Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.95 | 33.13 | 32.81 | 33.04 | 4,346,752 | +0.18(+0.53%) |
Jun 29, 2021 | 32.91 | 32.96 | 32.62 | 32.87 | 5,486,973 | +0.34(+1.03%) |
Jun 28, 2021 | 32.63 | 32.65 | 32.38 | 32.53 | 6,083,484 | +0.02(+0.06%) |
Jun 25, 2021 | 32.21 | 32.59 | 32.11 | 32.51 | 4,129,226 | +0.25(+0.78%) |
Jun 24, 2021 | 32.19 | 32.32 | 32.08 | 32.26 | 4,505,767 | +0.09(+0.29%) |
Jun 23, 2021 | 32.34 | 32.46 | 32.12 | 32.17 | 4,212,497 | -0.26(-0.81%) |
Jun 22, 2021 | 32.05 | 32.44 | 31.96 | 32.43 | 7,645,935 | +0.45(+1.40%) |
Jun 21, 2021 | 32.19 | 32.48 | 31.90 | 31.98 | 6,081,730 | -0.21(-0.67%) |
Jun 18, 2021 | 32.08 | 32.34 | 31.83 | 32.20 | 17,974,086 | +0.03(+0.09%) |
Jun 17, 2021 | 31.86 | 32.34 | 31.67 | 32.17 | 6,900,554 | +0.23(+0.73%) |
Jun 16, 2021 | 32.42 | 32.42 | 31.93 | 31.93 | 6,812,888 | -0.41(-1.27%) |
Jun 15, 2021 | 32.61 | 32.63 | 32.10 | 32.34 | 8,387,689 | -0.16(-0.49%) |
Jun 14, 2021 | 32.78 | 32.80 | 32.21 | 32.50 | 6,875,649 | -0.35(-1.08%) |
Jun 11, 2021 | 32.66 | 32.86 | 32.45 | 32.86 | 10,823,909 | +0.27(+0.83%) |
Jun 10, 2021 | 32.62 | 32.96 | 32.55 | 32.59 | 11,315,817 | -0.04(-0.11%) |
Jun 09, 2021 | 32.86 | 32.96 | 32.59 | 32.62 | 5,560,098 | -0.25(-0.77%) |
Jun 08, 2021 | 33.03 | 33.17 | 32.32 | 32.88 | 19,868,944 | -1.48(-4.32%) |
Jun 07, 2021 | 34.43 | 34.46 | 34.21 | 34.36 | 2,171,161 | -0.07(-0.19%) |
Jun 04, 2021 | 34.54 | 34.56 | 34.30 | 34.42 | 3,727,609 | -0.01(-0.03%) |
Jun 03, 2021 | 34.29 | 34.49 | 34.07 | 34.43 | 3,919,678 | -0.12(-0.35%) |
Jun 02, 2021 | 34.41 | 34.59 | 34.21 | 34.56 | 3,198,278 | +0.15(+0.43%) |
Jun 01, 2021 | 34.51 | 34.60 | 34.29 | 34.41 | 3,919,613 | -0.07(-0.19%) |
May 28, 2021 | 34.28 | 34.59 | 34.28 | 34.47 | 3,622,287 | +0.29(+0.85%) |
May 27, 2021 | 34.49 | 34.61 | 34.09 | 34.18 | 13,906,107 | +0.09(+0.27%) |
May 26, 2021 | 34.12 | 34.29 | 33.94 | 34.09 | 3,170,069 | +0.05(+0.14%) |
May 25, 2021 | 34.38 | 34.40 | 34.03 | 34.04 | 3,684,961 | -0.34(-0.98%) |
May 24, 2021 | 34.05 | 34.49 | 33.97 | 34.38 | 3,891,791 | +0.58(+1.71%) |
May 21, 2021 | 34.19 | 34.26 | 33.73 | 33.80 | 2,952,002 | -0.14(-0.41%) |
May 20, 2021 | 33.20 | 34.02 | 33.20 | 33.94 | 3,336,154 | +0.56(+1.68%) |
May 19, 2021 | 33.39 | 33.59 | 33.17 | 33.38 | 3,250,077 | -0.20(-0.58%) |
May 18, 2021 | 33.62 | 33.80 | 33.52 | 33.58 | 2,986,373 | +0.03(+0.08%) |
May 17, 2021 | 33.62 | 33.84 | 33.42 | 33.55 | 2,623,122 | -0.07(-0.22%) |
May 14, 2021 | 33.63 | 33.82 | 33.45 | 33.62 | 3,208,961 | +0.31(+0.92%) |
May 13, 2021 | 33.03 | 33.52 | 33.00 | 33.31 | 2,999,591 | +0.27(+0.82%) |
May 12, 2021 | 33.12 | 33.38 | 32.88 | 33.04 | 6,023,762 | -0.30(-0.90%) |
May 11, 2021 | 33.98 | 33.98 | 33.12 | 33.34 | 3,876,027 | -0.59(-1.73%) |
May 10, 2021 | 34.13 | 34.33 | 33.83 | 33.93 | 3,688,440 | -0.21(-0.60%) |
May 07, 2021 | 33.89 | 34.18 | 33.74 | 34.14 | 3,444,135 | +0.25(+0.74%) |
May 06, 2021 | 33.87 | 33.98 | 33.61 | 33.88 | 3,950,853 | +0.31(+0.93%) |
May 05, 2021 | 33.20 | 33.68 | 33.12 | 33.57 | 3,465,257 | +0.26(+0.77%) |
May 04, 2021 | 33.67 | 33.87 | 33.25 | 33.31 | 4,365,765 | -0.33(-0.97%) |
May 03, 2021 | 33.55 | 33.92 | 33.42 | 33.64 | 3,154,899 | +0.21(+0.61%) |
Apr 30, 2021 | 33.50 | 33.57 | 32.88 | 33.44 | 4,388,083 | -0.08(-0.25%) |
Apr 29, 2021 | 32.80 | 33.61 | 32.80 | 33.52 | 5,441,242 | +0.68(+2.07%) |
Apr 28, 2021 | 33.13 | 33.36 | 32.82 | 32.84 | 4,296,957 | -0.28(-0.84%) |
Apr 27, 2021 | 33.14 | 33.30 | 32.90 | 33.12 | 7,164,297 | -0.09(-0.28%) |
Apr 26, 2021 | 33.59 | 33.72 | 33.16 | 33.21 | 3,764,446 | -0.53(-1.58%) |
Apr 23, 2021 | 33.54 | 33.84 | 33.45 | 33.74 | 3,015,561 | +0.14(+0.42%) |
Apr 22, 2021 | 33.57 | 33.82 | 33.44 | 33.60 | 4,437,904 | -0.26(-0.77%) |
Apr 21, 2021 | 33.74 | 34.00 | 33.66 | 33.87 | 3,349,394 | +0.13(+0.39%) |
Apr 20, 2021 | 33.56 | 33.93 | 33.53 | 33.73 | 3,861,228 | +0.04(+0.11%) |
Apr 19, 2021 | 33.67 | 33.85 | 33.42 | 33.70 | 3,925,240 | +0.11(+0.33%) |
Apr 16, 2021 | 33.39 | 33.62 | 33.28 | 33.59 | 5,304,706 | +0.17(+0.50%) |
Apr 15, 2021 | 33.16 | 33.56 | 33.16 | 33.42 | 9,163,255 | +0.44(+1.33%) |
Apr 14, 2021 | 33.05 | 33.12 | 32.84 | 32.98 | 4,009,630 | -0.02(-0.06%) |
Apr 13, 2021 | 33.03 | 33.21 | 32.86 | 33.00 | 3,909,863 | -0.10(-0.31%) |
Apr 12, 2021 | 32.87 | 33.20 | 32.75 | 33.10 | 5,083,877 | +0.30(+0.91%) |
Apr 09, 2021 | 32.93 | 32.97 | 32.55 | 32.80 | 6,062,215 | -0.13(-0.40%) |
Apr 08, 2021 | 32.95 | 33.10 | 32.87 | 32.93 | 7,593,401 | +0.04(+0.11%) |
Apr 07, 2021 | 32.85 | 32.95 | 32.68 | 32.90 | 4,309,062 | +0.19(+0.57%) |
Apr 06, 2021 | 32.54 | 32.88 | 32.42 | 32.71 | 9,378,480 | +0.07(+0.20%) |
Apr 05, 2021 | 32.15 | 32.75 | 32.11 | 32.64 | 6,442,445 | +0.47(+1.45%) |