Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.38 | 44.69 | 44.04 | 44.15 | 1,555,704 | -0.33(-0.74%) |
Jun 29, 2021 | 44.30 | 44.69 | 43.95 | 44.48 | 976,114 | +0.22(+0.50%) |
Jun 28, 2021 | 44.38 | 44.54 | 43.59 | 44.26 | 1,681,959 | -0.34(-0.76%) |
Jun 25, 2021 | 44.62 | 44.80 | 44.44 | 44.60 | 2,830,336 | +0.10(+0.22%) |
Jun 24, 2021 | 44.57 | 44.87 | 44.35 | 44.50 | 965,527 | -0.01(-0.02%) |
Jun 23, 2021 | 44.67 | 45.05 | 44.21 | 44.51 | 933,738 | -0.20(-0.46%) |
Jun 22, 2021 | 44.91 | 45.28 | 44.57 | 44.72 | 1,849,187 | +0.54(+1.23%) |
Jun 21, 2021 | 43.74 | 44.48 | 43.68 | 44.17 | 1,189,842 | +0.74(+1.70%) |
Jun 18, 2021 | 43.42 | 43.61 | 42.95 | 43.43 | 2,146,713 | -0.38(-0.86%) |
Jun 17, 2021 | 45.19 | 45.27 | 43.42 | 43.81 | 1,821,502 | -1.28(-2.84%) |
Jun 16, 2021 | 45.41 | 45.59 | 44.88 | 45.09 | 883,915 | -0.37(-0.81%) |
Jun 15, 2021 | 45.29 | 45.61 | 44.88 | 45.46 | 1,272,721 | +0.36(+0.80%) |
Jun 14, 2021 | 45.26 | 45.34 | 44.71 | 45.10 | 1,127,808 | -0.26(-0.58%) |
Jun 11, 2021 | 45.07 | 45.39 | 44.93 | 45.37 | 1,234,673 | +0.46(+1.02%) |
Jun 10, 2021 | 46.28 | 46.37 | 44.70 | 44.91 | 1,463,263 | -1.21(-2.63%) |
Jun 09, 2021 | 46.02 | 46.70 | 45.82 | 46.12 | 1,698,542 | +0.15(+0.32%) |
Jun 08, 2021 | 45.36 | 46.06 | 45.24 | 45.98 | 981,404 | +0.54(+1.20%) |
Jun 07, 2021 | 45.74 | 46.00 | 45.02 | 45.43 | 1,151,703 | -0.41(-0.89%) |
Jun 04, 2021 | 46.21 | 46.21 | 44.88 | 45.84 | 1,373,467 | -0.31(-0.67%) |
Jun 03, 2021 | 46.08 | 46.53 | 45.71 | 46.15 | 1,277,293 | +0.00(+0.00%) |
Jun 02, 2021 | 47.00 | 47.00 | 45.83 | 46.15 | 1,419,638 | -0.75(-1.59%) |
Jun 01, 2021 | 46.52 | 47.20 | 46.37 | 46.90 | 1,093,731 | +0.64(+1.38%) |
May 28, 2021 | 46.40 | 46.66 | 45.86 | 46.26 | 1,053,528 | -0.22(-0.48%) |
May 27, 2021 | 46.37 | 47.16 | 46.29 | 46.48 | 2,813,968 | +0.19(+0.42%) |
May 26, 2021 | 46.07 | 46.39 | 45.52 | 46.29 | 1,338,720 | +0.43(+0.93%) |
May 25, 2021 | 47.02 | 47.13 | 45.83 | 45.86 | 1,368,512 | -1.10(-2.33%) |
May 24, 2021 | 47.03 | 47.32 | 46.76 | 46.96 | 784,164 | +0.10(+0.21%) |
May 21, 2021 | 46.80 | 47.22 | 46.73 | 46.86 | 1,125,209 | +0.45(+0.96%) |
May 20, 2021 | 46.67 | 46.93 | 46.11 | 46.41 | 1,187,311 | -0.31(-0.66%) |
May 19, 2021 | 46.80 | 46.92 | 46.05 | 46.72 | 1,260,095 | -0.49(-1.05%) |
May 18, 2021 | 47.61 | 47.87 | 47.15 | 47.22 | 867,103 | -0.16(-0.35%) |
May 17, 2021 | 47.14 | 47.53 | 46.85 | 47.38 | 701,109 | +0.01(+0.02%) |
May 14, 2021 | 47.64 | 47.88 | 47.20 | 47.37 | 884,420 | -0.07(-0.14%) |
May 13, 2021 | 46.53 | 47.72 | 46.49 | 47.44 | 1,269,620 | +1.01(+2.17%) |
May 12, 2021 | 46.93 | 47.28 | 46.43 | 46.43 | 1,393,416 | -0.65(-1.38%) |
May 11, 2021 | 48.27 | 48.42 | 46.93 | 47.08 | 1,773,863 | -1.46(-3.01%) |
May 10, 2021 | 48.19 | 49.38 | 48.16 | 48.55 | 1,685,609 | +0.70(+1.46%) |
May 07, 2021 | 47.33 | 47.95 | 46.87 | 47.85 | 1,623,824 | +0.52(+1.11%) |
May 06, 2021 | 47.33 | 47.48 | 46.90 | 47.33 | 1,335,327 | +0.20(+0.43%) |
May 05, 2021 | 47.08 | 47.52 | 46.79 | 47.12 | 1,329,526 | +0.12(+0.25%) |
May 04, 2021 | 46.13 | 47.02 | 45.94 | 47.01 | 1,249,148 | +0.89(+1.93%) |
May 03, 2021 | 46.03 | 46.48 | 45.68 | 46.11 | 1,202,402 | +0.45(+0.98%) |
Apr 30, 2021 | 45.78 | 46.09 | 45.20 | 45.67 | 1,372,705 | -0.31(-0.67%) |
Apr 29, 2021 | 45.29 | 46.19 | 45.08 | 45.98 | 1,746,769 | +1.10(+2.46%) |
Apr 28, 2021 | 45.04 | 45.16 | 44.36 | 44.87 | 1,505,190 | -0.19(-0.43%) |
Apr 27, 2021 | 44.80 | 45.36 | 44.79 | 45.07 | 1,908,207 | +0.28(+0.63%) |
Apr 26, 2021 | 45.53 | 45.53 | 44.60 | 44.79 | 1,318,155 | -0.51(-1.13%) |
Apr 23, 2021 | 45.33 | 45.54 | 44.70 | 45.30 | 1,693,698 | -0.05(-0.11%) |
Apr 22, 2021 | 45.13 | 45.94 | 44.89 | 45.35 | 2,061,043 | +0.22(+0.49%) |
Apr 21, 2021 | 47.35 | 47.64 | 44.86 | 45.13 | 3,943,602 | -2.63(-5.50%) |
Apr 20, 2021 | 48.49 | 48.99 | 47.38 | 47.75 | 2,154,175 | -0.53(-1.10%) |
Apr 19, 2021 | 48.71 | 48.81 | 47.74 | 48.28 | 1,714,168 | -0.31(-0.64%) |
Apr 16, 2021 | 48.75 | 49.07 | 48.27 | 48.59 | 1,622,710 | +0.18(+0.38%) |
Apr 15, 2021 | 48.63 | 48.83 | 48.24 | 48.41 | 1,708,318 | +0.21(+0.44%) |
Apr 14, 2021 | 48.46 | 48.58 | 47.89 | 48.20 | 1,028,492 | -0.20(-0.42%) |
Apr 13, 2021 | 48.57 | 48.59 | 47.28 | 48.40 | 1,176,747 | -0.09(-0.18%) |
Apr 12, 2021 | 48.35 | 48.74 | 47.97 | 48.49 | 1,851,466 | -0.05(-0.10%) |
Apr 09, 2021 | 48.26 | 48.64 | 48.09 | 48.54 | 1,070,285 | +0.59(+1.23%) |
Apr 08, 2021 | 48.03 | 48.03 | 47.32 | 47.95 | 1,578,278 | -0.21(-0.44%) |
Apr 07, 2021 | 48.62 | 48.62 | 47.86 | 48.16 | 1,314,095 | -0.01(-0.02%) |
Apr 06, 2021 | 47.78 | 48.96 | 47.65 | 48.17 | 2,115,706 | +0.06(+0.12%) |
Apr 05, 2021 | 47.62 | 48.30 | 47.47 | 48.11 | 1,337,043 | +0.85(+1.80%) |