Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.14 | 46.74 | 45.99 | 46.61 | 6,048,136 | +0.19(+0.41%) |
Jun 29, 2021 | 46.62 | 47.02 | 46.28 | 46.42 | 4,306,005 | +0.15(+0.31%) |
Jun 28, 2021 | 46.22 | 46.31 | 45.63 | 46.27 | 3,069,358 | -0.12(-0.25%) |
Jun 25, 2021 | 45.86 | 46.52 | 45.74 | 46.39 | 4,581,860 | +0.67(+1.47%) |
Jun 24, 2021 | 45.13 | 45.90 | 44.92 | 45.71 | 4,046,084 | +0.80(+1.78%) |
Jun 23, 2021 | 45.10 | 45.37 | 44.90 | 44.91 | 5,052,002 | -0.06(-0.14%) |
Jun 22, 2021 | 45.21 | 45.25 | 44.61 | 44.98 | 4,274,390 | -0.20(-0.44%) |
Jun 21, 2021 | 44.22 | 45.24 | 44.13 | 45.18 | 4,586,208 | +1.31(+2.99%) |
Jun 18, 2021 | 44.46 | 44.53 | 43.70 | 43.87 | 12,659,581 | -1.15(-2.55%) |
Jun 17, 2021 | 47.15 | 47.17 | 44.72 | 45.01 | 8,231,187 | -1.59(-3.42%) |
Jun 16, 2021 | 45.80 | 47.26 | 45.16 | 46.61 | 10,751,085 | +0.71(+1.55%) |
Jun 15, 2021 | 45.30 | 46.01 | 45.17 | 45.90 | 4,053,689 | +0.74(+1.63%) |
Jun 14, 2021 | 45.62 | 45.95 | 44.42 | 45.16 | 6,592,129 | -0.70(-1.53%) |
Jun 11, 2021 | 45.45 | 45.89 | 45.40 | 45.86 | 3,923,040 | +0.49(+1.08%) |
Jun 10, 2021 | 46.43 | 46.62 | 45.34 | 45.37 | 3,505,783 | -0.68(-1.48%) |
Jun 09, 2021 | 46.47 | 46.47 | 45.99 | 46.05 | 3,199,153 | -0.73(-1.56%) |
Jun 08, 2021 | 46.77 | 46.98 | 46.26 | 46.78 | 3,081,406 | -0.36(-0.77%) |
Jun 07, 2021 | 47.61 | 47.61 | 47.10 | 47.14 | 2,512,628 | -0.35(-0.75%) |
Jun 04, 2021 | 47.47 | 47.53 | 46.97 | 47.50 | 2,423,747 | +0.01(+0.02%) |
Jun 03, 2021 | 47.35 | 47.74 | 47.06 | 47.49 | 3,065,315 | +0.07(+0.15%) |
Jun 02, 2021 | 47.52 | 47.70 | 47.07 | 47.42 | 3,629,960 | -0.16(-0.34%) |
Jun 01, 2021 | 48.04 | 48.13 | 47.34 | 47.58 | 3,497,317 | +0.20(+0.42%) |
May 28, 2021 | 47.47 | 47.50 | 46.99 | 47.38 | 3,742,168 | -0.02(-0.04%) |
May 27, 2021 | 47.50 | 47.93 | 47.14 | 47.40 | 7,225,553 | +0.49(+1.05%) |
May 26, 2021 | 46.77 | 47.04 | 46.38 | 46.91 | 4,140,028 | +0.40(+0.86%) |
May 25, 2021 | 47.10 | 47.53 | 46.40 | 46.51 | 3,336,340 | -0.56(-1.20%) |
May 24, 2021 | 46.95 | 47.18 | 46.82 | 47.07 | 2,928,242 | +0.16(+0.35%) |
May 21, 2021 | 46.22 | 47.08 | 46.14 | 46.91 | 4,033,096 | +0.86(+1.88%) |
May 20, 2021 | 46.26 | 46.39 | 45.86 | 46.04 | 3,137,823 | -0.23(-0.49%) |
May 19, 2021 | 45.68 | 46.30 | 45.31 | 46.27 | 5,485,313 | +0.10(+0.22%) |
May 18, 2021 | 47.34 | 47.58 | 46.15 | 46.17 | 6,004,945 | -1.22(-2.57%) |
May 17, 2021 | 47.12 | 47.57 | 46.78 | 47.39 | 4,308,824 | +0.28(+0.60%) |
May 14, 2021 | 47.29 | 47.57 | 46.97 | 47.11 | 4,943,419 | +0.08(+0.17%) |
May 13, 2021 | 46.18 | 47.32 | 46.05 | 47.02 | 5,192,748 | +0.60(+1.29%) |
May 12, 2021 | 47.43 | 47.62 | 46.27 | 46.42 | 4,620,741 | -0.50(-1.07%) |
May 11, 2021 | 47.30 | 47.88 | 46.72 | 46.92 | 7,147,214 | -0.63(-1.32%) |
May 10, 2021 | 47.48 | 48.05 | 47.31 | 47.55 | 5,177,576 | +0.41(+0.87%) |
May 07, 2021 | 46.55 | 47.26 | 46.02 | 47.14 | 5,099,123 | -0.06(-0.13%) |
May 06, 2021 | 46.95 | 47.24 | 46.71 | 47.21 | 5,411,650 | +0.40(+0.86%) |
May 05, 2021 | 46.39 | 46.93 | 45.61 | 46.81 | 4,616,715 | +0.87(+1.90%) |
May 04, 2021 | 45.61 | 46.08 | 45.48 | 45.93 | 6,764,246 | +0.24(+0.52%) |
May 03, 2021 | 45.71 | 45.90 | 45.21 | 45.70 | 4,282,730 | +0.32(+0.70%) |
Apr 30, 2021 | 45.46 | 45.71 | 45.22 | 45.38 | 7,562,205 | -0.18(-0.40%) |
Apr 29, 2021 | 45.03 | 45.72 | 44.97 | 45.56 | 7,648,865 | +0.82(+1.83%) |
Apr 28, 2021 | 44.22 | 44.80 | 44.22 | 44.74 | 6,527,030 | +0.57(+1.30%) |
Apr 27, 2021 | 43.55 | 44.26 | 43.29 | 44.17 | 6,118,898 | +0.68(+1.57%) |
Apr 26, 2021 | 43.24 | 43.87 | 43.16 | 43.49 | 6,146,689 | +0.46(+1.07%) |
Apr 23, 2021 | 42.08 | 43.29 | 41.80 | 43.02 | 4,981,491 | +0.95(+2.26%) |
Apr 22, 2021 | 42.37 | 42.69 | 41.92 | 42.08 | 5,938,168 | -0.58(-1.36%) |
Apr 21, 2021 | 41.86 | 42.85 | 41.75 | 42.65 | 5,525,512 | +0.55(+1.31%) |
Apr 20, 2021 | 42.16 | 42.67 | 41.83 | 42.10 | 8,062,721 | -0.21(-0.49%) |
Apr 19, 2021 | 41.82 | 42.42 | 41.70 | 42.31 | 6,985,355 | +0.67(+1.61%) |
Apr 16, 2021 | 42.53 | 42.93 | 41.40 | 41.64 | 11,014,333 | -1.75(-4.04%) |
Apr 15, 2021 | 44.05 | 44.11 | 43.34 | 43.40 | 8,571,780 | -0.57(-1.30%) |
Apr 14, 2021 | 43.66 | 44.26 | 43.47 | 43.97 | 4,667,612 | +0.27(+0.62%) |
Apr 13, 2021 | 44.12 | 44.22 | 43.62 | 43.69 | 3,576,863 | -0.68(-1.53%) |
Apr 12, 2021 | 43.95 | 44.41 | 43.87 | 44.37 | 3,145,953 | +0.42(+0.97%) |
Apr 09, 2021 | 43.66 | 44.01 | 43.54 | 43.95 | 3,509,735 | +0.56(+1.29%) |
Apr 08, 2021 | 43.05 | 43.43 | 42.84 | 43.39 | 3,451,110 | +0.14(+0.33%) |
Apr 07, 2021 | 43.41 | 43.65 | 43.02 | 43.24 | 3,708,041 | +0.05(+0.13%) |
Apr 06, 2021 | 43.42 | 43.50 | 42.85 | 43.19 | 3,452,214 | -0.32(-0.73%) |
Apr 05, 2021 | 43.37 | 43.84 | 43.10 | 43.50 | 4,044,332 | +0.60(+1.39%) |