Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.02 | 34.58 | 33.70 | 34.52 | 2,962,913 | +0.36(+1.05%) |
Jun 29, 2021 | 34.01 | 34.42 | 33.50 | 34.16 | 3,234,205 | +0.43(+1.28%) |
Jun 28, 2021 | 34.84 | 34.98 | 33.14 | 33.73 | 5,327,925 | -0.85(-2.45%) |
Jun 25, 2021 | 35.14 | 35.86 | 34.57 | 34.58 | 16,282,298 | -0.14(-0.40%) |
Jun 24, 2021 | 34.26 | 35.06 | 33.86 | 34.71 | 4,329,343 | +0.85(+2.50%) |
Jun 23, 2021 | 33.86 | 34.16 | 32.89 | 33.87 | 5,662,764 | +0.84(+2.53%) |
Jun 22, 2021 | 31.58 | 33.57 | 31.33 | 33.03 | 8,091,774 | +1.35(+4.27%) |
Jun 21, 2021 | 30.94 | 31.95 | 30.69 | 31.68 | 2,804,266 | +1.22(+4.02%) |
Jun 18, 2021 | 30.76 | 31.25 | 30.30 | 30.45 | 5,029,942 | -0.91(-2.90%) |
Jun 17, 2021 | 31.77 | 32.19 | 30.85 | 31.36 | 4,327,125 | -0.59(-1.84%) |
Jun 16, 2021 | 31.34 | 31.99 | 30.89 | 31.95 | 2,706,931 | +0.49(+1.55%) |
Jun 15, 2021 | 31.73 | 31.86 | 31.00 | 31.47 | 2,731,746 | -0.51(-1.58%) |
Jun 14, 2021 | 31.55 | 32.40 | 31.46 | 31.97 | 3,276,502 | +0.40(+1.28%) |
Jun 11, 2021 | 30.84 | 31.57 | 30.84 | 31.57 | 1,725,011 | +0.94(+3.06%) |
Jun 10, 2021 | 30.90 | 31.28 | 30.15 | 30.63 | 3,292,285 | -0.35(-1.13%) |
Jun 09, 2021 | 31.71 | 31.74 | 30.76 | 30.98 | 2,788,936 | -0.40(-1.26%) |
Jun 08, 2021 | 30.63 | 31.63 | 30.45 | 31.37 | 3,180,119 | +0.88(+2.90%) |
Jun 07, 2021 | 30.88 | 31.30 | 30.33 | 30.49 | 5,441,909 | -0.40(-1.28%) |
Jun 04, 2021 | 30.99 | 30.99 | 29.49 | 30.89 | 6,822,052 | +0.17(+0.54%) |
Jun 03, 2021 | 30.75 | 31.57 | 30.18 | 30.72 | 4,865,913 | -0.25(-0.80%) |
Jun 02, 2021 | 31.55 | 31.70 | 30.38 | 30.97 | 5,002,118 | -0.70(-2.21%) |
Jun 01, 2021 | 32.97 | 33.02 | 31.36 | 31.67 | 4,895,030 | -0.92(-2.82%) |
May 28, 2021 | 33.31 | 33.42 | 31.77 | 32.59 | 4,488,496 | -0.50(-1.50%) |
May 27, 2021 | 32.04 | 33.33 | 30.81 | 33.09 | 8,589,462 | +0.74(+2.27%) |
May 26, 2021 | 31.68 | 32.68 | 31.44 | 32.35 | 8,073,716 | +1.76(+5.74%) |
May 25, 2021 | 30.33 | 30.89 | 30.16 | 30.59 | 2,911,384 | +0.52(+1.71%) |
May 24, 2021 | 30.18 | 30.70 | 29.62 | 30.08 | 3,523,216 | -0.05(-0.15%) |
May 21, 2021 | 30.68 | 31.00 | 29.92 | 30.12 | 4,273,707 | -0.03(-0.09%) |
May 20, 2021 | 32.02 | 32.09 | 30.07 | 30.15 | 8,577,032 | -1.79(-5.61%) |
May 19, 2021 | 31.99 | 31.99 | 30.90 | 31.94 | 3,928,810 | -0.95(-2.88%) |
May 18, 2021 | 34.83 | 34.88 | 32.31 | 32.89 | 5,465,623 | -1.34(-3.92%) |
May 17, 2021 | 33.53 | 34.30 | 33.02 | 34.23 | 2,489,949 | +0.61(+1.81%) |
May 14, 2021 | 32.02 | 33.75 | 31.88 | 33.63 | 3,164,851 | +1.84(+5.79%) |
May 13, 2021 | 31.51 | 32.51 | 30.91 | 31.79 | 3,891,603 | +0.59(+1.89%) |
May 12, 2021 | 32.63 | 33.21 | 31.11 | 31.20 | 3,800,792 | -1.59(-4.85%) |
May 11, 2021 | 33.00 | 33.26 | 31.80 | 32.79 | 3,437,522 | -0.98(-2.89%) |
May 10, 2021 | 34.28 | 34.98 | 33.71 | 33.77 | 2,566,488 | -0.08(-0.24%) |
May 07, 2021 | 33.13 | 33.88 | 32.95 | 33.85 | 1,658,852 | +0.57(+1.71%) |
May 06, 2021 | 33.03 | 33.34 | 32.64 | 33.28 | 1,824,050 | +0.30(+0.92%) |
May 05, 2021 | 33.23 | 33.34 | 32.61 | 32.97 | 2,051,407 | -0.15(-0.44%) |
May 04, 2021 | 32.97 | 33.38 | 32.45 | 33.12 | 2,310,228 | -0.27(-0.80%) |
May 03, 2021 | 32.22 | 33.51 | 31.97 | 33.39 | 3,466,845 | +1.59(+5.00%) |
Apr 30, 2021 | 32.26 | 32.58 | 31.63 | 31.80 | 3,523,836 | -0.72(-2.21%) |
Apr 29, 2021 | 33.18 | 33.18 | 32.17 | 32.51 | 3,724,715 | -0.20(-0.62%) |
Apr 28, 2021 | 33.09 | 33.40 | 32.68 | 32.72 | 2,702,548 | -0.61(-1.82%) |
Apr 27, 2021 | 32.81 | 33.94 | 32.81 | 33.32 | 5,304,668 | +0.64(+1.97%) |
Apr 26, 2021 | 34.83 | 35.21 | 32.43 | 32.68 | 9,582,701 | -2.15(-6.18%) |
Apr 23, 2021 | 33.86 | 35.21 | 33.63 | 34.83 | 3,984,048 | +0.98(+2.88%) |
Apr 22, 2021 | 33.66 | 34.32 | 33.26 | 33.86 | 6,929,232 | +0.47(+1.40%) |
Apr 21, 2021 | 32.13 | 33.53 | 31.68 | 33.39 | 3,913,822 | +1.37(+4.28%) |
Apr 20, 2021 | 32.21 | 32.41 | 31.44 | 32.02 | 6,017,409 | -0.32(-1.00%) |
Apr 19, 2021 | 31.59 | 32.90 | 31.16 | 32.34 | 5,384,800 | +0.63(+1.97%) |
Apr 16, 2021 | 31.82 | 32.04 | 31.32 | 31.71 | 4,877,510 | +0.14(+0.44%) |
Apr 15, 2021 | 31.44 | 31.98 | 30.96 | 31.58 | 10,733,224 | +1.24(+4.09%) |
Apr 14, 2021 | 29.89 | 30.66 | 29.87 | 30.33 | 2,744,017 | +0.40(+1.35%) |
Apr 13, 2021 | 30.62 | 30.62 | 29.38 | 29.93 | 3,192,769 | -0.59(-1.93%) |
Apr 12, 2021 | 29.84 | 30.61 | 29.72 | 30.52 | 3,565,492 | +0.55(+1.84%) |
Apr 09, 2021 | 29.30 | 30.00 | 29.11 | 29.97 | 3,402,287 | +1.00(+3.46%) |
Apr 08, 2021 | 28.53 | 29.09 | 27.94 | 28.96 | 2,363,940 | +0.33(+1.16%) |
Apr 07, 2021 | 27.96 | 29.01 | 27.96 | 28.63 | 3,998,838 | +0.90(+3.25%) |
Apr 06, 2021 | 27.35 | 28.51 | 27.35 | 27.73 | 4,975,210 | +0.24(+0.87%) |
Apr 05, 2021 | 27.11 | 27.51 | 26.54 | 27.49 | 2,780,871 | +0.75(+2.82%) |