Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.10 | 36.40 | 35.25 | 35.85 | 33,495 | -0.10(-0.28%) |
Jun 29, 2021 | 37.50 | 38.45 | 35.80 | 35.95 | 131,880 | -1.40(-3.75%) |
Jun 28, 2021 | 37.85 | 39.09 | 36.75 | 37.35 | 44,289 | -0.95(-2.48%) |
Jun 25, 2021 | 38.10 | 38.40 | 37.40 | 38.30 | 19,709 | +0.25(+0.66%) |
Jun 24, 2021 | 38.05 | 38.65 | 37.60 | 38.05 | 23,929 | +0.10(+0.26%) |
Jun 23, 2021 | 36.95 | 38.40 | 36.35 | 37.95 | 69,455 | +1.35(+3.69%) |
Jun 22, 2021 | 37.70 | 38.35 | 35.77 | 36.60 | 123,386 | -0.95(-2.53%) |
Jun 21, 2021 | 38.25 | 38.57 | 36.50 | 37.55 | 97,721 | -0.75(-1.96%) |
Jun 18, 2021 | 39.15 | 39.60 | 37.60 | 38.30 | 46,889 | -0.45(-1.16%) |
Jun 17, 2021 | 39.45 | 40.00 | 37.75 | 38.75 | 54,068 | -1.05(-2.64%) |
Jun 16, 2021 | 39.90 | 40.75 | 38.60 | 39.80 | 43,813 | +0.05(+0.13%) |
Jun 15, 2021 | 42.50 | 42.50 | 39.55 | 39.75 | 93,501 | -2.10(-5.02%) |
Jun 14, 2021 | 41.75 | 43.50 | 40.75 | 41.85 | 50,961 | -0.15(-0.36%) |
Jun 11, 2021 | 42.50 | 43.00 | 41.15 | 42.00 | 59,304 | +0.65(+1.57%) |
Jun 10, 2021 | 43.10 | 43.95 | 40.70 | 41.35 | 142,220 | -1.90(-4.39%) |
Jun 09, 2021 | 41.55 | 44.90 | 41.20 | 43.25 | 239,969 | +1.40(+3.35%) |
Jun 08, 2021 | 41.15 | 42.25 | 40.05 | 41.85 | 78,839 | +0.60(+1.45%) |
Jun 07, 2021 | 38.45 | 44.35 | 38.45 | 41.25 | 427,307 | +2.30(+5.91%) |
Jun 04, 2021 | 38.80 | 39.75 | 38.52 | 38.95 | 54,288 | +0.40(+1.04%) |
Jun 03, 2021 | 39.50 | 40.95 | 38.35 | 38.55 | 150,915 | -1.20(-3.02%) |
Jun 02, 2021 | 42.00 | 42.45 | 38.95 | 39.75 | 106,688 | -2.70(-6.36%) |
Jun 01, 2021 | 39.55 | 43.25 | 38.50 | 42.45 | 271,746 | +3.25(+8.29%) |
May 28, 2021 | 38.90 | 39.95 | 37.95 | 39.20 | 70,088 | +0.45(+1.16%) |
May 27, 2021 | 40.65 | 40.65 | 38.50 | 38.75 | 55,101 | -2.20(-5.37%) |
May 26, 2021 | 38.00 | 41.70 | 37.80 | 40.95 | 185,726 | +3.80(+10.23%) |
May 25, 2021 | 37.35 | 38.55 | 36.15 | 37.15 | 70,243 | +0.35(+0.95%) |
May 24, 2021 | 37.25 | 37.50 | 35.50 | 36.80 | 49,107 | -0.10(-0.27%) |
May 21, 2021 | 38.00 | 38.20 | 36.07 | 36.90 | 44,892 | -0.95(-2.51%) |
May 20, 2021 | 37.00 | 38.70 | 36.70 | 37.85 | 114,145 | +0.70(+1.88%) |
May 19, 2021 | 36.55 | 37.85 | 36.05 | 37.15 | 60,246 | -0.50(-1.33%) |
May 18, 2021 | 38.40 | 38.70 | 37.10 | 37.65 | 31,801 | -0.50(-1.31%) |
May 17, 2021 | 37.45 | 38.45 | 36.40 | 38.15 | 62,677 | +1.00(+2.69%) |
May 14, 2021 | 35.65 | 38.25 | 35.25 | 37.15 | 69,712 | +2.15(+6.14%) |
May 13, 2021 | 36.40 | 37.41 | 34.70 | 35.00 | 51,011 | -1.30(-3.58%) |
May 12, 2021 | 36.65 | 38.35 | 35.60 | 36.30 | 78,919 | -0.10(-0.27%) |
May 11, 2021 | 35.25 | 38.05 | 34.25 | 36.40 | 212,187 | -0.35(-0.95%) |
May 10, 2021 | 39.45 | 39.50 | 36.25 | 36.75 | 200,654 | -2.40(-6.13%) |
May 07, 2021 | 39.90 | 41.05 | 37.75 | 39.15 | 104,689 | -0.45(-1.14%) |
May 06, 2021 | 40.75 | 42.85 | 38.65 | 39.60 | 289,842 | -1.05(-2.58%) |
May 05, 2021 | 41.50 | 42.85 | 40.22 | 40.65 | 77,385 | +0.00(+0.00%) |
May 04, 2021 | 40.55 | 43.25 | 39.40 | 40.65 | 329,381 | -1.15(-2.75%) |
May 03, 2021 | 44.15 | 45.00 | 41.70 | 41.80 | 88,319 | -1.60(-3.69%) |
Apr 30, 2021 | 45.25 | 46.35 | 42.65 | 43.40 | 229,280 | -5.35(-10.97%) |
Apr 29, 2021 | 47.50 | 49.45 | 46.25 | 48.75 | 265,059 | +1.85(+3.94%) |
Apr 28, 2021 | 49.00 | 49.75 | 46.50 | 46.90 | 132,542 | -2.50(-5.06%) |
Apr 27, 2021 | 51.50 | 53.90 | 48.75 | 49.40 | 329,564 | -2.10(-4.08%) |
Apr 26, 2021 | 50.65 | 53.70 | 49.75 | 51.50 | 257,934 | +1.75(+3.52%) |
Apr 23, 2021 | 46.65 | 53.10 | 46.45 | 49.75 | 550,980 | +3.10(+6.65%) |
Apr 22, 2021 | 45.10 | 51.90 | 43.35 | 46.65 | 534,679 | +1.50(+3.32%) |
Apr 21, 2021 | 43.10 | 46.25 | 42.25 | 45.15 | 227,209 | +2.55(+5.99%) |
Apr 20, 2021 | 43.25 | 45.90 | 41.50 | 42.60 | 203,539 | -1.10(-2.52%) |
Apr 19, 2021 | 45.00 | 46.50 | 42.50 | 43.70 | 215,019 | -1.50(-3.32%) |
Apr 16, 2021 | 46.90 | 49.15 | 42.50 | 45.20 | 407,780 | -1.60(-3.42%) |
Apr 15, 2021 | 50.05 | 50.95 | 46.25 | 46.80 | 383,491 | -3.70(-7.33%) |
Apr 14, 2021 | 47.25 | 57.15 | 46.05 | 50.50 | 1,807,091 | +3.90(+8.37%) |
Apr 13, 2021 | 49.75 | 50.30 | 45.55 | 46.60 | 371,215 | -3.80(-7.54%) |
Apr 12, 2021 | 53.55 | 55.20 | 49.30 | 50.40 | 388,185 | -2.35(-4.45%) |
Apr 09, 2021 | 55.65 | 57.80 | 50.75 | 52.75 | 519,660 | -2.15(-3.92%) |
Apr 08, 2021 | 56.10 | 60.80 | 54.00 | 54.90 | 415,538 | +0.35(+0.64%) |
Apr 07, 2021 | 62.55 | 63.00 | 54.25 | 54.55 | 439,146 | -8.25(-13.14%) |
Apr 06, 2021 | 66.15 | 67.70 | 62.55 | 62.80 | 498,363 | -4.15(-6.20%) |
Apr 05, 2021 | 67.70 | 72.15 | 63.50 | 66.95 | 685,804 | -0.50(-0.74%) |