Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 35.83 | 35.95 | 35.67 | 35.82 | 5,530,113 | -0.12(-0.33%) |
Jun 29, 2021 | 35.96 | 36.08 | 35.86 | 35.94 | 2,041,480 | +0.06(+0.18%) |
Jun 28, 2021 | 35.96 | 36.04 | 35.85 | 35.88 | 2,687,945 | +0.09(+0.25%) |
Jun 25, 2021 | 35.72 | 35.86 | 35.63 | 35.79 | 6,943,449 | +0.07(+0.20%) |
Jun 24, 2021 | 35.61 | 35.97 | 35.57 | 35.72 | 15,688,359 | -0.13(-0.38%) |
Jun 23, 2021 | 36.42 | 36.51 | 35.77 | 35.85 | 16,598,129 | +0.69(+1.97%) |
Jun 22, 2021 | 35.54 | 35.55 | 35.11 | 35.16 | 4,001,569 | -0.63(-1.76%) |
Jun 21, 2021 | 35.79 | 35.90 | 35.65 | 35.79 | 4,344,134 | -0.05(-0.15%) |
Jun 18, 2021 | 35.99 | 36.10 | 35.79 | 35.84 | 11,079,436 | -0.66(-1.80%) |
Jun 17, 2021 | 36.41 | 36.57 | 36.21 | 36.50 | 3,077,531 | -0.08(-0.22%) |
Jun 16, 2021 | 36.83 | 37.28 | 36.53 | 36.58 | 5,578,092 | +0.08(+0.22%) |
Jun 15, 2021 | 36.37 | 36.51 | 36.33 | 36.50 | 2,698,766 | +0.07(+0.20%) |
Jun 14, 2021 | 36.23 | 36.43 | 36.13 | 36.43 | 3,386,337 | +0.31(+0.85%) |
Jun 11, 2021 | 36.21 | 36.26 | 35.96 | 36.12 | 3,194,358 | -0.07(-0.20%) |
Jun 10, 2021 | 35.85 | 36.20 | 35.84 | 36.19 | 7,255,411 | +0.61(+1.72%) |
Jun 09, 2021 | 35.36 | 35.58 | 35.31 | 35.58 | 3,718,787 | +0.66(+1.88%) |
Jun 08, 2021 | 35.17 | 35.19 | 34.78 | 34.92 | 3,234,107 | +0.06(+0.18%) |
Jun 07, 2021 | 35.07 | 35.08 | 34.84 | 34.86 | 4,769,015 | -0.13(-0.39%) |
Jun 04, 2021 | 34.94 | 35.05 | 34.86 | 35.00 | 6,706,797 | +0.17(+0.49%) |
Jun 03, 2021 | 34.56 | 34.83 | 34.48 | 34.83 | 4,778,271 | +0.29(+0.83%) |
Jun 02, 2021 | 34.55 | 34.70 | 34.50 | 34.54 | 3,255,731 | +0.04(+0.10%) |
Jun 01, 2021 | 34.92 | 34.95 | 34.43 | 34.50 | 3,282,073 | -0.38(-1.08%) |
May 28, 2021 | 34.65 | 34.92 | 34.65 | 34.88 | 4,306,044 | +0.25(+0.73%) |
May 27, 2021 | 34.55 | 34.78 | 34.35 | 34.63 | 7,004,545 | -0.20(-0.57%) |
May 26, 2021 | 34.82 | 34.91 | 34.64 | 34.83 | 3,147,777 | +0.05(+0.13%) |
May 25, 2021 | 34.95 | 34.96 | 34.72 | 34.78 | 3,264,391 | -0.01(-0.03%) |
May 24, 2021 | 34.97 | 35.06 | 34.76 | 34.79 | 5,116,099 | -0.16(-0.46%) |
May 21, 2021 | 35.02 | 35.11 | 34.88 | 34.95 | 3,389,464 | -0.16(-0.46%) |
May 20, 2021 | 34.83 | 35.20 | 34.81 | 35.11 | 2,827,018 | +0.28(+0.79%) |
May 19, 2021 | 34.88 | 35.00 | 34.73 | 34.84 | 4,884,585 | -0.28(-0.78%) |
May 18, 2021 | 35.26 | 35.32 | 35.10 | 35.11 | 5,035,865 | -0.03(-0.08%) |
May 17, 2021 | 34.84 | 35.24 | 34.84 | 35.14 | 5,297,770 | +0.45(+1.31%) |
May 14, 2021 | 34.63 | 34.82 | 34.61 | 34.69 | 4,103,010 | +0.37(+1.09%) |
May 13, 2021 | 33.92 | 34.36 | 33.91 | 34.31 | 5,009,406 | +0.28(+0.83%) |
May 12, 2021 | 34.06 | 34.29 | 33.94 | 34.03 | 4,160,334 | +0.13(+0.39%) |
May 11, 2021 | 33.70 | 33.99 | 33.64 | 33.90 | 5,023,934 | -0.30(-0.88%) |
May 10, 2021 | 34.30 | 34.39 | 34.15 | 34.20 | 3,842,504 | +0.16(+0.47%) |
May 07, 2021 | 33.82 | 34.10 | 33.78 | 34.04 | 3,384,588 | +0.39(+1.16%) |
May 06, 2021 | 33.42 | 33.67 | 33.37 | 33.65 | 3,501,355 | +0.12(+0.34%) |
May 05, 2021 | 33.42 | 33.56 | 33.27 | 33.53 | 2,663,487 | +0.25(+0.75%) |
May 04, 2021 | 33.37 | 33.47 | 33.22 | 33.28 | 8,470,902 | -0.15(-0.45%) |
May 03, 2021 | 33.18 | 33.49 | 33.17 | 33.44 | 4,590,743 | +0.29(+0.88%) |
Apr 30, 2021 | 33.49 | 33.62 | 33.12 | 33.14 | 3,818,894 | -0.14(-0.43%) |
Apr 29, 2021 | 33.55 | 33.59 | 33.21 | 33.28 | 3,399,978 | -0.18(-0.53%) |
Apr 28, 2021 | 33.40 | 33.57 | 33.35 | 33.46 | 3,296,805 | -0.03(-0.08%) |
Apr 27, 2021 | 33.52 | 33.61 | 33.39 | 33.49 | 3,909,098 | -0.04(-0.13%) |
Apr 26, 2021 | 33.53 | 33.61 | 33.37 | 33.53 | 4,034,465 | +0.04(+0.11%) |
Apr 23, 2021 | 33.39 | 33.53 | 33.35 | 33.50 | 5,573,089 | +0.05(+0.16%) |
Apr 22, 2021 | 33.56 | 33.68 | 33.36 | 33.44 | 5,801,345 | -0.51(-1.49%) |
Apr 21, 2021 | 33.70 | 34.02 | 33.67 | 33.95 | 4,838,028 | +0.49(+1.46%) |
Apr 20, 2021 | 33.28 | 33.56 | 33.24 | 33.46 | 6,197,999 | -0.25(-0.74%) |
Apr 19, 2021 | 33.54 | 33.76 | 33.44 | 33.71 | 5,726,399 | +0.20(+0.61%) |
Apr 16, 2021 | 33.56 | 33.64 | 33.39 | 33.51 | 8,982,220 | +0.05(+0.16%) |
Apr 15, 2021 | 33.43 | 33.96 | 33.36 | 33.45 | 22,724,906 | +1.38(+4.32%) |
Apr 14, 2021 | 32.20 | 32.24 | 31.94 | 32.07 | 4,818,688 | +0.08(+0.25%) |
Apr 13, 2021 | 31.94 | 32.12 | 31.82 | 31.99 | 3,718,303 | -0.02(-0.06%) |
Apr 12, 2021 | 31.99 | 32.13 | 31.96 | 32.01 | 8,210,442 | -0.52(-1.61%) |
Apr 09, 2021 | 32.26 | 32.54 | 32.23 | 32.53 | 4,285,215 | +0.17(+0.52%) |
Apr 08, 2021 | 32.41 | 32.55 | 32.33 | 32.36 | 4,800,240 | +0.36(+1.11%) |
Apr 07, 2021 | 32.16 | 32.25 | 31.92 | 32.01 | 4,239,746 | +0.04(+0.11%) |
Apr 06, 2021 | 32.05 | 32.14 | 31.90 | 31.97 | 9,324,560 | -0.05(-0.17%) |
Apr 05, 2021 | 31.83 | 32.16 | 31.81 | 32.02 | 7,344,282 | +0.23(+0.73%) |