Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.77 | 48.36 | 47.73 | 48.22 | 26,242,672 | +0.59(+1.24%) |
Jun 29, 2021 | 48.15 | 48.42 | 47.57 | 47.63 | 17,821,710 | -0.23(-0.49%) |
Jun 28, 2021 | 49.32 | 49.35 | 47.66 | 47.86 | 36,774,880 | -1.67(-3.38%) |
Jun 25, 2021 | 49.41 | 49.56 | 49.13 | 49.54 | 21,410,830 | +0.26(+0.53%) |
Jun 24, 2021 | 49.08 | 49.31 | 48.60 | 49.28 | 23,319,792 | +0.42(+0.86%) |
Jun 23, 2021 | 49.17 | 49.72 | 48.77 | 48.85 | 22,649,550 | +0.13(+0.28%) |
Jun 22, 2021 | 48.28 | 48.91 | 47.75 | 48.72 | 27,001,528 | +0.32(+0.67%) |
Jun 21, 2021 | 46.81 | 48.48 | 46.81 | 48.40 | 47,117,920 | +1.98(+4.26%) |
Jun 18, 2021 | 46.84 | 47.42 | 46.38 | 46.42 | 64,224,764 | -1.42(-2.96%) |
Jun 17, 2021 | 49.40 | 49.81 | 47.19 | 47.84 | 60,331,624 | -1.68(-3.40%) |
Jun 16, 2021 | 49.71 | 50.10 | 49.09 | 49.52 | 34,294,024 | -0.27(-0.53%) |
Jun 15, 2021 | 49.17 | 49.92 | 49.04 | 49.79 | 36,270,400 | +0.93(+1.90%) |
Jun 14, 2021 | 49.25 | 49.55 | 48.46 | 48.86 | 21,297,464 | -0.21(-0.43%) |
Jun 11, 2021 | 49.41 | 49.69 | 49.01 | 49.07 | 21,495,206 | -0.17(-0.34%) |
Jun 10, 2021 | 49.96 | 50.19 | 48.71 | 49.24 | 32,361,174 | -0.06(-0.13%) |
Jun 09, 2021 | 49.75 | 49.96 | 49.27 | 49.30 | 32,474,566 | -0.31(-0.63%) |
Jun 08, 2021 | 49.02 | 49.70 | 48.43 | 49.61 | 32,475,336 | +0.43(+0.86%) |
Jun 07, 2021 | 49.39 | 49.69 | 49.11 | 49.18 | 22,623,588 | -0.21(-0.43%) |
Jun 04, 2021 | 49.39 | 49.60 | 48.67 | 49.40 | 29,715,622 | +0.33(+0.67%) |
Jun 03, 2021 | 48.73 | 49.34 | 48.42 | 49.07 | 33,158,178 | +0.13(+0.27%) |
Jun 02, 2021 | 48.33 | 49.17 | 47.77 | 48.94 | 38,290,156 | +0.89(+1.86%) |
Jun 01, 2021 | 47.17 | 48.15 | 47.15 | 48.04 | 40,922,956 | +1.78(+3.85%) |
May 28, 2021 | 46.43 | 46.49 | 46.01 | 46.26 | 20,953,186 | +0.09(+0.19%) |
May 27, 2021 | 46.32 | 46.74 | 45.91 | 46.17 | 22,033,994 | +0.04(+0.08%) |
May 26, 2021 | 45.77 | 46.30 | 45.56 | 46.14 | 22,318,360 | +0.41(+0.89%) |
May 25, 2021 | 46.56 | 46.69 | 45.66 | 45.73 | 27,401,132 | -0.95(-2.03%) |
May 24, 2021 | 46.54 | 46.78 | 46.01 | 46.68 | 27,100,290 | +0.46(+1.00%) |
May 21, 2021 | 46.58 | 46.90 | 46.18 | 46.22 | 28,519,954 | +0.10(+0.21%) |
May 20, 2021 | 46.17 | 46.33 | 45.46 | 46.12 | 31,891,488 | -0.07(-0.15%) |
May 19, 2021 | 46.26 | 46.71 | 45.54 | 46.19 | 49,638,336 | -1.18(-2.49%) |
May 18, 2021 | 48.42 | 48.60 | 47.28 | 47.37 | 39,725,672 | -1.13(-2.32%) |
May 17, 2021 | 47.23 | 48.51 | 47.16 | 48.49 | 38,028,308 | +1.10(+2.32%) |
May 14, 2021 | 46.47 | 47.57 | 46.47 | 47.39 | 32,269,000 | +1.43(+3.10%) |
May 13, 2021 | 45.98 | 46.83 | 45.35 | 45.97 | 44,959,756 | -0.57(-1.22%) |
May 12, 2021 | 46.55 | 47.91 | 46.32 | 46.54 | 46,381,740 | +0.22(+0.48%) |
May 11, 2021 | 46.54 | 47.21 | 45.91 | 46.31 | 64,045,824 | -1.22(-2.57%) |
May 10, 2021 | 48.11 | 48.86 | 47.50 | 47.54 | 38,939,704 | +0.02(+0.04%) |
May 07, 2021 | 46.21 | 47.59 | 46.04 | 47.52 | 35,661,944 | +0.83(+1.78%) |
May 06, 2021 | 46.44 | 46.69 | 45.57 | 46.69 | 33,107,172 | +0.24(+0.52%) |
May 05, 2021 | 46.02 | 46.58 | 45.17 | 46.45 | 44,908,516 | +1.45(+3.23%) |
May 04, 2021 | 45.06 | 45.39 | 44.48 | 44.99 | 30,408,148 | +0.03(+0.06%) |
May 03, 2021 | 44.27 | 45.08 | 44.13 | 44.97 | 25,806,488 | +1.21(+2.75%) |
Apr 30, 2021 | 44.26 | 44.87 | 43.66 | 43.76 | 33,022,422 | -1.13(-2.53%) |
Apr 29, 2021 | 45.04 | 45.45 | 44.35 | 44.90 | 37,231,128 | +0.50(+1.12%) |
Apr 28, 2021 | 43.24 | 44.57 | 43.20 | 44.40 | 37,168,728 | +1.48(+3.45%) |
Apr 27, 2021 | 42.57 | 43.07 | 42.37 | 42.92 | 23,849,886 | +0.51(+1.21%) |
Apr 26, 2021 | 41.96 | 42.73 | 41.96 | 42.41 | 20,250,798 | +0.28(+0.67%) |
Apr 23, 2021 | 41.78 | 42.31 | 41.53 | 42.12 | 19,132,518 | +0.38(+0.91%) |
Apr 22, 2021 | 42.44 | 42.46 | 41.60 | 41.74 | 28,353,238 | -0.50(-1.17%) |
Apr 21, 2021 | 41.17 | 42.39 | 40.98 | 42.24 | 32,156,390 | +0.53(+1.27%) |
Apr 20, 2021 | 42.69 | 42.75 | 41.28 | 41.71 | 40,949,044 | -1.13(-2.65%) |
Apr 19, 2021 | 42.97 | 43.28 | 42.42 | 42.84 | 23,038,660 | -0.04(-0.10%) |
Apr 16, 2021 | 43.55 | 43.66 | 42.70 | 42.88 | 32,272,010 | -0.35(-0.80%) |
Apr 15, 2021 | 43.64 | 43.64 | 43.05 | 43.23 | 28,034,124 | -0.35(-0.81%) |
Apr 14, 2021 | 42.78 | 44.15 | 42.73 | 43.58 | 37,670,984 | +1.18(+2.78%) |
Apr 13, 2021 | 42.29 | 42.64 | 41.98 | 42.41 | 25,293,278 | +0.04(+0.10%) |
Apr 12, 2021 | 43.07 | 43.38 | 42.21 | 42.36 | 22,116,520 | -0.34(-0.79%) |
Apr 09, 2021 | 42.97 | 43.35 | 42.50 | 42.70 | 25,040,108 | -0.28(-0.66%) |
Apr 08, 2021 | 43.24 | 43.25 | 42.49 | 42.98 | 35,973,916 | -0.57(-1.30%) |
Apr 07, 2021 | 43.42 | 43.77 | 43.26 | 43.55 | 28,141,612 | +0.15(+0.35%) |
Apr 06, 2021 | 43.73 | 44.31 | 43.33 | 43.40 | 30,050,712 | -0.12(-0.26%) |
Apr 05, 2021 | 44.49 | 44.50 | 43.26 | 43.51 | 30,110,574 | -1.06(-2.39%) |