 42.60 | 43.20 | 39.25 | 40.67 | 87,145 | -0.88(-2.12%) |
May 18, 2021 | 37.80 | 44.38 | 37.20 | 41.56 | 202,035 | +4.30(+11.53%) |
May 17, 2021 | 37.19 | 37.80 | 36.12 | 37.26 | 28,983 | +0.07(+0.18%) |
May 14, 2021 | 36.62 | 38.40 | 36.62 | 37.19 | 22,719 | +1.19(+3.32%) |
May 13, 2021 | 37.20 | 38.39 | 35.40 | 36.00 | 29,440 | -1.30(-3.47%) |
May 12, 2021 | 39.59 | 40.22 | 37.20 | 37.30 | 20,827 | -2.30(-5.82%) |
May 11, 2021 | 36.00 | 40.51 | 36.00 | 39.60 | 31,427 | +1.46(+3.84%) |
May 10, 2021 | 40.80 | 41.40 | 37.50 | 38.14 | 36,339 | -1.56(-3.93%) |
May 07, 2021 | 39.60 | 41.87 | 39.00 | 39.70 | 32,809 | +0.99(+2.56%) |
May 06, 2021 | 42.00 | 42.00 | 38.40 | 38.71 | 70,257 | -3.69(-8.70%) |
May 05, 2021 | 43.10 | 44.57 | 42.00 | 42.40 | 33,439 | -2.18(-4.89%) |
May 04, 2021 | 42.61 | 45.34 | 39.86 | 44.57 | 75,645 | +0.65(+1.49%) |
May 03, 2021 | 49.20 | 49.60 | 43.41 | 43.92 | 92,099 | -4.34(-9.00%) |
Apr 30, 2021 | 47.41 | 50.40 | 47.41 | 48.26 | 26,331 | -0.19(-0.38%) |
Apr 29, 2021 | 50.82 | 50.98 | 47.40 | 48.45 | 43,381 | -1.35(-2.71%) |
Apr 28, 2021 | 48.60 | 51.60 | 48.00 | 49.80 | 34,411 | +1.20(+2.47%) |
Apr 27, 2021 | 50.40 | 51.00 | 48.00 | 48.60 | 45,993 | -1.80(-3.57%) |
Apr 26, 2021 | 51.00 | 52.80 | 48.00 | 50.40 | 127,796 | +0.38(+0.76%) |
Apr 23, 2021 | 44.65 | 55.80 | 43.36 | 50.02 | 386,888 | +6.22(+14.21%) |
Apr 22, 2021 | 43.20 | 44.91 | 41.40 | 43.80 | 46,286 | +1.80(+4.29%) |
Apr 21, 2021 | 39.60 | 43.20 | 38.40 | 42.00 | 35,519 | +2.53(+6.42%) |
Apr 20, 2021 | 41.40 | 42.00 | 39.01 | 39.47 | 25,369 | -2.27(-5.43%) |
Apr 19, 2021 | 42.60 | 43.50 | 39.90 | 41.74 | 34,158 | -0.90(-2.11%) |
Apr 16, 2021 | 40.20 | 43.61 | 37.81 | 42.64 | 70,595 | +0.85(+2.02%) |
Apr 15, 2021 | 45.60 | 46.20 | 40.87 | 41.79 | 51,959 | -3.21(-7.13%) |
Apr 14, 2021 | 44.40 | 47.40 | 44.40 | 45.00 | 35,560 | -0.83(-1.82%) |
Apr 13, 2021 | 47.08 | 47.28 | 44.71 | 45.83 | 44,762 | -0.97(-2.06%) |
Apr 12, 2021 | 50.40 | 51.00 | 46.20 | 46.80 | 53,200 | -4.94(-9.54%) |
Apr 09, 2021 | 52.20 | 52.80 | 50.70 | 51.74 | 25,230 | -1.52(-2.86%) |
Apr 08, 2021 | 51.87 | 53.82 | 50.52 | 53.26 | 39,263 | +1.66(+3.22%) |
Apr 07, 2021 | 51.60 | 52.20 | 50.40 | 51.60 | 31,552 | -0.41(-0.78%) |
Apr 06, 2021 | 51.00 | 53.97 | 51.00 | 52.01 | 34,269 | +0.41(+0.79%) |
Apr 05, 2021 | 54.00 | 54.00 | 51.00 | 51.60 | 29,068 | -1.39(-2.63%) |