Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.14 | 31.40 | 29.85 | 30.33 | 3,976,222 | -1.28(-4.05%) |
Jun 29, 2021 | 31.59 | 32.27 | 30.58 | 31.61 | 4,134,765 | +0.03(+0.09%) |
Jun 28, 2021 | 29.93 | 32.39 | 29.70 | 31.58 | 5,791,161 | +2.18(+7.41%) |
Jun 25, 2021 | 30.16 | 30.44 | 29.03 | 29.40 | 3,157,000 | -0.69(-2.29%) |
Jun 24, 2021 | 28.52 | 30.61 | 28.20 | 30.09 | 5,607,769 | +2.13(+7.62%) |
Jun 23, 2021 | 27.69 | 28.60 | 27.50 | 27.96 | 2,482,858 | +0.32(+1.16%) |
Jun 22, 2021 | 27.19 | 27.91 | 26.55 | 27.64 | 3,150,871 | +0.46(+1.69%) |
Jun 21, 2021 | 28.27 | 28.69 | 26.64 | 27.18 | 4,645,997 | -1.56(-5.43%) |
Jun 18, 2021 | 29.50 | 29.81 | 28.05 | 28.74 | 3,512,012 | -0.46(-1.58%) |
Jun 17, 2021 | 27.63 | 30.80 | 27.63 | 29.20 | 6,240,284 | +0.84(+2.96%) |
Jun 16, 2021 | 27.87 | 28.68 | 27.35 | 28.36 | 3,367,452 | +0.56(+2.01%) |
Jun 15, 2021 | 30.27 | 30.35 | 27.50 | 27.80 | 4,743,962 | -2.59(-8.52%) |
Jun 14, 2021 | 30.05 | 31.45 | 29.72 | 30.39 | 2,661,800 | +0.33(+1.10%) |
Jun 11, 2021 | 30.00 | 30.57 | 29.63 | 30.06 | 2,701,853 | +0.53(+1.79%) |
Jun 10, 2021 | 31.13 | 31.33 | 28.58 | 29.53 | 4,884,634 | -1.52(-4.90%) |
Jun 09, 2021 | 32.97 | 33.22 | 31.05 | 31.05 | 3,630,976 | -1.39(-4.28%) |
Jun 08, 2021 | 33.05 | 33.70 | 31.52 | 32.44 | 4,973,502 | -0.40(-1.22%) |
Jun 07, 2021 | 31.26 | 33.53 | 30.58 | 32.84 | 5,019,130 | +1.72(+5.53%) |
Jun 04, 2021 | 33.14 | 33.19 | 30.78 | 31.12 | 4,734,677 | -1.35(-4.16%) |
Jun 03, 2021 | 31.33 | 33.87 | 30.75 | 32.47 | 6,430,198 | +0.39(+1.22%) |
Jun 02, 2021 | 32.13 | 32.85 | 30.88 | 32.08 | 5,420,888 | +0.10(+0.31%) |
Jun 01, 2021 | 29.41 | 32.38 | 29.33 | 31.98 | 4,852,148 | +2.79(+9.56%) |
May 28, 2021 | 29.80 | 30.90 | 29.09 | 29.19 | 3,864,039 | -0.51(-1.72%) |
May 27, 2021 | 29.15 | 30.21 | 27.91 | 29.70 | 4,276,033 | +0.71(+2.45%) |
May 26, 2021 | 27.42 | 29.53 | 27.05 | 28.99 | 5,303,509 | +1.92(+7.09%) |
May 25, 2021 | 27.86 | 28.35 | 26.95 | 27.07 | 3,268,358 | -0.23(-0.84%) |
May 24, 2021 | 27.07 | 27.65 | 25.86 | 27.30 | 3,636,238 | +0.33(+1.22%) |
May 21, 2021 | 28.55 | 28.73 | 26.69 | 26.97 | 3,450,435 | -0.81(-2.92%) |
May 20, 2021 | 27.95 | 28.66 | 27.00 | 27.78 | 4,992,910 | +0.69(+2.55%) |
May 19, 2021 | 26.15 | 27.63 | 25.70 | 27.09 | 5,146,328 | -0.51(-1.85%) |
May 18, 2021 | 26.61 | 28.80 | 26.03 | 27.60 | 6,585,274 | +1.48(+5.67%) |
May 17, 2021 | 25.62 | 26.43 | 24.86 | 26.12 | 4,322,600 | +0.14(+0.54%) |
May 14, 2021 | 24.00 | 26.03 | 23.85 | 25.98 | 6,334,705 | +2.88(+12.47%) |
May 13, 2021 | 23.33 | 24.56 | 21.96 | 23.10 | 7,677,219 | +0.00(+0.00%) |
May 12, 2021 | 24.10 | 25.01 | 22.75 | 23.10 | 9,056,530 | -2.14(-8.48%) |
May 11, 2021 | 18.02 | 25.48 | 17.90 | 25.24 | 21,997,724 | +1.79(+7.63%) |
May 10, 2021 | 26.40 | 26.76 | 23.24 | 23.45 | 12,191,953 | -3.22(-12.07%) |
May 07, 2021 | 26.65 | 27.74 | 25.77 | 26.67 | 6,571,921 | +0.91(+3.53%) |
May 06, 2021 | 25.28 | 27.30 | 24.03 | 25.76 | 20,923,596 | -0.35(-1.34%) |
May 05, 2021 | 27.29 | 27.81 | 25.86 | 26.11 | 7,039,880 | -0.88(-3.26%) |
May 04, 2021 | 30.67 | 30.76 | 26.31 | 26.99 | 12,777,842 | -4.25(-13.60%) |
May 03, 2021 | 30.37 | 32.20 | 29.41 | 31.24 | 9,107,481 | +0.82(+2.70%) |
Apr 30, 2021 | 29.99 | 31.85 | 29.71 | 30.42 | 4,316,700 | +0.01(+0.03%) |
Apr 29, 2021 | 32.51 | 32.91 | 29.66 | 30.41 | 4,622,018 | -1.90(-5.88%) |
Apr 28, 2021 | 31.75 | 32.70 | 30.80 | 32.31 | 2,830,070 | +0.10(+0.31%) |
Apr 27, 2021 | 33.71 | 33.75 | 31.85 | 32.21 | 4,337,026 | -1.06(-3.19%) |
Apr 26, 2021 | 31.27 | 33.50 | 31.17 | 33.27 | 5,565,719 | +2.14(+6.87%) |
Apr 23, 2021 | 30.69 | 31.60 | 30.07 | 31.13 | 3,674,200 | +0.73(+2.40%) |
Apr 22, 2021 | 30.70 | 32.24 | 29.61 | 30.40 | 8,837,834 | +0.10(+0.33%) |
Apr 21, 2021 | 27.81 | 30.55 | 27.22 | 30.30 | 7,654,564 | +1.98(+6.99%) |
Apr 20, 2021 | 29.38 | 30.19 | 27.77 | 28.32 | 6,784,798 | -1.36(-4.58%) |
Apr 19, 2021 | 31.76 | 31.99 | 28.95 | 29.68 | 8,600,403 | -2.40(-7.48%) |
Apr 16, 2021 | 33.00 | 33.33 | 31.78 | 32.08 | 7,778,400 | -2.15(-6.28%) |
Apr 15, 2021 | 36.13 | 36.23 | 33.34 | 34.23 | 4,557,390 | -0.92(-2.62%) |
Apr 14, 2021 | 36.01 | 37.65 | 34.94 | 35.15 | 3,801,744 | -0.58(-1.62%) |
Apr 13, 2021 | 35.65 | 37.03 | 34.54 | 35.73 | 4,542,818 | +0.25(+0.70%) |
Apr 12, 2021 | 36.60 | 38.06 | 35.14 | 35.48 | 4,002,554 | -1.72(-4.62%) |
Apr 09, 2021 | 38.00 | 38.26 | 36.53 | 37.20 | 2,972,500 | -0.87(-2.29%) |
Apr 08, 2021 | 37.75 | 39.36 | 37.43 | 38.07 | 4,290,326 | +1.09(+2.95%) |
Apr 07, 2021 | 38.14 | 39.14 | 36.66 | 36.98 | 6,519,079 | -1.63(-4.22%) |
Apr 06, 2021 | 36.90 | 40.37 | 36.52 | 38.61 | 6,728,357 | +1.73(+4.69%) |
Apr 05, 2021 | 38.50 | 38.50 | 35.43 | 36.88 | 6,679,241 | -1.13(-2.97%) |