Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.79 | 31.01 | 30.13 | 30.40 | 13,189,284 | -0.03(-0.10%) |
Jun 29, 2021 | 30.62 | 31.47 | 30.23 | 30.43 | 16,060,598 | +0.06(+0.19%) |
Jun 28, 2021 | 31.70 | 31.74 | 30.18 | 30.37 | 17,914,424 | -1.62(-5.07%) |
Jun 25, 2021 | 31.01 | 32.09 | 30.67 | 31.99 | 25,934,698 | +1.14(+3.69%) |
Jun 24, 2021 | 29.81 | 30.89 | 29.56 | 30.86 | 15,607,637 | +0.76(+2.52%) |
Jun 23, 2021 | 29.81 | 30.96 | 29.71 | 30.10 | 24,754,722 | +0.92(+3.17%) |
Jun 22, 2021 | 28.62 | 29.23 | 28.19 | 29.17 | 15,628,796 | +0.50(+1.73%) |
Jun 21, 2021 | 27.38 | 28.77 | 27.38 | 28.68 | 19,154,254 | +1.47(+5.39%) |
Jun 18, 2021 | 27.49 | 28.04 | 27.07 | 27.21 | 24,764,518 | -0.22(-0.81%) |
Jun 17, 2021 | 29.53 | 29.86 | 27.04 | 27.43 | 40,429,700 | -2.26(-7.60%) |
Jun 16, 2021 | 28.11 | 29.84 | 27.70 | 29.69 | 43,900,540 | +1.30(+4.59%) |
Jun 15, 2021 | 27.73 | 28.46 | 27.56 | 28.39 | 13,459,786 | +0.89(+3.25%) |
Jun 14, 2021 | 27.86 | 28.56 | 27.20 | 27.49 | 14,218,385 | -0.05(-0.18%) |
Jun 11, 2021 | 27.73 | 28.15 | 27.42 | 27.54 | 11,174,987 | +0.00(+0.00%) |
Jun 10, 2021 | 28.24 | 28.47 | 27.14 | 27.54 | 14,615,783 | -0.02(-0.07%) |
Jun 09, 2021 | 28.67 | 28.86 | 27.55 | 27.56 | 15,795,600 | -0.81(-2.84%) |
Jun 08, 2021 | 28.27 | 28.66 | 27.68 | 28.37 | 12,471,672 | +0.03(+0.10%) |
Jun 07, 2021 | 28.49 | 28.95 | 28.16 | 28.34 | 10,332,883 | +0.02(+0.07%) |
Jun 04, 2021 | 28.61 | 29.06 | 27.81 | 28.32 | 16,602,786 | -0.14(-0.48%) |
Jun 03, 2021 | 28.39 | 29.20 | 27.92 | 28.45 | 20,067,012 | +0.05(+0.17%) |
Jun 02, 2021 | 27.87 | 29.04 | 27.23 | 28.41 | 29,091,740 | +0.74(+2.67%) |
Jun 01, 2021 | 25.92 | 27.69 | 25.91 | 27.67 | 28,494,050 | +2.44(+9.67%) |
May 28, 2021 | 25.37 | 25.51 | 25.06 | 25.23 | 10,426,161 | -0.11(-0.42%) |
May 27, 2021 | 25.06 | 25.45 | 24.87 | 25.33 | 20,460,728 | +0.76(+3.08%) |
May 26, 2021 | 23.97 | 24.72 | 23.85 | 24.58 | 14,491,736 | +0.65(+2.72%) |
May 25, 2021 | 24.68 | 24.87 | 23.90 | 23.93 | 14,149,858 | -0.80(-3.22%) |
May 24, 2021 | 24.66 | 24.83 | 24.20 | 24.72 | 13,477,970 | +0.31(+1.27%) |
May 21, 2021 | 24.66 | 24.93 | 24.32 | 24.41 | 13,596,618 | +0.17(+0.68%) |
May 20, 2021 | 24.43 | 24.51 | 23.80 | 24.25 | 14,974,245 | -0.12(-0.48%) |
May 19, 2021 | 24.26 | 24.89 | 23.95 | 24.36 | 18,679,394 | -0.78(-3.09%) |
May 18, 2021 | 25.59 | 26.07 | 25.07 | 25.14 | 16,449,746 | -0.51(-1.97%) |
May 17, 2021 | 24.53 | 25.67 | 24.24 | 25.65 | 17,723,788 | +1.25(+5.14%) |
May 14, 2021 | 23.44 | 24.68 | 23.44 | 24.39 | 20,209,568 | +1.35(+5.86%) |
May 13, 2021 | 23.99 | 24.53 | 22.66 | 23.04 | 21,275,324 | -1.37(-5.61%) |
May 12, 2021 | 24.07 | 25.72 | 23.89 | 24.41 | 27,700,518 | +0.57(+2.41%) |
May 11, 2021 | 24.47 | 24.89 | 23.61 | 23.84 | 31,405,566 | -2.04(-7.89%) |
May 10, 2021 | 26.93 | 27.34 | 25.81 | 25.88 | 19,784,064 | -0.74(-2.77%) |
May 07, 2021 | 25.29 | 26.76 | 25.12 | 26.62 | 18,143,078 | +0.72(+2.78%) |
May 06, 2021 | 26.34 | 26.43 | 25.28 | 25.90 | 14,873,046 | -0.39(-1.48%) |
May 05, 2021 | 25.83 | 26.57 | 25.18 | 26.29 | 20,422,266 | +1.16(+4.60%) |
May 04, 2021 | 25.76 | 25.82 | 24.41 | 25.13 | 15,474,415 | -0.27(-1.07%) |
May 03, 2021 | 24.93 | 25.54 | 24.66 | 25.40 | 13,760,941 | +0.76(+3.08%) |
Apr 30, 2021 | 24.83 | 25.57 | 24.58 | 24.64 | 15,273,643 | -0.56(-2.24%) |
Apr 29, 2021 | 25.81 | 26.22 | 24.94 | 25.21 | 18,753,290 | -0.16(-0.61%) |
Apr 28, 2021 | 24.64 | 25.50 | 24.60 | 25.36 | 21,339,810 | +0.98(+4.03%) |
Apr 27, 2021 | 24.40 | 24.68 | 23.95 | 24.38 | 14,275,027 | +0.18(+0.76%) |
Apr 26, 2021 | 23.74 | 24.43 | 23.72 | 24.20 | 12,877,485 | +0.24(+1.01%) |
Apr 23, 2021 | 23.57 | 24.11 | 23.10 | 23.95 | 11,144,494 | +0.53(+2.28%) |
Apr 22, 2021 | 23.88 | 24.01 | 23.25 | 23.42 | 16,913,740 | -0.34(-1.43%) |
Apr 21, 2021 | 21.82 | 23.78 | 21.77 | 23.76 | 20,060,360 | +1.21(+5.39%) |
Apr 20, 2021 | 23.81 | 23.82 | 22.32 | 22.55 | 19,273,310 | -1.30(-5.46%) |
Apr 19, 2021 | 23.79 | 24.40 | 23.56 | 23.85 | 11,480,850 | +0.16(+0.66%) |
Apr 16, 2021 | 24.20 | 24.47 | 23.57 | 23.69 | 11,828,380 | -0.47(-1.93%) |
Apr 15, 2021 | 24.63 | 24.64 | 23.98 | 24.16 | 13,931,251 | -0.67(-2.70%) |
Apr 14, 2021 | 24.30 | 25.32 | 24.22 | 24.83 | 27,157,570 | +1.22(+5.19%) |
Apr 13, 2021 | 23.49 | 23.83 | 23.25 | 23.61 | 11,426,242 | +0.06(+0.25%) |
Apr 12, 2021 | 24.08 | 24.45 | 23.26 | 23.55 | 15,823,042 | -0.35(-1.46%) |
Apr 09, 2021 | 24.05 | 24.32 | 23.68 | 23.90 | 10,679,891 | -0.14(-0.57%) |
Apr 08, 2021 | 24.22 | 24.25 | 23.56 | 24.03 | 15,338,583 | -0.55(-2.25%) |
Apr 07, 2021 | 24.77 | 24.95 | 24.30 | 24.59 | 14,767,410 | -0.05(-0.20%) |
Apr 06, 2021 | 24.90 | 25.45 | 24.54 | 24.64 | 20,808,618 | +0.04(+0.16%) |
Apr 05, 2021 | 26.24 | 26.38 | 24.36 | 24.60 | 33,000,126 | -2.01(-7.56%) |