Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.44 | 43.19 | 42.42 | 42.87 | 7,905,000 | +0.39(+0.91%) |
Jun 29, 2021 | 42.61 | 43.08 | 42.42 | 42.48 | 9,558,263 | -0.25(-0.58%) |
Jun 28, 2021 | 43.70 | 43.70 | 42.19 | 42.73 | 17,594,448 | -1.30(-2.95%) |
Jun 25, 2021 | 44.51 | 44.57 | 43.86 | 44.02 | 24,150,936 | -0.48(-1.07%) |
Jun 24, 2021 | 45.15 | 45.22 | 44.18 | 44.50 | 9,382,823 | -0.36(-0.80%) |
Jun 23, 2021 | 44.95 | 45.20 | 44.60 | 44.86 | 7,474,093 | -0.10(-0.22%) |
Jun 22, 2021 | 45.35 | 45.37 | 44.46 | 44.96 | 8,577,807 | -0.40(-0.87%) |
Jun 21, 2021 | 44.63 | 45.36 | 44.41 | 45.35 | 9,944,052 | +0.80(+1.80%) |
Jun 18, 2021 | 44.03 | 44.97 | 43.55 | 44.55 | 15,360,123 | +0.39(+0.88%) |
Jun 17, 2021 | 45.11 | 45.63 | 43.85 | 44.16 | 10,233,879 | -0.94(-2.09%) |
Jun 16, 2021 | 45.15 | 45.57 | 44.72 | 45.10 | 8,643,489 | -0.01(-0.02%) |
Jun 15, 2021 | 45.49 | 45.86 | 44.90 | 45.11 | 7,967,652 | -0.37(-0.81%) |
Jun 14, 2021 | 45.91 | 46.36 | 45.30 | 45.48 | 11,279,963 | -0.59(-1.29%) |
Jun 11, 2021 | 45.65 | 46.20 | 45.58 | 46.08 | 8,291,796 | +0.22(+0.48%) |
Jun 10, 2021 | 46.77 | 47.01 | 45.57 | 45.86 | 9,864,015 | -0.24(-0.52%) |
Jun 09, 2021 | 46.92 | 46.97 | 46.06 | 46.10 | 6,805,328 | -0.52(-1.11%) |
Jun 08, 2021 | 46.83 | 46.95 | 45.95 | 46.61 | 10,808,722 | +0.95(+2.08%) |
Jun 07, 2021 | 45.57 | 45.96 | 45.47 | 45.66 | 6,174,328 | +0.10(+0.22%) |
Jun 04, 2021 | 46.12 | 46.30 | 45.26 | 45.56 | 7,770,410 | -0.15(-0.33%) |
Jun 03, 2021 | 46.93 | 46.95 | 45.65 | 45.71 | 11,619,185 | -1.62(-3.43%) |
Jun 02, 2021 | 47.56 | 47.84 | 46.98 | 47.33 | 9,183,747 | +0.07(+0.15%) |
Jun 01, 2021 | 47.69 | 48.10 | 47.00 | 47.26 | 12,088,649 | +0.02(+0.04%) |
May 28, 2021 | 47.61 | 47.62 | 46.82 | 47.24 | 8,454,839 | -0.37(-0.77%) |
May 27, 2021 | 47.56 | 47.76 | 46.82 | 47.61 | 8,756,162 | +0.55(+1.18%) |
May 26, 2021 | 46.62 | 47.14 | 46.38 | 47.06 | 9,829,300 | +0.81(+1.76%) |
May 25, 2021 | 46.98 | 47.72 | 46.08 | 46.24 | 14,780,476 | +0.50(+1.08%) |
May 24, 2021 | 45.15 | 45.86 | 44.60 | 45.75 | 8,477,296 | +0.95(+2.12%) |
May 21, 2021 | 45.28 | 45.58 | 44.70 | 44.80 | 9,985,635 | -0.20(-0.44%) |
May 20, 2021 | 45.93 | 45.95 | 44.50 | 45.00 | 12,443,078 | -0.72(-1.58%) |
May 19, 2021 | 45.49 | 45.87 | 44.72 | 45.72 | 11,649,906 | -0.58(-1.26%) |
May 18, 2021 | 46.52 | 47.36 | 45.97 | 46.30 | 10,777,711 | -0.02(-0.04%) |
May 17, 2021 | 45.58 | 46.40 | 44.85 | 46.32 | 11,171,250 | +0.44(+0.95%) |
May 14, 2021 | 44.53 | 46.01 | 44.40 | 45.89 | 11,643,795 | +2.32(+5.32%) |
May 13, 2021 | 43.00 | 43.90 | 42.55 | 43.57 | 11,877,878 | +0.93(+2.18%) |
May 12, 2021 | 43.74 | 44.33 | 42.54 | 42.64 | 12,283,520 | -1.48(-3.35%) |
May 11, 2021 | 43.86 | 44.64 | 43.21 | 44.11 | 14,262,493 | -0.90(-2.00%) |
May 10, 2021 | 45.88 | 46.34 | 45.00 | 45.02 | 9,134,886 | -0.67(-1.47%) |
May 07, 2021 | 44.46 | 45.92 | 44.36 | 45.69 | 11,298,271 | +1.17(+2.63%) |
May 06, 2021 | 44.75 | 45.09 | 43.76 | 44.52 | 9,752,163 | -0.27(-0.60%) |
May 05, 2021 | 44.76 | 45.39 | 44.15 | 44.79 | 10,804,452 | +0.54(+1.21%) |
May 04, 2021 | 45.83 | 45.99 | 43.68 | 44.25 | 14,882,965 | -1.89(-4.10%) |
May 03, 2021 | 46.76 | 46.80 | 45.66 | 46.14 | 9,459,735 | -0.35(-0.75%) |
Apr 30, 2021 | 45.61 | 46.65 | 45.48 | 46.49 | 9,259,751 | +0.54(+1.16%) |
Apr 29, 2021 | 46.48 | 46.58 | 45.64 | 45.96 | 8,297,131 | -0.06(-0.13%) |
Apr 28, 2021 | 45.83 | 46.32 | 45.67 | 46.02 | 7,270,516 | +0.10(+0.22%) |
Apr 27, 2021 | 46.23 | 46.31 | 45.66 | 45.92 | 8,223,627 | -0.27(-0.58%) |
Apr 26, 2021 | 46.08 | 46.67 | 45.70 | 46.18 | 11,360,348 | +0.80(+1.77%) |
Apr 23, 2021 | 44.40 | 45.52 | 44.04 | 45.38 | 9,264,495 | +1.14(+2.58%) |
Apr 22, 2021 | 45.64 | 45.91 | 44.22 | 44.24 | 17,431,552 | -1.04(-2.30%) |
Apr 21, 2021 | 43.60 | 45.32 | 42.94 | 45.28 | 16,406,917 | +1.24(+2.81%) |
Apr 20, 2021 | 45.08 | 45.10 | 43.36 | 44.04 | 15,765,059 | -1.68(-3.68%) |
Apr 19, 2021 | 46.01 | 46.05 | 45.21 | 45.73 | 9,661,294 | -0.49(-1.05%) |
Apr 16, 2021 | 46.57 | 47.00 | 45.92 | 46.21 | 12,349,060 | -0.18(-0.38%) |
Apr 15, 2021 | 48.41 | 48.60 | 45.73 | 46.39 | 22,466,984 | -1.34(-2.80%) |
Apr 14, 2021 | 48.62 | 49.05 | 47.48 | 47.73 | 12,621,812 | -0.09(-0.19%) |
Apr 13, 2021 | 47.02 | 48.06 | 46.14 | 47.82 | 18,450,910 | -0.55(-1.15%) |
Apr 12, 2021 | 48.61 | 48.69 | 47.73 | 48.37 | 11,168,245 | -0.45(-0.91%) |
Apr 09, 2021 | 49.36 | 49.36 | 48.38 | 48.82 | 9,875,474 | -0.54(-1.08%) |
Apr 08, 2021 | 49.30 | 49.75 | 48.69 | 49.36 | 13,669,500 | -0.39(-0.78%) |
Apr 07, 2021 | 51.33 | 51.35 | 49.57 | 49.74 | 12,344,078 | -1.44(-2.81%) |
Apr 06, 2021 | 50.24 | 51.34 | 50.08 | 51.18 | 14,780,171 | +1.39(+2.79%) |
Apr 05, 2021 | 49.13 | 50.51 | 49.02 | 49.79 | 14,733,043 | +1.41(+2.91%) |