Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.74 | 47.48 | 46.74 | 47.17 | 5,555,185 | +0.17(+0.36%) |
Jun 29, 2021 | 47.39 | 47.84 | 46.76 | 47.00 | 5,458,310 | +0.08(+0.16%) |
Jun 28, 2021 | 47.43 | 47.57 | 46.69 | 46.92 | 6,728,877 | -0.78(-1.64%) |
Jun 25, 2021 | 47.30 | 47.86 | 47.06 | 47.70 | 4,794,473 | +0.69(+1.46%) |
Jun 24, 2021 | 46.58 | 47.25 | 46.26 | 47.02 | 5,616,581 | +0.59(+1.26%) |
Jun 23, 2021 | 46.40 | 46.71 | 46.18 | 46.43 | 4,356,998 | +0.23(+0.50%) |
Jun 22, 2021 | 46.39 | 46.60 | 45.77 | 46.20 | 5,694,558 | -0.12(-0.26%) |
Jun 21, 2021 | 45.34 | 46.36 | 45.22 | 46.32 | 6,424,699 | +1.44(+3.20%) |
Jun 18, 2021 | 45.23 | 45.58 | 44.71 | 44.88 | 15,348,765 | -1.29(-2.80%) |
Jun 17, 2021 | 49.48 | 49.48 | 46.13 | 46.17 | 9,644,710 | -2.95(-6.00%) |
Jun 16, 2021 | 48.24 | 49.56 | 47.74 | 49.12 | 7,545,454 | +0.50(+1.03%) |
Jun 15, 2021 | 48.43 | 48.90 | 47.90 | 48.62 | 6,563,618 | +0.44(+0.92%) |
Jun 14, 2021 | 49.17 | 49.33 | 47.87 | 48.18 | 8,759,177 | -1.10(-2.24%) |
Jun 11, 2021 | 49.25 | 49.62 | 49.08 | 49.28 | 4,900,509 | +0.14(+0.28%) |
Jun 10, 2021 | 50.28 | 50.43 | 49.11 | 49.15 | 7,551,014 | -0.53(-1.06%) |
Jun 09, 2021 | 50.44 | 50.45 | 49.64 | 49.68 | 6,130,626 | -1.17(-2.31%) |
Jun 08, 2021 | 50.66 | 51.12 | 50.22 | 50.85 | 5,954,379 | -0.20(-0.38%) |
Jun 07, 2021 | 51.32 | 51.43 | 50.70 | 51.04 | 7,174,251 | -0.11(-0.22%) |
Jun 04, 2021 | 51.60 | 51.64 | 50.66 | 51.15 | 9,261,315 | -0.52(-1.00%) |
Jun 03, 2021 | 51.76 | 52.36 | 51.39 | 51.67 | 7,313,027 | +0.02(+0.03%) |
Jun 02, 2021 | 52.39 | 52.51 | 51.64 | 51.66 | 6,668,297 | -0.61(-1.17%) |
Jun 01, 2021 | 52.86 | 53.19 | 52.22 | 52.27 | 7,140,715 | -0.24(-0.45%) |
May 28, 2021 | 52.55 | 52.72 | 51.69 | 52.51 | 7,250,544 | -0.31(-0.58%) |
May 27, 2021 | 52.30 | 52.98 | 51.95 | 52.81 | 17,616,762 | +1.29(+2.51%) |
May 26, 2021 | 51.55 | 51.83 | 50.88 | 51.52 | 5,619,210 | +0.48(+0.93%) |
May 25, 2021 | 52.17 | 52.67 | 50.99 | 51.04 | 4,765,751 | -0.98(-1.88%) |
May 24, 2021 | 52.04 | 52.33 | 51.59 | 52.02 | 3,860,398 | +0.28(+0.54%) |
May 21, 2021 | 51.55 | 52.20 | 51.35 | 51.74 | 4,836,270 | +0.53(+1.03%) |
May 20, 2021 | 51.27 | 51.55 | 50.46 | 51.21 | 5,398,379 | -0.10(-0.20%) |
May 19, 2021 | 51.49 | 51.62 | 50.58 | 51.32 | 12,209,575 | -0.69(-1.32%) |
May 18, 2021 | 52.74 | 53.28 | 51.97 | 52.00 | 5,912,400 | -0.71(-1.34%) |
May 17, 2021 | 52.26 | 52.82 | 52.05 | 52.71 | 6,067,409 | +0.32(+0.62%) |
May 14, 2021 | 51.83 | 52.53 | 51.48 | 52.39 | 4,976,681 | +0.91(+1.77%) |
May 13, 2021 | 49.93 | 51.82 | 49.88 | 51.48 | 5,767,664 | +1.20(+2.38%) |
May 12, 2021 | 51.55 | 51.81 | 50.14 | 50.28 | 6,247,489 | -0.74(-1.45%) |
May 11, 2021 | 51.11 | 51.97 | 50.68 | 51.02 | 5,957,958 | -0.34(-0.66%) |
May 10, 2021 | 51.93 | 52.38 | 51.35 | 51.36 | 5,367,748 | -0.57(-1.10%) |
May 07, 2021 | 50.54 | 52.01 | 50.38 | 51.93 | 4,655,321 | +0.44(+0.85%) |
May 06, 2021 | 51.45 | 51.54 | 50.53 | 51.49 | 4,872,224 | +0.38(+0.74%) |
May 05, 2021 | 50.99 | 51.36 | 50.19 | 51.11 | 5,986,208 | +0.51(+1.00%) |
May 04, 2021 | 49.58 | 50.72 | 49.15 | 50.61 | 9,811,125 | +0.68(+1.37%) |
May 03, 2021 | 50.62 | 50.79 | 49.78 | 49.92 | 5,056,180 | -0.10(-0.20%) |
Apr 30, 2021 | 50.19 | 50.62 | 49.80 | 50.03 | 6,738,636 | -0.52(-1.03%) |
Apr 29, 2021 | 50.31 | 50.78 | 50.15 | 50.55 | 5,988,302 | +0.84(+1.68%) |
Apr 28, 2021 | 49.37 | 49.96 | 49.28 | 49.71 | 5,386,890 | +0.54(+1.10%) |
Apr 27, 2021 | 48.78 | 49.28 | 48.61 | 49.17 | 5,738,927 | +0.49(+1.00%) |
Apr 26, 2021 | 48.94 | 49.47 | 48.63 | 48.68 | 5,163,135 | +0.08(+0.17%) |
Apr 23, 2021 | 47.04 | 48.88 | 46.95 | 48.60 | 7,660,904 | +1.48(+3.15%) |
Apr 22, 2021 | 47.84 | 47.92 | 47.09 | 47.12 | 7,666,740 | -0.77(-1.60%) |
Apr 21, 2021 | 46.69 | 47.91 | 46.53 | 47.88 | 7,206,425 | +0.86(+1.83%) |
Apr 20, 2021 | 48.02 | 48.18 | 46.80 | 47.02 | 8,281,649 | -1.39(-2.87%) |
Apr 19, 2021 | 49.06 | 49.06 | 48.31 | 48.41 | 5,759,376 | -0.37(-0.76%) |
Apr 16, 2021 | 48.75 | 49.00 | 48.15 | 48.79 | 6,952,753 | +0.52(+1.08%) |
Apr 15, 2021 | 49.73 | 49.86 | 47.67 | 48.26 | 10,941,407 | -2.08(-4.14%) |
Apr 14, 2021 | 49.44 | 50.88 | 49.44 | 50.35 | 5,711,572 | +0.60(+1.20%) |
Apr 13, 2021 | 50.33 | 50.42 | 49.33 | 49.75 | 5,208,843 | -1.02(-2.01%) |
Apr 12, 2021 | 50.70 | 50.96 | 50.48 | 50.77 | 4,979,754 | +0.14(+0.28%) |
Apr 09, 2021 | 50.36 | 50.84 | 50.19 | 50.62 | 5,035,541 | +0.65(+1.30%) |
Apr 08, 2021 | 49.67 | 50.11 | 48.98 | 49.98 | 5,363,563 | -0.15(-0.30%) |
Apr 07, 2021 | 50.07 | 50.33 | 49.63 | 50.13 | 3,847,033 | +0.25(+0.51%) |
Apr 06, 2021 | 49.74 | 50.07 | 49.36 | 49.87 | 3,982,510 | -0.02(-0.03%) |
Apr 05, 2021 | 50.36 | 50.72 | 49.57 | 49.89 | 5,769,369 | +0.08(+0.17%) |