Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.86 | 47.69 | 46.72 | 47.42 | 3,395,097 | +0.72(+1.55%) |
Jun 29, 2021 | 47.49 | 47.81 | 46.67 | 46.70 | 3,441,101 | -0.48(-1.02%) |
Jun 28, 2021 | 49.09 | 49.09 | 47.17 | 47.18 | 3,329,395 | -2.04(-4.14%) |
Jun 25, 2021 | 48.91 | 49.84 | 48.84 | 49.22 | 4,859,950 | +0.60(+1.24%) |
Jun 24, 2021 | 48.42 | 48.89 | 47.81 | 48.61 | 2,840,819 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.28 | 48.11 | 3,479,228 | +0.78(+1.65%) |
Jun 22, 2021 | 46.25 | 47.42 | 45.81 | 47.32 | 4,958,346 | +1.23(+2.67%) |
Jun 21, 2021 | 44.20 | 46.15 | 44.02 | 46.09 | 3,819,299 | +2.65(+6.10%) |
Jun 18, 2021 | 43.66 | 44.56 | 43.30 | 43.44 | 4,752,169 | -1.34(-3.00%) |
Jun 17, 2021 | 46.05 | 46.16 | 43.98 | 44.79 | 3,854,536 | -1.13(-2.46%) |
Jun 16, 2021 | 45.62 | 46.08 | 44.83 | 45.91 | 3,214,373 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.26 | 45.32 | 46.09 | 3,603,766 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.44 | 45.53 | 45.67 | 3,970,233 | -1.51(-3.21%) |
Jun 11, 2021 | 46.62 | 47.46 | 46.46 | 47.19 | 3,122,196 | +0.91(+1.97%) |
Jun 10, 2021 | 47.23 | 48.27 | 46.13 | 46.27 | 4,324,937 | -0.57(-1.21%) |
Jun 09, 2021 | 46.99 | 47.93 | 46.78 | 46.84 | 4,396,462 | -0.28(-0.60%) |
Jun 08, 2021 | 46.67 | 47.43 | 46.15 | 47.13 | 4,396,794 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.65 | 46.54 | 3,468,096 | +0.79(+1.72%) |
Jun 04, 2021 | 45.92 | 46.02 | 44.36 | 45.75 | 4,996,268 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.50 | 45.74 | 6,630,597 | -1.92(-4.03%) |
Jun 02, 2021 | 47.88 | 48.19 | 46.75 | 47.66 | 3,490,696 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.33 | 47.50 | 47.75 | 3,805,625 | +0.22(+0.47%) |
May 28, 2021 | 48.59 | 48.59 | 47.07 | 47.53 | 4,335,152 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.71 | 47.59 | 48.60 | 3,897,777 | +0.81(+1.68%) |
May 26, 2021 | 47.30 | 48.48 | 47.00 | 47.80 | 4,534,202 | +0.64(+1.36%) |
May 25, 2021 | 47.94 | 48.96 | 47.02 | 47.16 | 4,714,637 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.30 | 46.40 | 47.69 | 6,766,557 | +1.38(+2.98%) |
May 21, 2021 | 46.84 | 47.19 | 45.93 | 46.31 | 7,165,721 | -0.04(-0.09%) |
May 20, 2021 | 47.58 | 48.35 | 44.96 | 46.35 | 26,780,292 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.90 | 51.60 | 4,720,769 | -1.33(-2.51%) |
May 18, 2021 | 55.37 | 55.50 | 52.78 | 52.93 | 4,214,044 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.24 | 51.81 | 54.87 | 5,461,635 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.99 | 49.31 | 52.52 | 4,840,022 | +3.89(+8.00%) |
May 13, 2021 | 48.17 | 49.91 | 47.46 | 48.63 | 2,763,583 | +0.70(+1.47%) |
May 12, 2021 | 49.97 | 50.57 | 47.91 | 47.93 | 3,263,226 | -2.60(-5.14%) |
May 11, 2021 | 50.96 | 51.59 | 48.95 | 50.52 | 4,126,566 | -1.62(-3.10%) |
May 10, 2021 | 53.10 | 54.45 | 52.00 | 52.14 | 4,126,987 | -0.79(-1.49%) |
May 07, 2021 | 51.73 | 53.31 | 51.22 | 52.93 | 1,583,867 | +1.29(+2.50%) |
May 06, 2021 | 51.87 | 52.18 | 50.72 | 51.64 | 1,646,665 | -0.19(-0.36%) |
May 05, 2021 | 53.10 | 53.18 | 51.60 | 51.83 | 2,441,881 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.59 | 50.32 | 52.21 | 2,609,842 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.54 | 50.38 | 52.95 | 5,044,051 | +2.71(+5.39%) |
Apr 30, 2021 | 50.30 | 50.76 | 49.90 | 50.24 | 2,804,292 | -0.43(-0.85%) |
Apr 29, 2021 | 52.47 | 52.54 | 50.17 | 50.67 | 2,183,777 | -1.20(-2.31%) |
Apr 28, 2021 | 51.29 | 52.51 | 51.07 | 51.87 | 1,847,788 | +0.33(+0.65%) |
Apr 27, 2021 | 50.01 | 51.77 | 49.95 | 51.53 | 2,200,810 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.88 | 49.39 | 49.87 | 3,181,566 | -1.06(-2.09%) |
Apr 23, 2021 | 50.57 | 51.16 | 49.85 | 50.93 | 1,823,992 | +0.95(+1.90%) |
Apr 22, 2021 | 50.85 | 51.44 | 49.93 | 49.98 | 2,907,716 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.02 | 48.13 | 50.68 | 4,129,608 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.57 | 48.56 | 2,982,547 | -2.33(-4.58%) |
Apr 19, 2021 | 50.93 | 51.77 | 50.37 | 50.89 | 2,721,295 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.52 | 50.01 | 50.88 | 2,690,920 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.94 | 49.68 | 50.75 | 3,778,794 | -0.40(-0.79%) |
Apr 14, 2021 | 52.88 | 53.58 | 50.96 | 51.15 | 5,224,674 | -1.04(-2.00%) |
Apr 13, 2021 | 53.49 | 53.65 | 50.75 | 52.19 | 4,390,104 | -1.40(-2.62%) |
Apr 12, 2021 | 52.96 | 54.57 | 52.91 | 53.60 | 2,859,728 | -0.15(-0.29%) |
Apr 09, 2021 | 52.81 | 53.92 | 52.00 | 53.75 | 3,362,395 | +1.25(+2.38%) |
Apr 08, 2021 | 52.12 | 52.66 | 50.61 | 52.50 | 3,112,099 | -0.03(-0.07%) |
Apr 07, 2021 | 51.39 | 52.57 | 51.23 | 52.54 | 3,386,150 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.47 | 49.96 | 51.39 | 4,792,391 | +0.80(+1.57%) |
Apr 05, 2021 | 50.54 | 50.96 | 49.01 | 50.59 | 2,357,707 | +0.65(+1.30%) |