Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.47 | 36.61 | 35.78 | 35.91 | 9,660,390 | -0.51(-1.39%) |
Jun 29, 2021 | 36.89 | 37.23 | 36.35 | 36.42 | 5,947,390 | -0.48(-1.30%) |
Jun 28, 2021 | 36.62 | 36.95 | 36.50 | 36.90 | 6,336,231 | +0.14(+0.38%) |
Jun 25, 2021 | 36.70 | 36.96 | 36.61 | 36.76 | 6,326,026 | +0.06(+0.15%) |
Jun 24, 2021 | 36.71 | 36.98 | 36.46 | 36.70 | 5,388,171 | -0.04(-0.10%) |
Jun 23, 2021 | 37.32 | 37.34 | 36.73 | 36.74 | 6,154,591 | -0.60(-1.61%) |
Jun 22, 2021 | 36.94 | 37.57 | 36.79 | 37.34 | 10,227,390 | +0.23(+0.63%) |
Jun 21, 2021 | 36.55 | 37.27 | 36.12 | 37.10 | 11,563,234 | +0.78(+2.14%) |
Jun 18, 2021 | 36.42 | 36.75 | 35.79 | 36.32 | 17,293,346 | -0.40(-1.10%) |
Jun 17, 2021 | 35.22 | 37.14 | 34.47 | 36.73 | 23,712,700 | +1.53(+4.34%) |
Jun 16, 2021 | 35.38 | 35.60 | 35.08 | 35.20 | 11,877,299 | -0.30(-0.84%) |
Jun 15, 2021 | 36.00 | 36.00 | 35.23 | 35.50 | 11,371,755 | -0.50(-1.38%) |
Jun 14, 2021 | 36.44 | 36.44 | 35.66 | 36.00 | 6,233,423 | -0.29(-0.80%) |
Jun 11, 2021 | 36.42 | 36.42 | 36.04 | 36.29 | 5,371,081 | -0.07(-0.21%) |
Jun 10, 2021 | 36.07 | 36.75 | 35.84 | 36.36 | 6,799,286 | +0.48(+1.33%) |
Jun 09, 2021 | 36.37 | 36.37 | 35.82 | 35.88 | 7,899,310 | -0.57(-1.57%) |
Jun 08, 2021 | 36.56 | 37.08 | 36.40 | 36.46 | 7,066,703 | -0.08(-0.21%) |
Jun 07, 2021 | 36.28 | 36.61 | 36.15 | 36.53 | 6,097,155 | +0.34(+0.93%) |
Jun 04, 2021 | 36.07 | 36.34 | 35.67 | 36.19 | 8,312,730 | +0.11(+0.31%) |
Jun 03, 2021 | 35.56 | 36.16 | 35.53 | 36.08 | 8,467,978 | +0.51(+1.42%) |
Jun 02, 2021 | 34.95 | 35.58 | 34.69 | 35.57 | 8,218,346 | +0.63(+1.80%) |
Jun 01, 2021 | 34.96 | 35.10 | 34.76 | 34.95 | 7,536,071 | +0.28(+0.81%) |
May 28, 2021 | 34.22 | 34.91 | 34.17 | 34.66 | 12,115,521 | +0.65(+1.90%) |
May 27, 2021 | 34.35 | 34.77 | 33.91 | 34.02 | 17,427,140 | -0.09(-0.27%) |
May 26, 2021 | 33.94 | 34.30 | 33.93 | 34.11 | 5,280,403 | -0.07(-0.19%) |
May 25, 2021 | 34.31 | 34.40 | 34.06 | 34.18 | 4,310,304 | -0.13(-0.38%) |
May 24, 2021 | 34.33 | 34.85 | 34.18 | 34.31 | 5,416,156 | +0.01(+0.03%) |
May 21, 2021 | 34.01 | 34.56 | 33.98 | 34.30 | 9,197,289 | +0.22(+0.63%) |
May 20, 2021 | 34.03 | 34.22 | 33.66 | 34.08 | 4,809,258 | -0.04(-0.11%) |
May 19, 2021 | 34.61 | 34.75 | 33.94 | 34.12 | 7,911,382 | -0.75(-2.15%) |
May 18, 2021 | 35.17 | 35.46 | 34.57 | 34.87 | 8,767,342 | -0.18(-0.51%) |
May 17, 2021 | 35.02 | 35.75 | 34.94 | 35.05 | 6,345,201 | +0.18(+0.51%) |
May 14, 2021 | 34.61 | 35.12 | 34.51 | 34.87 | 7,139,533 | +0.37(+1.06%) |
May 13, 2021 | 34.17 | 34.87 | 34.13 | 34.51 | 7,270,971 | +0.34(+0.99%) |
May 12, 2021 | 35.78 | 35.82 | 34.13 | 34.17 | 10,450,498 | -1.67(-4.66%) |
May 11, 2021 | 36.24 | 36.62 | 35.66 | 35.84 | 15,830,731 | -0.41(-1.13%) |
May 10, 2021 | 35.32 | 36.44 | 35.29 | 36.25 | 10,477,258 | +1.05(+2.99%) |
May 07, 2021 | 35.02 | 35.33 | 34.78 | 35.19 | 8,630,155 | +0.04(+0.11%) |
May 06, 2021 | 34.16 | 35.53 | 34.01 | 35.16 | 11,179,760 | +1.14(+3.35%) |
May 05, 2021 | 33.67 | 34.07 | 33.38 | 34.02 | 7,775,161 | +0.54(+1.62%) |
May 04, 2021 | 33.86 | 34.32 | 33.21 | 33.48 | 11,397,995 | -1.39(-3.99%) |
May 03, 2021 | 34.16 | 35.05 | 34.14 | 34.87 | 7,418,350 | +0.78(+2.30%) |
Apr 30, 2021 | 34.65 | 34.72 | 34.03 | 34.08 | 9,683,175 | -0.48(-1.40%) |
Apr 29, 2021 | 34.23 | 34.67 | 34.21 | 34.57 | 5,741,796 | +0.38(+1.12%) |
Apr 28, 2021 | 34.40 | 34.56 | 34.16 | 34.19 | 6,021,861 | -0.11(-0.33%) |
Apr 27, 2021 | 34.11 | 34.50 | 34.06 | 34.30 | 6,778,759 | +0.21(+0.63%) |
Apr 26, 2021 | 34.89 | 34.89 | 33.70 | 34.08 | 9,654,776 | -0.76(-2.17%) |
Apr 23, 2021 | 34.82 | 34.93 | 34.36 | 34.84 | 6,255,727 | -0.07(-0.21%) |
Apr 22, 2021 | 35.36 | 35.45 | 34.85 | 34.91 | 7,099,792 | -0.45(-1.27%) |
Apr 21, 2021 | 35.29 | 35.81 | 35.24 | 35.36 | 5,906,400 | +0.14(+0.40%) |
Apr 20, 2021 | 35.03 | 35.74 | 34.91 | 35.22 | 8,061,585 | +0.31(+0.88%) |
Apr 19, 2021 | 34.63 | 35.15 | 34.44 | 34.91 | 7,067,858 | +0.30(+0.86%) |
Apr 16, 2021 | 34.88 | 34.88 | 34.60 | 34.62 | 7,281,785 | -0.07(-0.22%) |
Apr 15, 2021 | 34.88 | 35.09 | 34.49 | 34.69 | 6,888,020 | -0.05(-0.13%) |
Apr 14, 2021 | 35.13 | 35.16 | 34.35 | 34.74 | 7,117,911 | -0.32(-0.90%) |
Apr 13, 2021 | 35.52 | 35.78 | 34.97 | 35.05 | 11,693,590 | -0.36(-1.03%) |
Apr 12, 2021 | 35.40 | 35.60 | 35.05 | 35.42 | 7,913,305 | +0.18(+0.50%) |
Apr 09, 2021 | 34.85 | 35.40 | 34.79 | 35.24 | 8,167,619 | +0.51(+1.48%) |
Apr 08, 2021 | 34.69 | 34.87 | 34.47 | 34.73 | 10,223,723 | +0.07(+0.22%) |
Apr 07, 2021 | 34.36 | 34.92 | 34.36 | 34.65 | 12,656,158 | +0.24(+0.71%) |
Apr 06, 2021 | 34.18 | 34.65 | 34.00 | 34.41 | 13,754,514 | +0.15(+0.44%) |
Apr 05, 2021 | 33.69 | 34.48 | 33.58 | 34.26 | 10,211,114 | +0.73(+2.17%) |