Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.92 | 34.95 | 34.88 | 34.92 | 3,646 | +0.13(+0.39%) |
Jun 29, 2021 | 34.75 | 34.79 | 34.72 | 34.79 | 4,153 | +0.02(+0.07%) |
Jun 28, 2021 | 34.64 | 34.78 | 34.64 | 34.76 | 757,719 | +0.22(+0.62%) |
Jun 25, 2021 | 34.72 | 34.74 | 34.52 | 34.55 | 7,216 | -0.21(-0.61%) |
Jun 24, 2021 | 34.79 | 34.79 | 34.73 | 34.76 | 4,554 | +0.04(+0.11%) |
Jun 23, 2021 | 34.73 | 34.76 | 34.67 | 34.72 | 6,377 | -0.07(-0.19%) |
Jun 22, 2021 | 34.60 | 34.80 | 34.60 | 34.79 | 13,270 | +0.05(+0.14%) |
Jun 21, 2021 | 34.84 | 34.85 | 34.69 | 34.74 | 76,644 | -0.28(-0.81%) |
Jun 18, 2021 | 34.82 | 35.02 | 34.82 | 35.02 | 4,944 | +0.35(+1.00%) |
Jun 17, 2021 | 34.46 | 34.82 | 34.46 | 34.68 | 5,844 | +0.29(+0.84%) |
Jun 16, 2021 | 34.51 | 34.59 | 34.31 | 34.39 | 2,670 | -0.11(-0.31%) |
Jun 15, 2021 | 34.47 | 34.51 | 34.40 | 34.50 | 3,272 | -0.01(-0.03%) |
Jun 14, 2021 | 34.64 | 34.64 | 34.48 | 34.51 | 9,026 | -0.18(-0.52%) |
Jun 11, 2021 | 34.70 | 34.70 | 34.63 | 34.69 | 5,564 | +0.02(+0.06%) |
Jun 10, 2021 | 34.47 | 34.68 | 34.47 | 34.67 | 36,343 | +0.08(+0.22%) |
Jun 09, 2021 | 34.52 | 34.59 | 34.52 | 34.59 | 4,062 | +0.18(+0.53%) |
Jun 08, 2021 | 34.38 | 34.45 | 34.38 | 34.41 | 12,190 | +0.14(+0.42%) |
Jun 07, 2021 | 34.28 | 34.29 | 34.25 | 34.27 | 6,040 | -0.05(-0.14%) |
Jun 04, 2021 | 34.12 | 34.32 | 34.12 | 34.31 | 9,514 | +0.25(+0.73%) |
Jun 03, 2021 | 34.06 | 34.06 | 34.05 | 34.06 | 21,997 | -0.07(-0.20%) |
Jun 02, 2021 | 34.15 | 34.18 | 34.13 | 34.13 | 5,512 | +0.06(+0.17%) |
Jun 01, 2021 | 34.03 | 34.09 | 33.99 | 34.07 | 133,174 | -0.03(-0.08%) |
May 28, 2021 | 34.11 | 34.22 | 34.10 | 34.10 | 9,074 | -0.01(-0.03%) |
May 27, 2021 | 34.12 | 34.12 | 34.07 | 34.11 | 5,413 | -0.10(-0.28%) |
May 26, 2021 | 34.25 | 34.31 | 34.17 | 34.21 | 15,834 | -0.05(-0.14%) |
May 25, 2021 | 34.13 | 34.26 | 34.13 | 34.26 | 7,000 | +0.20(+0.59%) |
May 24, 2021 | 34.03 | 34.12 | 34.03 | 34.05 | 18,715 | +0.07(+0.21%) |
May 21, 2021 | 33.98 | 34.03 | 33.94 | 33.98 | 11,932 | +0.06(+0.17%) |
May 20, 2021 | 33.93 | 33.98 | 33.91 | 33.93 | 4,897 | +0.16(+0.48%) |
May 19, 2021 | 33.86 | 33.96 | 33.75 | 33.76 | 6,424 | -0.10(-0.28%) |
May 18, 2021 | 33.84 | 33.87 | 33.79 | 33.86 | 8,691 | -0.02(-0.06%) |
May 17, 2021 | 33.87 | 33.90 | 33.87 | 33.88 | 10,206 | -0.02(-0.06%) |
May 14, 2021 | 33.89 | 33.92 | 33.82 | 33.90 | 10,743 | +0.12(+0.37%) |
May 13, 2021 | 33.77 | 33.80 | 33.76 | 33.77 | 6,055 | +0.06(+0.17%) |
May 12, 2021 | 33.82 | 33.84 | 33.69 | 33.72 | 26,824 | -0.21(-0.62%) |
May 11, 2021 | 33.98 | 33.98 | 33.93 | 33.93 | 12,453 | -0.11(-0.31%) |
May 10, 2021 | 34.16 | 34.21 | 34.01 | 34.03 | 9,174 | -0.16(-0.48%) |
May 07, 2021 | 34.37 | 34.38 | 34.16 | 34.20 | 14,705 | -0.08(-0.22%) |
May 06, 2021 | 34.18 | 34.31 | 34.18 | 34.27 | 14,556 | +0.05(+0.14%) |
May 05, 2021 | 34.18 | 34.24 | 34.15 | 34.22 | 14,187 | +0.03(+0.10%) |
May 04, 2021 | 34.21 | 34.30 | 34.16 | 34.19 | 15,951 | +0.11(+0.32%) |
May 03, 2021 | 34.10 | 34.22 | 34.05 | 34.08 | 70,204 | +0.00(+0.00%) |
Apr 30, 2021 | 34.04 | 34.08 | 33.98 | 34.08 | 149,646 | +0.06(+0.17%) |
Apr 29, 2021 | 33.85 | 34.02 | 33.85 | 34.02 | 29,672 | -0.06(-0.17%) |
Apr 28, 2021 | 34.03 | 34.09 | 33.98 | 34.08 | 37,888 | +0.04(+0.11%) |
Apr 27, 2021 | 34.18 | 34.20 | 34.04 | 34.04 | 37,059 | -0.22(-0.64%) |
Apr 26, 2021 | 34.26 | 34.31 | 34.23 | 34.26 | 17,586 | +0.01(+0.03%) |
Apr 23, 2021 | 34.29 | 34.29 | 34.20 | 34.25 | 5,848 | -0.04(-0.11%) |
Apr 22, 2021 | 34.25 | 34.31 | 34.14 | 34.29 | 16,478 | +0.07(+0.20%) |
Apr 21, 2021 | 34.20 | 34.25 | 34.16 | 34.22 | 10,995 | +0.01(+0.03%) |
Apr 20, 2021 | 34.08 | 34.22 | 34.08 | 34.21 | 10,926 | +0.11(+0.31%) |
Apr 19, 2021 | 34.03 | 34.16 | 34.03 | 34.11 | 18,280 | -0.02(-0.06%) |
Apr 16, 2021 | 34.10 | 34.20 | 34.10 | 34.13 | 13,900 | -0.16(-0.47%) |
Apr 15, 2021 | 34.14 | 34.36 | 34.14 | 34.29 | 18,549 | +0.34(+1.01%) |
Apr 14, 2021 | 33.96 | 33.99 | 33.91 | 33.95 | 21,585 | -0.06(-0.17%) |
Apr 13, 2021 | 33.84 | 34.01 | 33.84 | 34.01 | 13,640 | +0.15(+0.45%) |
Apr 12, 2021 | 33.86 | 33.87 | 33.81 | 33.85 | 24,092 | -0.04(-0.11%) |
Apr 09, 2021 | 33.88 | 33.97 | 33.87 | 33.89 | 16,617 | -0.08(-0.23%) |
Apr 08, 2021 | 33.93 | 33.97 | 33.90 | 33.97 | 10,457 | +0.15(+0.45%) |
Apr 07, 2021 | 33.87 | 33.95 | 33.80 | 33.81 | 191,681 | -0.09(-0.25%) |
Apr 06, 2021 | 33.80 | 33.93 | 33.80 | 33.90 | 9,822,421 | +0.15(+0.45%) |
Apr 05, 2021 | 33.74 | 33.75 | 33.62 | 33.75 | 37,579 | -0.09(-0.25%) |