Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.65 | 44.00 | 42.96 | 43.82 | 9,977,951 | -0.10(-0.22%) |
Jun 29, 2021 | 42.61 | 43.97 | 42.19 | 43.92 | 13,257,598 | +0.97(+2.27%) |
Jun 28, 2021 | 40.83 | 43.37 | 40.78 | 42.94 | 18,495,540 | +2.94(+7.35%) |
Jun 25, 2021 | 40.50 | 41.02 | 39.64 | 40.00 | 9,395,930 | -0.41(-1.02%) |
Jun 24, 2021 | 39.24 | 40.56 | 39.24 | 40.42 | 12,905,224 | +2.00(+5.20%) |
Jun 23, 2021 | 37.98 | 38.99 | 37.98 | 38.42 | 8,748,465 | +0.44(+1.17%) |
Jun 22, 2021 | 37.29 | 38.20 | 36.80 | 37.98 | 10,656,645 | +0.47(+1.26%) |
Jun 21, 2021 | 36.94 | 37.55 | 36.00 | 37.50 | 12,908,110 | +0.79(+2.14%) |
Jun 18, 2021 | 38.66 | 38.94 | 36.16 | 36.72 | 21,697,174 | -2.94(-7.42%) |
Jun 17, 2021 | 38.06 | 40.50 | 38.03 | 39.66 | 18,757,708 | +1.11(+2.88%) |
Jun 16, 2021 | 39.84 | 40.23 | 37.45 | 38.55 | 18,363,134 | -0.85(-2.15%) |
Jun 15, 2021 | 40.14 | 40.93 | 39.10 | 39.39 | 13,511,519 | -1.11(-2.74%) |
Jun 14, 2021 | 39.17 | 40.50 | 38.43 | 40.50 | 18,802,268 | +1.65(+4.25%) |
Jun 11, 2021 | 38.42 | 38.85 | 37.95 | 38.85 | 8,102,411 | +0.44(+1.15%) |
Jun 10, 2021 | 37.19 | 38.73 | 36.91 | 38.41 | 17,877,470 | +1.32(+3.55%) |
Jun 09, 2021 | 37.94 | 38.26 | 37.01 | 37.09 | 11,904,382 | -0.46(-1.23%) |
Jun 08, 2021 | 39.16 | 39.32 | 36.70 | 37.55 | 13,680,234 | -0.73(-1.90%) |
Jun 07, 2021 | 38.63 | 38.80 | 37.53 | 38.28 | 11,604,044 | -0.82(-2.09%) |
Jun 04, 2021 | 37.46 | 39.33 | 37.44 | 39.10 | 16,222,644 | +2.58(+7.06%) |
Jun 03, 2021 | 37.22 | 37.66 | 35.93 | 36.52 | 17,190,404 | -2.04(-5.28%) |
Jun 02, 2021 | 37.65 | 38.94 | 37.30 | 38.56 | 12,558,094 | +0.84(+2.22%) |
Jun 01, 2021 | 38.88 | 39.89 | 37.14 | 37.72 | 18,435,266 | -0.43(-1.13%) |
May 28, 2021 | 37.45 | 38.64 | 37.27 | 38.15 | 16,152,359 | +0.91(+2.43%) |
May 27, 2021 | 36.28 | 37.64 | 36.12 | 37.25 | 16,660,319 | +0.67(+1.83%) |
May 26, 2021 | 36.43 | 37.07 | 35.60 | 36.58 | 13,617,280 | +0.24(+0.65%) |
May 25, 2021 | 36.73 | 37.14 | 35.66 | 36.34 | 19,756,232 | +0.40(+1.12%) |
May 24, 2021 | 34.43 | 36.54 | 34.35 | 35.94 | 21,892,220 | +2.35(+7.00%) |
May 21, 2021 | 34.73 | 34.76 | 33.26 | 33.59 | 25,512,502 | -0.49(-1.44%) |
May 20, 2021 | 32.22 | 34.41 | 32.14 | 34.08 | 29,025,114 | +2.55(+8.08%) |
May 19, 2021 | 28.00 | 31.65 | 27.76 | 31.53 | 29,626,908 | +1.73(+5.81%) |
May 18, 2021 | 31.20 | 31.55 | 29.73 | 29.80 | 15,483,296 | -0.80(-2.60%) |
May 17, 2021 | 30.48 | 30.60 | 28.95 | 30.60 | 19,516,708 | -0.82(-2.60%) |
May 14, 2021 | 30.00 | 32.15 | 29.10 | 31.41 | 22,240,628 | +2.56(+8.86%) |
May 13, 2021 | 29.05 | 30.00 | 27.84 | 28.86 | 25,905,594 | +1.18(+4.27%) |
May 12, 2021 | 29.61 | 30.07 | 27.36 | 27.68 | 34,539,136 | -3.92(-12.39%) |
May 11, 2021 | 28.55 | 31.79 | 28.23 | 31.59 | 30,411,590 | +0.18(+0.56%) |
May 10, 2021 | 35.42 | 35.42 | 31.36 | 31.41 | 25,809,412 | -4.92(-13.54%) |
May 07, 2021 | 35.92 | 36.94 | 35.33 | 36.33 | 17,060,214 | +1.51(+4.32%) |
May 06, 2021 | 33.65 | 34.83 | 32.62 | 34.83 | 15,620,207 | +0.84(+2.46%) |
May 05, 2021 | 34.50 | 35.21 | 33.21 | 33.99 | 16,256,997 | +0.57(+1.71%) |
May 04, 2021 | 33.85 | 33.89 | 31.48 | 33.42 | 24,799,244 | -1.61(-4.61%) |
May 03, 2021 | 37.11 | 37.18 | 34.51 | 35.03 | 14,098,781 | -1.27(-3.50%) |
Apr 30, 2021 | 37.73 | 38.54 | 35.97 | 36.30 | 19,704,130 | -3.35(-8.46%) |
Apr 29, 2021 | 40.53 | 40.55 | 37.86 | 39.66 | 15,040,191 | +0.88(+2.26%) |
Apr 28, 2021 | 40.02 | 40.03 | 38.67 | 38.78 | 12,936,818 | -1.89(-4.64%) |
Apr 27, 2021 | 42.09 | 42.22 | 40.30 | 40.67 | 12,746,800 | -0.86(-2.06%) |
Apr 26, 2021 | 39.44 | 41.77 | 39.35 | 41.53 | 13,731,197 | +2.03(+5.13%) |
Apr 23, 2021 | 37.70 | 39.91 | 37.68 | 39.50 | 13,469,710 | +2.13(+5.71%) |
Apr 22, 2021 | 39.72 | 39.95 | 36.67 | 37.37 | 21,276,748 | -2.73(-6.80%) |
Apr 21, 2021 | 37.32 | 40.11 | 36.74 | 40.09 | 15,373,773 | +2.99(+8.06%) |
Apr 20, 2021 | 38.38 | 38.89 | 36.44 | 37.10 | 14,099,112 | -1.86(-4.77%) |
Apr 19, 2021 | 41.10 | 41.61 | 37.63 | 38.96 | 20,583,280 | -3.10(-7.37%) |
Apr 16, 2021 | 42.81 | 42.94 | 41.79 | 42.06 | 11,197,094 | -0.71(-1.66%) |
Apr 15, 2021 | 41.67 | 42.95 | 40.95 | 42.77 | 13,850,841 | +2.16(+5.33%) |
Apr 14, 2021 | 41.71 | 42.77 | 39.97 | 40.60 | 13,035,114 | -1.40(-3.33%) |
Apr 13, 2021 | 43.29 | 43.42 | 40.90 | 42.00 | 14,274,637 | -0.39(-0.93%) |
Apr 12, 2021 | 43.01 | 43.08 | 41.12 | 42.39 | 15,140,429 | -1.37(-3.12%) |
Apr 09, 2021 | 43.12 | 43.78 | 42.43 | 43.76 | 10,924,897 | -0.30(-0.69%) |
Apr 08, 2021 | 44.03 | 44.27 | 42.90 | 44.07 | 13,137,366 | +1.39(+3.25%) |
Apr 07, 2021 | 43.28 | 43.29 | 41.66 | 42.68 | 12,599,840 | +0.00(+0.00%) |
Apr 06, 2021 | 43.41 | 44.24 | 41.39 | 42.68 | 18,227,100 | -1.59(-3.60%) |
Apr 05, 2021 | 43.81 | 44.57 | 42.22 | 44.27 | 26,842,826 | +2.55(+6.11%) |