Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.17 | 47.32 | 47.04 | 47.22 | 10,283,433 | -0.32(-0.67%) |
Jun 29, 2021 | 47.59 | 47.61 | 47.46 | 47.54 | 7,786,867 | -0.01(-0.02%) |
Jun 28, 2021 | 47.70 | 47.70 | 47.46 | 47.55 | 6,816,205 | -0.31(-0.65%) |
Jun 25, 2021 | 47.85 | 47.86 | 47.73 | 47.86 | 6,484,076 | +0.16(+0.33%) |
Jun 24, 2021 | 47.67 | 47.73 | 47.59 | 47.70 | 8,254,581 | +0.39(+0.83%) |
Jun 23, 2021 | 47.52 | 47.57 | 47.24 | 47.31 | 6,756,718 | -0.26(-0.54%) |
Jun 22, 2021 | 47.37 | 47.65 | 47.26 | 47.56 | 6,159,147 | +0.05(+0.10%) |
Jun 21, 2021 | 47.12 | 47.56 | 47.03 | 47.52 | 7,396,679 | +0.64(+1.38%) |
Jun 18, 2021 | 46.99 | 47.12 | 46.81 | 46.87 | 9,754,961 | -0.91(-1.90%) |
Jun 17, 2021 | 47.85 | 47.96 | 47.57 | 47.78 | 6,645,486 | -0.35(-0.74%) |
Jun 16, 2021 | 48.53 | 48.57 | 47.99 | 48.14 | 7,911,972 | -0.32(-0.66%) |
Jun 15, 2021 | 48.46 | 48.49 | 48.36 | 48.46 | 8,510,241 | +0.01(+0.02%) |
Jun 14, 2021 | 48.36 | 48.46 | 48.31 | 48.45 | 5,085,088 | +0.07(+0.15%) |
Jun 11, 2021 | 48.36 | 48.39 | 48.21 | 48.37 | 5,355,046 | +0.08(+0.17%) |
Jun 10, 2021 | 48.21 | 48.37 | 48.16 | 48.29 | 7,755,062 | +0.15(+0.32%) |
Jun 09, 2021 | 48.29 | 48.31 | 48.12 | 48.14 | 6,460,523 | -0.19(-0.40%) |
Jun 08, 2021 | 48.39 | 48.41 | 48.21 | 48.33 | 7,600,535 | -0.03(-0.06%) |
Jun 07, 2021 | 48.32 | 48.37 | 48.22 | 48.36 | 11,304,109 | +0.11(+0.23%) |
Jun 04, 2021 | 48.16 | 48.26 | 48.08 | 48.25 | 6,643,399 | +0.45(+0.95%) |
Jun 03, 2021 | 47.80 | 47.86 | 47.65 | 47.79 | 6,837,002 | -0.25(-0.53%) |
Jun 02, 2021 | 47.96 | 48.12 | 47.90 | 48.05 | 8,101,530 | +0.14(+0.28%) |
Jun 01, 2021 | 48.11 | 48.11 | 47.86 | 47.91 | 9,077,840 | +0.25(+0.53%) |
May 28, 2021 | 47.66 | 47.83 | 47.62 | 47.66 | 8,430,532 | +0.14(+0.29%) |
May 27, 2021 | 47.50 | 47.60 | 47.41 | 47.52 | 7,807,396 | +0.09(+0.19%) |
May 26, 2021 | 47.36 | 47.50 | 47.33 | 47.43 | 4,861,080 | +0.00(+0.00%) |
May 25, 2021 | 47.57 | 47.60 | 47.35 | 47.43 | 7,790,457 | +0.00(+0.00%) |
May 24, 2021 | 47.27 | 47.49 | 47.22 | 47.43 | 5,249,198 | +0.29(+0.62%) |
May 21, 2021 | 47.25 | 47.26 | 46.96 | 47.14 | 6,948,864 | -0.01(-0.02%) |
May 20, 2021 | 46.78 | 47.18 | 46.77 | 47.15 | 11,716,092 | +0.65(+1.39%) |
May 19, 2021 | 46.34 | 46.71 | 46.12 | 46.50 | 10,029,964 | -0.42(-0.89%) |
May 18, 2021 | 47.12 | 47.15 | 46.91 | 46.92 | 6,920,374 | +0.16(+0.35%) |
May 17, 2021 | 46.56 | 46.76 | 46.51 | 46.76 | 7,930,749 | -0.07(-0.16%) |
May 14, 2021 | 46.49 | 46.87 | 46.48 | 46.83 | 5,253,683 | +0.74(+1.60%) |
May 13, 2021 | 45.77 | 46.18 | 45.77 | 46.09 | 8,810,508 | +0.32(+0.70%) |
May 12, 2021 | 46.18 | 46.40 | 45.67 | 45.77 | 10,456,091 | -0.82(-1.76%) |
May 11, 2021 | 46.35 | 46.70 | 46.27 | 46.59 | 9,546,015 | -0.56(-1.20%) |
May 10, 2021 | 47.58 | 47.58 | 47.13 | 47.16 | 12,895,419 | -0.25(-0.52%) |
May 07, 2021 | 46.93 | 47.42 | 46.90 | 47.40 | 8,150,951 | +0.55(+1.16%) |
May 06, 2021 | 46.53 | 46.86 | 46.37 | 46.86 | 9,236,227 | +0.38(+0.82%) |
May 05, 2021 | 46.38 | 46.55 | 46.22 | 46.47 | 8,901,005 | +0.55(+1.19%) |
May 04, 2021 | 46.06 | 46.15 | 45.63 | 45.93 | 10,539,339 | -0.56(-1.21%) |
May 03, 2021 | 46.36 | 46.55 | 46.27 | 46.49 | 7,969,639 | +0.48(+1.05%) |
Apr 30, 2021 | 46.34 | 46.40 | 45.88 | 46.01 | 10,870,035 | -0.64(-1.36%) |
Apr 29, 2021 | 46.77 | 46.80 | 46.35 | 46.65 | 8,478,014 | +0.05(+0.10%) |
Apr 28, 2021 | 46.43 | 46.74 | 46.42 | 46.60 | 11,956,508 | +0.13(+0.27%) |
Apr 27, 2021 | 46.43 | 46.52 | 46.36 | 46.47 | 14,200,718 | -0.15(-0.31%) |
Apr 26, 2021 | 46.56 | 46.68 | 46.55 | 46.62 | 13,095,353 | +0.07(+0.16%) |
Apr 23, 2021 | 46.24 | 46.63 | 46.22 | 46.55 | 18,024,914 | +0.53(+1.15%) |
Apr 22, 2021 | 46.29 | 46.33 | 45.95 | 46.02 | 10,626,360 | -0.19(-0.41%) |
Apr 21, 2021 | 45.68 | 46.24 | 45.65 | 46.21 | 12,315,039 | +0.42(+0.91%) |
Apr 20, 2021 | 46.13 | 46.16 | 45.71 | 45.79 | 12,822,789 | -0.77(-1.66%) |
Apr 19, 2021 | 46.74 | 46.78 | 46.46 | 46.56 | 17,049,498 | -0.14(-0.29%) |
Apr 16, 2021 | 46.57 | 46.72 | 46.49 | 46.70 | 9,990,497 | +0.27(+0.59%) |
Apr 15, 2021 | 46.35 | 46.44 | 46.30 | 46.43 | 6,499,582 | +0.35(+0.77%) |
Apr 14, 2021 | 46.05 | 46.24 | 46.02 | 46.07 | 7,369,571 | +0.05(+0.10%) |
Apr 13, 2021 | 45.85 | 46.03 | 45.80 | 46.03 | 5,999,504 | +0.31(+0.68%) |
Apr 12, 2021 | 45.84 | 45.86 | 45.66 | 45.72 | 6,280,749 | -0.25(-0.53%) |
Apr 09, 2021 | 45.80 | 45.97 | 45.78 | 45.96 | 7,638,866 | +0.11(+0.24%) |
Apr 08, 2021 | 45.79 | 45.90 | 45.69 | 45.86 | 7,782,420 | +0.26(+0.58%) |
Apr 07, 2021 | 45.53 | 45.65 | 45.46 | 45.59 | 6,533,607 | +0.08(+0.18%) |
Apr 06, 2021 | 45.45 | 45.58 | 45.39 | 45.51 | 11,664,955 | -0.40(-0.87%) |
Apr 05, 2021 | 45.60 | 45.94 | 45.52 | 45.91 | 10,141,535 | +0.68(+1.51%) |