Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.10 | 35.21 | 34.81 | 35.12 | 23,693,312 | +0.05(+0.15%) |
Jun 29, 2021 | 35.09 | 35.23 | 34.95 | 35.06 | 16,188,250 | -0.02(-0.05%) |
Jun 28, 2021 | 34.98 | 35.16 | 34.88 | 35.08 | 21,439,174 | +0.13(+0.36%) |
Jun 25, 2021 | 35.08 | 35.33 | 34.87 | 34.95 | 25,403,602 | -0.19(-0.54%) |
Jun 24, 2021 | 35.10 | 35.28 | 35.04 | 35.14 | 14,981,852 | +0.13(+0.36%) |
Jun 23, 2021 | 35.54 | 35.56 | 34.95 | 35.02 | 24,558,562 | -0.50(-1.41%) |
Jun 22, 2021 | 35.34 | 35.59 | 35.20 | 35.52 | 17,818,244 | +0.17(+0.48%) |
Jun 21, 2021 | 34.86 | 35.40 | 34.86 | 35.35 | 21,731,278 | +0.55(+1.57%) |
Jun 18, 2021 | 35.24 | 35.37 | 34.70 | 34.80 | 42,127,380 | -0.60(-1.70%) |
Jun 17, 2021 | 35.21 | 35.50 | 35.03 | 35.40 | 21,837,260 | +0.16(+0.46%) |
Jun 16, 2021 | 35.53 | 35.72 | 35.22 | 35.24 | 21,380,120 | -0.26(-0.73%) |
Jun 15, 2021 | 35.61 | 35.72 | 35.32 | 35.50 | 22,525,908 | -0.04(-0.10%) |
Jun 14, 2021 | 35.90 | 35.93 | 35.31 | 35.54 | 26,098,200 | -0.47(-1.30%) |
Jun 11, 2021 | 36.46 | 36.47 | 35.82 | 36.00 | 23,850,532 | -0.48(-1.30%) |
Jun 10, 2021 | 35.78 | 36.51 | 35.77 | 36.48 | 47,514,740 | +0.78(+2.19%) |
Jun 09, 2021 | 34.97 | 35.72 | 34.95 | 35.70 | 33,274,438 | +0.86(+2.47%) |
Jun 08, 2021 | 35.03 | 35.07 | 34.50 | 34.84 | 21,044,834 | -0.13(-0.36%) |
Jun 07, 2021 | 35.04 | 35.51 | 34.94 | 34.96 | 26,885,092 | -0.14(-0.41%) |
Jun 04, 2021 | 35.02 | 35.42 | 34.98 | 35.11 | 21,607,188 | +0.16(+0.46%) |
Jun 03, 2021 | 34.76 | 35.01 | 34.64 | 34.94 | 19,375,840 | +0.16(+0.46%) |
Jun 02, 2021 | 34.65 | 34.91 | 34.56 | 34.78 | 21,875,434 | +0.26(+0.75%) |
Jun 01, 2021 | 34.92 | 34.97 | 34.51 | 34.52 | 26,356,728 | -0.21(-0.59%) |
May 28, 2021 | 34.75 | 34.99 | 34.68 | 34.73 | 18,022,558 | +0.07(+0.21%) |
May 27, 2021 | 34.96 | 35.13 | 34.62 | 34.66 | 42,892,612 | -0.24(-0.69%) |
May 26, 2021 | 35.23 | 35.24 | 34.77 | 34.90 | 31,256,090 | -0.37(-1.04%) |
May 25, 2021 | 35.71 | 35.74 | 35.19 | 35.27 | 28,896,254 | -0.43(-1.21%) |
May 24, 2021 | 35.94 | 35.99 | 35.67 | 35.70 | 18,863,296 | -0.13(-0.35%) |
May 21, 2021 | 36.06 | 36.41 | 35.79 | 35.82 | 23,580,492 | -0.15(-0.42%) |
May 20, 2021 | 35.63 | 36.09 | 35.62 | 35.98 | 20,762,676 | +0.26(+0.73%) |
May 19, 2021 | 35.73 | 35.78 | 35.36 | 35.72 | 22,533,336 | -0.20(-0.55%) |
May 18, 2021 | 36.03 | 36.18 | 35.71 | 35.91 | 17,622,770 | -0.05(-0.15%) |
May 17, 2021 | 35.93 | 36.23 | 35.88 | 35.97 | 20,175,612 | +0.08(+0.22%) |
May 14, 2021 | 36.08 | 36.16 | 35.80 | 35.89 | 20,119,224 | -0.07(-0.20%) |
May 13, 2021 | 35.42 | 36.12 | 35.42 | 35.96 | 28,348,336 | +0.37(+1.03%) |
May 12, 2021 | 35.37 | 35.80 | 35.25 | 35.59 | 29,219,020 | +0.30(+0.86%) |
May 11, 2021 | 35.58 | 35.93 | 35.18 | 35.29 | 35,401,124 | -0.46(-1.28%) |
May 10, 2021 | 35.72 | 36.12 | 35.67 | 35.74 | 34,355,504 | +0.25(+0.71%) |
May 07, 2021 | 35.12 | 35.75 | 35.02 | 35.49 | 37,704,800 | +0.35(+1.00%) |
May 06, 2021 | 34.51 | 35.18 | 34.04 | 35.14 | 61,354,276 | -0.35(-0.99%) |
May 05, 2021 | 36.20 | 36.49 | 34.57 | 35.49 | 86,274,648 | +0.02(+0.05%) |
May 04, 2021 | 35.52 | 35.67 | 35.01 | 35.47 | 59,449,028 | +0.11(+0.30%) |
May 03, 2021 | 34.67 | 35.38 | 34.59 | 35.37 | 52,418,684 | +1.05(+3.05%) |
Apr 30, 2021 | 34.19 | 34.54 | 34.18 | 34.32 | 31,998,244 | +0.04(+0.13%) |
Apr 29, 2021 | 34.62 | 34.63 | 34.02 | 34.28 | 26,523,998 | -0.19(-0.54%) |
Apr 28, 2021 | 34.22 | 34.58 | 34.20 | 34.46 | 24,728,142 | +0.32(+0.94%) |
Apr 27, 2021 | 34.20 | 34.28 | 34.05 | 34.14 | 21,455,004 | -0.20(-0.59%) |
Apr 26, 2021 | 34.39 | 34.40 | 34.18 | 34.35 | 22,268,592 | +0.02(+0.05%) |
Apr 23, 2021 | 34.30 | 34.48 | 34.12 | 34.33 | 27,467,286 | +0.02(+0.05%) |
Apr 22, 2021 | 35.06 | 35.07 | 34.20 | 34.31 | 37,568,000 | -0.79(-2.25%) |
Apr 21, 2021 | 34.75 | 35.23 | 34.75 | 35.10 | 33,050,812 | +0.44(+1.28%) |
Apr 20, 2021 | 34.41 | 34.84 | 34.41 | 34.66 | 29,784,856 | +0.09(+0.26%) |
Apr 19, 2021 | 34.28 | 34.59 | 34.04 | 34.57 | 34,788,596 | +0.32(+0.93%) |
Apr 16, 2021 | 33.63 | 34.36 | 33.57 | 34.25 | 59,495,376 | +0.86(+2.58%) |
Apr 15, 2021 | 33.09 | 33.51 | 33.09 | 33.39 | 28,077,464 | +0.38(+1.16%) |
Apr 14, 2021 | 33.01 | 33.19 | 32.82 | 33.01 | 26,838,298 | +0.01(+0.03%) |
Apr 13, 2021 | 33.22 | 33.43 | 32.76 | 33.00 | 38,238,984 | +0.17(+0.51%) |
Apr 12, 2021 | 32.39 | 32.88 | 32.26 | 32.83 | 33,715,428 | +0.33(+1.01%) |
Apr 09, 2021 | 31.88 | 32.69 | 31.88 | 32.50 | 35,684,904 | +0.57(+1.78%) |
Apr 08, 2021 | 31.93 | 32.10 | 31.85 | 31.93 | 20,414,206 | +0.04(+0.14%) |
Apr 07, 2021 | 31.99 | 32.18 | 31.75 | 31.89 | 24,682,832 | -0.12(-0.39%) |
Apr 06, 2021 | 32.20 | 32.32 | 31.97 | 32.01 | 23,324,114 | -0.20(-0.63%) |
Apr 05, 2021 | 32.36 | 32.47 | 32.06 | 32.22 | 24,880,178 | -0.02(-0.06%) |