Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.02 | 36.66 | 35.57 | 35.73 | 6,232,375 | -0.67(-1.84%) |
Jun 29, 2021 | 35.45 | 36.85 | 35.44 | 36.40 | 8,752,087 | +1.40(+3.99%) |
Jun 28, 2021 | 35.08 | 35.51 | 34.59 | 35.00 | 9,030,352 | +0.28(+0.81%) |
Jun 25, 2021 | 35.84 | 35.99 | 34.70 | 34.72 | 33,507,222 | -0.53(-1.51%) |
Jun 24, 2021 | 34.85 | 35.56 | 34.21 | 35.25 | 6,940,354 | +1.27(+3.74%) |
Jun 23, 2021 | 34.02 | 34.88 | 33.77 | 33.98 | 9,752,004 | +1.10(+3.33%) |
Jun 22, 2021 | 32.37 | 33.05 | 31.79 | 32.89 | 6,342,288 | +0.80(+2.48%) |
Jun 21, 2021 | 31.46 | 32.33 | 31.37 | 32.09 | 6,967,877 | +0.98(+3.15%) |
Jun 18, 2021 | 32.05 | 32.44 | 30.94 | 31.11 | 10,290,226 | -1.45(-4.47%) |
Jun 17, 2021 | 34.20 | 34.28 | 31.65 | 32.57 | 12,798,546 | -1.73(-5.03%) |
Jun 16, 2021 | 34.47 | 34.77 | 33.64 | 34.29 | 7,877,850 | -0.90(-2.56%) |
Jun 15, 2021 | 35.13 | 35.24 | 33.70 | 35.20 | 8,867,181 | -0.64(-1.79%) |
Jun 14, 2021 | 36.18 | 36.65 | 35.36 | 35.84 | 6,068,733 | -0.42(-1.15%) |
Jun 11, 2021 | 37.08 | 37.40 | 35.99 | 36.25 | 4,793,977 | -0.04(-0.11%) |
Jun 10, 2021 | 37.11 | 37.63 | 36.12 | 36.29 | 3,852,178 | -0.54(-1.47%) |
Jun 09, 2021 | 37.31 | 37.51 | 36.36 | 36.83 | 5,077,526 | -0.62(-1.66%) |
Jun 08, 2021 | 36.50 | 37.75 | 35.59 | 37.46 | 5,202,080 | +0.85(+2.33%) |
Jun 07, 2021 | 37.57 | 37.57 | 36.26 | 36.60 | 5,171,541 | -1.07(-2.83%) |
Jun 04, 2021 | 38.13 | 38.39 | 37.16 | 37.67 | 3,465,727 | +0.12(+0.31%) |
Jun 03, 2021 | 37.84 | 38.35 | 37.11 | 37.55 | 5,185,835 | -1.24(-3.20%) |
Jun 02, 2021 | 39.47 | 39.47 | 38.27 | 38.79 | 5,675,683 | -0.95(-2.39%) |
Jun 01, 2021 | 38.99 | 39.91 | 38.93 | 39.74 | 7,559,018 | +1.27(+3.30%) |
May 28, 2021 | 37.47 | 38.50 | 37.07 | 38.47 | 4,677,854 | +0.64(+1.69%) |
May 27, 2021 | 36.38 | 37.88 | 36.18 | 37.83 | 7,157,022 | +2.39(+6.73%) |
May 26, 2021 | 34.36 | 35.48 | 34.31 | 35.45 | 6,176,139 | +1.36(+3.98%) |
May 25, 2021 | 35.35 | 35.82 | 33.89 | 34.09 | 6,043,762 | -1.31(-3.70%) |
May 24, 2021 | 35.02 | 35.68 | 34.33 | 35.40 | 5,629,511 | +0.35(+1.00%) |
May 21, 2021 | 35.08 | 35.95 | 34.58 | 35.05 | 7,117,230 | +0.31(+0.89%) |
May 20, 2021 | 35.26 | 35.26 | 34.22 | 34.74 | 7,341,587 | -0.34(-0.97%) |
May 19, 2021 | 37.19 | 37.21 | 34.32 | 35.08 | 16,239,647 | -3.56(-9.21%) |
May 18, 2021 | 39.87 | 40.43 | 38.39 | 38.64 | 5,839,134 | -0.81(-2.06%) |
May 17, 2021 | 38.36 | 39.47 | 37.41 | 39.45 | 4,918,150 | +0.95(+2.47%) |
May 14, 2021 | 37.92 | 38.77 | 37.49 | 38.50 | 4,864,867 | +0.55(+1.46%) |
May 13, 2021 | 37.97 | 39.73 | 37.04 | 37.95 | 6,692,600 | -0.37(-0.96%) |
May 12, 2021 | 39.65 | 40.97 | 37.97 | 38.32 | 8,504,315 | -1.76(-4.38%) |
May 11, 2021 | 37.89 | 40.88 | 37.79 | 40.07 | 9,319,010 | +0.27(+0.68%) |
May 10, 2021 | 41.46 | 43.08 | 39.78 | 39.80 | 12,003,668 | -0.16(-0.39%) |
May 07, 2021 | 38.56 | 40.13 | 38.07 | 39.96 | 4,978,444 | +1.27(+3.28%) |
May 06, 2021 | 39.66 | 40.19 | 38.10 | 38.69 | 7,368,970 | -0.69(-1.75%) |
May 05, 2021 | 38.79 | 39.65 | 37.47 | 39.38 | 7,899,903 | +1.48(+3.92%) |
May 04, 2021 | 36.87 | 38.09 | 36.51 | 37.89 | 6,902,038 | +1.42(+3.88%) |
May 03, 2021 | 36.06 | 36.91 | 34.96 | 36.48 | 4,801,210 | +0.94(+2.65%) |
Apr 30, 2021 | 35.42 | 36.92 | 35.25 | 35.54 | 6,480,104 | -0.51(-1.43%) |
Apr 29, 2021 | 35.87 | 36.37 | 35.26 | 36.05 | 5,046,436 | +0.66(+1.86%) |
Apr 28, 2021 | 35.43 | 35.86 | 35.20 | 35.39 | 3,576,114 | -0.25(-0.71%) |
Apr 27, 2021 | 34.95 | 36.56 | 34.74 | 35.64 | 6,036,176 | -0.05(-0.14%) |
Apr 26, 2021 | 34.10 | 35.94 | 33.93 | 35.69 | 7,979,939 | +2.03(+6.02%) |
Apr 23, 2021 | 32.96 | 33.81 | 32.74 | 33.66 | 4,968,111 | +1.45(+4.52%) |
Apr 22, 2021 | 33.17 | 33.29 | 32.16 | 32.21 | 5,605,454 | -1.02(-3.06%) |
Apr 21, 2021 | 31.59 | 33.63 | 31.52 | 33.23 | 8,130,674 | +1.24(+3.88%) |
Apr 20, 2021 | 34.83 | 34.87 | 31.40 | 31.99 | 10,817,615 | -2.96(-8.47%) |
Apr 19, 2021 | 34.37 | 35.44 | 33.76 | 34.94 | 10,411,742 | +0.39(+1.12%) |
Apr 16, 2021 | 32.99 | 34.94 | 32.84 | 34.56 | 18,343,438 | +2.71(+8.50%) |
Apr 15, 2021 | 32.45 | 32.61 | 31.18 | 31.85 | 6,295,849 | -0.53(-1.65%) |
Apr 14, 2021 | 30.99 | 33.21 | 30.84 | 32.38 | 8,452,270 | +2.09(+6.88%) |
Apr 13, 2021 | 31.02 | 31.21 | 29.90 | 30.30 | 3,517,502 | -0.51(-1.67%) |
Apr 12, 2021 | 30.55 | 30.92 | 30.16 | 30.81 | 4,555,838 | +0.40(+1.31%) |
Apr 09, 2021 | 30.22 | 30.60 | 29.59 | 30.41 | 4,451,534 | -0.09(-0.29%) |
Apr 08, 2021 | 30.84 | 30.96 | 29.11 | 30.50 | 5,955,208 | -0.07(-0.22%) |
Apr 07, 2021 | 30.42 | 31.01 | 30.17 | 30.57 | 4,322,248 | +0.20(+0.67%) |
Apr 06, 2021 | 30.71 | 32.07 | 30.16 | 30.37 | 6,395,677 | -0.23(-0.76%) |
Apr 05, 2021 | 31.69 | 31.81 | 30.56 | 30.60 | 4,055,626 | -0.66(-2.11%) |