Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.43 | 30.70 | 30.22 | 30.35 | 11,478,504 | +0.12(+0.41%) |
Jun 29, 2021 | 30.61 | 30.96 | 30.18 | 30.23 | 7,721,621 | -0.13(-0.44%) |
Jun 28, 2021 | 31.43 | 31.52 | 30.12 | 30.36 | 11,802,457 | -1.26(-3.99%) |
Jun 25, 2021 | 31.58 | 31.75 | 31.34 | 31.62 | 8,251,459 | +0.09(+0.27%) |
Jun 24, 2021 | 31.34 | 31.62 | 30.85 | 31.53 | 6,578,659 | +0.36(+1.16%) |
Jun 23, 2021 | 31.81 | 32.31 | 31.16 | 31.17 | 8,555,753 | -0.13(-0.42%) |
Jun 22, 2021 | 31.14 | 31.63 | 30.94 | 31.31 | 8,095,101 | -0.09(-0.30%) |
Jun 21, 2021 | 30.10 | 31.52 | 30.03 | 31.40 | 11,809,666 | +1.74(+5.85%) |
Jun 18, 2021 | 30.14 | 30.43 | 29.66 | 29.67 | 26,129,636 | -1.12(-3.63%) |
Jun 17, 2021 | 32.21 | 32.48 | 30.24 | 30.79 | 15,303,732 | -1.49(-4.61%) |
Jun 16, 2021 | 32.09 | 32.86 | 31.79 | 32.27 | 11,522,116 | -0.14(-0.44%) |
Jun 15, 2021 | 32.29 | 32.92 | 32.24 | 32.42 | 10,371,290 | +0.13(+0.41%) |
Jun 14, 2021 | 33.06 | 33.35 | 32.00 | 32.28 | 10,562,314 | -0.80(-2.41%) |
Jun 11, 2021 | 33.54 | 33.81 | 32.96 | 33.08 | 7,639,851 | -0.05(-0.14%) |
Jun 10, 2021 | 34.28 | 34.35 | 32.94 | 33.13 | 11,985,239 | -0.78(-2.29%) |
Jun 09, 2021 | 34.05 | 34.27 | 33.65 | 33.91 | 9,733,540 | -0.13(-0.39%) |
Jun 08, 2021 | 33.74 | 34.33 | 33.39 | 34.04 | 13,520,262 | +0.07(+0.20%) |
Jun 07, 2021 | 34.63 | 34.87 | 33.81 | 33.97 | 10,633,582 | -0.56(-1.62%) |
Jun 04, 2021 | 34.71 | 34.96 | 33.72 | 34.53 | 14,509,048 | -0.09(-0.27%) |
Jun 03, 2021 | 33.42 | 34.68 | 33.37 | 34.63 | 21,082,522 | +1.01(+2.99%) |
Jun 02, 2021 | 31.66 | 33.75 | 31.01 | 33.62 | 29,968,286 | +2.40(+7.68%) |
Jun 01, 2021 | 30.30 | 31.37 | 30.29 | 31.22 | 16,554,793 | +1.64(+5.53%) |
May 28, 2021 | 29.88 | 29.89 | 29.36 | 29.59 | 8,799,711 | -0.01(-0.03%) |
May 27, 2021 | 30.05 | 30.25 | 29.57 | 29.60 | 15,770,520 | -0.20(-0.67%) |
May 26, 2021 | 29.40 | 30.07 | 29.25 | 29.79 | 9,907,892 | +0.29(+0.99%) |
May 25, 2021 | 29.87 | 30.04 | 29.35 | 29.50 | 10,657,376 | -0.43(-1.45%) |
May 24, 2021 | 30.34 | 30.34 | 29.80 | 29.94 | 10,330,020 | -0.24(-0.78%) |
May 21, 2021 | 30.47 | 30.65 | 30.08 | 30.17 | 9,079,337 | +0.17(+0.57%) |
May 20, 2021 | 30.21 | 30.22 | 29.46 | 30.00 | 13,213,010 | -0.22(-0.72%) |
May 19, 2021 | 30.60 | 30.71 | 29.90 | 30.22 | 14,429,850 | -1.01(-3.24%) |
May 18, 2021 | 32.22 | 32.42 | 31.17 | 31.23 | 13,167,351 | -0.93(-2.88%) |
May 17, 2021 | 30.72 | 32.21 | 30.60 | 32.16 | 15,386,514 | +1.17(+3.78%) |
May 14, 2021 | 30.45 | 31.14 | 30.40 | 30.98 | 12,323,065 | +0.99(+3.31%) |
May 13, 2021 | 29.92 | 30.66 | 29.58 | 29.99 | 17,351,658 | -0.32(-1.06%) |
May 12, 2021 | 29.61 | 30.82 | 29.51 | 30.31 | 24,750,330 | +0.79(+2.69%) |
May 11, 2021 | 29.21 | 29.81 | 28.93 | 29.52 | 19,306,812 | -0.35(-1.17%) |
May 10, 2021 | 30.43 | 31.04 | 29.85 | 29.87 | 17,900,338 | -0.25(-0.82%) |
May 07, 2021 | 28.60 | 30.22 | 28.51 | 30.12 | 17,454,870 | +1.10(+3.78%) |
May 06, 2021 | 28.55 | 29.06 | 27.97 | 29.02 | 15,916,135 | +0.37(+1.29%) |
May 05, 2021 | 27.89 | 28.66 | 26.98 | 28.65 | 24,129,398 | +1.84(+6.87%) |
May 04, 2021 | 26.67 | 27.08 | 26.28 | 26.81 | 16,088,218 | +0.16(+0.60%) |
May 03, 2021 | 26.00 | 26.91 | 25.95 | 26.65 | 13,121,920 | +1.10(+4.33%) |
Apr 30, 2021 | 25.95 | 26.26 | 25.46 | 25.54 | 14,017,327 | -0.73(-2.77%) |
Apr 29, 2021 | 26.18 | 26.53 | 25.75 | 26.27 | 14,642,722 | +0.43(+1.68%) |
Apr 28, 2021 | 24.90 | 25.96 | 24.70 | 25.84 | 11,269,937 | +1.11(+4.51%) |
Apr 27, 2021 | 24.93 | 25.13 | 24.22 | 24.72 | 13,801,081 | -0.18(-0.72%) |
Apr 26, 2021 | 24.42 | 25.20 | 24.32 | 24.90 | 14,754,751 | +0.62(+2.57%) |
Apr 23, 2021 | 23.43 | 24.53 | 23.20 | 24.28 | 13,635,475 | +0.43(+1.82%) |
Apr 22, 2021 | 24.27 | 24.34 | 23.80 | 23.84 | 17,037,470 | -0.45(-1.87%) |
Apr 21, 2021 | 23.37 | 24.35 | 23.16 | 24.30 | 13,882,590 | +0.45(+1.90%) |
Apr 20, 2021 | 24.70 | 24.86 | 23.63 | 23.84 | 13,386,333 | -1.21(-4.82%) |
Apr 19, 2021 | 24.92 | 25.28 | 24.79 | 25.05 | 8,164,834 | +0.23(+0.91%) |
Apr 16, 2021 | 25.39 | 25.46 | 24.79 | 24.83 | 9,778,412 | -0.35(-1.39%) |
Apr 15, 2021 | 25.70 | 25.83 | 25.09 | 25.18 | 9,642,848 | -0.61(-2.38%) |
Apr 14, 2021 | 24.80 | 26.23 | 24.80 | 25.79 | 15,625,184 | +1.20(+4.88%) |
Apr 13, 2021 | 24.78 | 25.00 | 24.42 | 24.59 | 14,494,536 | -0.47(-1.88%) |
Apr 12, 2021 | 25.37 | 25.59 | 24.86 | 25.06 | 11,615,298 | -0.21(-0.82%) |
Apr 09, 2021 | 25.60 | 25.71 | 24.95 | 25.27 | 9,132,992 | -0.28(-1.11%) |
Apr 08, 2021 | 25.50 | 25.67 | 24.97 | 25.55 | 11,167,797 | -0.27(-1.06%) |
Apr 07, 2021 | 25.98 | 26.16 | 25.64 | 25.83 | 8,443,287 | -0.08(-0.33%) |
Apr 06, 2021 | 26.07 | 26.76 | 25.87 | 25.91 | 9,854,899 | -0.10(-0.40%) |
Apr 05, 2021 | 26.71 | 26.73 | 25.83 | 26.02 | 10,461,551 | -0.52(-1.96%) |