Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.18 | 43.11 | 42.07 | 42.63 | 4,099,064 | +0.46(+1.09%) |
Jun 29, 2021 | 42.48 | 42.81 | 42.03 | 42.17 | 4,220,168 | -0.20(-0.47%) |
Jun 28, 2021 | 43.63 | 43.73 | 41.72 | 42.37 | 6,589,963 | -1.50(-3.42%) |
Jun 25, 2021 | 44.05 | 44.18 | 43.72 | 43.87 | 7,535,872 | -0.17(-0.39%) |
Jun 24, 2021 | 44.13 | 45.32 | 44.03 | 44.04 | 9,581,291 | +0.94(+2.18%) |
Jun 23, 2021 | 42.35 | 43.42 | 42.30 | 43.10 | 6,329,065 | +0.82(+1.94%) |
Jun 22, 2021 | 42.05 | 42.55 | 41.50 | 42.28 | 3,436,435 | +0.21(+0.50%) |
Jun 21, 2021 | 41.05 | 42.19 | 40.73 | 42.07 | 4,632,373 | +1.23(+3.01%) |
Jun 18, 2021 | 40.72 | 41.40 | 40.48 | 40.84 | 6,583,095 | -0.51(-1.23%) |
Jun 17, 2021 | 42.06 | 42.77 | 41.04 | 41.35 | 4,594,897 | -0.73(-1.73%) |
Jun 16, 2021 | 42.16 | 42.49 | 41.63 | 42.08 | 4,301,525 | -0.14(-0.33%) |
Jun 15, 2021 | 42.22 | 42.81 | 42.10 | 42.22 | 3,481,456 | +0.02(+0.05%) |
Jun 14, 2021 | 43.03 | 43.30 | 42.04 | 42.20 | 3,495,346 | -0.99(-2.29%) |
Jun 11, 2021 | 42.68 | 43.20 | 42.49 | 43.19 | 4,254,186 | +0.54(+1.27%) |
Jun 10, 2021 | 43.61 | 43.87 | 42.49 | 42.65 | 5,699,639 | -0.87(-2.00%) |
Jun 09, 2021 | 44.04 | 44.08 | 43.25 | 43.52 | 5,277,655 | -0.62(-1.40%) |
Jun 08, 2021 | 43.20 | 44.37 | 42.94 | 44.14 | 7,663,927 | +0.75(+1.73%) |
Jun 07, 2021 | 42.57 | 43.46 | 42.47 | 43.39 | 5,211,725 | +0.64(+1.50%) |
Jun 04, 2021 | 43.00 | 43.21 | 42.34 | 42.75 | 3,640,805 | +0.22(+0.52%) |
Jun 03, 2021 | 43.07 | 43.11 | 42.26 | 42.53 | 4,178,813 | -0.68(-1.57%) |
Jun 02, 2021 | 43.53 | 43.60 | 43.03 | 43.21 | 5,024,622 | -0.16(-0.37%) |
Jun 01, 2021 | 43.13 | 43.54 | 43.11 | 43.37 | 6,750,676 | +0.52(+1.21%) |
May 28, 2021 | 43.63 | 43.63 | 42.56 | 42.85 | 6,302,144 | -0.92(-2.10%) |
May 27, 2021 | 42.78 | 43.88 | 42.23 | 43.77 | 11,985,642 | +0.93(+2.17%) |
May 26, 2021 | 42.31 | 43.09 | 42.18 | 42.84 | 9,288,003 | +0.65(+1.54%) |
May 25, 2021 | 42.11 | 43.23 | 41.77 | 42.19 | 10,604,951 | +0.47(+1.13%) |
May 24, 2021 | 39.98 | 42.10 | 39.73 | 41.72 | 10,773,710 | +2.04(+5.14%) |
May 21, 2021 | 40.14 | 40.61 | 39.62 | 39.68 | 6,247,485 | -0.21(-0.53%) |
May 20, 2021 | 39.36 | 39.95 | 38.68 | 39.89 | 7,514,301 | +0.63(+1.60%) |
May 19, 2021 | 38.23 | 39.45 | 38.23 | 39.26 | 9,079,398 | -0.20(-0.51%) |
May 18, 2021 | 39.70 | 40.81 | 39.43 | 39.46 | 15,357,344 | +0.73(+1.88%) |
May 17, 2021 | 38.68 | 38.80 | 37.80 | 38.73 | 7,581,435 | -0.36(-0.92%) |
May 14, 2021 | 37.75 | 39.25 | 37.69 | 39.09 | 6,592,825 | +1.64(+4.38%) |
May 13, 2021 | 37.38 | 38.11 | 36.64 | 37.45 | 8,143,880 | +0.33(+0.89%) |
May 12, 2021 | 38.48 | 38.89 | 36.97 | 37.12 | 8,670,290 | -1.62(-4.18%) |
May 11, 2021 | 38.47 | 39.34 | 38.03 | 38.74 | 6,881,838 | -0.70(-1.77%) |
May 10, 2021 | 40.00 | 40.09 | 39.11 | 39.44 | 7,348,167 | -0.46(-1.15%) |
May 07, 2021 | 39.23 | 40.22 | 39.12 | 39.90 | 7,352,237 | +1.01(+2.60%) |
May 06, 2021 | 40.99 | 41.32 | 38.79 | 38.89 | 12,213,153 | -2.84(-6.80%) |
May 05, 2021 | 41.48 | 42.21 | 40.91 | 41.73 | 7,139,989 | +1.24(+3.06%) |
May 04, 2021 | 40.98 | 41.03 | 39.51 | 40.49 | 5,918,850 | -0.75(-1.82%) |
May 03, 2021 | 40.96 | 41.53 | 40.66 | 41.24 | 4,646,252 | +0.54(+1.33%) |
Apr 30, 2021 | 40.08 | 40.96 | 39.90 | 40.70 | 6,057,449 | +0.30(+0.74%) |
Apr 29, 2021 | 42.68 | 42.72 | 39.97 | 40.40 | 9,732,511 | -1.60(-3.81%) |
Apr 28, 2021 | 42.36 | 42.54 | 41.35 | 42.00 | 8,144,878 | -0.18(-0.43%) |
Apr 27, 2021 | 41.54 | 42.43 | 41.28 | 42.18 | 6,999,734 | +0.73(+1.76%) |
Apr 26, 2021 | 41.74 | 42.28 | 41.36 | 41.45 | 4,855,801 | -0.04(-0.10%) |
Apr 23, 2021 | 41.03 | 41.53 | 40.82 | 41.49 | 4,220,916 | +0.76(+1.87%) |
Apr 22, 2021 | 40.92 | 42.08 | 40.35 | 40.73 | 8,848,947 | -0.45(-1.09%) |
Apr 21, 2021 | 39.32 | 41.24 | 38.65 | 41.18 | 10,863,404 | +1.65(+4.17%) |
Apr 20, 2021 | 39.31 | 39.63 | 37.98 | 39.53 | 11,063,787 | -0.20(-0.50%) |
Apr 19, 2021 | 40.19 | 40.25 | 39.55 | 39.73 | 5,397,833 | -0.51(-1.27%) |
Apr 16, 2021 | 39.99 | 40.30 | 39.78 | 40.24 | 9,661,485 | +0.57(+1.44%) |
Apr 15, 2021 | 41.48 | 41.48 | 39.66 | 39.67 | 7,632,411 | -1.57(-3.81%) |
Apr 14, 2021 | 41.17 | 41.99 | 40.98 | 41.24 | 6,533,847 | +0.27(+0.66%) |
Apr 13, 2021 | 40.57 | 41.32 | 39.82 | 40.97 | 9,366,912 | -0.17(-0.41%) |
Apr 12, 2021 | 41.56 | 41.58 | 40.65 | 41.14 | 5,734,923 | -0.61(-1.46%) |
Apr 09, 2021 | 41.98 | 42.09 | 41.12 | 41.75 | 4,885,417 | -0.37(-0.88%) |
Apr 08, 2021 | 41.10 | 42.22 | 40.49 | 42.12 | 8,193,399 | +1.05(+2.56%) |
Apr 07, 2021 | 41.43 | 41.59 | 40.71 | 41.07 | 6,767,350 | -0.43(-1.04%) |
Apr 06, 2021 | 41.73 | 42.72 | 41.40 | 41.50 | 10,315,097 | -0.18(-0.43%) |
Apr 05, 2021 | 41.36 | 42.61 | 40.98 | 41.68 | 13,888,459 | +2.00(+5.04%) |