Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.47 | 30.54 | 30.15 | 30.31 | 2,680,061 | -0.14(-0.46%) |
Jun 29, 2021 | 30.24 | 30.49 | 30.05 | 30.45 | 3,077,458 | +0.14(+0.46%) |
Jun 28, 2021 | 30.35 | 30.49 | 30.04 | 30.31 | 3,501,709 | +0.10(+0.33%) |
Jun 25, 2021 | 30.08 | 30.26 | 29.61 | 30.21 | 7,820,884 | +0.37(+1.24%) |
Jun 24, 2021 | 29.87 | 29.99 | 29.66 | 29.84 | 3,111,878 | +0.08(+0.27%) |
Jun 23, 2021 | 29.51 | 30.05 | 29.50 | 29.76 | 2,735,744 | +0.20(+0.68%) |
Jun 22, 2021 | 29.25 | 29.64 | 29.23 | 29.56 | 5,688,905 | +0.28(+0.96%) |
Jun 21, 2021 | 28.90 | 29.32 | 28.80 | 29.28 | 3,943,821 | +0.14(+0.48%) |
Jun 18, 2021 | 29.17 | 29.40 | 28.83 | 29.14 | 5,942,557 | -0.07(-0.24%) |
Jun 17, 2021 | 29.39 | 29.48 | 28.71 | 29.21 | 4,955,168 | -0.26(-0.88%) |
Jun 16, 2021 | 29.25 | 29.75 | 29.16 | 29.47 | 4,401,479 | +0.24(+0.82%) |
Jun 15, 2021 | 29.57 | 29.57 | 28.96 | 29.23 | 3,830,271 | -0.29(-0.98%) |
Jun 14, 2021 | 29.80 | 29.86 | 29.48 | 29.52 | 3,760,313 | -0.20(-0.67%) |
Jun 11, 2021 | 29.88 | 30.00 | 29.45 | 29.72 | 5,964,807 | -0.03(-0.10%) |
Jun 10, 2021 | 29.14 | 29.86 | 29.07 | 29.75 | 7,407,145 | +0.68(+2.34%) |
Jun 09, 2021 | 29.38 | 29.68 | 28.84 | 29.07 | 5,492,961 | -0.28(-0.95%) |
Jun 08, 2021 | 29.24 | 29.46 | 28.96 | 29.35 | 6,945,544 | +0.22(+0.76%) |
Jun 07, 2021 | 28.72 | 29.23 | 28.50 | 29.13 | 7,207,590 | +0.63(+2.21%) |
Jun 04, 2021 | 28.55 | 28.72 | 28.18 | 28.50 | 9,414,276 | +0.30(+1.06%) |
Jun 03, 2021 | 27.60 | 28.36 | 27.60 | 28.20 | 8,672,402 | +0.34(+1.22%) |
Jun 02, 2021 | 26.99 | 29.00 | 26.83 | 27.86 | 17,389,564 | +1.05(+3.92%) |
Jun 01, 2021 | 27.46 | 27.62 | 26.78 | 26.81 | 3,888,761 | -0.54(-1.97%) |
May 28, 2021 | 27.82 | 28.04 | 27.32 | 27.35 | 4,550,175 | -0.42(-1.51%) |
May 27, 2021 | 27.33 | 28.09 | 27.03 | 27.77 | 7,098,467 | +0.36(+1.31%) |
May 26, 2021 | 26.79 | 27.72 | 26.79 | 27.41 | 5,262,924 | +0.68(+2.54%) |
May 25, 2021 | 27.09 | 27.31 | 26.60 | 26.73 | 4,553,434 | -0.42(-1.55%) |
May 24, 2021 | 26.88 | 27.29 | 26.75 | 27.15 | 4,386,416 | +0.43(+1.61%) |
May 21, 2021 | 26.79 | 27.00 | 26.65 | 26.72 | 5,675,350 | -0.06(-0.22%) |
May 20, 2021 | 26.44 | 26.89 | 26.38 | 26.78 | 7,975,178 | +0.40(+1.52%) |
May 19, 2021 | 25.76 | 26.61 | 25.70 | 26.38 | 8,178,067 | +0.13(+0.50%) |
May 18, 2021 | 25.96 | 26.31 | 25.73 | 26.25 | 6,341,972 | +0.15(+0.57%) |
May 17, 2021 | 25.21 | 26.12 | 25.11 | 26.10 | 7,002,394 | +0.72(+2.84%) |
May 14, 2021 | 24.28 | 25.39 | 24.28 | 25.38 | 5,724,701 | +0.94(+3.85%) |
May 13, 2021 | 24.88 | 25.23 | 24.07 | 24.44 | 5,136,442 | -0.37(-1.49%) |
May 12, 2021 | 24.98 | 26.00 | 24.57 | 24.81 | 6,791,449 | -0.74(-2.90%) |
May 11, 2021 | 24.97 | 25.65 | 24.44 | 25.55 | 6,442,966 | +0.12(+0.47%) |
May 10, 2021 | 24.39 | 25.89 | 24.38 | 25.43 | 8,942,367 | +0.73(+2.96%) |
May 07, 2021 | 25.09 | 25.57 | 24.57 | 24.70 | 9,506,681 | +0.17(+0.69%) |
May 06, 2021 | 24.97 | 25.00 | 24.22 | 24.53 | 7,453,904 | -0.33(-1.33%) |
May 05, 2021 | 25.08 | 25.44 | 24.81 | 24.86 | 7,580,779 | -0.16(-0.64%) |
May 04, 2021 | 25.11 | 25.14 | 24.44 | 25.02 | 5,310,001 | -0.30(-1.18%) |
May 03, 2021 | 25.83 | 25.83 | 25.27 | 25.32 | 5,117,745 | -0.38(-1.48%) |
Apr 30, 2021 | 25.90 | 26.33 | 25.55 | 25.70 | 2,920,600 | -0.54(-2.06%) |
Apr 29, 2021 | 26.60 | 26.64 | 25.82 | 26.24 | 3,484,984 | -0.30(-1.13%) |
Apr 28, 2021 | 26.58 | 26.81 | 26.30 | 26.54 | 4,425,779 | +0.17(+0.64%) |
Apr 27, 2021 | 26.63 | 26.80 | 26.16 | 26.37 | 5,211,384 | -0.19(-0.72%) |
Apr 26, 2021 | 26.41 | 26.60 | 26.15 | 26.56 | 4,695,066 | +0.30(+1.16%) |
Apr 23, 2021 | 26.16 | 26.35 | 26.02 | 26.25 | 4,357,600 | +0.27(+1.02%) |
Apr 22, 2021 | 25.91 | 26.33 | 25.74 | 25.99 | 6,580,332 | +0.14(+0.54%) |
Apr 21, 2021 | 25.85 | 25.94 | 25.43 | 25.85 | 3,715,219 | +0.13(+0.51%) |
Apr 20, 2021 | 26.13 | 26.44 | 25.58 | 25.72 | 3,944,441 | -0.40(-1.53%) |
Apr 19, 2021 | 26.34 | 26.53 | 25.88 | 26.12 | 4,328,005 | -0.26(-0.99%) |
Apr 16, 2021 | 26.54 | 26.59 | 26.05 | 26.38 | 3,951,300 | +0.01(+0.04%) |
Apr 15, 2021 | 26.43 | 26.59 | 26.12 | 26.37 | 3,802,564 | +0.05(+0.19%) |
Apr 14, 2021 | 26.05 | 26.87 | 26.05 | 26.32 | 4,540,352 | +0.15(+0.57%) |
Apr 13, 2021 | 26.01 | 26.40 | 25.84 | 26.17 | 4,147,671 | +0.12(+0.46%) |
Apr 12, 2021 | 26.99 | 27.13 | 26.02 | 26.05 | 5,263,789 | -0.94(-3.48%) |
Apr 09, 2021 | 27.46 | 27.76 | 26.81 | 26.99 | 4,102,500 | -0.70(-2.53%) |
Apr 08, 2021 | 27.95 | 28.13 | 27.57 | 27.69 | 5,306,600 | +0.07(+0.25%) |
Apr 07, 2021 | 27.61 | 28.14 | 27.55 | 27.62 | 4,850,770 | -0.19(-0.68%) |
Apr 06, 2021 | 28.00 | 28.01 | 27.49 | 27.81 | 5,126,617 | -0.06(-0.22%) |
Apr 05, 2021 | 27.65 | 27.89 | 27.11 | 27.87 | 3,378,130 | +0.48(+1.75%) |