Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.58 | 34.69 | 34.29 | 34.59 | 24,050,628 | +0.05(+0.15%) |
Jun 29, 2021 | 34.57 | 34.70 | 34.43 | 34.54 | 16,432,382 | -0.02(-0.05%) |
Jun 28, 2021 | 34.46 | 34.64 | 34.36 | 34.56 | 21,762,494 | +0.12(+0.36%) |
Jun 25, 2021 | 34.56 | 34.81 | 34.35 | 34.43 | 25,786,710 | -0.19(-0.54%) |
Jun 24, 2021 | 34.58 | 34.76 | 34.52 | 34.62 | 15,207,791 | +0.12(+0.36%) |
Jun 23, 2021 | 35.01 | 35.04 | 34.43 | 34.50 | 24,928,926 | -0.49(-1.41%) |
Jun 22, 2021 | 34.81 | 35.06 | 34.68 | 34.99 | 18,086,956 | +0.17(+0.48%) |
Jun 21, 2021 | 34.35 | 34.88 | 34.35 | 34.82 | 22,059,002 | +0.54(+1.57%) |
Jun 18, 2021 | 34.72 | 34.84 | 34.19 | 34.28 | 42,762,696 | -0.59(-1.70%) |
Jun 17, 2021 | 34.69 | 34.97 | 34.51 | 34.88 | 22,166,584 | +0.16(+0.46%) |
Jun 16, 2021 | 35.00 | 35.19 | 34.70 | 34.72 | 21,702,548 | -0.26(-0.73%) |
Jun 15, 2021 | 35.08 | 35.19 | 34.80 | 34.97 | 22,865,618 | -0.04(-0.10%) |
Jun 14, 2021 | 35.36 | 35.40 | 34.79 | 35.01 | 26,491,782 | -0.46(-1.29%) |
Jun 11, 2021 | 35.92 | 35.93 | 35.29 | 35.47 | 24,210,218 | -0.47(-1.30%) |
Jun 10, 2021 | 35.25 | 35.97 | 35.24 | 35.94 | 48,231,300 | +0.77(+2.19%) |
Jun 09, 2021 | 34.45 | 35.19 | 34.43 | 35.17 | 33,776,244 | +0.85(+2.47%) |
Jun 08, 2021 | 34.51 | 34.55 | 33.99 | 34.32 | 21,362,208 | -0.12(-0.36%) |
Jun 07, 2021 | 34.52 | 34.98 | 34.43 | 34.44 | 27,290,540 | -0.14(-0.41%) |
Jun 04, 2021 | 34.50 | 34.89 | 34.47 | 34.58 | 21,933,042 | +0.16(+0.46%) |
Jun 03, 2021 | 34.24 | 34.49 | 34.13 | 34.43 | 19,668,044 | +0.16(+0.46%) |
Jun 02, 2021 | 34.13 | 34.39 | 34.05 | 34.27 | 22,205,332 | +0.26(+0.75%) |
Jun 01, 2021 | 34.40 | 34.45 | 33.99 | 34.01 | 26,754,208 | -0.20(-0.59%) |
May 28, 2021 | 34.23 | 34.47 | 34.17 | 34.21 | 18,294,354 | +0.07(+0.21%) |
May 27, 2021 | 34.44 | 34.61 | 34.10 | 34.14 | 43,539,468 | -0.24(-0.69%) |
May 26, 2021 | 34.71 | 34.72 | 34.26 | 34.38 | 31,727,458 | -0.36(-1.04%) |
May 25, 2021 | 35.18 | 35.21 | 34.67 | 34.74 | 29,332,032 | -0.42(-1.21%) |
May 24, 2021 | 35.41 | 35.46 | 35.14 | 35.17 | 19,147,770 | -0.12(-0.35%) |
May 21, 2021 | 35.52 | 35.87 | 35.26 | 35.29 | 23,936,104 | -0.15(-0.42%) |
May 20, 2021 | 35.10 | 35.56 | 35.09 | 35.44 | 21,075,794 | +0.26(+0.73%) |
May 19, 2021 | 35.20 | 35.25 | 34.83 | 35.19 | 22,873,156 | -0.19(-0.55%) |
May 18, 2021 | 35.49 | 35.64 | 35.18 | 35.38 | 17,888,536 | -0.05(-0.15%) |
May 17, 2021 | 35.40 | 35.69 | 35.34 | 35.43 | 20,479,878 | +0.08(+0.22%) |
May 14, 2021 | 35.55 | 35.62 | 35.26 | 35.35 | 20,422,638 | -0.07(-0.20%) |
May 13, 2021 | 34.89 | 35.58 | 34.89 | 35.42 | 28,775,852 | +0.36(+1.03%) |
May 12, 2021 | 34.84 | 35.26 | 34.73 | 35.06 | 29,659,668 | +0.30(+0.86%) |
May 11, 2021 | 35.05 | 35.40 | 34.66 | 34.76 | 35,935,000 | -0.45(-1.28%) |
May 10, 2021 | 35.19 | 35.58 | 35.14 | 35.21 | 34,873,612 | +0.25(+0.71%) |
May 07, 2021 | 34.59 | 35.22 | 34.50 | 34.96 | 38,273,420 | +0.34(+1.00%) |
May 06, 2021 | 33.99 | 34.66 | 33.53 | 34.62 | 62,279,548 | -0.34(-0.99%) |
May 05, 2021 | 35.66 | 35.94 | 34.05 | 34.96 | 87,575,736 | +0.02(+0.05%) |
May 04, 2021 | 34.99 | 35.14 | 34.49 | 34.95 | 60,345,568 | +0.10(+0.30%) |
May 03, 2021 | 34.15 | 34.85 | 34.08 | 34.84 | 53,209,200 | +1.03(+3.05%) |
Apr 30, 2021 | 33.68 | 34.02 | 33.67 | 33.81 | 32,480,804 | +0.04(+0.13%) |
Apr 29, 2021 | 34.11 | 34.12 | 33.51 | 33.77 | 26,924,002 | -0.18(-0.54%) |
Apr 28, 2021 | 33.71 | 34.06 | 33.70 | 33.95 | 25,101,062 | +0.31(+0.94%) |
Apr 27, 2021 | 33.69 | 33.77 | 33.55 | 33.63 | 21,778,562 | -0.20(-0.59%) |
Apr 26, 2021 | 33.88 | 33.89 | 33.67 | 33.84 | 22,604,420 | +0.02(+0.05%) |
Apr 23, 2021 | 33.79 | 33.97 | 33.62 | 33.82 | 27,881,516 | +0.02(+0.05%) |
Apr 22, 2021 | 34.54 | 34.55 | 33.69 | 33.80 | 38,134,556 | -0.78(-2.25%) |
Apr 21, 2021 | 34.24 | 34.70 | 34.23 | 34.58 | 33,549,244 | +0.44(+1.28%) |
Apr 20, 2021 | 33.90 | 34.33 | 33.90 | 34.14 | 30,234,036 | +0.09(+0.26%) |
Apr 19, 2021 | 33.77 | 34.08 | 33.53 | 34.05 | 35,313,236 | +0.31(+0.93%) |
Apr 16, 2021 | 33.13 | 33.85 | 33.07 | 33.74 | 60,392,612 | +0.85(+2.58%) |
Apr 15, 2021 | 32.59 | 33.01 | 32.59 | 32.89 | 28,500,896 | +0.38(+1.16%) |
Apr 14, 2021 | 32.52 | 32.70 | 32.33 | 32.52 | 27,243,040 | +0.01(+0.03%) |
Apr 13, 2021 | 32.73 | 32.93 | 32.27 | 32.51 | 38,815,660 | +0.17(+0.51%) |
Apr 12, 2021 | 31.91 | 32.39 | 31.78 | 32.34 | 34,223,884 | +0.32(+1.01%) |
Apr 09, 2021 | 31.40 | 32.20 | 31.40 | 32.02 | 36,223,060 | +0.56(+1.78%) |
Apr 08, 2021 | 31.46 | 31.62 | 31.38 | 31.46 | 20,722,068 | +0.04(+0.14%) |
Apr 07, 2021 | 31.52 | 31.70 | 31.28 | 31.41 | 25,055,068 | -0.12(-0.39%) |
Apr 06, 2021 | 31.72 | 31.84 | 31.49 | 31.54 | 23,675,860 | -0.20(-0.63%) |
Apr 05, 2021 | 31.88 | 31.99 | 31.58 | 31.74 | 25,255,392 | -0.02(-0.06%) |