Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.68 | 40.21 | 39.28 | 39.82 | 806,361 | -0.14(-0.35%) |
Jun 29, 2021 | 41.25 | 41.90 | 39.95 | 39.96 | 1,035,228 | -1.23(-2.98%) |
Jun 28, 2021 | 41.05 | 41.84 | 39.95 | 41.19 | 863,473 | +0.08(+0.19%) |
Jun 25, 2021 | 41.40 | 42.49 | 41.10 | 41.11 | 1,556,377 | +0.06(+0.15%) |
Jun 24, 2021 | 40.84 | 41.93 | 40.35 | 41.05 | 774,892 | +0.70(+1.73%) |
Jun 23, 2021 | 39.40 | 40.78 | 38.64 | 40.35 | 909,318 | +1.11(+2.82%) |
Jun 22, 2021 | 38.97 | 39.55 | 38.72 | 39.24 | 685,078 | -0.11(-0.28%) |
Jun 21, 2021 | 39.05 | 39.63 | 37.72 | 39.35 | 800,704 | +0.56(+1.44%) |
Jun 18, 2021 | 39.16 | 39.33 | 37.72 | 38.80 | 2,597,956 | -1.09(-2.73%) |
Jun 17, 2021 | 39.45 | 40.93 | 39.34 | 39.88 | 1,308,506 | -0.01(-0.02%) |
Jun 16, 2021 | 36.80 | 41.74 | 36.69 | 39.89 | 3,359,067 | +4.01(+11.18%) |
Jun 15, 2021 | 36.57 | 36.71 | 35.68 | 35.88 | 758,556 | -0.46(-1.26%) |
Jun 14, 2021 | 35.97 | 36.66 | 35.54 | 36.34 | 1,076,834 | +0.30(+0.83%) |
Jun 11, 2021 | 35.90 | 36.40 | 35.33 | 36.04 | 1,026,914 | +0.32(+0.89%) |
Jun 10, 2021 | 35.76 | 35.98 | 34.44 | 35.72 | 1,230,335 | +0.35(+0.99%) |
Jun 09, 2021 | 36.06 | 37.01 | 34.98 | 35.37 | 1,115,775 | -0.45(-1.25%) |
Jun 08, 2021 | 35.26 | 36.54 | 34.75 | 35.82 | 724,510 | +0.78(+2.22%) |
Jun 07, 2021 | 34.35 | 35.19 | 34.02 | 35.05 | 975,966 | +0.88(+2.57%) |
Jun 04, 2021 | 33.42 | 34.36 | 33.28 | 34.17 | 867,653 | +0.61(+1.81%) |
Jun 03, 2021 | 32.33 | 33.87 | 32.11 | 33.56 | 915,946 | +0.96(+2.94%) |
Jun 02, 2021 | 32.93 | 32.93 | 31.87 | 32.60 | 755,460 | -0.18(-0.55%) |
Jun 01, 2021 | 31.33 | 33.06 | 31.33 | 32.78 | 871,394 | +1.77(+5.69%) |
May 28, 2021 | 31.97 | 32.05 | 30.77 | 31.02 | 531,445 | -0.89(-2.78%) |
May 27, 2021 | 31.42 | 32.08 | 30.88 | 31.90 | 884,238 | +0.78(+2.50%) |
May 26, 2021 | 30.18 | 31.23 | 29.87 | 31.13 | 851,364 | +1.39(+4.66%) |
May 25, 2021 | 28.88 | 30.31 | 28.88 | 29.74 | 1,150,901 | -0.14(-0.47%) |
May 24, 2021 | 29.97 | 30.11 | 29.40 | 29.88 | 593,481 | +0.41(+1.39%) |
May 21, 2021 | 29.99 | 30.02 | 29.26 | 29.47 | 708,082 | -0.05(-0.17%) |
May 20, 2021 | 29.49 | 29.65 | 28.50 | 29.52 | 863,915 | +0.32(+1.09%) |
May 19, 2021 | 28.82 | 29.27 | 27.75 | 29.20 | 1,436,950 | -0.27(-0.91%) |
May 18, 2021 | 29.14 | 30.60 | 29.04 | 29.47 | 950,842 | -0.54(-1.79%) |
May 17, 2021 | 30.91 | 31.19 | 29.27 | 30.01 | 928,057 | -1.23(-3.93%) |
May 14, 2021 | 30.42 | 31.36 | 29.92 | 31.24 | 671,061 | +1.20(+3.98%) |
May 13, 2021 | 29.95 | 30.78 | 28.92 | 30.04 | 889,743 | +0.23(+0.77%) |
May 12, 2021 | 30.41 | 31.24 | 29.74 | 29.81 | 900,099 | -1.11(-3.58%) |
May 11, 2021 | 27.65 | 30.92 | 27.33 | 30.92 | 1,275,826 | +1.55(+5.26%) |
May 10, 2021 | 31.51 | 31.57 | 29.27 | 29.37 | 1,201,034 | -2.08(-6.63%) |
May 07, 2021 | 30.56 | 31.76 | 30.00 | 31.46 | 1,647,820 | +1.01(+3.31%) |
May 06, 2021 | 28.02 | 30.91 | 27.87 | 30.45 | 2,687,985 | +2.57(+9.23%) |
May 05, 2021 | 28.47 | 28.87 | 27.44 | 27.87 | 2,761,131 | -1.13(-3.89%) |
May 04, 2021 | 34.85 | 35.03 | 27.79 | 29.00 | 9,812,589 | -10.12(-25.87%) |
May 03, 2021 | 38.86 | 40.14 | 38.78 | 39.12 | 1,402,370 | +0.42(+1.08%) |
Apr 30, 2021 | 38.54 | 39.39 | 38.15 | 38.71 | 1,005,107 | -0.54(-1.37%) |
Apr 29, 2021 | 40.39 | 40.76 | 39.03 | 39.24 | 973,214 | -1.08(-2.67%) |
Apr 28, 2021 | 40.68 | 40.70 | 39.47 | 40.32 | 711,251 | -0.39(-0.96%) |
Apr 27, 2021 | 40.32 | 41.01 | 39.69 | 40.71 | 875,160 | +0.51(+1.27%) |
Apr 26, 2021 | 39.27 | 40.52 | 38.91 | 40.20 | 1,411,850 | +0.94(+2.39%) |
Apr 23, 2021 | 38.35 | 39.50 | 37.96 | 39.26 | 1,731,062 | +1.09(+2.85%) |
Apr 22, 2021 | 37.74 | 39.47 | 37.44 | 38.18 | 1,071,204 | +0.85(+2.27%) |
Apr 21, 2021 | 35.48 | 37.35 | 34.86 | 37.33 | 802,398 | +1.38(+3.83%) |
Apr 20, 2021 | 36.32 | 36.86 | 34.58 | 35.95 | 1,090,327 | -0.70(-1.90%) |
Apr 19, 2021 | 38.21 | 38.63 | 36.07 | 36.65 | 1,208,683 | -1.57(-4.10%) |
Apr 16, 2021 | 37.51 | 38.73 | 36.13 | 38.22 | 1,296,291 | +1.21(+3.26%) |
Apr 15, 2021 | 37.94 | 38.20 | 36.27 | 37.01 | 938,810 | -0.41(-1.09%) |
Apr 14, 2021 | 36.49 | 38.57 | 36.49 | 37.42 | 855,553 | +0.88(+2.40%) |
Apr 13, 2021 | 36.45 | 36.90 | 35.54 | 36.54 | 1,035,571 | -0.04(-0.11%) |
Apr 12, 2021 | 37.94 | 38.28 | 36.50 | 36.58 | 1,273,786 | -1.84(-4.78%) |
Apr 09, 2021 | 38.64 | 39.47 | 38.02 | 38.42 | 727,860 | -0.70(-1.78%) |
Apr 08, 2021 | 37.99 | 39.17 | 36.91 | 39.11 | 987,571 | +1.39(+3.67%) |
Apr 07, 2021 | 37.67 | 38.45 | 37.45 | 37.73 | 721,337 | -0.09(-0.24%) |
Apr 06, 2021 | 38.94 | 39.77 | 37.69 | 37.82 | 1,006,538 | -1.23(-3.14%) |
Apr 05, 2021 | 39.44 | 40.39 | 38.06 | 39.04 | 1,186,884 | +1.04(+2.73%) |