Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 44.31 | 44.38 | 44.28 | 44.30 | 740,687 | +0.01(+0.02%) |
Jun 29, 2021 | 44.16 | 44.33 | 44.16 | 44.29 | 841,832 | +0.06(+0.14%) |
Jun 28, 2021 | 44.05 | 44.22 | 43.98 | 44.22 | 441,920 | +0.25(+0.56%) |
Jun 25, 2021 | 44.02 | 44.12 | 43.96 | 43.98 | 1,195,952 | -0.07(-0.16%) |
Jun 24, 2021 | 43.98 | 44.05 | 43.92 | 44.05 | 527,017 | +0.08(+0.19%) |
Jun 23, 2021 | 44.32 | 44.38 | 43.92 | 43.97 | 997,905 | -0.34(-0.76%) |
Jun 22, 2021 | 44.41 | 44.49 | 44.31 | 44.31 | 845,029 | -0.12(-0.27%) |
Jun 21, 2021 | 44.32 | 44.46 | 44.32 | 44.42 | 548,690 | +0.10(+0.23%) |
Jun 18, 2021 | 44.41 | 44.47 | 44.29 | 44.32 | 1,254,729 | -0.09(-0.20%) |
Jun 17, 2021 | 44.51 | 44.58 | 44.41 | 44.41 | 419,311 | -0.10(-0.22%) |
Jun 16, 2021 | 44.52 | 44.62 | 44.47 | 44.51 | 805,953 | -0.01(-0.02%) |
Jun 15, 2021 | 44.57 | 44.61 | 44.47 | 44.52 | 463,602 | +0.02(+0.04%) |
Jun 14, 2021 | 44.66 | 44.72 | 44.48 | 44.51 | 844,933 | -0.16(-0.37%) |
Jun 11, 2021 | 44.58 | 44.74 | 44.56 | 44.67 | 545,322 | +0.03(+0.06%) |
Jun 10, 2021 | 44.49 | 44.64 | 44.47 | 44.64 | 497,023 | +0.17(+0.39%) |
Jun 09, 2021 | 44.49 | 44.54 | 44.43 | 44.47 | 574,964 | +0.00(+0.00%) |
Jun 08, 2021 | 44.49 | 44.49 | 44.45 | 44.47 | 878,880 | -0.01(-0.02%) |
Jun 07, 2021 | 44.51 | 44.55 | 44.47 | 44.48 | 957,979 | +0.00(+0.00%) |
Jun 04, 2021 | 44.46 | 44.50 | 44.43 | 44.48 | 1,684,510 | +0.06(+0.14%) |
Jun 03, 2021 | 44.37 | 44.46 | 44.37 | 44.41 | 1,024,187 | +0.04(+0.08%) |
Jun 02, 2021 | 44.53 | 44.55 | 44.35 | 44.38 | 1,605,401 | -0.19(-0.43%) |
Jun 01, 2021 | 44.60 | 44.63 | 44.49 | 44.57 | 757,687 | -0.05(-0.10%) |
May 28, 2021 | 44.57 | 44.61 | 44.41 | 44.61 | 1,045,845 | +0.15(+0.33%) |
May 27, 2021 | 44.58 | 44.60 | 44.39 | 44.47 | 922,533 | -0.08(-0.18%) |
May 26, 2021 | 44.51 | 44.61 | 44.50 | 44.55 | 979,564 | +0.05(+0.10%) |
May 25, 2021 | 44.57 | 44.60 | 44.50 | 44.51 | 782,300 | -0.02(-0.04%) |
May 24, 2021 | 44.60 | 44.61 | 44.46 | 44.52 | 477,751 | -0.09(-0.20%) |
May 21, 2021 | 44.49 | 44.64 | 44.43 | 44.61 | 458,771 | +0.10(+0.22%) |
May 20, 2021 | 44.37 | 44.61 | 44.37 | 44.51 | 516,246 | +0.05(+0.10%) |
May 19, 2021 | 44.23 | 44.52 | 44.15 | 44.47 | 460,445 | +0.11(+0.25%) |
May 18, 2021 | 44.56 | 44.64 | 44.33 | 44.36 | 615,303 | -0.19(-0.43%) |
May 17, 2021 | 44.69 | 44.74 | 44.48 | 44.55 | 857,586 | -0.15(-0.33%) |
May 14, 2021 | 44.78 | 44.79 | 44.62 | 44.70 | 731,229 | +0.05(+0.12%) |
May 13, 2021 | 44.60 | 44.75 | 44.60 | 44.64 | 1,701,225 | +0.16(+0.37%) |
May 12, 2021 | 44.82 | 44.85 | 44.35 | 44.48 | 1,796,126 | -0.37(-0.83%) |
May 11, 2021 | 44.78 | 44.91 | 44.66 | 44.85 | 1,059,639 | -0.06(-0.14%) |
May 10, 2021 | 45.01 | 45.01 | 44.90 | 44.91 | 1,018,942 | -0.09(-0.20%) |
May 07, 2021 | 45.10 | 45.10 | 44.90 | 45.01 | 445,508 | -0.09(-0.20%) |
May 06, 2021 | 44.91 | 45.11 | 44.83 | 45.10 | 672,805 | +0.18(+0.40%) |
May 05, 2021 | 44.95 | 45.04 | 44.81 | 44.91 | 671,332 | -0.07(-0.16%) |
May 04, 2021 | 44.93 | 45.08 | 44.87 | 44.99 | 741,181 | -0.01(-0.02%) |
May 03, 2021 | 44.85 | 45.05 | 44.80 | 45.00 | 652,052 | +0.16(+0.36%) |
Apr 30, 2021 | 45.00 | 45.08 | 44.67 | 44.83 | 1,898,644 | -0.20(-0.44%) |
Apr 29, 2021 | 45.10 | 45.17 | 44.95 | 45.03 | 820,464 | -0.01(-0.03%) |
Apr 28, 2021 | 44.98 | 45.04 | 44.79 | 45.04 | 2,416,344 | +0.12(+0.26%) |
Apr 27, 2021 | 44.98 | 45.01 | 44.85 | 44.93 | 872,697 | +0.02(+0.04%) |
Apr 26, 2021 | 44.90 | 44.96 | 44.76 | 44.91 | 619,550 | +0.08(+0.18%) |
Apr 23, 2021 | 44.94 | 44.94 | 44.83 | 44.83 | 892,919 | -0.07(-0.16%) |
Apr 22, 2021 | 45.06 | 45.06 | 44.87 | 44.90 | 642,502 | -0.19(-0.42%) |
Apr 21, 2021 | 44.80 | 45.09 | 44.76 | 45.09 | 998,925 | +0.27(+0.60%) |
Apr 20, 2021 | 44.72 | 44.82 | 44.64 | 44.82 | 1,569,425 | +0.06(+0.14%) |
Apr 19, 2021 | 44.73 | 44.76 | 44.62 | 44.76 | 933,854 | +0.03(+0.06%) |
Apr 16, 2021 | 44.78 | 44.94 | 44.70 | 44.73 | 665,617 | +0.04(+0.08%) |
Apr 15, 2021 | 44.64 | 44.70 | 44.62 | 44.69 | 850,058 | +0.07(+0.16%) |
Apr 14, 2021 | 44.59 | 44.62 | 44.54 | 44.62 | 518,076 | +0.01(+0.02%) |
Apr 13, 2021 | 44.54 | 44.67 | 44.41 | 44.61 | 519,760 | +0.09(+0.20%) |
Apr 12, 2021 | 44.57 | 44.58 | 44.52 | 44.52 | 697,302 | -0.01(-0.02%) |
Apr 09, 2021 | 44.57 | 44.59 | 44.51 | 44.53 | 389,772 | -0.04(-0.08%) |
Apr 08, 2021 | 44.61 | 44.61 | 44.51 | 44.57 | 286,724 | -0.05(-0.10%) |
Apr 07, 2021 | 44.54 | 44.64 | 44.47 | 44.61 | 522,241 | +0.14(+0.32%) |
Apr 06, 2021 | 44.43 | 44.49 | 44.33 | 44.47 | 1,079,728 | +0.04(+0.08%) |
Apr 05, 2021 | 44.38 | 44.43 | 44.27 | 44.43 | 1,030,907 | +0.05(+0.10%) |