Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 36.67 | 36.80 | 35.97 | 36.10 | 9,609,638 | -0.51(-1.39%) |
Jun 29, 2021 | 37.08 | 37.43 | 36.54 | 36.61 | 5,916,145 | -0.48(-1.30%) |
Jun 28, 2021 | 36.82 | 37.15 | 36.69 | 37.09 | 6,302,943 | +0.14(+0.38%) |
Jun 25, 2021 | 36.89 | 37.16 | 36.80 | 36.95 | 6,292,791 | +0.06(+0.15%) |
Jun 24, 2021 | 36.90 | 37.18 | 36.66 | 36.89 | 5,359,863 | -0.04(-0.10%) |
Jun 23, 2021 | 37.52 | 37.53 | 36.92 | 36.93 | 6,122,257 | -0.60(-1.61%) |
Jun 22, 2021 | 37.14 | 37.76 | 36.99 | 37.53 | 10,173,659 | +0.24(+0.63%) |
Jun 21, 2021 | 36.74 | 37.46 | 36.31 | 37.30 | 11,502,485 | +0.78(+2.14%) |
Jun 18, 2021 | 36.61 | 36.94 | 35.98 | 36.52 | 17,202,494 | -0.41(-1.10%) |
Jun 17, 2021 | 35.40 | 37.34 | 34.65 | 36.92 | 23,588,122 | +1.54(+4.34%) |
Jun 16, 2021 | 35.56 | 35.79 | 35.26 | 35.39 | 11,814,900 | -0.30(-0.84%) |
Jun 15, 2021 | 36.19 | 36.19 | 35.42 | 35.69 | 11,312,012 | -0.50(-1.38%) |
Jun 14, 2021 | 36.63 | 36.63 | 35.85 | 36.19 | 6,200,675 | -0.29(-0.80%) |
Jun 11, 2021 | 36.61 | 36.61 | 36.23 | 36.48 | 5,342,863 | -0.08(-0.21%) |
Jun 10, 2021 | 36.26 | 36.94 | 36.03 | 36.55 | 6,763,565 | +0.48(+1.33%) |
Jun 09, 2021 | 36.56 | 36.56 | 36.01 | 36.07 | 7,857,810 | -0.57(-1.57%) |
Jun 08, 2021 | 36.75 | 37.28 | 36.60 | 36.65 | 7,029,577 | -0.08(-0.21%) |
Jun 07, 2021 | 36.47 | 36.80 | 36.34 | 36.72 | 6,065,122 | +0.34(+0.93%) |
Jun 04, 2021 | 36.26 | 36.53 | 35.86 | 36.38 | 8,269,058 | +0.11(+0.31%) |
Jun 03, 2021 | 35.75 | 36.35 | 35.72 | 36.27 | 8,423,490 | +0.51(+1.42%) |
Jun 02, 2021 | 35.13 | 35.77 | 34.88 | 35.76 | 8,175,170 | +0.63(+1.80%) |
Jun 01, 2021 | 35.15 | 35.28 | 34.95 | 35.13 | 7,496,479 | +0.28(+0.81%) |
May 28, 2021 | 34.41 | 35.09 | 34.35 | 34.85 | 12,051,871 | +0.65(+1.90%) |
May 27, 2021 | 34.53 | 34.95 | 34.08 | 34.20 | 17,335,584 | -0.09(-0.27%) |
May 26, 2021 | 34.12 | 34.48 | 34.11 | 34.29 | 5,252,661 | -0.07(-0.19%) |
May 25, 2021 | 34.49 | 34.58 | 34.24 | 34.36 | 4,287,659 | -0.13(-0.38%) |
May 24, 2021 | 34.51 | 35.03 | 34.36 | 34.49 | 5,387,701 | +0.01(+0.03%) |
May 21, 2021 | 34.19 | 34.74 | 34.16 | 34.48 | 9,148,970 | +0.22(+0.63%) |
May 20, 2021 | 34.21 | 34.40 | 33.84 | 34.26 | 4,783,992 | -0.04(-0.11%) |
May 19, 2021 | 34.79 | 34.93 | 34.12 | 34.30 | 7,869,818 | -0.75(-2.15%) |
May 18, 2021 | 35.36 | 35.65 | 34.75 | 35.06 | 8,721,282 | -0.18(-0.51%) |
May 17, 2021 | 35.21 | 35.94 | 35.12 | 35.23 | 6,311,866 | +0.18(+0.51%) |
May 14, 2021 | 34.79 | 35.31 | 34.69 | 35.06 | 7,102,024 | +0.37(+1.06%) |
May 13, 2021 | 34.35 | 35.06 | 34.31 | 34.69 | 7,232,772 | +0.34(+0.99%) |
May 12, 2021 | 35.97 | 36.01 | 34.31 | 34.35 | 10,395,595 | -1.68(-4.66%) |
May 11, 2021 | 36.43 | 36.81 | 35.85 | 36.03 | 15,747,562 | -0.41(-1.13%) |
May 10, 2021 | 35.50 | 36.64 | 35.48 | 36.44 | 10,422,215 | +1.06(+2.99%) |
May 07, 2021 | 35.20 | 35.52 | 34.97 | 35.38 | 8,584,815 | +0.04(+0.11%) |
May 06, 2021 | 34.34 | 35.72 | 34.19 | 35.34 | 11,121,026 | +1.14(+3.35%) |
May 05, 2021 | 33.85 | 34.25 | 33.56 | 34.20 | 7,734,313 | +0.54(+1.62%) |
May 04, 2021 | 34.04 | 34.50 | 33.38 | 33.65 | 11,338,114 | -1.40(-3.99%) |
May 03, 2021 | 34.34 | 35.23 | 34.32 | 35.05 | 7,379,377 | +0.79(+2.30%) |
Apr 30, 2021 | 34.84 | 34.90 | 34.21 | 34.26 | 9,632,303 | -0.49(-1.40%) |
Apr 29, 2021 | 34.41 | 34.85 | 34.40 | 34.75 | 5,711,631 | +0.38(+1.12%) |
Apr 28, 2021 | 34.58 | 34.74 | 34.34 | 34.37 | 5,990,225 | -0.11(-0.33%) |
Apr 27, 2021 | 34.29 | 34.69 | 34.24 | 34.48 | 6,743,146 | +0.22(+0.63%) |
Apr 26, 2021 | 35.07 | 35.07 | 33.88 | 34.26 | 9,604,053 | -0.76(-2.17%) |
Apr 23, 2021 | 35.01 | 35.12 | 34.54 | 35.02 | 6,222,861 | -0.08(-0.21%) |
Apr 22, 2021 | 35.55 | 35.64 | 35.04 | 35.10 | 7,062,492 | -0.45(-1.27%) |
Apr 21, 2021 | 35.47 | 36.00 | 35.42 | 35.55 | 5,875,370 | +0.14(+0.40%) |
Apr 20, 2021 | 35.21 | 35.92 | 35.10 | 35.41 | 8,019,232 | +0.31(+0.88%) |
Apr 19, 2021 | 34.81 | 35.33 | 34.62 | 35.10 | 7,030,727 | +0.30(+0.86%) |
Apr 16, 2021 | 35.06 | 35.06 | 34.78 | 34.80 | 7,243,529 | -0.08(-0.22%) |
Apr 15, 2021 | 35.06 | 35.28 | 34.67 | 34.87 | 6,851,833 | -0.05(-0.13%) |
Apr 14, 2021 | 35.31 | 35.34 | 34.53 | 34.92 | 7,080,516 | -0.32(-0.90%) |
Apr 13, 2021 | 35.71 | 35.97 | 35.16 | 35.24 | 11,632,156 | -0.37(-1.03%) |
Apr 12, 2021 | 35.59 | 35.79 | 35.24 | 35.61 | 7,871,732 | +0.18(+0.50%) |
Apr 09, 2021 | 35.03 | 35.59 | 34.98 | 35.43 | 8,124,709 | +0.52(+1.48%) |
Apr 08, 2021 | 34.87 | 35.05 | 34.65 | 34.91 | 10,170,011 | +0.07(+0.22%) |
Apr 07, 2021 | 34.55 | 35.11 | 34.55 | 34.84 | 12,589,667 | +0.24(+0.70%) |
Apr 06, 2021 | 34.36 | 34.84 | 34.18 | 34.59 | 13,682,253 | +0.15(+0.44%) |
Apr 05, 2021 | 33.87 | 34.66 | 33.76 | 34.44 | 10,157,468 | +0.73(+2.17%) |