Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.45 | 44.75 | 44.20 | 44.48 | 1,563,948 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,377 | +0.01(+0.02%) |
Jun 28, 2021 | 44.96 | 44.99 | 44.51 | 44.74 | 1,600,424 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.73 | 45.01 | 1,934,022 | +0.22(+0.50%) |
Jun 24, 2021 | 44.31 | 45.31 | 44.14 | 44.79 | 3,038,786 | +0.81(+1.83%) |
Jun 23, 2021 | 44.23 | 44.34 | 43.78 | 43.98 | 1,801,368 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.80 | 42.99 | 43.69 | 1,582,213 | -0.03(-0.06%) |
Jun 21, 2021 | 43.58 | 43.89 | 43.28 | 43.72 | 2,283,292 | +0.32(+0.73%) |
Jun 18, 2021 | 43.32 | 43.63 | 42.82 | 43.40 | 3,820,734 | -0.41(-0.93%) |
Jun 17, 2021 | 43.97 | 44.37 | 43.63 | 43.81 | 3,096,689 | -0.40(-0.90%) |
Jun 16, 2021 | 45.09 | 45.14 | 44.00 | 44.21 | 3,501,115 | -0.92(-2.03%) |
Jun 15, 2021 | 45.21 | 45.45 | 44.64 | 45.12 | 2,076,074 | -0.27(-0.59%) |
Jun 14, 2021 | 45.70 | 45.75 | 45.29 | 45.39 | 1,374,487 | -0.34(-0.75%) |
Jun 11, 2021 | 45.73 | 46.06 | 45.39 | 45.74 | 2,124,927 | -0.05(-0.10%) |
Jun 10, 2021 | 45.55 | 46.13 | 45.55 | 45.78 | 1,744,482 | +0.22(+0.48%) |
Jun 09, 2021 | 46.10 | 46.10 | 45.48 | 45.56 | 2,575,289 | -0.16(-0.34%) |
Jun 08, 2021 | 46.08 | 46.08 | 45.41 | 45.72 | 2,943,672 | -0.21(-0.46%) |
Jun 07, 2021 | 44.94 | 46.18 | 44.94 | 45.93 | 3,952,524 | +1.36(+3.05%) |
Jun 04, 2021 | 44.70 | 44.71 | 44.34 | 44.57 | 1,798,812 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.67 | 43.94 | 44.22 | 1,595,649 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.13 | 44.73 | 44.85 | 2,920,816 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,945,950 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.36 | 43.63 | 44.25 | 1,837,087 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.92 | 43.52 | 43.84 | 2,388,504 | +0.27(+0.61%) |
May 26, 2021 | 43.45 | 43.71 | 43.31 | 43.58 | 1,605,995 | +0.20(+0.47%) |
May 25, 2021 | 44.04 | 44.14 | 43.25 | 43.37 | 2,077,735 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.16 | 43.69 | 43.83 | 2,162,816 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.22 | 43.45 | 43.94 | 2,452,110 | -0.27(-0.60%) |
May 20, 2021 | 43.58 | 44.39 | 43.45 | 44.21 | 2,938,859 | +0.66(+1.52%) |
May 19, 2021 | 43.66 | 43.91 | 43.23 | 43.55 | 2,711,090 | -0.49(-1.11%) |
May 18, 2021 | 44.05 | 44.25 | 43.79 | 44.04 | 1,972,211 | +0.29(+0.67%) |
May 17, 2021 | 43.19 | 43.84 | 43.15 | 43.74 | 1,492,385 | +0.41(+0.96%) |
May 14, 2021 | 43.44 | 43.59 | 43.27 | 43.33 | 1,921,119 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.16 | 42.41 | 42.90 | 2,567,417 | +0.58(+1.37%) |
May 12, 2021 | 42.76 | 43.23 | 42.28 | 42.32 | 2,845,069 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.55 | 43.12 | 43.27 | 2,589,554 | -0.41(-0.95%) |
May 10, 2021 | 43.34 | 43.96 | 43.34 | 43.69 | 1,800,123 | +0.41(+0.96%) |
May 07, 2021 | 43.08 | 43.59 | 42.96 | 43.27 | 2,641,155 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.08 | 42.77 | 2,923,777 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.94 | 42.06 | 1,661,178 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.79 | 42.15 | 2,228,234 | -0.29(-0.69%) |
May 03, 2021 | 41.95 | 42.49 | 41.82 | 42.44 | 1,925,651 | +0.63(+1.52%) |
Apr 30, 2021 | 42.53 | 43.06 | 41.65 | 41.81 | 3,094,111 | -1.13(-2.63%) |
Apr 29, 2021 | 42.63 | 43.01 | 42.48 | 42.94 | 1,905,714 | +0.20(+0.47%) |
Apr 28, 2021 | 42.77 | 42.97 | 42.50 | 42.74 | 2,600,718 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.36 | 42.58 | 42.65 | 3,574,489 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.21 | 1,734,249 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.59 | 43.03 | 43.48 | 1,671,170 | +0.30(+0.70%) |
Apr 22, 2021 | 43.07 | 43.30 | 42.84 | 43.18 | 2,078,594 | +0.07(+0.17%) |
Apr 21, 2021 | 42.55 | 43.19 | 42.55 | 43.11 | 1,466,190 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.65 | 42.14 | 42.53 | 2,466,422 | -0.04(-0.09%) |
Apr 19, 2021 | 43.01 | 43.21 | 42.51 | 42.56 | 1,705,349 | -0.29(-0.67%) |
Apr 16, 2021 | 42.78 | 43.17 | 42.47 | 42.85 | 1,441,860 | +0.17(+0.39%) |
Apr 15, 2021 | 42.66 | 42.85 | 42.35 | 42.68 | 2,252,939 | +0.39(+0.91%) |
Apr 14, 2021 | 41.81 | 42.42 | 41.69 | 42.30 | 3,544,752 | +0.66(+1.59%) |
Apr 13, 2021 | 41.30 | 41.74 | 40.98 | 41.64 | 1,570,318 | +0.29(+0.69%) |
Apr 12, 2021 | 41.50 | 41.87 | 41.22 | 41.35 | 1,806,978 | -0.16(-0.38%) |
Apr 09, 2021 | 41.74 | 42.03 | 41.46 | 41.51 | 1,469,803 | -0.63(-1.51%) |
Apr 08, 2021 | 41.97 | 42.40 | 41.77 | 42.14 | 2,250,415 | +0.55(+1.33%) |
Apr 07, 2021 | 41.74 | 41.76 | 41.25 | 41.59 | 2,415,743 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.43 | 41.72 | 3,287,211 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.73 | 40.89 | 41.60 | 1,564,584 | +0.61(+1.48%) |