Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.03 | 43.19 | 42.97 | 43.09 | 14,803,941 | -0.50(-1.15%) |
Jun 29, 2021 | 43.35 | 43.62 | 43.23 | 43.59 | 17,408,564 | -0.33(-0.74%) |
Jun 28, 2021 | 43.84 | 43.99 | 43.80 | 43.92 | 10,428,217 | +0.10(+0.23%) |
Jun 25, 2021 | 43.66 | 43.83 | 43.53 | 43.82 | 22,963,212 | +0.82(+1.90%) |
Jun 24, 2021 | 42.79 | 43.00 | 42.75 | 43.00 | 12,378,171 | +0.45(+1.05%) |
Jun 23, 2021 | 42.55 | 42.81 | 42.52 | 42.55 | 14,042,993 | +0.53(+1.26%) |
Jun 22, 2021 | 41.91 | 42.10 | 41.89 | 42.02 | 13,381,048 | -0.34(-0.81%) |
Jun 21, 2021 | 42.21 | 42.38 | 41.99 | 42.37 | 13,096,101 | -0.01(-0.02%) |
Jun 18, 2021 | 42.46 | 42.55 | 42.28 | 42.38 | 18,215,898 | +0.05(+0.11%) |
Jun 17, 2021 | 42.06 | 42.39 | 41.99 | 42.33 | 22,691,690 | +0.59(+1.40%) |
Jun 16, 2021 | 42.10 | 42.19 | 41.59 | 41.74 | 26,538,732 | -0.65(-1.54%) |
Jun 15, 2021 | 42.60 | 42.64 | 42.34 | 42.39 | 18,567,626 | -0.59(-1.36%) |
Jun 14, 2021 | 42.86 | 43.05 | 42.75 | 42.98 | 15,909,508 | +0.13(+0.30%) |
Jun 11, 2021 | 42.94 | 42.99 | 42.74 | 42.85 | 11,027,669 | -0.10(-0.24%) |
Jun 10, 2021 | 42.82 | 43.00 | 42.72 | 42.95 | 14,053,837 | +0.23(+0.55%) |
Jun 09, 2021 | 42.76 | 42.93 | 42.65 | 42.72 | 13,665,789 | +0.00(+0.00%) |
Jun 08, 2021 | 42.84 | 42.91 | 42.59 | 42.72 | 12,129,075 | -0.20(-0.48%) |
Jun 07, 2021 | 42.96 | 42.97 | 42.70 | 42.92 | 12,883,585 | -0.46(-1.07%) |
Jun 04, 2021 | 43.30 | 43.41 | 43.26 | 43.39 | 10,738,149 | +0.45(+1.04%) |
Jun 03, 2021 | 43.15 | 43.19 | 42.90 | 42.94 | 22,339,058 | -0.87(-1.99%) |
Jun 02, 2021 | 43.91 | 43.91 | 43.68 | 43.81 | 14,943,256 | -0.18(-0.40%) |
Jun 01, 2021 | 44.10 | 44.12 | 43.79 | 43.99 | 26,088,412 | +1.12(+2.62%) |
May 28, 2021 | 42.72 | 42.96 | 42.72 | 42.87 | 14,793,094 | -0.15(-0.34%) |
May 27, 2021 | 42.93 | 43.05 | 42.72 | 43.02 | 16,047,639 | -0.03(-0.06%) |
May 26, 2021 | 43.04 | 43.09 | 42.96 | 43.04 | 14,173,856 | +0.26(+0.61%) |
May 25, 2021 | 42.74 | 42.87 | 42.63 | 42.78 | 22,612,938 | +0.99(+2.37%) |
May 24, 2021 | 41.85 | 41.93 | 41.69 | 41.79 | 13,052,076 | -0.06(-0.13%) |
May 21, 2021 | 42.30 | 42.30 | 41.81 | 41.85 | 16,974,222 | -0.41(-0.97%) |
May 20, 2021 | 42.01 | 42.35 | 41.99 | 42.26 | 20,590,628 | +0.42(+1.00%) |
May 19, 2021 | 41.25 | 41.92 | 41.19 | 41.84 | 22,057,806 | +0.12(+0.29%) |
May 18, 2021 | 41.67 | 41.94 | 41.58 | 41.72 | 20,485,366 | +0.33(+0.81%) |
May 17, 2021 | 41.18 | 41.38 | 41.09 | 41.38 | 17,875,150 | +0.40(+0.97%) |
May 14, 2021 | 40.70 | 41.09 | 40.56 | 40.99 | 21,276,042 | +0.61(+1.52%) |
May 13, 2021 | 40.93 | 41.06 | 40.24 | 40.37 | 26,861,912 | -0.58(-1.43%) |
May 12, 2021 | 41.38 | 41.44 | 40.89 | 40.96 | 18,409,964 | -0.51(-1.23%) |
May 11, 2021 | 40.77 | 41.55 | 40.72 | 41.47 | 18,905,548 | -0.01(-0.02%) |
May 10, 2021 | 42.09 | 42.12 | 41.44 | 41.48 | 30,528,714 | -1.21(-2.84%) |
May 07, 2021 | 42.63 | 42.90 | 42.58 | 42.69 | 20,198,622 | +0.11(+0.26%) |
May 06, 2021 | 42.44 | 42.63 | 42.30 | 42.58 | 14,523,734 | +0.12(+0.28%) |
May 05, 2021 | 42.52 | 42.65 | 42.37 | 42.46 | 11,380,359 | +0.21(+0.50%) |
May 04, 2021 | 42.54 | 42.65 | 42.05 | 42.25 | 22,299,388 | -0.43(-1.00%) |
May 03, 2021 | 42.70 | 42.94 | 42.57 | 42.67 | 11,463,514 | -0.23(-0.54%) |
Apr 30, 2021 | 43.00 | 43.11 | 42.77 | 42.90 | 29,199,848 | -0.89(-2.03%) |
Apr 29, 2021 | 44.00 | 44.01 | 43.43 | 43.79 | 20,679,442 | -0.04(-0.08%) |
Apr 28, 2021 | 43.75 | 44.07 | 43.66 | 43.83 | 12,217,068 | +0.20(+0.47%) |
Apr 27, 2021 | 43.48 | 43.70 | 43.48 | 43.63 | 15,530,976 | +0.18(+0.41%) |
Apr 26, 2021 | 43.30 | 43.48 | 43.21 | 43.45 | 20,751,928 | -0.67(-1.51%) |
Apr 23, 2021 | 43.96 | 44.22 | 43.90 | 44.12 | 15,233,428 | +0.57(+1.32%) |
Apr 22, 2021 | 43.41 | 43.68 | 43.30 | 43.54 | 25,358,542 | +0.13(+0.30%) |
Apr 21, 2021 | 42.98 | 43.42 | 42.82 | 43.41 | 17,765,490 | +0.06(+0.13%) |
Apr 20, 2021 | 43.55 | 43.73 | 43.21 | 43.36 | 11,958,592 | -0.12(-0.28%) |
Apr 19, 2021 | 43.43 | 43.54 | 43.27 | 43.48 | 14,247,108 | -0.01(-0.02%) |
Apr 16, 2021 | 43.64 | 43.64 | 43.40 | 43.49 | 17,576,410 | +0.24(+0.56%) |
Apr 15, 2021 | 43.24 | 43.44 | 43.16 | 43.25 | 17,512,582 | +0.06(+0.13%) |
Apr 14, 2021 | 43.51 | 43.59 | 43.14 | 43.19 | 19,205,826 | +0.14(+0.32%) |
Apr 13, 2021 | 42.90 | 43.21 | 42.84 | 43.05 | 20,632,334 | -0.03(-0.06%) |
Apr 12, 2021 | 42.98 | 43.16 | 42.79 | 43.08 | 18,168,098 | -0.06(-0.13%) |
Apr 09, 2021 | 43.12 | 43.16 | 42.97 | 43.14 | 25,906,558 | -0.54(-1.23%) |
Apr 08, 2021 | 43.83 | 43.93 | 43.66 | 43.67 | 21,760,268 | +0.57(+1.31%) |
Apr 07, 2021 | 43.01 | 43.17 | 42.80 | 43.11 | 29,552,444 | -1.00(-2.27%) |
Apr 06, 2021 | 43.97 | 44.47 | 43.77 | 44.11 | 21,986,524 | +0.08(+0.19%) |
Apr 05, 2021 | 44.33 | 44.33 | 43.92 | 44.03 | 11,444,408 | +0.04(+0.08%) |