Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.81 | 34.97 | 34.75 | 34.85 | 2,945,989 | -0.05(-0.13%) |
Jun 29, 2021 | 35.01 | 35.03 | 34.85 | 34.89 | 1,796,457 | -0.09(-0.27%) |
Jun 28, 2021 | 35.23 | 35.23 | 34.90 | 34.99 | 2,291,616 | -0.26(-0.74%) |
Jun 25, 2021 | 35.25 | 35.27 | 35.13 | 35.25 | 957,817 | +0.11(+0.32%) |
Jun 24, 2021 | 35.23 | 35.29 | 35.08 | 35.14 | 1,297,864 | +0.06(+0.16%) |
Jun 23, 2021 | 35.11 | 35.30 | 35.06 | 35.08 | 1,609,964 | -0.07(-0.19%) |
Jun 22, 2021 | 34.87 | 35.23 | 34.80 | 35.15 | 2,645,736 | +0.20(+0.56%) |
Jun 21, 2021 | 34.69 | 35.07 | 34.59 | 34.95 | 2,102,639 | +0.48(+1.38%) |
Jun 18, 2021 | 34.58 | 34.72 | 34.44 | 34.47 | 8,263,910 | -0.45(-1.29%) |
Jun 17, 2021 | 35.17 | 35.28 | 34.78 | 34.92 | 6,334,334 | -0.38(-1.09%) |
Jun 16, 2021 | 35.52 | 35.65 | 35.24 | 35.30 | 3,081,956 | -0.24(-0.68%) |
Jun 15, 2021 | 35.44 | 35.58 | 35.43 | 35.55 | 3,683,968 | +0.03(+0.08%) |
Jun 14, 2021 | 35.39 | 35.52 | 35.34 | 35.52 | 1,526,652 | +0.16(+0.45%) |
Jun 11, 2021 | 35.44 | 35.50 | 35.31 | 35.36 | 1,724,249 | -0.05(-0.13%) |
Jun 10, 2021 | 35.40 | 35.50 | 35.25 | 35.41 | 1,803,413 | +0.10(+0.27%) |
Jun 09, 2021 | 35.48 | 35.51 | 35.28 | 35.31 | 1,442,470 | -0.16(-0.45%) |
Jun 08, 2021 | 35.50 | 35.54 | 35.37 | 35.47 | 2,228,087 | -0.05(-0.13%) |
Jun 07, 2021 | 35.51 | 35.56 | 35.41 | 35.52 | 1,606,323 | +0.01(+0.03%) |
Jun 04, 2021 | 35.50 | 35.52 | 35.36 | 35.51 | 1,168,980 | +0.23(+0.66%) |
Jun 03, 2021 | 35.24 | 35.39 | 35.17 | 35.27 | 1,884,799 | -0.24(-0.68%) |
Jun 02, 2021 | 35.53 | 35.53 | 35.39 | 35.52 | 3,482,292 | +0.08(+0.24%) |
Jun 01, 2021 | 35.52 | 35.63 | 35.39 | 35.43 | 2,892,166 | +0.24(+0.69%) |
May 28, 2021 | 35.13 | 35.29 | 35.13 | 35.19 | 1,967,528 | +0.06(+0.16%) |
May 27, 2021 | 35.02 | 35.22 | 35.02 | 35.13 | 3,539,249 | +0.26(+0.75%) |
May 26, 2021 | 34.69 | 34.93 | 34.68 | 34.87 | 2,442,302 | +0.19(+0.54%) |
May 25, 2021 | 34.92 | 34.98 | 34.67 | 34.69 | 2,030,109 | -0.23(-0.67%) |
May 24, 2021 | 34.87 | 34.99 | 34.70 | 34.92 | 2,315,871 | +0.27(+0.78%) |
May 21, 2021 | 34.85 | 34.87 | 34.53 | 34.65 | 2,775,123 | -0.05(-0.13%) |
May 20, 2021 | 34.37 | 34.78 | 34.35 | 34.70 | 4,803,221 | +0.41(+1.19%) |
May 19, 2021 | 34.19 | 34.44 | 33.92 | 34.29 | 5,389,610 | -0.33(-0.94%) |
May 18, 2021 | 34.59 | 34.73 | 34.43 | 34.61 | 2,677,599 | +0.06(+0.16%) |
May 17, 2021 | 34.13 | 34.58 | 34.13 | 34.56 | 2,132,982 | +0.33(+0.95%) |
May 14, 2021 | 33.99 | 34.30 | 33.99 | 34.23 | 4,057,664 | +0.51(+1.52%) |
May 13, 2021 | 33.62 | 33.92 | 33.48 | 33.72 | 4,310,365 | +0.06(+0.19%) |
May 12, 2021 | 33.92 | 34.10 | 33.62 | 33.66 | 2,984,547 | -0.34(-1.01%) |
May 11, 2021 | 33.75 | 34.08 | 33.62 | 34.00 | 6,670,176 | -0.20(-0.60%) |
May 10, 2021 | 34.37 | 34.47 | 34.18 | 34.21 | 4,560,512 | +0.00(+0.00%) |
May 07, 2021 | 33.86 | 34.21 | 33.76 | 34.21 | 1,433,282 | +0.39(+1.15%) |
May 06, 2021 | 33.61 | 33.82 | 33.43 | 33.82 | 1,915,979 | +0.29(+0.86%) |
May 05, 2021 | 33.46 | 33.59 | 33.33 | 33.53 | 1,851,288 | +0.31(+0.92%) |
May 04, 2021 | 33.11 | 33.28 | 32.90 | 33.22 | 1,914,080 | -0.06(-0.17%) |
May 03, 2021 | 33.30 | 33.42 | 33.27 | 33.28 | 1,472,950 | +0.19(+0.56%) |
Apr 30, 2021 | 33.24 | 33.33 | 33.05 | 33.09 | 2,251,511 | -0.36(-1.08%) |
Apr 29, 2021 | 33.65 | 33.69 | 33.26 | 33.45 | 5,418,947 | -0.03(-0.08%) |
Apr 28, 2021 | 33.00 | 33.55 | 33.00 | 33.48 | 3,920,384 | +0.56(+1.69%) |
Apr 27, 2021 | 32.84 | 33.02 | 32.77 | 32.92 | 1,711,481 | +0.04(+0.11%) |
Apr 26, 2021 | 32.63 | 32.92 | 32.63 | 32.89 | 1,777,582 | +0.33(+1.03%) |
Apr 23, 2021 | 32.43 | 32.62 | 32.37 | 32.55 | 9,151,862 | +0.20(+0.60%) |
Apr 22, 2021 | 32.50 | 32.53 | 32.26 | 32.36 | 3,222,029 | -0.21(-0.66%) |
Apr 21, 2021 | 32.00 | 32.59 | 31.98 | 32.57 | 3,992,679 | +0.53(+1.65%) |
Apr 20, 2021 | 32.43 | 32.48 | 31.95 | 32.04 | 2,442,443 | -0.59(-1.82%) |
Apr 19, 2021 | 32.91 | 32.97 | 32.53 | 32.63 | 3,019,763 | -0.24(-0.73%) |
Apr 16, 2021 | 32.92 | 32.97 | 32.79 | 32.88 | 2,144,327 | +0.07(+0.23%) |
Apr 15, 2021 | 32.79 | 32.82 | 32.67 | 32.80 | 7,936,623 | +0.20(+0.63%) |
Apr 14, 2021 | 32.55 | 32.77 | 32.53 | 32.60 | 2,775,871 | +0.00(+0.00%) |
Apr 13, 2021 | 32.62 | 32.62 | 32.49 | 32.60 | 2,610,428 | +0.12(+0.37%) |
Apr 12, 2021 | 32.49 | 32.63 | 32.44 | 32.48 | 1,963,875 | -0.11(-0.34%) |
Apr 09, 2021 | 32.48 | 32.61 | 32.38 | 32.59 | 2,958,108 | +0.10(+0.31%) |
Apr 08, 2021 | 32.33 | 32.49 | 32.18 | 32.49 | 3,431,033 | +0.24(+0.75%) |
Apr 07, 2021 | 32.24 | 32.30 | 32.16 | 32.24 | 3,209,228 | +0.00(+0.00%) |
Apr 06, 2021 | 32.30 | 32.43 | 32.23 | 32.24 | 2,013,735 | -0.07(-0.20%) |
Apr 05, 2021 | 32.32 | 32.40 | 32.26 | 32.31 | 2,866,459 | +0.12(+0.38%) |