Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.65 | 51.83 | 51.58 | 51.68 | 33,355,794 | -0.34(-0.65%) |
Jun 29, 2021 | 51.69 | 52.04 | 51.58 | 52.02 | 19,538,028 | -0.04(-0.07%) |
Jun 28, 2021 | 51.99 | 52.12 | 51.91 | 52.06 | 25,983,620 | +0.05(+0.09%) |
Jun 25, 2021 | 52.03 | 52.09 | 51.81 | 52.01 | 26,670,316 | +0.43(+0.84%) |
Jun 24, 2021 | 51.41 | 51.62 | 51.36 | 51.58 | 21,489,300 | +0.47(+0.92%) |
Jun 23, 2021 | 51.16 | 51.45 | 51.08 | 51.11 | 27,887,712 | +0.31(+0.61%) |
Jun 22, 2021 | 50.60 | 50.85 | 50.46 | 50.80 | 38,424,588 | -0.23(-0.46%) |
Jun 21, 2021 | 50.76 | 51.03 | 50.53 | 51.03 | 28,788,668 | +0.22(+0.42%) |
Jun 18, 2021 | 50.96 | 51.05 | 50.72 | 50.82 | 45,293,244 | -0.36(-0.70%) |
Jun 17, 2021 | 51.11 | 51.37 | 51.02 | 51.17 | 29,769,402 | +0.28(+0.55%) |
Jun 16, 2021 | 51.49 | 51.63 | 50.69 | 50.89 | 47,101,228 | -0.70(-1.36%) |
Jun 15, 2021 | 51.82 | 51.83 | 51.48 | 51.60 | 36,412,288 | -0.36(-0.69%) |
Jun 14, 2021 | 51.85 | 52.06 | 51.79 | 51.95 | 28,195,350 | +0.14(+0.27%) |
Jun 11, 2021 | 51.86 | 51.90 | 51.64 | 51.81 | 30,319,230 | -0.18(-0.34%) |
Jun 10, 2021 | 51.76 | 52.06 | 51.72 | 51.99 | 30,489,302 | +0.41(+0.80%) |
Jun 09, 2021 | 51.67 | 51.81 | 51.53 | 51.58 | 33,135,498 | -0.15(-0.29%) |
Jun 08, 2021 | 51.80 | 51.83 | 51.56 | 51.73 | 40,850,860 | -0.25(-0.48%) |
Jun 07, 2021 | 51.98 | 52.01 | 51.74 | 51.98 | 26,622,910 | -0.26(-0.50%) |
Jun 04, 2021 | 52.14 | 52.28 | 52.06 | 52.24 | 31,123,220 | +0.47(+0.90%) |
Jun 03, 2021 | 51.79 | 51.93 | 51.63 | 51.77 | 43,933,912 | -0.56(-1.07%) |
Jun 02, 2021 | 52.17 | 52.37 | 52.03 | 52.33 | 26,294,058 | +0.08(+0.16%) |
Jun 01, 2021 | 52.38 | 52.41 | 52.08 | 52.25 | 44,647,136 | +1.05(+2.06%) |
May 28, 2021 | 51.00 | 51.32 | 50.98 | 51.19 | 46,870,448 | +0.33(+0.64%) |
May 27, 2021 | 50.90 | 51.01 | 50.76 | 50.87 | 38,154,448 | +0.01(+0.02%) |
May 26, 2021 | 50.68 | 50.91 | 50.67 | 50.86 | 29,350,824 | +0.37(+0.74%) |
May 25, 2021 | 50.63 | 50.72 | 50.41 | 50.48 | 44,177,208 | +0.49(+0.99%) |
May 24, 2021 | 49.81 | 50.11 | 49.71 | 49.99 | 24,047,356 | +0.41(+0.83%) |
May 21, 2021 | 50.14 | 50.14 | 49.51 | 49.58 | 42,061,000 | -0.58(-1.15%) |
May 20, 2021 | 49.94 | 50.26 | 49.93 | 50.16 | 35,662,328 | +0.29(+0.58%) |
May 19, 2021 | 49.40 | 50.06 | 49.37 | 49.87 | 49,606,596 | -0.15(-0.30%) |
May 18, 2021 | 50.00 | 50.27 | 49.93 | 50.02 | 34,734,292 | +0.66(+1.34%) |
May 17, 2021 | 49.09 | 49.39 | 49.01 | 49.36 | 24,833,322 | -0.05(-0.09%) |
May 14, 2021 | 49.09 | 49.48 | 48.96 | 49.40 | 43,261,380 | +0.88(+1.81%) |
May 13, 2021 | 48.74 | 48.99 | 48.27 | 48.53 | 46,018,616 | -0.07(-0.13%) |
May 12, 2021 | 49.15 | 49.36 | 48.53 | 48.59 | 58,500,080 | -1.38(-2.76%) |
May 11, 2021 | 49.17 | 49.99 | 49.14 | 49.97 | 40,539,012 | -0.14(-0.28%) |
May 10, 2021 | 50.82 | 50.84 | 50.06 | 50.11 | 44,270,724 | -0.91(-1.79%) |
May 07, 2021 | 50.81 | 51.25 | 50.75 | 51.03 | 44,577,356 | +0.52(+1.03%) |
May 06, 2021 | 50.29 | 50.53 | 50.13 | 50.50 | 31,569,312 | +0.48(+0.95%) |
May 05, 2021 | 50.04 | 50.20 | 49.87 | 50.03 | 27,934,368 | +0.23(+0.47%) |
May 04, 2021 | 49.99 | 50.06 | 49.43 | 49.79 | 41,409,064 | -0.57(-1.13%) |
May 03, 2021 | 50.33 | 50.60 | 50.16 | 50.36 | 22,109,202 | +0.00(+0.00%) |
Apr 30, 2021 | 50.63 | 50.72 | 50.24 | 50.36 | 49,624,604 | -0.91(-1.77%) |
Apr 29, 2021 | 51.56 | 51.57 | 50.84 | 51.27 | 39,246,504 | -0.12(-0.24%) |
Apr 28, 2021 | 51.25 | 51.63 | 51.09 | 51.39 | 40,303,232 | +0.38(+0.75%) |
Apr 27, 2021 | 51.03 | 51.17 | 50.92 | 51.01 | 27,398,766 | -0.03(-0.05%) |
Apr 26, 2021 | 50.89 | 51.08 | 50.78 | 51.04 | 28,729,572 | +0.07(+0.13%) |
Apr 23, 2021 | 50.74 | 51.03 | 50.70 | 50.97 | 29,006,230 | +0.73(+1.45%) |
Apr 22, 2021 | 50.46 | 50.55 | 50.08 | 50.24 | 42,317,128 | -0.18(-0.35%) |
Apr 21, 2021 | 49.88 | 50.44 | 49.77 | 50.42 | 35,805,728 | +0.31(+0.61%) |
Apr 20, 2021 | 50.47 | 50.57 | 49.97 | 50.11 | 29,724,058 | -0.41(-0.81%) |
Apr 19, 2021 | 50.61 | 50.70 | 50.34 | 50.52 | 36,782,860 | -0.19(-0.37%) |
Apr 16, 2021 | 50.71 | 50.78 | 50.47 | 50.71 | 34,331,400 | +0.13(+0.26%) |
Apr 15, 2021 | 50.53 | 50.62 | 50.37 | 50.58 | 45,682,312 | +0.46(+0.91%) |
Apr 14, 2021 | 50.32 | 50.42 | 50.07 | 50.12 | 29,420,606 | +0.25(+0.51%) |
Apr 13, 2021 | 49.67 | 50.05 | 49.60 | 49.87 | 36,117,556 | +0.21(+0.41%) |
Apr 12, 2021 | 49.62 | 49.72 | 49.51 | 49.66 | 32,203,672 | -0.30(-0.60%) |
Apr 09, 2021 | 49.91 | 49.98 | 49.80 | 49.96 | 38,379,620 | -0.43(-0.85%) |
Apr 08, 2021 | 50.49 | 50.64 | 50.37 | 50.39 | 53,990,296 | +0.41(+0.82%) |
Apr 07, 2021 | 50.02 | 50.15 | 49.80 | 49.98 | 51,326,896 | -0.75(-1.47%) |
Apr 06, 2021 | 50.46 | 50.94 | 50.34 | 50.73 | 33,771,748 | +0.28(+0.55%) |
Apr 05, 2021 | 50.56 | 50.62 | 50.34 | 50.45 | 33,109,886 | +0.20(+0.39%) |