Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.44 | 44.75 | 44.20 | 44.48 | 1,564,155 | -0.27(-0.60%) |
Jun 29, 2021 | 44.63 | 44.88 | 44.51 | 44.75 | 1,288,548 | +0.01(+0.02%) |
Jun 28, 2021 | 44.95 | 44.99 | 44.50 | 44.74 | 1,600,637 | -0.27(-0.60%) |
Jun 25, 2021 | 45.25 | 45.26 | 44.72 | 45.01 | 1,934,279 | +0.22(+0.50%) |
Jun 24, 2021 | 44.30 | 45.30 | 44.14 | 44.78 | 3,039,189 | +0.81(+1.83%) |
Jun 23, 2021 | 44.22 | 44.34 | 43.77 | 43.98 | 1,801,607 | +0.30(+0.68%) |
Jun 22, 2021 | 43.35 | 43.79 | 42.98 | 43.68 | 1,582,423 | -0.03(-0.06%) |
Jun 21, 2021 | 43.57 | 43.89 | 43.27 | 43.71 | 2,283,596 | +0.32(+0.73%) |
Jun 18, 2021 | 43.31 | 43.62 | 42.81 | 43.39 | 3,821,242 | -0.41(-0.93%) |
Jun 17, 2021 | 43.96 | 44.37 | 43.62 | 43.80 | 3,097,101 | -0.40(-0.90%) |
Jun 16, 2021 | 45.08 | 45.13 | 44.00 | 44.20 | 3,501,580 | -0.92(-2.03%) |
Jun 15, 2021 | 45.20 | 45.44 | 44.64 | 45.12 | 2,076,350 | -0.27(-0.59%) |
Jun 14, 2021 | 45.69 | 45.74 | 45.29 | 45.39 | 1,374,669 | -0.34(-0.75%) |
Jun 11, 2021 | 45.72 | 46.05 | 45.39 | 45.73 | 2,125,209 | -0.05(-0.10%) |
Jun 10, 2021 | 45.54 | 46.12 | 45.54 | 45.78 | 1,744,713 | +0.22(+0.48%) |
Jun 09, 2021 | 46.09 | 46.09 | 45.47 | 45.56 | 2,575,632 | -0.16(-0.34%) |
Jun 08, 2021 | 46.07 | 46.07 | 45.40 | 45.71 | 2,944,063 | -0.21(-0.46%) |
Jun 07, 2021 | 44.93 | 46.17 | 44.93 | 45.92 | 3,953,049 | +1.36(+3.05%) |
Jun 04, 2021 | 44.69 | 44.71 | 44.34 | 44.56 | 1,799,051 | +0.35(+0.79%) |
Jun 03, 2021 | 44.39 | 44.66 | 43.93 | 44.21 | 1,595,861 | -0.63(-1.39%) |
Jun 02, 2021 | 44.76 | 45.12 | 44.73 | 44.84 | 2,921,204 | +0.08(+0.18%) |
Jun 01, 2021 | 45.20 | 45.29 | 44.66 | 44.76 | 2,946,341 | +0.52(+1.16%) |
May 28, 2021 | 44.05 | 44.35 | 43.63 | 44.24 | 1,837,331 | +0.40(+0.92%) |
May 27, 2021 | 43.71 | 43.91 | 43.52 | 43.84 | 2,388,822 | +0.27(+0.61%) |
May 26, 2021 | 43.44 | 43.71 | 43.31 | 43.57 | 1,606,209 | +0.20(+0.47%) |
May 25, 2021 | 44.03 | 44.13 | 43.24 | 43.37 | 2,078,011 | -0.46(-1.05%) |
May 24, 2021 | 44.08 | 44.15 | 43.68 | 43.83 | 2,163,103 | -0.11(-0.25%) |
May 21, 2021 | 44.16 | 44.21 | 43.45 | 43.94 | 2,452,436 | -0.27(-0.60%) |
May 20, 2021 | 43.57 | 44.38 | 43.44 | 44.20 | 2,939,249 | +0.66(+1.52%) |
May 19, 2021 | 43.65 | 43.90 | 43.22 | 43.54 | 2,711,450 | -0.49(-1.11%) |
May 18, 2021 | 44.04 | 44.24 | 43.78 | 44.03 | 1,972,473 | +0.29(+0.67%) |
May 17, 2021 | 43.18 | 43.83 | 43.15 | 43.74 | 1,492,583 | +0.41(+0.96%) |
May 14, 2021 | 43.43 | 43.58 | 43.27 | 43.32 | 1,921,374 | +0.43(+1.01%) |
May 13, 2021 | 42.49 | 43.15 | 42.40 | 42.89 | 2,567,759 | +0.58(+1.37%) |
May 12, 2021 | 42.75 | 43.22 | 42.27 | 42.31 | 2,845,447 | -0.96(-2.21%) |
May 11, 2021 | 43.17 | 43.54 | 43.11 | 43.27 | 2,589,898 | -0.41(-0.95%) |
May 10, 2021 | 43.33 | 43.96 | 43.33 | 43.68 | 1,800,362 | +0.41(+0.96%) |
May 07, 2021 | 43.07 | 43.58 | 42.95 | 43.27 | 2,641,506 | +0.51(+1.18%) |
May 06, 2021 | 42.14 | 42.80 | 42.07 | 42.76 | 2,924,165 | +0.71(+1.68%) |
May 05, 2021 | 42.34 | 42.59 | 41.93 | 42.05 | 1,661,398 | -0.09(-0.22%) |
May 04, 2021 | 42.02 | 42.30 | 41.78 | 42.14 | 2,228,530 | -0.29(-0.69%) |
May 03, 2021 | 41.94 | 42.48 | 41.81 | 42.44 | 1,925,907 | +0.63(+1.52%) |
Apr 30, 2021 | 42.52 | 43.06 | 41.65 | 41.80 | 3,094,522 | -1.13(-2.63%) |
Apr 29, 2021 | 42.62 | 43.00 | 42.48 | 42.94 | 1,905,968 | +0.20(+0.47%) |
Apr 28, 2021 | 42.76 | 42.96 | 42.49 | 42.73 | 2,601,064 | +0.09(+0.22%) |
Apr 27, 2021 | 42.95 | 43.35 | 42.58 | 42.64 | 3,574,964 | -0.56(-1.30%) |
Apr 26, 2021 | 43.48 | 43.51 | 43.06 | 43.20 | 1,734,480 | -0.28(-0.63%) |
Apr 23, 2021 | 43.49 | 43.58 | 43.03 | 43.48 | 1,671,392 | +0.30(+0.70%) |
Apr 22, 2021 | 43.06 | 43.29 | 42.83 | 43.17 | 2,078,870 | +0.07(+0.17%) |
Apr 21, 2021 | 42.54 | 43.18 | 42.54 | 43.10 | 1,466,385 | +0.58(+1.36%) |
Apr 20, 2021 | 42.37 | 42.64 | 42.14 | 42.52 | 2,466,750 | -0.04(-0.09%) |
Apr 19, 2021 | 43.00 | 43.20 | 42.50 | 42.56 | 1,705,576 | -0.29(-0.67%) |
Apr 16, 2021 | 42.77 | 43.17 | 42.46 | 42.84 | 1,442,051 | +0.17(+0.39%) |
Apr 15, 2021 | 42.65 | 42.84 | 42.35 | 42.68 | 2,253,239 | +0.39(+0.91%) |
Apr 14, 2021 | 41.80 | 42.41 | 41.68 | 42.29 | 3,545,223 | +0.66(+1.59%) |
Apr 13, 2021 | 41.29 | 41.73 | 40.98 | 41.63 | 1,570,527 | +0.29(+0.69%) |
Apr 12, 2021 | 41.49 | 41.86 | 41.22 | 41.34 | 1,807,218 | -0.16(-0.38%) |
Apr 09, 2021 | 41.73 | 42.03 | 41.46 | 41.50 | 1,469,998 | -0.63(-1.51%) |
Apr 08, 2021 | 41.96 | 42.39 | 41.77 | 42.14 | 2,250,714 | +0.55(+1.33%) |
Apr 07, 2021 | 41.73 | 41.75 | 41.24 | 41.58 | 2,416,064 | -0.13(-0.31%) |
Apr 06, 2021 | 41.64 | 41.77 | 41.42 | 41.71 | 3,287,648 | +0.12(+0.29%) |
Apr 05, 2021 | 41.23 | 41.72 | 40.88 | 41.59 | 1,564,791 | +0.61(+1.48%) |