Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.74 | 30.91 | 30.37 | 30.86 | 15,658,319 | +0.50(+1.65%) |
Jun 29, 2021 | 31.09 | 31.20 | 30.16 | 30.36 | 18,991,980 | -0.21(-0.67%) |
Jun 28, 2021 | 30.74 | 30.86 | 30.44 | 30.57 | 13,719,226 | -0.19(-0.62%) |
Jun 25, 2021 | 30.54 | 30.92 | 30.54 | 30.75 | 10,913,432 | +0.24(+0.80%) |
Jun 24, 2021 | 30.43 | 30.56 | 30.24 | 30.51 | 12,912,532 | +0.16(+0.52%) |
Jun 23, 2021 | 30.48 | 30.56 | 30.31 | 30.35 | 10,907,236 | -0.20(-0.65%) |
Jun 22, 2021 | 30.70 | 30.78 | 30.51 | 30.55 | 9,296,978 | -0.17(-0.55%) |
Jun 21, 2021 | 30.56 | 30.90 | 30.52 | 30.72 | 11,066,970 | +0.34(+1.12%) |
Jun 18, 2021 | 30.54 | 30.68 | 30.31 | 30.38 | 20,514,306 | -0.48(-1.56%) |
Jun 17, 2021 | 31.17 | 31.25 | 30.67 | 30.86 | 10,557,167 | -0.31(-1.01%) |
Jun 16, 2021 | 31.59 | 31.60 | 31.07 | 31.18 | 11,730,209 | -0.38(-1.20%) |
Jun 15, 2021 | 31.44 | 31.62 | 31.23 | 31.56 | 13,216,128 | +0.36(+1.15%) |
Jun 14, 2021 | 31.23 | 31.33 | 30.97 | 31.20 | 8,957,210 | +0.02(+0.06%) |
Jun 11, 2021 | 31.19 | 31.26 | 31.04 | 31.18 | 9,234,382 | +0.18(+0.58%) |
Jun 10, 2021 | 31.44 | 31.54 | 30.98 | 31.00 | 11,982,280 | -0.37(-1.18%) |
Jun 09, 2021 | 31.47 | 31.58 | 31.28 | 31.37 | 9,054,901 | -0.11(-0.34%) |
Jun 08, 2021 | 31.44 | 31.64 | 31.13 | 31.47 | 15,536,549 | +0.03(+0.08%) |
Jun 07, 2021 | 32.00 | 32.10 | 31.44 | 31.45 | 9,754,499 | -0.50(-1.56%) |
Jun 04, 2021 | 32.23 | 32.23 | 31.72 | 31.94 | 8,192,123 | -0.03(-0.08%) |
Jun 03, 2021 | 31.68 | 32.24 | 31.60 | 31.97 | 9,868,612 | +0.04(+0.12%) |
Jun 02, 2021 | 32.21 | 32.30 | 31.90 | 31.93 | 8,248,016 | -0.23(-0.72%) |
Jun 01, 2021 | 32.25 | 32.44 | 32.13 | 32.16 | 9,490,826 | +0.06(+0.18%) |
May 28, 2021 | 32.10 | 32.19 | 31.99 | 32.10 | 6,291,781 | +0.09(+0.28%) |
May 27, 2021 | 32.24 | 32.43 | 32.00 | 32.02 | 12,748,481 | -0.10(-0.32%) |
May 26, 2021 | 31.70 | 32.18 | 31.68 | 32.12 | 13,870,411 | +0.44(+1.38%) |
May 25, 2021 | 31.78 | 32.10 | 31.61 | 31.68 | 8,518,750 | -0.09(-0.28%) |
May 24, 2021 | 31.72 | 31.85 | 31.52 | 31.77 | 8,788,420 | +0.34(+1.08%) |
May 21, 2021 | 31.52 | 31.84 | 31.28 | 31.43 | 12,522,188 | +0.00(+0.01%) |
May 20, 2021 | 31.36 | 31.59 | 31.16 | 31.43 | 10,763,086 | -0.03(-0.08%) |
May 19, 2021 | 31.30 | 31.52 | 31.04 | 31.45 | 12,220,670 | -0.17(-0.55%) |
May 18, 2021 | 32.07 | 32.14 | 31.61 | 31.63 | 11,953,658 | -0.48(-1.49%) |
May 17, 2021 | 32.56 | 32.72 | 31.93 | 32.10 | 16,789,644 | -0.42(-1.29%) |
May 14, 2021 | 32.47 | 32.78 | 32.37 | 32.52 | 11,236,731 | +0.31(+0.97%) |
May 13, 2021 | 31.82 | 32.38 | 31.74 | 32.21 | 15,816,791 | +0.35(+1.09%) |
May 12, 2021 | 32.28 | 32.46 | 31.81 | 31.86 | 11,839,101 | -0.61(-1.87%) |
May 11, 2021 | 32.80 | 32.90 | 32.40 | 32.47 | 14,734,000 | -0.52(-1.57%) |
May 10, 2021 | 33.14 | 33.53 | 32.97 | 32.99 | 10,696,291 | +0.01(+0.03%) |
May 07, 2021 | 32.73 | 33.11 | 32.57 | 32.98 | 7,696,372 | +0.18(+0.56%) |
May 06, 2021 | 32.56 | 32.81 | 32.48 | 32.80 | 8,688,073 | +0.43(+1.34%) |
May 05, 2021 | 32.60 | 32.73 | 32.30 | 32.36 | 9,154,516 | -0.14(-0.44%) |
May 04, 2021 | 32.32 | 32.63 | 32.26 | 32.50 | 12,645,961 | +0.09(+0.27%) |
May 03, 2021 | 32.47 | 32.64 | 32.37 | 32.42 | 7,467,241 | +0.20(+0.63%) |
Apr 30, 2021 | 32.32 | 32.54 | 32.15 | 32.22 | 14,388,201 | -0.14(-0.43%) |
Apr 29, 2021 | 32.62 | 32.62 | 31.94 | 32.36 | 14,041,779 | -0.10(-0.31%) |
Apr 28, 2021 | 32.49 | 32.78 | 32.41 | 32.46 | 13,307,376 | -0.13(-0.41%) |
Apr 27, 2021 | 32.65 | 32.71 | 32.42 | 32.59 | 10,461,409 | -0.13(-0.39%) |
Apr 26, 2021 | 32.95 | 33.14 | 32.68 | 32.72 | 10,209,005 | -0.25(-0.77%) |
Apr 23, 2021 | 32.55 | 33.13 | 32.44 | 32.97 | 9,952,185 | +0.41(+1.27%) |
Apr 22, 2021 | 32.53 | 33.17 | 32.39 | 32.56 | 16,119,848 | -0.28(-0.85%) |
Apr 21, 2021 | 31.63 | 33.05 | 31.58 | 32.84 | 22,561,070 | +1.36(+4.31%) |
Apr 20, 2021 | 32.03 | 32.41 | 31.36 | 31.48 | 16,049,350 | -0.08(-0.26%) |
Apr 19, 2021 | 31.47 | 31.61 | 31.33 | 31.56 | 8,460,977 | +0.02(+0.07%) |
Apr 16, 2021 | 31.86 | 31.90 | 31.39 | 31.54 | 11,915,478 | -0.07(-0.23%) |
Apr 15, 2021 | 31.56 | 31.77 | 31.44 | 31.62 | 9,200,086 | +0.16(+0.52%) |
Apr 14, 2021 | 31.34 | 31.52 | 31.22 | 31.45 | 10,042,160 | +0.18(+0.57%) |
Apr 13, 2021 | 31.36 | 31.48 | 31.08 | 31.27 | 6,726,528 | -0.26(-0.82%) |
Apr 12, 2021 | 31.22 | 31.59 | 31.05 | 31.53 | 7,015,996 | +0.10(+0.33%) |
Apr 09, 2021 | 30.97 | 31.49 | 30.91 | 31.43 | 6,730,797 | +0.58(+1.88%) |
Apr 08, 2021 | 31.08 | 31.08 | 30.81 | 30.85 | 7,882,691 | -0.15(-0.48%) |
Apr 07, 2021 | 31.21 | 31.22 | 30.85 | 31.00 | 6,297,193 | -0.05(-0.16%) |
Apr 06, 2021 | 31.44 | 31.50 | 31.04 | 31.05 | 9,445,419 | -0.47(-1.48%) |
Apr 05, 2021 | 31.38 | 31.61 | 31.22 | 31.52 | 7,546,148 | +0.42(+1.35%) |