Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.38 | 44.70 | 44.04 | 44.15 | 1,555,670 | -0.33(-0.74%) |
Jun 29, 2021 | 44.30 | 44.69 | 43.95 | 44.48 | 976,092 | +0.22(+0.50%) |
Jun 28, 2021 | 44.39 | 44.54 | 43.59 | 44.26 | 1,681,922 | -0.34(-0.76%) |
Jun 25, 2021 | 44.62 | 44.80 | 44.44 | 44.60 | 2,830,273 | +0.10(+0.22%) |
Jun 24, 2021 | 44.57 | 44.87 | 44.35 | 44.50 | 965,506 | -0.01(-0.02%) |
Jun 23, 2021 | 44.67 | 45.06 | 44.21 | 44.51 | 933,718 | -0.20(-0.46%) |
Jun 22, 2021 | 44.91 | 45.28 | 44.57 | 44.72 | 1,849,147 | +0.54(+1.23%) |
Jun 21, 2021 | 43.74 | 44.48 | 43.68 | 44.17 | 1,189,815 | +0.74(+1.70%) |
Jun 18, 2021 | 43.42 | 43.61 | 42.95 | 43.43 | 2,146,666 | -0.38(-0.86%) |
Jun 17, 2021 | 45.19 | 45.27 | 43.42 | 43.81 | 1,821,461 | -1.28(-2.84%) |
Jun 16, 2021 | 45.42 | 45.59 | 44.89 | 45.09 | 883,896 | -0.37(-0.81%) |
Jun 15, 2021 | 45.29 | 45.61 | 44.88 | 45.46 | 1,272,693 | +0.36(+0.80%) |
Jun 14, 2021 | 45.26 | 45.34 | 44.71 | 45.10 | 1,127,784 | -0.26(-0.58%) |
Jun 11, 2021 | 45.08 | 45.39 | 44.93 | 45.37 | 1,234,646 | +0.46(+1.02%) |
Jun 10, 2021 | 46.28 | 46.37 | 44.70 | 44.91 | 1,463,230 | -1.21(-2.63%) |
Jun 09, 2021 | 46.02 | 46.70 | 45.82 | 46.12 | 1,698,504 | +0.15(+0.32%) |
Jun 08, 2021 | 45.36 | 46.07 | 45.24 | 45.98 | 981,382 | +0.54(+1.20%) |
Jun 07, 2021 | 45.75 | 46.00 | 45.02 | 45.43 | 1,151,678 | -0.41(-0.89%) |
Jun 04, 2021 | 46.21 | 46.21 | 44.88 | 45.84 | 1,373,437 | -0.31(-0.67%) |
Jun 03, 2021 | 46.09 | 46.53 | 45.71 | 46.15 | 1,277,264 | +0.00(+0.00%) |
Jun 02, 2021 | 47.00 | 47.00 | 45.83 | 46.15 | 1,419,606 | -0.75(-1.59%) |
Jun 01, 2021 | 46.52 | 47.20 | 46.37 | 46.90 | 1,093,707 | +0.64(+1.38%) |
May 28, 2021 | 46.41 | 46.66 | 45.86 | 46.26 | 1,053,505 | -0.22(-0.48%) |
May 27, 2021 | 46.37 | 47.16 | 46.29 | 46.48 | 2,813,906 | +0.19(+0.42%) |
May 26, 2021 | 46.08 | 46.40 | 45.52 | 46.29 | 1,338,690 | +0.43(+0.93%) |
May 25, 2021 | 47.02 | 47.13 | 45.83 | 45.86 | 1,368,482 | -1.10(-2.33%) |
May 24, 2021 | 47.04 | 47.32 | 46.76 | 46.96 | 784,147 | +0.10(+0.21%) |
May 21, 2021 | 46.80 | 47.22 | 46.73 | 46.86 | 1,125,184 | +0.45(+0.96%) |
May 20, 2021 | 46.67 | 46.93 | 46.11 | 46.42 | 1,187,285 | -0.31(-0.66%) |
May 19, 2021 | 46.80 | 46.92 | 46.05 | 46.73 | 1,260,067 | -0.49(-1.05%) |
May 18, 2021 | 47.61 | 47.87 | 47.15 | 47.22 | 867,084 | -0.16(-0.35%) |
May 17, 2021 | 47.14 | 47.53 | 46.85 | 47.38 | 701,094 | +0.01(+0.02%) |
May 14, 2021 | 47.64 | 47.88 | 47.20 | 47.37 | 884,400 | -0.07(-0.14%) |
May 13, 2021 | 46.53 | 47.72 | 46.49 | 47.44 | 1,269,592 | +1.01(+2.17%) |
May 12, 2021 | 46.93 | 47.28 | 46.43 | 46.43 | 1,393,386 | -0.65(-1.38%) |
May 11, 2021 | 48.28 | 48.42 | 46.93 | 47.08 | 1,773,825 | -1.46(-3.01%) |
May 10, 2021 | 48.19 | 49.39 | 48.16 | 48.55 | 1,685,572 | +0.70(+1.46%) |
May 07, 2021 | 47.33 | 47.95 | 46.87 | 47.85 | 1,623,789 | +0.52(+1.11%) |
May 06, 2021 | 47.33 | 47.48 | 46.90 | 47.33 | 1,335,298 | +0.20(+0.43%) |
May 05, 2021 | 47.08 | 47.52 | 46.79 | 47.12 | 1,329,497 | +0.12(+0.25%) |
May 04, 2021 | 46.13 | 47.02 | 45.94 | 47.01 | 1,249,121 | +0.89(+1.93%) |
May 03, 2021 | 46.03 | 46.48 | 45.68 | 46.11 | 1,202,375 | +0.45(+0.98%) |
Apr 30, 2021 | 45.79 | 46.10 | 45.20 | 45.67 | 1,372,675 | -0.31(-0.67%) |
Apr 29, 2021 | 45.29 | 46.19 | 45.08 | 45.98 | 1,746,731 | +1.10(+2.46%) |
Apr 28, 2021 | 45.04 | 45.16 | 44.36 | 44.87 | 1,505,157 | -0.19(-0.43%) |
Apr 27, 2021 | 44.80 | 45.36 | 44.79 | 45.07 | 1,908,165 | +0.28(+0.63%) |
Apr 26, 2021 | 45.53 | 45.53 | 44.60 | 44.79 | 1,318,126 | -0.51(-1.13%) |
Apr 23, 2021 | 45.33 | 45.54 | 44.70 | 45.30 | 1,693,661 | -0.05(-0.11%) |
Apr 22, 2021 | 45.13 | 45.94 | 44.89 | 45.35 | 2,060,998 | +0.22(+0.49%) |
Apr 21, 2021 | 47.36 | 47.64 | 44.86 | 45.13 | 3,943,515 | -2.63(-5.50%) |
Apr 20, 2021 | 48.49 | 48.99 | 47.38 | 47.75 | 2,154,128 | -0.53(-1.10%) |
Apr 19, 2021 | 48.71 | 48.81 | 47.74 | 48.29 | 1,714,130 | -0.31(-0.64%) |
Apr 16, 2021 | 48.75 | 49.07 | 48.27 | 48.60 | 1,622,674 | +0.18(+0.38%) |
Apr 15, 2021 | 48.63 | 48.83 | 48.24 | 48.41 | 1,708,281 | +0.21(+0.44%) |
Apr 14, 2021 | 48.46 | 48.58 | 47.89 | 48.20 | 1,028,469 | -0.20(-0.42%) |
Apr 13, 2021 | 48.57 | 48.60 | 47.28 | 48.40 | 1,176,721 | -0.09(-0.18%) |
Apr 12, 2021 | 48.35 | 48.74 | 47.98 | 48.49 | 1,851,425 | -0.05(-0.10%) |
Apr 09, 2021 | 48.26 | 48.64 | 48.09 | 48.54 | 1,070,261 | +0.59(+1.23%) |
Apr 08, 2021 | 48.03 | 48.03 | 47.32 | 47.95 | 1,578,243 | -0.21(-0.44%) |
Apr 07, 2021 | 48.62 | 48.62 | 47.86 | 48.16 | 1,314,066 | -0.01(-0.02%) |
Apr 06, 2021 | 47.78 | 48.96 | 47.65 | 48.17 | 2,115,659 | +0.06(+0.12%) |
Apr 05, 2021 | 47.62 | 48.30 | 47.47 | 48.11 | 1,337,014 | +0.85(+1.80%) |