Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 34.56 | 34.89 | 34.55 | 34.82 | 45,029,932 | +0.15(+0.44%) |
Jun 29, 2021 | 34.97 | 35.16 | 34.57 | 34.67 | 64,600,880 | -0.12(-0.35%) |
Jun 28, 2021 | 34.98 | 35.01 | 34.59 | 34.79 | 73,988,120 | -0.26(-0.73%) |
Jun 25, 2021 | 34.81 | 35.14 | 34.60 | 35.05 | 59,900,596 | +0.42(+1.21%) |
Jun 24, 2021 | 34.40 | 34.71 | 34.24 | 34.63 | 45,348,464 | +0.43(+1.25%) |
Jun 23, 2021 | 34.16 | 34.36 | 34.12 | 34.20 | 50,677,996 | +0.07(+0.19%) |
Jun 22, 2021 | 34.15 | 34.27 | 33.81 | 34.14 | 44,794,916 | +0.06(+0.17%) |
Jun 21, 2021 | 33.63 | 34.10 | 33.58 | 34.08 | 94,656,288 | +0.78(+2.33%) |
Jun 18, 2021 | 33.67 | 33.78 | 33.25 | 33.30 | 191,589,008 | -0.82(-2.41%) |
Jun 17, 2021 | 35.34 | 35.36 | 34.02 | 34.12 | 103,822,224 | -1.04(-2.96%) |
Jun 16, 2021 | 35.09 | 35.40 | 34.73 | 35.16 | 89,886,176 | -0.04(-0.11%) |
Jun 15, 2021 | 35.14 | 35.38 | 34.97 | 35.20 | 54,237,436 | +0.07(+0.19%) |
Jun 14, 2021 | 35.44 | 35.49 | 34.93 | 35.13 | 53,539,700 | -0.37(-1.04%) |
Jun 11, 2021 | 35.34 | 35.52 | 35.33 | 35.50 | 42,758,208 | +0.23(+0.64%) |
Jun 10, 2021 | 35.99 | 36.09 | 35.25 | 35.28 | 56,873,508 | -0.42(-1.17%) |
Jun 09, 2021 | 35.89 | 35.94 | 35.60 | 35.69 | 43,134,132 | -0.34(-0.94%) |
Jun 08, 2021 | 35.93 | 36.15 | 35.66 | 36.03 | 50,513,084 | -0.09(-0.26%) |
Jun 07, 2021 | 36.42 | 36.42 | 36.06 | 36.13 | 39,563,080 | -0.24(-0.65%) |
Jun 04, 2021 | 36.32 | 36.39 | 36.04 | 36.36 | 28,829,740 | +0.09(+0.26%) |
Jun 03, 2021 | 36.07 | 36.49 | 35.96 | 36.27 | 58,051,000 | +0.09(+0.24%) |
Jun 02, 2021 | 36.24 | 36.27 | 35.99 | 36.18 | 39,710,824 | +0.06(+0.16%) |
Jun 01, 2021 | 36.27 | 36.37 | 36.03 | 36.13 | 37,777,444 | +0.22(+0.61%) |
May 28, 2021 | 36.00 | 36.00 | 35.64 | 35.91 | 41,543,140 | +0.07(+0.18%) |
May 27, 2021 | 35.76 | 35.94 | 35.55 | 35.84 | 42,088,184 | +0.41(+1.15%) |
May 26, 2021 | 35.47 | 35.60 | 35.18 | 35.44 | 40,834,220 | +0.10(+0.29%) |
May 25, 2021 | 35.74 | 36.01 | 35.29 | 35.33 | 40,995,236 | -0.36(-1.01%) |
May 24, 2021 | 35.67 | 35.78 | 35.49 | 35.69 | 30,836,614 | +0.17(+0.48%) |
May 21, 2021 | 35.31 | 35.71 | 35.30 | 35.52 | 47,554,616 | +0.35(+0.99%) |
May 20, 2021 | 35.21 | 35.41 | 34.93 | 35.17 | 62,645,692 | +0.02(+0.05%) |
May 19, 2021 | 34.96 | 35.17 | 34.59 | 35.15 | 67,823,288 | -0.22(-0.61%) |
May 18, 2021 | 35.84 | 35.97 | 35.36 | 35.37 | 42,628,292 | -0.50(-1.40%) |
May 17, 2021 | 35.69 | 35.91 | 35.55 | 35.87 | 42,702,984 | +0.07(+0.18%) |
May 14, 2021 | 35.45 | 35.90 | 35.41 | 35.81 | 47,451,160 | +0.56(+1.58%) |
May 13, 2021 | 34.56 | 35.46 | 34.54 | 35.25 | 70,744,960 | +0.56(+1.61%) |
May 12, 2021 | 35.32 | 35.46 | 34.55 | 34.69 | 103,577,032 | -0.36(-1.02%) |
May 11, 2021 | 35.32 | 35.64 | 34.91 | 35.05 | 87,513,320 | -0.63(-1.77%) |
May 10, 2021 | 35.90 | 36.16 | 35.65 | 35.68 | 59,694,908 | -0.03(-0.08%) |
May 07, 2021 | 35.12 | 35.72 | 35.03 | 35.71 | 68,360,264 | +0.19(+0.53%) |
May 06, 2021 | 35.14 | 35.53 | 34.94 | 35.52 | 45,848,224 | +0.52(+1.49%) |
May 05, 2021 | 34.93 | 35.13 | 34.60 | 35.00 | 41,205,316 | +0.28(+0.82%) |
May 04, 2021 | 34.29 | 34.72 | 34.07 | 34.72 | 70,814,808 | +0.27(+0.80%) |
May 03, 2021 | 34.57 | 34.63 | 34.31 | 34.44 | 35,249,368 | +0.17(+0.50%) |
Apr 30, 2021 | 34.39 | 34.51 | 34.22 | 34.27 | 46,486,524 | -0.30(-0.87%) |
Apr 29, 2021 | 34.24 | 34.61 | 34.21 | 34.58 | 51,384,804 | +0.60(+1.78%) |
Apr 28, 2021 | 33.97 | 34.07 | 33.87 | 33.97 | 37,685,796 | +0.13(+0.39%) |
Apr 27, 2021 | 33.62 | 33.89 | 33.55 | 33.84 | 53,796,432 | +0.26(+0.79%) |
Apr 26, 2021 | 33.57 | 33.89 | 33.54 | 33.57 | 46,277,052 | +0.13(+0.40%) |
Apr 23, 2021 | 32.83 | 33.58 | 32.78 | 33.44 | 53,392,512 | +0.61(+1.87%) |
Apr 22, 2021 | 33.16 | 33.21 | 32.77 | 32.83 | 46,117,280 | -0.37(-1.11%) |
Apr 21, 2021 | 32.63 | 33.23 | 32.54 | 33.20 | 41,976,552 | +0.45(+1.39%) |
Apr 20, 2021 | 33.17 | 33.19 | 32.63 | 32.74 | 53,135,744 | -0.62(-1.87%) |
Apr 19, 2021 | 33.45 | 33.55 | 33.25 | 33.37 | 32,978,204 | -0.09(-0.28%) |
Apr 16, 2021 | 33.52 | 33.58 | 33.31 | 33.46 | 41,381,772 | +0.24(+0.71%) |
Apr 15, 2021 | 33.33 | 33.37 | 32.91 | 33.23 | 58,683,584 | -0.03(-0.09%) |
Apr 14, 2021 | 32.97 | 33.49 | 32.92 | 33.25 | 46,610,276 | +0.20(+0.60%) |
Apr 13, 2021 | 33.18 | 33.22 | 32.88 | 33.05 | 42,246,084 | -0.31(-0.93%) |
Apr 12, 2021 | 33.29 | 33.38 | 33.22 | 33.37 | 47,000,696 | +0.14(+0.43%) |
Apr 09, 2021 | 33.17 | 33.24 | 32.98 | 33.23 | 42,458,856 | +0.28(+0.86%) |
Apr 08, 2021 | 32.81 | 32.98 | 32.58 | 32.94 | 42,232,240 | +0.01(+0.03%) |
Apr 07, 2021 | 32.87 | 33.01 | 32.71 | 32.93 | 40,881,608 | +0.16(+0.49%) |
Apr 06, 2021 | 32.76 | 32.92 | 32.65 | 32.77 | 43,730,168 | -0.07(-0.20%) |
Apr 05, 2021 | 32.93 | 32.99 | 32.73 | 32.84 | 54,787,300 | +0.26(+0.78%) |