Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.80 | 46.39 | 45.64 | 46.26 | 6,093,822 | +0.19(+0.41%) |
Jun 29, 2021 | 46.27 | 46.66 | 45.93 | 46.07 | 4,338,532 | +0.14(+0.31%) |
Jun 28, 2021 | 45.87 | 45.96 | 45.29 | 45.92 | 3,092,543 | -0.12(-0.25%) |
Jun 25, 2021 | 45.52 | 46.18 | 45.40 | 46.04 | 4,616,471 | +0.67(+1.47%) |
Jun 24, 2021 | 44.79 | 45.55 | 44.59 | 45.37 | 4,076,648 | +0.79(+1.78%) |
Jun 23, 2021 | 44.76 | 45.03 | 44.56 | 44.58 | 5,090,163 | -0.06(-0.14%) |
Jun 22, 2021 | 44.87 | 44.91 | 44.28 | 44.64 | 4,306,679 | -0.20(-0.44%) |
Jun 21, 2021 | 43.89 | 44.90 | 43.80 | 44.84 | 4,620,851 | +1.30(+2.99%) |
Jun 18, 2021 | 44.13 | 44.20 | 43.38 | 43.54 | 12,755,209 | -1.14(-2.55%) |
Jun 17, 2021 | 46.80 | 46.82 | 44.38 | 44.68 | 8,293,364 | -1.58(-3.42%) |
Jun 16, 2021 | 45.45 | 46.91 | 44.82 | 46.26 | 10,832,297 | +0.70(+1.55%) |
Jun 15, 2021 | 44.96 | 45.66 | 44.83 | 45.55 | 4,084,309 | +0.73(+1.63%) |
Jun 14, 2021 | 45.28 | 45.61 | 44.09 | 44.82 | 6,641,925 | -0.70(-1.53%) |
Jun 11, 2021 | 45.11 | 45.55 | 45.06 | 45.52 | 3,952,674 | +0.49(+1.08%) |
Jun 10, 2021 | 46.09 | 46.27 | 45.00 | 45.03 | 3,532,265 | -0.68(-1.48%) |
Jun 09, 2021 | 46.12 | 46.12 | 45.64 | 45.71 | 3,223,319 | -0.72(-1.56%) |
Jun 08, 2021 | 46.42 | 46.63 | 45.91 | 46.43 | 3,104,682 | -0.36(-0.77%) |
Jun 07, 2021 | 47.25 | 47.25 | 46.74 | 46.79 | 2,531,608 | -0.35(-0.75%) |
Jun 04, 2021 | 47.11 | 47.18 | 46.62 | 47.14 | 2,442,055 | +0.01(+0.02%) |
Jun 03, 2021 | 47.00 | 47.38 | 46.71 | 47.13 | 3,088,470 | +0.07(+0.15%) |
Jun 02, 2021 | 47.16 | 47.34 | 46.72 | 47.06 | 3,657,380 | -0.16(-0.34%) |
Jun 01, 2021 | 47.68 | 47.76 | 46.99 | 47.22 | 3,523,735 | +0.20(+0.42%) |
May 28, 2021 | 47.11 | 47.15 | 46.64 | 47.02 | 3,770,436 | -0.02(-0.04%) |
May 27, 2021 | 47.14 | 47.58 | 46.79 | 47.04 | 7,280,134 | +0.49(+1.05%) |
May 26, 2021 | 46.42 | 46.69 | 46.03 | 46.55 | 4,171,301 | +0.40(+0.86%) |
May 25, 2021 | 46.74 | 47.18 | 46.05 | 46.16 | 3,361,543 | -0.56(-1.20%) |
May 24, 2021 | 46.60 | 46.83 | 46.47 | 46.72 | 2,950,361 | +0.16(+0.35%) |
May 21, 2021 | 45.87 | 46.73 | 45.80 | 46.55 | 4,063,561 | +0.86(+1.88%) |
May 20, 2021 | 45.91 | 46.04 | 45.52 | 45.70 | 3,161,525 | -0.23(-0.49%) |
May 19, 2021 | 45.34 | 45.95 | 44.97 | 45.92 | 5,526,748 | +0.10(+0.22%) |
May 18, 2021 | 46.99 | 47.23 | 45.81 | 45.82 | 6,050,305 | -1.21(-2.57%) |
May 17, 2021 | 46.77 | 47.21 | 46.43 | 47.03 | 4,341,372 | +0.28(+0.60%) |
May 14, 2021 | 46.93 | 47.21 | 46.62 | 46.75 | 4,980,760 | +0.08(+0.17%) |
May 13, 2021 | 45.83 | 46.96 | 45.71 | 46.67 | 5,231,973 | +0.60(+1.29%) |
May 12, 2021 | 47.07 | 47.26 | 45.93 | 46.08 | 4,655,646 | -0.50(-1.07%) |
May 11, 2021 | 46.94 | 47.52 | 46.37 | 46.57 | 7,201,203 | -0.62(-1.32%) |
May 10, 2021 | 47.12 | 47.69 | 46.95 | 47.20 | 5,216,686 | +0.41(+0.87%) |
May 07, 2021 | 46.20 | 46.91 | 45.68 | 46.79 | 5,137,641 | -0.06(-0.13%) |
May 06, 2021 | 46.60 | 46.88 | 46.36 | 46.85 | 5,452,528 | +0.40(+0.86%) |
May 05, 2021 | 46.04 | 46.58 | 45.27 | 46.46 | 4,651,589 | +0.87(+1.90%) |
May 04, 2021 | 45.26 | 45.73 | 45.14 | 45.59 | 6,815,342 | +0.23(+0.52%) |
May 03, 2021 | 45.37 | 45.55 | 44.88 | 45.35 | 4,315,081 | +0.32(+0.70%) |
Apr 30, 2021 | 45.12 | 45.37 | 44.88 | 45.04 | 7,619,328 | -0.18(-0.40%) |
Apr 29, 2021 | 44.69 | 45.38 | 44.63 | 45.22 | 7,706,643 | +0.81(+1.83%) |
Apr 28, 2021 | 43.89 | 44.46 | 43.89 | 44.41 | 6,576,334 | +0.57(+1.30%) |
Apr 27, 2021 | 43.22 | 43.93 | 42.96 | 43.84 | 6,165,119 | +0.68(+1.57%) |
Apr 26, 2021 | 42.92 | 43.55 | 42.84 | 43.16 | 6,193,120 | +0.46(+1.07%) |
Apr 23, 2021 | 41.76 | 42.96 | 41.49 | 42.70 | 5,019,121 | +0.94(+2.26%) |
Apr 22, 2021 | 42.05 | 42.37 | 41.61 | 41.76 | 5,983,025 | -0.57(-1.36%) |
Apr 21, 2021 | 41.55 | 42.53 | 41.44 | 42.33 | 5,567,251 | +0.55(+1.31%) |
Apr 20, 2021 | 41.84 | 42.35 | 41.52 | 41.79 | 8,123,626 | -0.21(-0.49%) |
Apr 19, 2021 | 41.51 | 42.10 | 41.38 | 41.99 | 7,038,121 | +0.66(+1.61%) |
Apr 16, 2021 | 42.21 | 42.61 | 41.09 | 41.33 | 11,097,533 | -1.74(-4.04%) |
Apr 15, 2021 | 43.72 | 43.78 | 43.02 | 43.07 | 8,636,530 | -0.57(-1.30%) |
Apr 14, 2021 | 43.33 | 43.93 | 43.14 | 43.64 | 4,702,871 | +0.27(+0.62%) |
Apr 13, 2021 | 43.79 | 43.89 | 43.29 | 43.37 | 3,603,882 | -0.67(-1.53%) |
Apr 12, 2021 | 43.62 | 44.08 | 43.54 | 44.04 | 3,169,717 | +0.42(+0.97%) |
Apr 09, 2021 | 43.33 | 43.68 | 43.21 | 43.62 | 3,536,247 | +0.56(+1.29%) |
Apr 08, 2021 | 42.73 | 43.11 | 42.51 | 43.06 | 3,477,179 | +0.14(+0.33%) |
Apr 07, 2021 | 43.09 | 43.32 | 42.70 | 42.92 | 3,736,051 | +0.05(+0.13%) |
Apr 06, 2021 | 43.10 | 43.18 | 42.53 | 42.86 | 3,478,292 | -0.31(-0.73%) |
Apr 05, 2021 | 43.04 | 43.51 | 42.77 | 43.18 | 4,074,882 | +0.59(+1.39%) |