Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.23 | 48.84 | 48.23 | 48.62 | 1,641,663 | +0.27(+0.56%) |
Jun 29, 2021 | 48.84 | 49.12 | 48.32 | 48.35 | 1,448,711 | -0.30(-0.61%) |
Jun 28, 2021 | 48.91 | 48.95 | 47.92 | 48.65 | 1,948,775 | -0.14(-0.29%) |
Jun 25, 2021 | 47.79 | 48.94 | 47.70 | 48.79 | 4,401,565 | +1.33(+2.81%) |
Jun 24, 2021 | 46.97 | 47.72 | 46.58 | 47.45 | 2,699,113 | +0.83(+1.77%) |
Jun 23, 2021 | 46.45 | 46.86 | 46.14 | 46.63 | 1,676,495 | +0.21(+0.45%) |
Jun 22, 2021 | 46.87 | 46.87 | 46.04 | 46.42 | 1,348,112 | -0.32(-0.68%) |
Jun 21, 2021 | 45.77 | 46.82 | 45.77 | 46.74 | 2,258,948 | +1.41(+3.12%) |
Jun 18, 2021 | 44.98 | 46.22 | 44.83 | 45.32 | 4,253,258 | -0.49(-1.07%) |
Jun 17, 2021 | 48.10 | 48.32 | 45.77 | 45.81 | 5,449,796 | -1.74(-3.67%) |
Jun 16, 2021 | 46.98 | 47.75 | 46.58 | 47.55 | 4,042,122 | +0.42(+0.89%) |
Jun 15, 2021 | 47.47 | 47.57 | 47.02 | 47.14 | 2,354,195 | -0.21(-0.44%) |
Jun 14, 2021 | 47.78 | 47.81 | 47.18 | 47.34 | 1,658,546 | -0.42(-0.88%) |
Jun 11, 2021 | 47.48 | 47.77 | 47.34 | 47.76 | 1,399,693 | +0.59(+1.25%) |
Jun 10, 2021 | 47.85 | 47.87 | 47.16 | 47.18 | 1,297,093 | -0.31(-0.65%) |
Jun 09, 2021 | 48.15 | 48.15 | 47.45 | 47.48 | 1,339,412 | -0.83(-1.71%) |
Jun 08, 2021 | 47.88 | 48.53 | 47.48 | 48.31 | 1,328,506 | +0.29(+0.60%) |
Jun 07, 2021 | 49.20 | 49.23 | 47.94 | 48.02 | 1,575,271 | -1.00(-2.03%) |
Jun 04, 2021 | 49.17 | 49.50 | 48.86 | 49.02 | 1,273,005 | +0.07(+0.14%) |
Jun 03, 2021 | 49.27 | 49.34 | 48.83 | 48.95 | 1,231,448 | -0.59(-1.19%) |
Jun 02, 2021 | 49.84 | 50.06 | 49.32 | 49.54 | 1,473,483 | -0.30(-0.60%) |
Jun 01, 2021 | 50.13 | 50.41 | 49.82 | 49.83 | 1,426,692 | +0.39(+0.79%) |
May 28, 2021 | 49.61 | 49.61 | 49.04 | 49.45 | 1,428,987 | -0.03(-0.06%) |
May 27, 2021 | 49.46 | 49.78 | 49.14 | 49.48 | 3,291,458 | +0.50(+1.02%) |
May 26, 2021 | 48.58 | 49.00 | 48.45 | 48.98 | 1,232,810 | +0.49(+1.01%) |
May 25, 2021 | 49.36 | 49.70 | 48.48 | 48.49 | 1,648,822 | -0.91(-1.83%) |
May 24, 2021 | 48.94 | 49.59 | 48.67 | 49.40 | 2,026,824 | +0.72(+1.47%) |
May 21, 2021 | 48.57 | 49.22 | 48.35 | 48.68 | 2,463,034 | +0.60(+1.24%) |
May 20, 2021 | 48.02 | 48.27 | 47.40 | 48.08 | 4,071,426 | +0.53(+1.11%) |
May 19, 2021 | 47.55 | 47.72 | 46.58 | 47.55 | 3,209,208 | -0.68(-1.40%) |
May 18, 2021 | 48.56 | 48.58 | 47.84 | 48.23 | 3,420,970 | -0.34(-0.70%) |
May 17, 2021 | 48.17 | 48.77 | 47.64 | 48.57 | 2,905,357 | +0.22(+0.45%) |
May 14, 2021 | 47.75 | 48.57 | 47.56 | 48.35 | 2,563,993 | +0.97(+2.04%) |
May 13, 2021 | 46.89 | 47.77 | 46.89 | 47.38 | 1,480,453 | +0.44(+0.93%) |
May 12, 2021 | 48.10 | 48.32 | 46.85 | 46.95 | 2,355,107 | -1.03(-2.14%) |
May 11, 2021 | 47.70 | 48.73 | 47.03 | 47.97 | 6,793,572 | -1.95(-3.91%) |
May 10, 2021 | 50.66 | 51.40 | 49.91 | 49.92 | 1,501,325 | -0.41(-0.81%) |
May 07, 2021 | 49.08 | 50.49 | 48.67 | 50.33 | 1,711,172 | +1.00(+2.02%) |
May 06, 2021 | 49.23 | 49.50 | 48.80 | 49.34 | 1,360,760 | +0.12(+0.24%) |
May 05, 2021 | 49.28 | 49.47 | 48.39 | 49.22 | 1,437,025 | +0.20(+0.41%) |
May 04, 2021 | 47.90 | 49.08 | 47.43 | 49.02 | 1,982,125 | +0.91(+1.88%) |
May 03, 2021 | 49.34 | 49.60 | 48.06 | 48.11 | 2,881,572 | -1.11(-2.25%) |
Apr 30, 2021 | 50.52 | 50.79 | 49.10 | 49.22 | 3,412,412 | -1.82(-3.57%) |
Apr 29, 2021 | 50.11 | 51.50 | 49.58 | 51.04 | 3,288,933 | -0.70(-1.35%) |
Apr 28, 2021 | 50.85 | 51.92 | 50.77 | 51.74 | 3,521,685 | +0.73(+1.43%) |
Apr 27, 2021 | 51.26 | 51.26 | 50.45 | 51.01 | 1,335,231 | -0.02(-0.04%) |
Apr 26, 2021 | 51.38 | 51.80 | 51.01 | 51.03 | 2,067,786 | -0.39(-0.76%) |
Apr 23, 2021 | 51.31 | 51.69 | 50.88 | 51.42 | 1,880,435 | +0.38(+0.74%) |
Apr 22, 2021 | 50.76 | 51.92 | 50.39 | 51.04 | 2,685,341 | +0.29(+0.57%) |
Apr 21, 2021 | 49.92 | 50.93 | 49.62 | 50.75 | 2,147,500 | +0.61(+1.21%) |
Apr 20, 2021 | 50.66 | 50.70 | 49.29 | 50.14 | 3,020,771 | -0.57(-1.12%) |
Apr 19, 2021 | 49.88 | 50.76 | 49.81 | 50.71 | 2,354,038 | +0.67(+1.33%) |
Apr 16, 2021 | 49.62 | 50.18 | 49.33 | 50.04 | 2,733,463 | +0.90(+1.82%) |
Apr 15, 2021 | 49.33 | 49.55 | 48.83 | 49.15 | 2,182,587 | -0.06(-0.12%) |
Apr 14, 2021 | 49.17 | 49.92 | 49.13 | 49.21 | 1,997,556 | +0.17(+0.35%) |
Apr 13, 2021 | 49.68 | 49.73 | 48.44 | 49.04 | 2,760,732 | -0.92(-1.83%) |
Apr 12, 2021 | 51.24 | 51.29 | 49.73 | 49.95 | 2,931,674 | -0.43(-0.85%) |
Apr 09, 2021 | 50.37 | 50.53 | 49.54 | 50.38 | 1,301,376 | +0.26(+0.52%) |
Apr 08, 2021 | 49.85 | 50.20 | 49.14 | 50.12 | 1,521,692 | +0.18(+0.36%) |
Apr 07, 2021 | 49.88 | 50.15 | 49.33 | 49.94 | 1,500,001 | -0.09(-0.18%) |
Apr 06, 2021 | 50.16 | 50.57 | 49.72 | 50.03 | 1,253,909 | +0.14(+0.28%) |
Apr 05, 2021 | 49.82 | 50.37 | 49.67 | 49.89 | 1,847,050 | +0.48(+0.97%) |