Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.86 | 32.53 | 31.86 | 32.27 | 6,838,039 | +0.37(+1.17%) |
Jun 29, 2021 | 31.77 | 32.04 | 31.75 | 31.90 | 3,697,832 | +0.12(+0.36%) |
Jun 28, 2021 | 31.66 | 31.96 | 31.56 | 31.79 | 2,494,774 | +0.16(+0.50%) |
Jun 25, 2021 | 31.40 | 31.68 | 31.37 | 31.63 | 4,833,335 | +0.20(+0.65%) |
Jun 24, 2021 | 31.30 | 31.64 | 31.10 | 31.42 | 2,397,994 | +0.13(+0.43%) |
Jun 23, 2021 | 31.70 | 31.70 | 31.29 | 31.29 | 2,270,743 | -0.41(-1.29%) |
Jun 22, 2021 | 31.87 | 31.91 | 31.54 | 31.70 | 4,108,394 | -0.10(-0.31%) |
Jun 21, 2021 | 31.76 | 31.90 | 31.58 | 31.80 | 2,714,287 | +0.14(+0.45%) |
Jun 18, 2021 | 32.15 | 32.17 | 31.63 | 31.65 | 7,275,428 | -0.62(-1.92%) |
Jun 17, 2021 | 32.80 | 32.89 | 32.23 | 32.27 | 3,683,045 | -0.58(-1.76%) |
Jun 16, 2021 | 33.07 | 33.12 | 32.80 | 32.85 | 2,513,062 | -0.20(-0.59%) |
Jun 15, 2021 | 33.37 | 33.37 | 33.03 | 33.05 | 3,434,095 | -0.20(-0.59%) |
Jun 14, 2021 | 33.05 | 33.27 | 32.90 | 33.24 | 3,061,751 | +0.12(+0.38%) |
Jun 11, 2021 | 32.97 | 33.28 | 32.80 | 33.12 | 3,579,247 | +0.14(+0.43%) |
Jun 10, 2021 | 33.10 | 33.29 | 32.66 | 32.97 | 4,229,255 | -0.12(-0.38%) |
Jun 09, 2021 | 33.58 | 33.89 | 32.86 | 33.10 | 8,286,675 | -1.03(-3.02%) |
Jun 08, 2021 | 34.40 | 34.51 | 34.01 | 34.13 | 2,930,503 | -0.28(-0.83%) |
Jun 07, 2021 | 34.60 | 34.62 | 34.16 | 34.41 | 1,855,716 | -0.12(-0.33%) |
Jun 04, 2021 | 34.48 | 34.61 | 34.34 | 34.53 | 2,075,797 | +0.10(+0.28%) |
Jun 03, 2021 | 34.48 | 34.68 | 34.20 | 34.43 | 2,779,442 | -0.05(-0.15%) |
Jun 02, 2021 | 34.00 | 34.48 | 33.72 | 34.48 | 3,419,526 | +0.61(+1.81%) |
Jun 01, 2021 | 33.85 | 34.10 | 33.62 | 33.87 | 2,514,354 | +0.07(+0.21%) |
May 28, 2021 | 33.68 | 34.04 | 33.60 | 33.80 | 2,691,282 | +0.16(+0.47%) |
May 27, 2021 | 33.70 | 33.87 | 33.57 | 33.64 | 4,563,237 | +0.01(+0.03%) |
May 26, 2021 | 33.84 | 33.85 | 33.52 | 33.63 | 2,025,838 | -0.18(-0.52%) |
May 25, 2021 | 33.90 | 34.02 | 33.55 | 33.81 | 2,434,311 | -0.11(-0.31%) |
May 24, 2021 | 33.86 | 34.23 | 33.77 | 33.92 | 2,004,040 | +0.05(+0.16%) |
May 21, 2021 | 33.79 | 34.13 | 33.75 | 33.86 | 3,246,116 | +0.12(+0.37%) |
May 20, 2021 | 33.41 | 34.05 | 33.41 | 33.74 | 3,389,778 | +0.35(+1.06%) |
May 19, 2021 | 33.40 | 33.40 | 32.92 | 33.38 | 2,966,297 | +0.01(+0.03%) |
May 18, 2021 | 33.41 | 33.61 | 33.30 | 33.37 | 2,770,101 | -0.09(-0.27%) |
May 17, 2021 | 33.44 | 33.79 | 33.21 | 33.46 | 2,829,614 | +0.14(+0.43%) |
May 14, 2021 | 33.88 | 34.11 | 33.29 | 33.32 | 3,252,537 | -0.51(-1.49%) |
May 13, 2021 | 33.13 | 34.04 | 32.97 | 33.83 | 4,190,801 | +0.56(+1.68%) |
May 12, 2021 | 33.76 | 33.82 | 33.28 | 33.27 | 3,023,999 | -0.40(-1.19%) |
May 11, 2021 | 34.16 | 34.24 | 33.43 | 33.67 | 3,584,875 | -0.27(-0.78%) |
May 10, 2021 | 33.71 | 34.12 | 33.59 | 33.93 | 3,152,454 | +0.27(+0.79%) |
May 07, 2021 | 33.68 | 33.72 | 33.26 | 33.67 | 2,788,369 | -0.18(-0.52%) |
May 06, 2021 | 33.82 | 34.21 | 33.61 | 33.84 | 5,709,564 | +0.34(+1.01%) |
May 05, 2021 | 33.29 | 33.56 | 33.09 | 33.51 | 3,844,771 | +0.16(+0.48%) |
May 04, 2021 | 32.88 | 33.37 | 32.82 | 33.35 | 3,616,299 | +0.08(+0.24%) |
May 03, 2021 | 32.99 | 33.44 | 32.92 | 33.27 | 3,262,690 | +0.36(+1.11%) |
Apr 30, 2021 | 32.93 | 32.99 | 32.63 | 32.90 | 3,249,328 | +0.12(+0.35%) |
Apr 29, 2021 | 32.54 | 32.97 | 32.54 | 32.79 | 3,663,165 | +0.22(+0.67%) |
Apr 28, 2021 | 32.73 | 32.89 | 32.47 | 32.57 | 2,928,448 | -0.06(-0.19%) |
Apr 27, 2021 | 32.76 | 32.89 | 32.58 | 32.63 | 3,598,458 | -0.12(-0.38%) |
Apr 26, 2021 | 33.06 | 33.15 | 32.73 | 32.76 | 2,780,211 | -0.36(-1.09%) |
Apr 23, 2021 | 33.47 | 33.52 | 32.88 | 33.12 | 3,052,098 | -0.49(-1.47%) |
Apr 22, 2021 | 33.98 | 34.07 | 33.50 | 33.61 | 2,367,351 | -0.33(-0.99%) |
Apr 21, 2021 | 33.82 | 34.03 | 33.62 | 33.94 | 3,557,326 | +0.25(+0.73%) |
Apr 20, 2021 | 33.22 | 33.77 | 33.03 | 33.70 | 4,060,474 | +0.37(+1.11%) |
Apr 19, 2021 | 33.21 | 33.39 | 32.94 | 33.33 | 3,526,135 | +0.26(+0.80%) |
Apr 16, 2021 | 33.15 | 33.23 | 32.71 | 33.06 | 3,242,208 | -0.03(-0.08%) |
Apr 15, 2021 | 32.83 | 33.13 | 32.83 | 33.09 | 2,159,393 | +0.29(+0.89%) |
Apr 14, 2021 | 32.77 | 32.95 | 32.52 | 32.80 | 3,454,667 | +0.03(+0.08%) |
Apr 13, 2021 | 33.05 | 33.14 | 32.74 | 32.77 | 3,793,750 | -0.27(-0.83%) |
Apr 12, 2021 | 32.03 | 33.08 | 31.95 | 33.05 | 6,119,992 | +1.18(+3.70%) |
Apr 09, 2021 | 32.77 | 32.84 | 31.56 | 31.87 | 5,719,660 | -0.98(-2.98%) |
Apr 08, 2021 | 32.05 | 32.89 | 31.59 | 32.84 | 5,137,425 | +0.05(+0.16%) |
Apr 07, 2021 | 33.30 | 33.36 | 32.62 | 32.79 | 4,838,968 | -0.33(-1.01%) |
Apr 06, 2021 | 32.99 | 33.37 | 32.91 | 33.13 | 3,526,143 | +0.11(+0.35%) |
Apr 05, 2021 | 33.03 | 33.35 | 32.83 | 33.01 | 4,214,153 | +0.18(+0.54%) |