Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.20 | 44.31 | 44.08 | 44.25 | 3,533,848 | -0.21(-0.47%) |
Jun 29, 2021 | 44.36 | 44.49 | 44.20 | 44.46 | 1,611,924 | -0.14(-0.31%) |
Jun 28, 2021 | 44.57 | 44.62 | 44.48 | 44.60 | 1,868,298 | +0.14(+0.31%) |
Jun 25, 2021 | 44.64 | 44.65 | 44.37 | 44.46 | 2,075,675 | +0.03(+0.07%) |
Jun 24, 2021 | 44.50 | 44.51 | 44.31 | 44.43 | 2,075,826 | +0.18(+0.41%) |
Jun 23, 2021 | 44.37 | 44.53 | 44.23 | 44.25 | 2,005,895 | -0.21(-0.47%) |
Jun 22, 2021 | 44.36 | 44.52 | 44.26 | 44.46 | 2,557,273 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.61 | 44.21 | 44.58 | 1,873,290 | +0.60(+1.36%) |
Jun 18, 2021 | 44.15 | 44.15 | 43.89 | 43.98 | 3,232,827 | -0.38(-0.86%) |
Jun 17, 2021 | 44.36 | 44.49 | 44.19 | 44.36 | 4,253,554 | -0.14(-0.31%) |
Jun 16, 2021 | 44.92 | 45.09 | 44.37 | 44.50 | 4,158,065 | -0.51(-1.13%) |
Jun 15, 2021 | 45.25 | 45.25 | 44.97 | 45.01 | 1,895,165 | -0.19(-0.42%) |
Jun 14, 2021 | 45.21 | 45.38 | 45.16 | 45.20 | 1,557,279 | -0.01(-0.02%) |
Jun 11, 2021 | 45.38 | 45.38 | 45.10 | 45.21 | 2,876,171 | -0.10(-0.22%) |
Jun 10, 2021 | 45.30 | 45.41 | 45.19 | 45.31 | 2,963,828 | +0.17(+0.38%) |
Jun 09, 2021 | 45.14 | 45.25 | 45.11 | 45.14 | 4,395,200 | -0.19(-0.42%) |
Jun 08, 2021 | 45.42 | 45.44 | 45.19 | 45.33 | 2,357,255 | -0.06(-0.13%) |
Jun 07, 2021 | 45.43 | 45.44 | 45.24 | 45.39 | 2,709,805 | +0.01(+0.02%) |
Jun 04, 2021 | 45.35 | 45.39 | 45.27 | 45.38 | 1,928,775 | +0.41(+0.91%) |
Jun 03, 2021 | 44.84 | 45.05 | 44.79 | 44.97 | 3,218,133 | -0.06(-0.13%) |
Jun 02, 2021 | 44.80 | 45.06 | 44.74 | 45.03 | 4,192,450 | +0.35(+0.78%) |
Jun 01, 2021 | 44.77 | 44.78 | 44.61 | 44.68 | 3,325,683 | +0.40(+0.90%) |
May 28, 2021 | 44.28 | 44.49 | 44.24 | 44.28 | 3,305,695 | +0.03(+0.07%) |
May 27, 2021 | 44.27 | 44.37 | 44.16 | 44.25 | 3,891,810 | +0.18(+0.41%) |
May 26, 2021 | 43.91 | 44.16 | 43.83 | 44.07 | 2,858,131 | +0.50(+1.15%) |
May 25, 2021 | 43.66 | 43.74 | 43.52 | 43.57 | 2,814,770 | -0.03(-0.07%) |
May 24, 2021 | 43.39 | 43.69 | 43.35 | 43.60 | 2,277,713 | +0.51(+1.18%) |
May 21, 2021 | 43.54 | 43.54 | 43.04 | 43.09 | 3,802,199 | -0.11(-0.25%) |
May 20, 2021 | 43.13 | 43.24 | 43.09 | 43.20 | 2,508,451 | +0.00(+0.00%) |
May 19, 2021 | 42.78 | 43.25 | 42.78 | 43.20 | 3,924,869 | +0.05(+0.12%) |
May 18, 2021 | 43.15 | 43.33 | 43.13 | 43.15 | 2,454,057 | +0.28(+0.65%) |
May 17, 2021 | 42.68 | 42.92 | 42.55 | 42.87 | 4,243,633 | +0.43(+1.01%) |
May 14, 2021 | 42.16 | 42.51 | 42.09 | 42.44 | 3,667,841 | +0.53(+1.26%) |
May 13, 2021 | 41.67 | 41.98 | 41.63 | 41.91 | 4,225,827 | +0.60(+1.46%) |
May 12, 2021 | 41.99 | 42.03 | 41.30 | 41.30 | 6,468,711 | -1.10(-2.61%) |
May 11, 2021 | 42.00 | 42.49 | 42.00 | 42.41 | 3,073,437 | +0.08(+0.19%) |
May 10, 2021 | 42.74 | 42.74 | 42.30 | 42.33 | 3,196,156 | -0.41(-0.96%) |
May 07, 2021 | 42.49 | 42.77 | 42.32 | 42.74 | 4,056,732 | +0.54(+1.28%) |
May 06, 2021 | 41.93 | 42.25 | 41.80 | 42.20 | 5,638,708 | +0.52(+1.25%) |
May 05, 2021 | 41.62 | 41.74 | 41.55 | 41.68 | 3,786,697 | +0.71(+1.73%) |
May 04, 2021 | 40.94 | 41.03 | 40.65 | 40.97 | 5,404,307 | -0.55(-1.32%) |
May 03, 2021 | 41.39 | 41.64 | 41.38 | 41.52 | 4,530,134 | +0.50(+1.22%) |
Apr 30, 2021 | 41.25 | 41.39 | 40.94 | 41.02 | 5,915,800 | -0.67(-1.61%) |
Apr 29, 2021 | 41.76 | 41.77 | 41.38 | 41.69 | 4,714,167 | +0.12(+0.29%) |
Apr 28, 2021 | 41.45 | 41.81 | 41.23 | 41.57 | 5,688,656 | +0.48(+1.17%) |
Apr 27, 2021 | 41.08 | 41.10 | 40.95 | 41.09 | 3,068,847 | +0.45(+1.11%) |
Apr 26, 2021 | 40.34 | 40.66 | 40.26 | 40.64 | 5,001,153 | +0.59(+1.47%) |
Apr 23, 2021 | 40.11 | 40.16 | 39.92 | 40.05 | 5,527,500 | +0.25(+0.63%) |
Apr 22, 2021 | 40.19 | 40.29 | 39.68 | 39.80 | 3,743,165 | +0.19(+0.48%) |
Apr 21, 2021 | 39.21 | 39.69 | 39.13 | 39.61 | 4,639,586 | +0.08(+0.20%) |
Apr 20, 2021 | 39.88 | 39.99 | 39.39 | 39.53 | 10,710,503 | -0.64(-1.59%) |
Apr 19, 2021 | 40.35 | 40.38 | 40.07 | 40.17 | 5,903,834 | -1.02(-2.48%) |
Apr 16, 2021 | 41.21 | 41.28 | 41.03 | 41.19 | 4,654,700 | +0.09(+0.22%) |
Apr 15, 2021 | 41.00 | 41.11 | 40.78 | 41.10 | 8,007,946 | +0.19(+0.46%) |
Apr 14, 2021 | 40.92 | 41.15 | 40.79 | 40.91 | 4,068,913 | +0.47(+1.16%) |
Apr 13, 2021 | 40.44 | 40.58 | 40.24 | 40.44 | 5,907,496 | +0.28(+0.70%) |
Apr 12, 2021 | 40.38 | 40.38 | 40.07 | 40.16 | 3,168,989 | -1.53(-3.67%) |
Apr 09, 2021 | 41.77 | 41.83 | 41.60 | 41.69 | 2,933,000 | -0.26(-0.62%) |
Apr 08, 2021 | 42.05 | 42.05 | 41.88 | 41.95 | 2,390,946 | +0.26(+0.62%) |
Apr 07, 2021 | 41.79 | 41.80 | 41.55 | 41.69 | 4,512,556 | -0.37(-0.88%) |
Apr 06, 2021 | 41.89 | 42.10 | 41.86 | 42.06 | 2,561,541 | +0.11(+0.26%) |
Apr 05, 2021 | 42.02 | 42.02 | 41.64 | 41.95 | 5,020,386 | -0.43(-1.01%) |