Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 31.46 | 31.70 | 31.23 | 31.58 | 33,577,876 | -0.36(-1.12%) |
Jun 29, 2021 | 31.95 | 32.03 | 31.54 | 31.94 | 22,124,722 | -0.13(-0.41%) |
Jun 28, 2021 | 32.09 | 32.20 | 31.66 | 32.07 | 26,961,580 | +0.10(+0.32%) |
Jun 25, 2021 | 32.72 | 32.76 | 31.68 | 31.97 | 42,994,628 | -0.72(-2.19%) |
Jun 24, 2021 | 32.38 | 32.74 | 32.26 | 32.69 | 25,174,002 | +0.68(+2.12%) |
Jun 23, 2021 | 32.17 | 32.55 | 31.88 | 32.01 | 28,095,716 | -0.08(-0.24%) |
Jun 22, 2021 | 31.55 | 32.10 | 31.36 | 32.09 | 32,336,072 | +0.28(+0.88%) |
Jun 21, 2021 | 31.47 | 31.87 | 31.28 | 31.81 | 24,003,998 | +0.55(+1.74%) |
Jun 18, 2021 | 31.69 | 31.77 | 31.02 | 31.26 | 51,439,276 | -0.11(-0.35%) |
Jun 17, 2021 | 31.83 | 31.97 | 31.28 | 31.37 | 35,168,032 | -0.19(-0.59%) |
Jun 16, 2021 | 31.87 | 32.19 | 31.20 | 31.56 | 55,893,608 | -0.37(-1.17%) |
Jun 15, 2021 | 31.77 | 31.97 | 31.43 | 31.93 | 17,748,520 | +0.12(+0.37%) |
Jun 14, 2021 | 31.83 | 32.16 | 31.64 | 31.82 | 32,214,364 | +0.42(+1.34%) |
Jun 11, 2021 | 31.75 | 31.76 | 31.12 | 31.40 | 32,648,054 | -0.46(-1.44%) |
Jun 10, 2021 | 31.92 | 32.07 | 31.52 | 31.85 | 49,407,316 | +0.10(+0.31%) |
Jun 09, 2021 | 31.90 | 32.07 | 31.71 | 31.76 | 45,289,952 | -0.19(-0.60%) |
Jun 08, 2021 | 31.92 | 32.23 | 31.70 | 31.95 | 32,089,494 | -0.16(-0.50%) |
Jun 07, 2021 | 31.77 | 32.26 | 31.61 | 32.11 | 34,741,688 | +0.14(+0.43%) |
Jun 04, 2021 | 31.77 | 32.02 | 31.52 | 31.97 | 40,695,060 | +0.64(+2.03%) |
Jun 03, 2021 | 31.33 | 31.42 | 31.11 | 31.33 | 33,199,832 | -0.30(-0.95%) |
Jun 02, 2021 | 30.80 | 31.71 | 30.78 | 31.63 | 65,301,552 | +0.69(+2.23%) |
Jun 01, 2021 | 30.84 | 30.99 | 30.69 | 30.94 | 55,589,852 | +1.09(+3.65%) |
May 28, 2021 | 29.42 | 29.92 | 29.39 | 29.85 | 40,289,724 | +0.54(+1.86%) |
May 27, 2021 | 29.12 | 29.38 | 28.96 | 29.31 | 30,744,992 | +0.38(+1.30%) |
May 26, 2021 | 28.62 | 29.08 | 28.60 | 28.93 | 29,334,150 | +0.42(+1.48%) |
May 25, 2021 | 29.16 | 29.18 | 28.43 | 28.51 | 44,180,020 | -0.40(-1.38%) |
May 24, 2021 | 28.60 | 28.99 | 28.56 | 28.91 | 29,437,246 | +0.51(+1.78%) |
May 21, 2021 | 28.79 | 28.83 | 28.26 | 28.40 | 44,520,508 | -0.51(-1.78%) |
May 20, 2021 | 28.87 | 28.94 | 28.68 | 28.92 | 38,422,100 | +0.15(+0.51%) |
May 19, 2021 | 28.80 | 29.14 | 28.50 | 28.77 | 43,447,244 | -0.38(-1.32%) |
May 18, 2021 | 29.10 | 29.36 | 28.94 | 29.16 | 26,685,796 | +0.08(+0.26%) |
May 17, 2021 | 28.53 | 29.15 | 28.52 | 29.08 | 31,867,382 | +0.31(+1.09%) |
May 14, 2021 | 28.81 | 28.92 | 28.50 | 28.76 | 32,389,032 | +0.39(+1.38%) |
May 13, 2021 | 28.37 | 28.78 | 28.05 | 28.37 | 49,540,604 | +0.21(+0.76%) |
May 12, 2021 | 28.99 | 29.14 | 28.11 | 28.16 | 49,362,408 | -1.24(-4.20%) |
May 11, 2021 | 28.58 | 29.41 | 28.55 | 29.39 | 40,349,436 | +0.31(+1.08%) |
May 10, 2021 | 29.38 | 29.42 | 29.00 | 29.08 | 34,009,500 | -0.08(-0.29%) |
May 07, 2021 | 28.74 | 29.17 | 28.65 | 29.16 | 57,986,756 | +0.77(+2.70%) |
May 06, 2021 | 28.08 | 28.40 | 28.02 | 28.40 | 40,940,488 | +0.60(+2.15%) |
May 05, 2021 | 27.67 | 27.81 | 27.35 | 27.80 | 35,538,156 | +0.77(+2.87%) |
May 04, 2021 | 27.08 | 27.32 | 26.92 | 27.02 | 38,938,108 | -0.37(-1.34%) |
May 03, 2021 | 27.36 | 27.66 | 27.18 | 27.39 | 31,276,922 | +0.11(+0.39%) |
Apr 30, 2021 | 27.71 | 27.80 | 27.22 | 27.28 | 47,298,772 | -0.75(-2.68%) |
Apr 29, 2021 | 28.17 | 28.17 | 27.71 | 28.04 | 32,088,592 | -0.07(-0.25%) |
Apr 28, 2021 | 27.59 | 28.18 | 27.54 | 28.10 | 39,365,440 | +0.91(+3.36%) |
Apr 27, 2021 | 27.41 | 27.65 | 27.10 | 27.19 | 27,562,056 | -0.28(-1.01%) |
Apr 26, 2021 | 27.55 | 27.59 | 27.23 | 27.47 | 34,913,480 | +0.20(+0.73%) |
Apr 23, 2021 | 27.34 | 27.51 | 27.02 | 27.27 | 32,726,774 | +0.11(+0.40%) |
Apr 22, 2021 | 27.29 | 27.32 | 26.89 | 27.16 | 41,875,160 | +0.23(+0.85%) |
Apr 21, 2021 | 26.74 | 27.01 | 26.48 | 26.93 | 21,650,944 | +0.06(+0.23%) |
Apr 20, 2021 | 27.13 | 27.25 | 26.75 | 26.87 | 37,657,500 | -0.19(-0.71%) |
Apr 19, 2021 | 26.76 | 27.37 | 26.73 | 27.06 | 51,475,264 | +0.16(+0.60%) |
Apr 16, 2021 | 26.47 | 27.05 | 26.34 | 26.90 | 44,447,820 | +0.25(+0.95%) |
Apr 15, 2021 | 26.82 | 26.88 | 26.52 | 26.65 | 48,038,716 | +0.30(+1.14%) |
Apr 14, 2021 | 25.91 | 26.49 | 25.90 | 26.35 | 37,051,084 | +0.53(+2.05%) |
Apr 13, 2021 | 25.54 | 26.18 | 25.50 | 25.82 | 29,394,630 | +0.10(+0.39%) |
Apr 12, 2021 | 26.04 | 26.09 | 25.56 | 25.72 | 24,837,836 | -0.03(-0.12%) |
Apr 09, 2021 | 25.96 | 26.08 | 25.68 | 25.75 | 36,540,252 | -0.60(-2.27%) |
Apr 08, 2021 | 26.21 | 26.59 | 26.00 | 26.35 | 33,492,974 | +0.48(+1.84%) |
Apr 07, 2021 | 26.26 | 26.41 | 25.80 | 25.87 | 36,649,704 | -0.18(-0.68%) |
Apr 06, 2021 | 25.88 | 26.32 | 25.83 | 26.05 | 32,872,312 | +0.28(+1.10%) |
Apr 05, 2021 | 25.71 | 25.84 | 25.57 | 25.76 | 29,596,518 | +0.74(+2.94%) |