Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.26 | 48.44 | 47.45 | 47.48 | 6,127,581 | -1.21(-2.48%) |
Jun 29, 2021 | 47.55 | 48.74 | 47.34 | 48.69 | 8,715,645 | +1.17(+2.46%) |
Jun 28, 2021 | 47.40 | 47.74 | 47.32 | 47.52 | 8,454,858 | +0.12(+0.25%) |
Jun 25, 2021 | 47.40 | 47.55 | 47.29 | 47.40 | 9,840,129 | +0.20(+0.42%) |
Jun 24, 2021 | 47.64 | 47.64 | 46.97 | 47.20 | 7,816,875 | -0.07(-0.14%) |
Jun 23, 2021 | 47.50 | 47.56 | 47.16 | 47.27 | 2,539,690 | -0.26(-0.54%) |
Jun 22, 2021 | 47.64 | 47.64 | 47.16 | 47.53 | 2,347,906 | -0.11(-0.24%) |
Jun 21, 2021 | 47.28 | 47.72 | 47.20 | 47.64 | 3,885,672 | +0.68(+1.45%) |
Jun 18, 2021 | 46.80 | 47.09 | 46.37 | 46.96 | 5,901,632 | -0.51(-1.08%) |
Jun 17, 2021 | 48.95 | 48.95 | 47.38 | 47.47 | 5,378,698 | -1.48(-3.02%) |
Jun 16, 2021 | 48.93 | 49.27 | 48.59 | 48.95 | 3,501,121 | -0.05(-0.11%) |
Jun 15, 2021 | 49.01 | 49.22 | 48.77 | 49.00 | 2,207,941 | +0.06(+0.12%) |
Jun 14, 2021 | 49.55 | 49.65 | 48.71 | 48.95 | 3,916,310 | -0.59(-1.19%) |
Jun 11, 2021 | 49.31 | 49.60 | 48.50 | 49.54 | 4,031,000 | +0.09(+0.18%) |
Jun 10, 2021 | 49.50 | 49.84 | 49.30 | 49.45 | 3,659,541 | -0.08(-0.16%) |
Jun 09, 2021 | 49.65 | 49.72 | 49.20 | 49.53 | 2,412,451 | +0.02(+0.05%) |
Jun 08, 2021 | 49.04 | 49.63 | 48.99 | 49.50 | 2,899,995 | +0.51(+1.04%) |
Jun 07, 2021 | 49.63 | 49.74 | 48.79 | 48.99 | 2,593,601 | -0.33(-0.67%) |
Jun 04, 2021 | 48.62 | 49.34 | 48.49 | 49.32 | 4,614,459 | +0.89(+1.84%) |
Jun 03, 2021 | 47.77 | 48.58 | 47.30 | 48.43 | 5,429,860 | +0.41(+0.86%) |
Jun 02, 2021 | 49.05 | 49.23 | 48.02 | 48.02 | 5,050,839 | -0.98(-2.00%) |
Jun 01, 2021 | 47.45 | 49.06 | 47.37 | 49.00 | 8,780,647 | +2.01(+4.27%) |
May 28, 2021 | 47.01 | 47.51 | 45.37 | 46.99 | 6,924,823 | -0.51(-1.06%) |
May 27, 2021 | 47.74 | 47.86 | 47.16 | 47.50 | 6,937,318 | +0.02(+0.04%) |
May 26, 2021 | 47.47 | 47.85 | 47.34 | 47.48 | 3,529,233 | +0.07(+0.15%) |
May 25, 2021 | 47.97 | 48.09 | 47.37 | 47.41 | 4,339,412 | -0.30(-0.63%) |
May 24, 2021 | 47.31 | 47.96 | 47.23 | 47.71 | 3,890,131 | +0.80(+1.70%) |
May 21, 2021 | 47.37 | 47.50 | 46.84 | 46.91 | 2,444,165 | -0.07(-0.14%) |
May 20, 2021 | 46.26 | 47.21 | 46.24 | 46.98 | 2,981,250 | +0.86(+1.87%) |
May 19, 2021 | 45.94 | 46.48 | 45.45 | 46.12 | 3,214,082 | -0.64(-1.38%) |
May 18, 2021 | 47.05 | 47.18 | 46.60 | 46.76 | 1,988,487 | -0.11(-0.24%) |
May 17, 2021 | 46.69 | 47.09 | 46.53 | 46.87 | 2,459,253 | -0.02(-0.04%) |
May 14, 2021 | 46.51 | 46.94 | 46.32 | 46.89 | 2,001,259 | +0.97(+2.11%) |
May 13, 2021 | 45.24 | 46.19 | 45.08 | 45.93 | 3,152,232 | +1.10(+2.46%) |
May 12, 2021 | 46.22 | 46.45 | 44.77 | 44.83 | 5,371,540 | -1.78(-3.81%) |
May 11, 2021 | 46.14 | 46.75 | 45.72 | 46.60 | 7,523,453 | -0.89(-1.87%) |
May 10, 2021 | 48.14 | 48.24 | 47.45 | 47.49 | 3,443,784 | -0.66(-1.37%) |
May 07, 2021 | 47.64 | 48.45 | 47.53 | 48.15 | 4,412,657 | +0.61(+1.29%) |
May 06, 2021 | 46.96 | 47.56 | 46.57 | 47.53 | 3,829,626 | +0.65(+1.39%) |
May 05, 2021 | 46.51 | 47.03 | 45.99 | 46.88 | 4,315,449 | +0.90(+1.95%) |
May 04, 2021 | 46.21 | 46.31 | 45.67 | 45.98 | 4,321,247 | -0.60(-1.29%) |
May 03, 2021 | 47.26 | 47.41 | 46.52 | 46.58 | 5,497,658 | -0.26(-0.56%) |
Apr 30, 2021 | 47.46 | 47.51 | 46.76 | 46.85 | 2,605,095 | -0.80(-1.67%) |
Apr 29, 2021 | 47.71 | 47.99 | 47.38 | 47.64 | 3,081,174 | +0.28(+0.58%) |
Apr 28, 2021 | 48.09 | 48.09 | 47.34 | 47.36 | 1,907,166 | -0.61(-1.28%) |
Apr 27, 2021 | 47.77 | 48.27 | 47.74 | 47.98 | 4,058,288 | +0.16(+0.33%) |
Apr 26, 2021 | 48.33 | 48.47 | 47.72 | 47.82 | 5,322,142 | -0.49(-1.02%) |
Apr 23, 2021 | 48.11 | 48.49 | 47.87 | 48.31 | 6,074,568 | +0.44(+0.92%) |
Apr 22, 2021 | 48.30 | 48.60 | 47.69 | 47.87 | 3,347,733 | -0.44(-0.91%) |
Apr 21, 2021 | 48.25 | 48.75 | 48.13 | 48.31 | 5,053,977 | -0.03(-0.07%) |
Apr 20, 2021 | 49.28 | 49.32 | 48.19 | 48.35 | 5,822,158 | -0.92(-1.88%) |
Apr 19, 2021 | 48.31 | 49.45 | 48.05 | 49.27 | 7,942,718 | +0.95(+1.97%) |
Apr 16, 2021 | 47.51 | 48.68 | 47.27 | 48.32 | 12,057,409 | +1.19(+2.53%) |
Apr 15, 2021 | 46.72 | 48.23 | 45.42 | 47.13 | 28,238,650 | +2.96(+6.71%) |
Apr 14, 2021 | 44.15 | 44.55 | 44.09 | 44.16 | 5,956,116 | +0.08(+0.18%) |
Apr 13, 2021 | 44.63 | 44.63 | 44.01 | 44.08 | 3,503,722 | -0.44(-0.98%) |
Apr 12, 2021 | 44.19 | 44.80 | 44.09 | 44.52 | 4,284,506 | -0.20(-0.46%) |
Apr 09, 2021 | 43.97 | 44.79 | 43.90 | 44.73 | 4,292,079 | +0.62(+1.40%) |
Apr 08, 2021 | 43.97 | 44.25 | 43.16 | 44.11 | 7,407,986 | +0.51(+1.17%) |
Apr 07, 2021 | 42.70 | 44.03 | 42.70 | 43.60 | 5,972,536 | +0.97(+2.27%) |
Apr 06, 2021 | 42.61 | 42.86 | 42.40 | 42.63 | 5,258,987 | +0.06(+0.13%) |
Apr 05, 2021 | 42.52 | 42.79 | 42.38 | 42.57 | 5,340,387 | +0.13(+0.31%) |