Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.12 | 36.24 | 35.96 | 36.12 | 5,485,539 | -0.12(-0.33%) |
Jun 29, 2021 | 36.25 | 36.37 | 36.15 | 36.23 | 2,025,025 | +0.06(+0.18%) |
Jun 28, 2021 | 36.25 | 36.33 | 36.14 | 36.17 | 2,666,279 | +0.09(+0.25%) |
Jun 25, 2021 | 36.01 | 36.15 | 35.92 | 36.08 | 6,887,483 | +0.07(+0.20%) |
Jun 24, 2021 | 35.90 | 36.26 | 35.86 | 36.01 | 15,561,907 | -0.14(-0.38%) |
Jun 23, 2021 | 36.71 | 36.80 | 36.06 | 36.14 | 16,464,345 | +0.70(+1.97%) |
Jun 22, 2021 | 35.82 | 35.84 | 35.40 | 35.44 | 3,969,315 | -0.63(-1.76%) |
Jun 21, 2021 | 36.08 | 36.20 | 35.94 | 36.08 | 4,309,119 | -0.05(-0.15%) |
Jun 18, 2021 | 36.29 | 36.40 | 36.08 | 36.13 | 10,990,134 | -0.66(-1.80%) |
Jun 17, 2021 | 36.70 | 36.87 | 36.51 | 36.80 | 3,052,725 | -0.08(-0.22%) |
Jun 16, 2021 | 37.13 | 37.58 | 36.83 | 36.88 | 5,533,132 | +0.08(+0.22%) |
Jun 15, 2021 | 36.67 | 36.80 | 36.62 | 36.80 | 2,677,013 | +0.07(+0.20%) |
Jun 14, 2021 | 36.52 | 36.72 | 36.43 | 36.72 | 3,359,042 | +0.31(+0.85%) |
Jun 11, 2021 | 36.51 | 36.55 | 36.26 | 36.41 | 3,168,611 | -0.07(-0.20%) |
Jun 10, 2021 | 36.14 | 36.50 | 36.13 | 36.49 | 7,196,931 | +0.62(+1.72%) |
Jun 09, 2021 | 35.64 | 35.87 | 35.60 | 35.87 | 3,688,813 | +0.66(+1.88%) |
Jun 08, 2021 | 35.45 | 35.47 | 35.06 | 35.21 | 3,208,040 | +0.06(+0.18%) |
Jun 07, 2021 | 35.35 | 35.36 | 35.13 | 35.14 | 4,730,575 | -0.14(-0.39%) |
Jun 04, 2021 | 35.23 | 35.33 | 35.14 | 35.28 | 6,652,739 | +0.17(+0.49%) |
Jun 03, 2021 | 34.84 | 35.12 | 34.76 | 35.11 | 4,739,757 | +0.29(+0.83%) |
Jun 02, 2021 | 34.83 | 34.98 | 34.78 | 34.82 | 3,229,489 | +0.04(+0.10%) |
Jun 01, 2021 | 35.21 | 35.24 | 34.71 | 34.78 | 3,255,619 | -0.38(-1.08%) |
May 28, 2021 | 34.94 | 35.20 | 34.93 | 35.16 | 4,271,336 | +0.25(+0.73%) |
May 27, 2021 | 34.83 | 35.07 | 34.63 | 34.91 | 6,948,087 | -0.20(-0.57%) |
May 26, 2021 | 35.10 | 35.19 | 34.92 | 35.11 | 3,122,405 | +0.05(+0.13%) |
May 25, 2021 | 35.24 | 35.24 | 35.00 | 35.06 | 3,238,080 | -0.01(-0.03%) |
May 24, 2021 | 35.25 | 35.34 | 35.04 | 35.07 | 5,074,863 | -0.16(-0.46%) |
May 21, 2021 | 35.31 | 35.40 | 35.16 | 35.24 | 3,362,144 | -0.16(-0.46%) |
May 20, 2021 | 35.12 | 35.48 | 35.09 | 35.40 | 2,804,232 | +0.28(+0.79%) |
May 19, 2021 | 35.17 | 35.29 | 35.01 | 35.12 | 4,845,214 | -0.28(-0.78%) |
May 18, 2021 | 35.55 | 35.60 | 35.39 | 35.40 | 4,995,274 | -0.03(-0.08%) |
May 17, 2021 | 35.12 | 35.52 | 35.12 | 35.43 | 5,255,069 | +0.46(+1.30%) |
May 14, 2021 | 34.92 | 35.10 | 34.89 | 34.97 | 4,069,939 | +0.38(+1.09%) |
May 13, 2021 | 34.20 | 34.64 | 34.18 | 34.59 | 4,969,029 | +0.29(+0.83%) |
May 12, 2021 | 34.33 | 34.57 | 34.22 | 34.31 | 4,126,801 | +0.13(+0.39%) |
May 11, 2021 | 33.98 | 34.26 | 33.91 | 34.17 | 4,983,440 | -0.30(-0.88%) |
May 10, 2021 | 34.58 | 34.67 | 34.43 | 34.48 | 3,811,532 | +0.16(+0.47%) |
May 07, 2021 | 34.09 | 34.38 | 34.06 | 34.32 | 3,357,308 | +0.39(+1.16%) |
May 06, 2021 | 33.69 | 33.94 | 33.64 | 33.92 | 3,473,134 | +0.12(+0.34%) |
May 05, 2021 | 33.69 | 33.83 | 33.54 | 33.81 | 2,642,019 | +0.25(+0.75%) |
May 04, 2021 | 33.64 | 33.74 | 33.49 | 33.55 | 8,402,625 | -0.15(-0.45%) |
May 03, 2021 | 33.45 | 33.76 | 33.44 | 33.71 | 4,553,741 | +0.30(+0.88%) |
Apr 30, 2021 | 33.76 | 33.90 | 33.38 | 33.41 | 3,788,113 | -0.14(-0.43%) |
Apr 29, 2021 | 33.82 | 33.86 | 33.48 | 33.55 | 3,372,574 | -0.18(-0.53%) |
Apr 28, 2021 | 33.67 | 33.84 | 33.62 | 33.73 | 3,270,232 | -0.03(-0.08%) |
Apr 27, 2021 | 33.80 | 33.89 | 33.66 | 33.76 | 3,877,590 | -0.04(-0.13%) |
Apr 26, 2021 | 33.81 | 33.89 | 33.64 | 33.81 | 4,001,946 | +0.04(+0.11%) |
Apr 23, 2021 | 33.66 | 33.81 | 33.62 | 33.77 | 5,528,168 | +0.05(+0.16%) |
Apr 22, 2021 | 33.83 | 33.95 | 33.64 | 33.72 | 5,754,585 | -0.51(-1.49%) |
Apr 21, 2021 | 33.98 | 34.29 | 33.95 | 34.23 | 4,799,033 | +0.49(+1.46%) |
Apr 20, 2021 | 33.55 | 33.83 | 33.51 | 33.73 | 6,148,042 | -0.25(-0.74%) |
Apr 19, 2021 | 33.81 | 34.04 | 33.71 | 33.98 | 5,680,243 | +0.21(+0.61%) |
Apr 16, 2021 | 33.83 | 33.91 | 33.66 | 33.78 | 8,909,822 | +0.05(+0.16%) |
Apr 15, 2021 | 33.70 | 34.23 | 33.64 | 33.73 | 22,541,738 | +1.40(+4.32%) |
Apr 14, 2021 | 32.46 | 32.50 | 32.19 | 32.33 | 4,779,848 | +0.08(+0.25%) |
Apr 13, 2021 | 32.20 | 32.38 | 32.08 | 32.25 | 3,688,333 | -0.02(-0.06%) |
Apr 12, 2021 | 32.25 | 32.39 | 32.22 | 32.27 | 8,144,264 | -0.53(-1.61%) |
Apr 09, 2021 | 32.53 | 32.81 | 32.49 | 32.79 | 4,250,675 | +0.17(+0.52%) |
Apr 08, 2021 | 32.68 | 32.81 | 32.60 | 32.62 | 4,761,549 | +0.36(+1.11%) |
Apr 07, 2021 | 32.42 | 32.51 | 32.18 | 32.27 | 4,205,573 | +0.04(+0.11%) |
Apr 06, 2021 | 32.31 | 32.40 | 32.16 | 32.23 | 9,249,402 | -0.05(-0.17%) |
Apr 05, 2021 | 32.09 | 32.42 | 32.07 | 32.28 | 7,285,086 | +0.23(+0.73%) |