Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.40 | 45.04 | 44.24 | 44.87 | 5,149,718 | +0.53(+1.19%) |
Jun 29, 2021 | 44.57 | 45.23 | 44.24 | 44.34 | 4,951,227 | -0.19(-0.42%) |
Jun 28, 2021 | 44.40 | 44.85 | 44.08 | 44.53 | 4,536,473 | +0.04(+0.10%) |
Jun 25, 2021 | 44.39 | 44.73 | 44.23 | 44.48 | 4,801,106 | +0.05(+0.12%) |
Jun 24, 2021 | 43.72 | 44.63 | 43.35 | 44.43 | 4,545,964 | +0.02(+0.04%) |
Jun 23, 2021 | 44.17 | 44.67 | 43.97 | 44.42 | 4,090,872 | +0.26(+0.60%) |
Jun 22, 2021 | 44.18 | 44.46 | 43.95 | 44.15 | 3,967,353 | -0.14(-0.31%) |
Jun 21, 2021 | 43.54 | 44.38 | 43.54 | 44.29 | 6,016,893 | +0.93(+2.14%) |
Jun 18, 2021 | 44.71 | 44.71 | 43.20 | 43.36 | 12,359,155 | -1.68(-3.73%) |
Jun 17, 2021 | 45.58 | 45.65 | 44.72 | 45.04 | 5,475,114 | -0.43(-0.94%) |
Jun 16, 2021 | 46.27 | 46.28 | 45.31 | 45.46 | 4,998,023 | -0.79(-1.71%) |
Jun 15, 2021 | 46.63 | 46.80 | 46.19 | 46.26 | 3,980,400 | -0.16(-0.35%) |
Jun 14, 2021 | 46.99 | 46.99 | 45.90 | 46.42 | 4,168,508 | -0.75(-1.59%) |
Jun 11, 2021 | 47.40 | 47.61 | 46.74 | 47.17 | 4,626,114 | +0.00(+0.00%) |
Jun 10, 2021 | 45.88 | 47.40 | 45.69 | 47.17 | 7,783,463 | +1.60(+3.52%) |
Jun 09, 2021 | 45.80 | 46.04 | 45.43 | 45.57 | 6,164,338 | -0.49(-1.06%) |
Jun 08, 2021 | 45.92 | 46.41 | 45.46 | 46.05 | 4,456,053 | -0.48(-1.03%) |
Jun 07, 2021 | 46.78 | 46.99 | 46.42 | 46.53 | 3,548,289 | -0.25(-0.53%) |
Jun 04, 2021 | 46.72 | 46.97 | 46.50 | 46.78 | 3,665,582 | +0.07(+0.15%) |
Jun 03, 2021 | 45.88 | 46.73 | 45.75 | 46.71 | 5,394,177 | +0.80(+1.75%) |
Jun 02, 2021 | 45.15 | 45.99 | 44.81 | 45.91 | 4,895,462 | +0.84(+1.87%) |
Jun 01, 2021 | 45.19 | 45.40 | 44.78 | 45.06 | 5,369,377 | +0.15(+0.34%) |
May 28, 2021 | 45.46 | 45.81 | 44.84 | 44.91 | 5,339,241 | -0.32(-0.72%) |
May 27, 2021 | 44.58 | 45.44 | 44.45 | 45.23 | 10,607,013 | +0.88(+1.98%) |
May 26, 2021 | 46.35 | 46.40 | 43.60 | 44.36 | 15,084,568 | -1.86(-4.02%) |
May 25, 2021 | 47.04 | 47.17 | 46.10 | 46.22 | 5,861,330 | -0.55(-1.17%) |
May 24, 2021 | 46.88 | 47.18 | 46.70 | 46.76 | 4,462,781 | -0.04(-0.09%) |
May 21, 2021 | 46.61 | 47.36 | 46.54 | 46.80 | 5,714,716 | +0.24(+0.51%) |
May 20, 2021 | 46.29 | 46.70 | 45.59 | 46.56 | 6,418,517 | +0.22(+0.47%) |
May 19, 2021 | 46.31 | 46.62 | 45.54 | 46.34 | 4,903,829 | -0.38(-0.81%) |
May 18, 2021 | 46.81 | 47.32 | 46.72 | 46.73 | 4,297,296 | -0.03(-0.07%) |
May 17, 2021 | 46.38 | 47.01 | 46.29 | 46.76 | 4,147,285 | +0.50(+1.08%) |
May 14, 2021 | 46.13 | 46.43 | 45.87 | 46.26 | 3,481,807 | +0.48(+1.05%) |
May 13, 2021 | 44.67 | 46.10 | 44.32 | 45.78 | 4,074,624 | +0.93(+2.07%) |
May 12, 2021 | 45.78 | 45.94 | 44.76 | 44.85 | 6,481,778 | -1.01(-2.21%) |
May 11, 2021 | 46.57 | 46.89 | 45.59 | 45.86 | 6,154,468 | -0.74(-1.58%) |
May 10, 2021 | 46.71 | 47.29 | 46.56 | 46.60 | 7,388,634 | +0.49(+1.06%) |
May 07, 2021 | 46.08 | 46.67 | 45.99 | 46.11 | 4,872,220 | +0.06(+0.13%) |
May 06, 2021 | 46.06 | 46.13 | 45.13 | 46.05 | 4,690,506 | -0.01(-0.02%) |
May 05, 2021 | 45.22 | 46.15 | 44.98 | 46.06 | 5,614,481 | +0.30(+0.65%) |
May 04, 2021 | 45.88 | 46.00 | 44.58 | 45.76 | 7,916,784 | -0.15(-0.33%) |
May 03, 2021 | 45.19 | 46.13 | 45.17 | 45.91 | 5,553,947 | +1.01(+2.26%) |
Apr 30, 2021 | 44.37 | 45.17 | 44.37 | 44.90 | 9,930,605 | +0.30(+0.68%) |
Apr 29, 2021 | 44.22 | 44.84 | 44.07 | 44.59 | 4,735,363 | +0.29(+0.65%) |
Apr 28, 2021 | 44.42 | 44.75 | 44.25 | 44.31 | 3,789,546 | -0.09(-0.21%) |
Apr 27, 2021 | 44.60 | 44.93 | 44.34 | 44.40 | 4,845,186 | -0.19(-0.42%) |
Apr 26, 2021 | 44.71 | 44.79 | 44.21 | 44.59 | 4,199,933 | -0.25(-0.55%) |
Apr 23, 2021 | 44.71 | 45.03 | 44.25 | 44.83 | 5,026,386 | +0.37(+0.84%) |
Apr 22, 2021 | 45.64 | 45.70 | 44.41 | 44.46 | 6,300,728 | -1.24(-2.72%) |
Apr 21, 2021 | 45.14 | 45.72 | 44.92 | 45.70 | 4,577,837 | +0.60(+1.33%) |
Apr 20, 2021 | 45.22 | 45.33 | 44.59 | 45.10 | 3,708,916 | -0.38(-0.84%) |
Apr 19, 2021 | 45.11 | 45.58 | 44.65 | 45.48 | 4,924,045 | +0.41(+0.92%) |
Apr 16, 2021 | 45.70 | 45.88 | 45.03 | 45.07 | 5,611,089 | -0.36(-0.78%) |
Apr 15, 2021 | 46.25 | 46.25 | 45.35 | 45.42 | 7,774,333 | -0.63(-1.38%) |
Apr 14, 2021 | 46.31 | 46.62 | 45.75 | 46.06 | 5,380,698 | -0.11(-0.24%) |
Apr 13, 2021 | 46.12 | 46.32 | 45.46 | 46.17 | 5,282,945 | -0.08(-0.18%) |
Apr 12, 2021 | 45.94 | 46.55 | 45.76 | 46.25 | 4,521,360 | +0.44(+0.96%) |
Apr 09, 2021 | 46.32 | 46.61 | 45.58 | 45.81 | 6,279,997 | -0.52(-1.11%) |
Apr 08, 2021 | 46.70 | 46.84 | 46.07 | 46.33 | 6,952,237 | -0.67(-1.42%) |
Apr 07, 2021 | 46.95 | 47.57 | 46.86 | 47.00 | 5,103,833 | -0.10(-0.22%) |
Apr 06, 2021 | 47.76 | 48.24 | 46.95 | 47.10 | 5,684,137 | -0.93(-1.94%) |
Apr 05, 2021 | 46.40 | 48.18 | 46.40 | 48.03 | 7,263,607 | +1.73(+3.74%) |