Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.24 | 30.50 | 30.02 | 30.16 | 11,552,209 | +0.12(+0.41%) |
Jun 29, 2021 | 30.41 | 30.76 | 29.99 | 30.03 | 7,771,203 | -0.13(-0.44%) |
Jun 28, 2021 | 31.23 | 31.31 | 29.93 | 30.17 | 11,878,242 | -1.25(-3.99%) |
Jun 25, 2021 | 31.38 | 31.55 | 31.14 | 31.42 | 8,304,443 | +0.08(+0.27%) |
Jun 24, 2021 | 31.14 | 31.42 | 30.65 | 31.33 | 6,620,902 | +0.36(+1.16%) |
Jun 23, 2021 | 31.61 | 32.11 | 30.97 | 30.98 | 8,610,691 | -0.13(-0.42%) |
Jun 22, 2021 | 30.94 | 31.43 | 30.74 | 31.11 | 8,147,081 | -0.09(-0.30%) |
Jun 21, 2021 | 29.91 | 31.31 | 29.84 | 31.20 | 11,885,498 | +1.72(+5.85%) |
Jun 18, 2021 | 29.95 | 30.23 | 29.47 | 29.48 | 26,297,420 | -1.11(-3.63%) |
Jun 17, 2021 | 32.00 | 32.28 | 30.04 | 30.59 | 15,402,000 | -1.48(-4.61%) |
Jun 16, 2021 | 31.89 | 32.65 | 31.59 | 32.07 | 11,596,102 | -0.14(-0.44%) |
Jun 15, 2021 | 32.09 | 32.71 | 32.03 | 32.21 | 10,437,886 | +0.13(+0.41%) |
Jun 14, 2021 | 32.85 | 33.13 | 31.80 | 32.08 | 10,630,137 | -0.79(-2.41%) |
Jun 11, 2021 | 33.33 | 33.59 | 32.75 | 32.87 | 7,688,908 | -0.05(-0.14%) |
Jun 10, 2021 | 34.07 | 34.13 | 32.73 | 32.92 | 12,062,198 | -0.77(-2.29%) |
Jun 09, 2021 | 33.83 | 34.05 | 33.44 | 33.69 | 9,796,041 | -0.13(-0.39%) |
Jun 08, 2021 | 33.53 | 34.11 | 33.18 | 33.82 | 13,607,078 | +0.07(+0.20%) |
Jun 07, 2021 | 34.40 | 34.65 | 33.59 | 33.75 | 10,701,863 | -0.56(-1.62%) |
Jun 04, 2021 | 34.49 | 34.73 | 33.51 | 34.31 | 14,602,213 | -0.09(-0.27%) |
Jun 03, 2021 | 33.21 | 34.46 | 33.16 | 34.40 | 21,217,898 | +1.00(+2.99%) |
Jun 02, 2021 | 31.46 | 33.53 | 30.82 | 33.41 | 30,160,718 | +2.38(+7.68%) |
Jun 01, 2021 | 30.11 | 31.17 | 30.10 | 31.02 | 16,661,094 | +1.63(+5.53%) |
May 28, 2021 | 29.69 | 29.70 | 29.17 | 29.40 | 8,856,216 | -0.01(-0.03%) |
May 27, 2021 | 29.86 | 30.05 | 29.38 | 29.41 | 15,871,785 | -0.20(-0.67%) |
May 26, 2021 | 29.21 | 29.88 | 29.06 | 29.60 | 9,971,513 | +0.29(+0.99%) |
May 25, 2021 | 29.68 | 29.85 | 29.16 | 29.31 | 10,725,809 | -0.43(-1.45%) |
May 24, 2021 | 30.15 | 30.15 | 29.61 | 29.74 | 10,396,351 | -0.23(-0.78%) |
May 21, 2021 | 30.28 | 30.46 | 29.89 | 29.98 | 9,137,637 | +0.17(+0.57%) |
May 20, 2021 | 30.02 | 30.03 | 29.27 | 29.81 | 13,297,853 | -0.22(-0.72%) |
May 19, 2021 | 30.40 | 30.51 | 29.71 | 30.03 | 14,522,506 | -1.00(-3.24%) |
May 18, 2021 | 32.02 | 32.21 | 30.97 | 31.03 | 13,251,901 | -0.92(-2.88%) |
May 17, 2021 | 30.52 | 32.00 | 30.40 | 31.95 | 15,485,314 | +1.16(+3.78%) |
May 14, 2021 | 30.25 | 30.94 | 30.20 | 30.79 | 12,402,193 | +0.99(+3.31%) |
May 13, 2021 | 29.73 | 30.47 | 29.39 | 29.80 | 17,463,076 | -0.32(-1.06%) |
May 12, 2021 | 29.42 | 30.63 | 29.32 | 30.12 | 24,909,258 | +0.79(+2.69%) |
May 11, 2021 | 29.02 | 29.62 | 28.75 | 29.33 | 19,430,786 | -0.35(-1.17%) |
May 10, 2021 | 30.23 | 30.84 | 29.66 | 29.68 | 18,015,280 | -0.24(-0.82%) |
May 07, 2021 | 28.42 | 30.03 | 28.33 | 29.92 | 17,566,950 | +1.09(+3.77%) |
May 06, 2021 | 28.37 | 28.87 | 27.79 | 28.83 | 16,018,336 | +0.37(+1.29%) |
May 05, 2021 | 27.71 | 28.48 | 26.81 | 28.47 | 24,284,338 | +1.83(+6.87%) |
May 04, 2021 | 26.50 | 26.91 | 26.11 | 26.64 | 16,191,524 | +0.16(+0.60%) |
May 03, 2021 | 25.83 | 26.74 | 25.79 | 26.48 | 13,206,179 | +1.10(+4.33%) |
Apr 30, 2021 | 25.79 | 26.09 | 25.30 | 25.38 | 14,107,335 | -0.72(-2.77%) |
Apr 29, 2021 | 26.01 | 26.36 | 25.59 | 26.10 | 14,736,746 | +0.43(+1.68%) |
Apr 28, 2021 | 24.74 | 25.79 | 24.55 | 25.67 | 11,342,304 | +1.11(+4.51%) |
Apr 27, 2021 | 24.77 | 24.97 | 24.07 | 24.57 | 13,889,700 | -0.18(-0.72%) |
Apr 26, 2021 | 24.27 | 25.03 | 24.16 | 24.74 | 14,849,494 | +0.62(+2.57%) |
Apr 23, 2021 | 23.28 | 24.38 | 23.05 | 24.12 | 13,723,031 | +0.43(+1.82%) |
Apr 22, 2021 | 24.11 | 24.18 | 23.65 | 23.69 | 17,146,870 | -0.45(-1.87%) |
Apr 21, 2021 | 23.22 | 24.20 | 23.01 | 24.14 | 13,971,733 | +0.45(+1.90%) |
Apr 20, 2021 | 24.55 | 24.71 | 23.48 | 23.69 | 13,472,289 | -1.20(-4.82%) |
Apr 19, 2021 | 24.76 | 25.12 | 24.63 | 24.89 | 8,217,262 | +0.23(+0.91%) |
Apr 16, 2021 | 25.23 | 25.30 | 24.63 | 24.67 | 9,841,201 | -0.35(-1.39%) |
Apr 15, 2021 | 25.53 | 25.67 | 24.93 | 25.02 | 9,704,766 | -0.61(-2.38%) |
Apr 14, 2021 | 24.64 | 26.07 | 24.64 | 25.63 | 15,725,517 | +1.19(+4.88%) |
Apr 13, 2021 | 24.62 | 24.84 | 24.27 | 24.43 | 14,587,608 | -0.47(-1.88%) |
Apr 12, 2021 | 25.21 | 25.43 | 24.70 | 24.90 | 11,689,882 | -0.21(-0.82%) |
Apr 09, 2021 | 25.44 | 25.55 | 24.79 | 25.11 | 9,191,636 | -0.28(-1.11%) |
Apr 08, 2021 | 25.33 | 25.50 | 24.81 | 25.39 | 11,239,507 | -0.27(-1.06%) |
Apr 07, 2021 | 25.81 | 25.99 | 25.48 | 25.66 | 8,497,503 | -0.08(-0.33%) |
Apr 06, 2021 | 25.91 | 26.59 | 25.70 | 25.75 | 9,918,179 | -0.10(-0.40%) |
Apr 05, 2021 | 26.54 | 26.55 | 25.66 | 25.85 | 10,528,727 | -0.52(-1.96%) |