Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.74 | 35.40 | 34.69 | 35.19 | 2,335,747 | +0.36(+1.02%) |
Jun 29, 2021 | 34.60 | 34.93 | 34.41 | 34.83 | 1,891,595 | +0.26(+0.76%) |
Jun 28, 2021 | 35.05 | 35.09 | 34.17 | 34.57 | 1,230,548 | -0.38(-1.08%) |
Jun 25, 2021 | 34.41 | 35.05 | 34.35 | 34.94 | 994,433 | +0.48(+1.40%) |
Jun 24, 2021 | 35.01 | 35.11 | 34.42 | 34.46 | 1,136,871 | -0.54(-1.54%) |
Jun 23, 2021 | 35.17 | 35.25 | 34.95 | 35.00 | 839,636 | -0.02(-0.05%) |
Jun 22, 2021 | 34.76 | 35.17 | 34.65 | 35.02 | 1,465,091 | +0.25(+0.71%) |
Jun 21, 2021 | 34.81 | 34.91 | 34.35 | 34.77 | 1,176,512 | +0.10(+0.30%) |
Jun 18, 2021 | 34.79 | 34.86 | 34.37 | 34.67 | 4,077,281 | -0.12(-0.35%) |
Jun 17, 2021 | 35.09 | 35.27 | 34.58 | 34.79 | 2,417,993 | -0.29(-0.84%) |
Jun 16, 2021 | 35.04 | 35.30 | 34.91 | 35.09 | 2,262,297 | +0.22(+0.62%) |
Jun 15, 2021 | 34.87 | 35.06 | 34.69 | 34.87 | 862,761 | +0.00(+0.00%) |
Jun 14, 2021 | 35.17 | 35.17 | 34.63 | 34.87 | 1,619,335 | -0.18(-0.51%) |
Jun 11, 2021 | 35.24 | 35.31 | 35.03 | 35.05 | 943,305 | -0.23(-0.64%) |
Jun 10, 2021 | 35.48 | 35.48 | 35.11 | 35.28 | 833,336 | -0.23(-0.64%) |
Jun 09, 2021 | 35.47 | 35.65 | 35.33 | 35.50 | 1,000,081 | +0.27(+0.78%) |
Jun 08, 2021 | 35.08 | 35.37 | 34.99 | 35.23 | 1,170,326 | +0.27(+0.79%) |
Jun 07, 2021 | 34.34 | 35.25 | 34.34 | 34.95 | 1,203,470 | +0.75(+2.19%) |
Jun 04, 2021 | 34.03 | 34.26 | 33.83 | 34.21 | 586,343 | +0.33(+0.98%) |
Jun 03, 2021 | 33.94 | 34.06 | 33.82 | 33.87 | 643,680 | -0.09(-0.25%) |
Jun 02, 2021 | 34.26 | 34.29 | 33.82 | 33.96 | 1,845,559 | -0.09(-0.28%) |
Jun 01, 2021 | 34.03 | 34.10 | 33.91 | 34.05 | 617,005 | +0.08(+0.22%) |
May 28, 2021 | 33.90 | 34.10 | 33.75 | 33.98 | 490,973 | +0.30(+0.90%) |
May 27, 2021 | 33.70 | 34.01 | 33.59 | 33.67 | 779,022 | -0.24(-0.70%) |
May 26, 2021 | 33.98 | 34.39 | 33.89 | 33.91 | 583,714 | -0.11(-0.33%) |
May 25, 2021 | 34.10 | 34.46 | 34.01 | 34.03 | 926,043 | -0.06(-0.17%) |
May 24, 2021 | 33.78 | 34.24 | 33.63 | 34.08 | 877,434 | +0.60(+1.78%) |
May 21, 2021 | 33.34 | 33.67 | 33.32 | 33.49 | 1,250,237 | +0.16(+0.48%) |
May 20, 2021 | 33.06 | 33.36 | 33.06 | 33.32 | 561,061 | +0.34(+1.03%) |
May 19, 2021 | 32.74 | 33.02 | 32.54 | 32.98 | 846,323 | -0.08(-0.23%) |
May 18, 2021 | 33.25 | 33.68 | 33.00 | 33.06 | 1,140,343 | -0.11(-0.34%) |
May 17, 2021 | 32.79 | 33.32 | 32.51 | 33.17 | 986,061 | +0.22(+0.66%) |
May 14, 2021 | 32.30 | 33.13 | 32.24 | 32.96 | 722,736 | +0.83(+2.60%) |
May 13, 2021 | 31.85 | 32.41 | 31.81 | 32.12 | 812,860 | +0.30(+0.95%) |
May 12, 2021 | 32.06 | 32.47 | 31.67 | 31.82 | 780,142 | -0.40(-1.23%) |
May 11, 2021 | 32.37 | 32.57 | 32.08 | 32.22 | 862,633 | -0.63(-1.90%) |
May 10, 2021 | 33.57 | 33.57 | 32.84 | 32.84 | 507,740 | -0.54(-1.62%) |
May 07, 2021 | 32.84 | 33.40 | 32.63 | 33.38 | 1,431,237 | +0.57(+1.73%) |
May 06, 2021 | 33.00 | 33.16 | 32.56 | 32.81 | 629,584 | -0.27(-0.80%) |
May 05, 2021 | 33.26 | 33.35 | 32.76 | 33.08 | 962,754 | -0.17(-0.51%) |
May 04, 2021 | 33.52 | 33.84 | 33.18 | 33.25 | 939,458 | -0.66(-1.96%) |
May 03, 2021 | 34.33 | 34.47 | 33.89 | 33.91 | 732,418 | -0.21(-0.61%) |
Apr 30, 2021 | 33.87 | 34.36 | 33.79 | 34.12 | 920,023 | +0.09(+0.28%) |
Apr 29, 2021 | 34.04 | 34.23 | 33.60 | 34.03 | 871,101 | +0.19(+0.56%) |
Apr 28, 2021 | 33.63 | 34.04 | 33.58 | 33.84 | 591,194 | +0.34(+1.02%) |
Apr 27, 2021 | 33.54 | 33.62 | 33.38 | 33.49 | 568,882 | -0.08(-0.23%) |
Apr 26, 2021 | 33.60 | 33.71 | 33.45 | 33.57 | 568,239 | +0.26(+0.77%) |
Apr 23, 2021 | 33.38 | 33.49 | 33.17 | 33.32 | 553,070 | -0.04(-0.11%) |
Apr 22, 2021 | 33.51 | 33.83 | 33.35 | 33.35 | 633,046 | -0.17(-0.51%) |
Apr 21, 2021 | 33.35 | 33.58 | 33.25 | 33.52 | 2,447,627 | +0.23(+0.68%) |
Apr 20, 2021 | 33.25 | 33.39 | 32.96 | 33.30 | 1,278,011 | +0.00(+0.00%) |
Apr 19, 2021 | 33.49 | 33.50 | 33.26 | 33.30 | 1,239,774 | -0.11(-0.34%) |
Apr 16, 2021 | 33.49 | 33.49 | 33.30 | 33.41 | 1,768,578 | +0.06(+0.17%) |
Apr 15, 2021 | 33.06 | 33.43 | 33.06 | 33.35 | 910,164 | +0.38(+1.15%) |
Apr 14, 2021 | 33.20 | 33.51 | 32.97 | 32.97 | 925,577 | -0.17(-0.51%) |
Apr 13, 2021 | 32.85 | 33.24 | 32.62 | 33.14 | 742,551 | +0.26(+0.78%) |
Apr 12, 2021 | 32.59 | 33.01 | 32.25 | 32.89 | 815,510 | +0.34(+1.05%) |
Apr 09, 2021 | 33.12 | 33.12 | 32.48 | 32.55 | 772,967 | -0.57(-1.72%) |
Apr 08, 2021 | 32.98 | 33.22 | 32.86 | 33.12 | 1,345,794 | +0.35(+1.07%) |
Apr 07, 2021 | 32.68 | 32.79 | 32.30 | 32.77 | 1,022,883 | +0.08(+0.23%) |
Apr 06, 2021 | 32.07 | 32.70 | 31.98 | 32.69 | 1,445,190 | +0.70(+2.19%) |
Apr 05, 2021 | 32.06 | 32.10 | 31.70 | 31.99 | 1,033,051 | +0.12(+0.39%) |