Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.62 | 36.01 | 35.38 | 35.91 | 1,489,502 | +0.35(+0.98%) |
Jun 29, 2021 | 35.51 | 35.80 | 34.82 | 35.57 | 1,682,581 | -0.13(-0.38%) |
Jun 28, 2021 | 37.03 | 37.07 | 35.45 | 35.70 | 2,323,270 | -1.48(-3.97%) |
Jun 25, 2021 | 36.99 | 37.51 | 36.82 | 37.18 | 2,002,585 | +0.05(+0.13%) |
Jun 24, 2021 | 36.66 | 37.36 | 36.64 | 37.13 | 2,275,749 | +0.85(+2.34%) |
Jun 23, 2021 | 36.52 | 36.59 | 36.21 | 36.28 | 1,424,966 | -0.10(-0.27%) |
Jun 22, 2021 | 36.16 | 36.52 | 35.83 | 36.38 | 1,441,277 | +0.36(+0.99%) |
Jun 21, 2021 | 35.02 | 36.04 | 34.88 | 36.02 | 1,223,900 | +1.23(+3.55%) |
Jun 18, 2021 | 35.48 | 35.67 | 34.77 | 34.79 | 2,505,276 | -1.29(-3.58%) |
Jun 17, 2021 | 36.17 | 36.37 | 35.30 | 36.08 | 1,754,670 | -0.08(-0.21%) |
Jun 16, 2021 | 36.31 | 36.38 | 35.73 | 36.16 | 1,453,024 | -0.06(-0.16%) |
Jun 15, 2021 | 36.32 | 36.47 | 36.15 | 36.21 | 1,304,200 | -0.08(-0.21%) |
Jun 14, 2021 | 36.63 | 36.80 | 35.99 | 36.29 | 1,599,260 | -0.31(-0.84%) |
Jun 11, 2021 | 36.16 | 36.70 | 36.11 | 36.60 | 2,120,387 | +0.43(+1.20%) |
Jun 10, 2021 | 35.99 | 36.36 | 35.32 | 36.16 | 1,581,285 | +0.28(+0.78%) |
Jun 09, 2021 | 36.00 | 36.58 | 35.67 | 35.89 | 2,045,581 | +0.34(+0.95%) |
Jun 08, 2021 | 35.08 | 35.89 | 34.88 | 35.55 | 1,028,909 | +0.72(+2.08%) |
Jun 07, 2021 | 34.74 | 34.96 | 34.67 | 34.82 | 705,722 | +0.15(+0.45%) |
Jun 04, 2021 | 34.98 | 35.09 | 34.34 | 34.67 | 2,772,481 | -0.22(-0.64%) |
Jun 03, 2021 | 34.76 | 35.17 | 34.35 | 34.89 | 1,001,709 | -0.08(-0.22%) |
Jun 02, 2021 | 35.93 | 35.93 | 34.83 | 34.97 | 1,986,036 | -0.93(-2.58%) |
Jun 01, 2021 | 36.36 | 36.40 | 35.82 | 35.90 | 2,007,514 | -0.12(-0.32%) |
May 28, 2021 | 36.03 | 36.12 | 35.48 | 36.01 | 1,059,055 | -0.03(-0.08%) |
May 27, 2021 | 36.37 | 36.37 | 35.73 | 36.04 | 3,028,022 | +0.18(+0.51%) |
May 26, 2021 | 36.11 | 36.13 | 35.71 | 35.86 | 2,179,958 | +0.10(+0.27%) |
May 25, 2021 | 36.06 | 36.64 | 35.60 | 35.76 | 1,786,758 | -0.23(-0.64%) |
May 24, 2021 | 36.09 | 36.19 | 35.73 | 35.99 | 2,531,596 | +0.28(+0.78%) |
May 21, 2021 | 36.05 | 36.31 | 35.70 | 35.71 | 2,217,241 | -0.06(-0.16%) |
May 20, 2021 | 35.64 | 35.82 | 35.20 | 35.77 | 961,202 | +0.04(+0.11%) |
May 19, 2021 | 35.71 | 35.91 | 35.23 | 35.73 | 1,826,956 | -0.62(-1.69%) |
May 18, 2021 | 37.14 | 37.39 | 36.16 | 36.35 | 3,382,775 | -0.79(-2.12%) |
May 17, 2021 | 36.98 | 37.23 | 36.70 | 37.14 | 2,241,241 | -0.45(-1.20%) |
May 14, 2021 | 36.18 | 37.73 | 36.12 | 37.59 | 1,743,846 | +1.79(+4.99%) |
May 13, 2021 | 35.05 | 36.08 | 35.05 | 35.80 | 2,692,627 | +0.91(+2.62%) |
May 12, 2021 | 35.51 | 35.81 | 34.79 | 34.89 | 3,176,572 | -0.61(-1.71%) |
May 11, 2021 | 35.65 | 36.43 | 34.98 | 35.49 | 2,465,940 | -0.67(-1.86%) |
May 10, 2021 | 36.54 | 36.74 | 36.00 | 36.16 | 1,545,701 | -0.45(-1.23%) |
May 07, 2021 | 36.43 | 37.19 | 36.24 | 36.62 | 1,141,550 | +0.23(+0.63%) |
May 06, 2021 | 36.54 | 36.58 | 35.68 | 36.39 | 869,076 | -0.08(-0.21%) |
May 05, 2021 | 36.68 | 37.03 | 36.15 | 36.46 | 1,530,380 | -0.40(-1.10%) |
May 04, 2021 | 37.69 | 37.97 | 36.67 | 36.87 | 948,135 | -0.93(-2.47%) |
May 03, 2021 | 37.52 | 38.26 | 37.52 | 37.80 | 3,829,968 | +0.43(+1.16%) |
Apr 30, 2021 | 37.72 | 37.84 | 36.91 | 37.37 | 884,523 | -0.47(-1.25%) |
Apr 29, 2021 | 39.07 | 39.13 | 37.64 | 37.84 | 1,376,591 | -0.64(-1.67%) |
Apr 28, 2021 | 38.47 | 38.87 | 38.17 | 38.48 | 803,052 | +0.15(+0.40%) |
Apr 27, 2021 | 38.31 | 38.72 | 38.08 | 38.33 | 3,471,151 | +0.02(+0.05%) |
Apr 26, 2021 | 38.29 | 38.66 | 37.95 | 38.31 | 3,208,113 | +0.33(+0.86%) |
Apr 23, 2021 | 38.03 | 38.14 | 37.44 | 37.98 | 1,013,202 | +0.35(+0.92%) |
Apr 22, 2021 | 37.71 | 38.24 | 37.51 | 37.64 | 3,345,789 | -0.09(-0.23%) |
Apr 21, 2021 | 36.66 | 37.84 | 36.35 | 37.72 | 764,316 | +0.89(+2.43%) |
Apr 20, 2021 | 37.75 | 37.97 | 36.51 | 36.83 | 1,403,944 | -1.14(-3.01%) |
Apr 19, 2021 | 38.06 | 38.25 | 37.68 | 37.97 | 1,156,682 | -0.13(-0.35%) |
Apr 16, 2021 | 38.07 | 38.38 | 37.77 | 38.11 | 1,599,695 | +0.36(+0.94%) |
Apr 15, 2021 | 37.83 | 38.12 | 37.38 | 37.75 | 727,915 | -0.15(-0.41%) |
Apr 14, 2021 | 37.79 | 38.59 | 37.78 | 37.90 | 1,893,794 | +0.16(+0.43%) |
Apr 13, 2021 | 37.70 | 37.90 | 37.17 | 37.74 | 948,925 | -0.19(-0.51%) |
Apr 12, 2021 | 37.44 | 38.12 | 37.44 | 37.93 | 1,376,587 | +0.55(+1.47%) |
Apr 09, 2021 | 37.10 | 37.39 | 36.90 | 37.39 | 1,142,401 | +0.17(+0.47%) |
Apr 08, 2021 | 37.72 | 37.85 | 36.90 | 37.21 | 2,208,529 | -0.56(-1.48%) |
Apr 07, 2021 | 37.34 | 37.77 | 37.27 | 37.77 | 1,042,170 | +0.49(+1.32%) |
Apr 06, 2021 | 37.27 | 37.66 | 37.18 | 37.28 | 1,752,513 | +0.24(+0.65%) |
Apr 05, 2021 | 37.15 | 37.56 | 36.92 | 37.04 | 2,182,892 | +0.27(+0.73%) |