Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.51 | 49.86 | 49.47 | 49.80 | 15,878,764 | +0.23(+0.46%) |
Jun 29, 2021 | 49.82 | 50.01 | 49.44 | 49.57 | 13,363,546 | -0.37(-0.74%) |
Jun 28, 2021 | 49.93 | 50.04 | 49.70 | 49.94 | 11,470,774 | -0.06(-0.11%) |
Jun 25, 2021 | 49.92 | 50.13 | 49.70 | 49.99 | 20,515,610 | -0.06(-0.13%) |
Jun 24, 2021 | 49.94 | 50.08 | 49.70 | 50.05 | 12,482,943 | +0.25(+0.50%) |
Jun 23, 2021 | 50.21 | 50.25 | 49.80 | 49.81 | 13,402,948 | -0.40(-0.81%) |
Jun 22, 2021 | 50.01 | 50.48 | 49.93 | 50.21 | 14,205,061 | +0.18(+0.37%) |
Jun 21, 2021 | 49.90 | 50.09 | 49.70 | 50.03 | 15,651,682 | +0.54(+1.10%) |
Jun 18, 2021 | 49.99 | 50.27 | 49.44 | 49.48 | 34,169,156 | -1.09(-2.15%) |
Jun 17, 2021 | 50.31 | 50.75 | 50.29 | 50.57 | 11,578,599 | +0.26(+0.51%) |
Jun 16, 2021 | 51.02 | 51.04 | 50.28 | 50.31 | 16,518,772 | -0.68(-1.34%) |
Jun 15, 2021 | 51.33 | 51.34 | 50.79 | 50.99 | 12,121,076 | -0.13(-0.25%) |
Jun 14, 2021 | 51.25 | 51.27 | 50.80 | 51.12 | 10,550,327 | -0.17(-0.34%) |
Jun 11, 2021 | 51.14 | 51.34 | 50.84 | 51.30 | 12,946,879 | +0.23(+0.45%) |
Jun 10, 2021 | 51.07 | 51.26 | 50.93 | 51.07 | 13,623,607 | +0.39(+0.77%) |
Jun 09, 2021 | 50.92 | 51.08 | 50.68 | 50.68 | 10,913,212 | -0.16(-0.31%) |
Jun 08, 2021 | 51.38 | 51.38 | 50.74 | 50.83 | 12,007,462 | -0.36(-0.70%) |
Jun 07, 2021 | 51.43 | 51.45 | 50.98 | 51.19 | 15,339,177 | -0.18(-0.36%) |
Jun 04, 2021 | 51.06 | 51.59 | 50.95 | 51.37 | 20,730,112 | +0.55(+1.08%) |
Jun 03, 2021 | 50.40 | 50.91 | 50.33 | 50.82 | 19,008,658 | +0.13(+0.25%) |
Jun 02, 2021 | 50.69 | 50.75 | 50.48 | 50.69 | 12,402,475 | +0.20(+0.40%) |
Jun 01, 2021 | 50.55 | 50.83 | 50.32 | 50.49 | 14,565,462 | -0.01(-0.02%) |
May 28, 2021 | 50.56 | 50.89 | 50.42 | 50.50 | 18,624,668 | -0.18(-0.36%) |
May 27, 2021 | 50.43 | 50.73 | 50.03 | 50.69 | 64,712,076 | +0.42(+0.84%) |
May 26, 2021 | 50.22 | 50.28 | 49.86 | 50.26 | 17,587,034 | +0.22(+0.44%) |
May 25, 2021 | 50.07 | 50.07 | 49.64 | 50.05 | 13,045,319 | -0.01(-0.02%) |
May 24, 2021 | 49.90 | 50.17 | 49.77 | 50.05 | 11,304,740 | +0.16(+0.33%) |
May 21, 2021 | 50.05 | 50.34 | 49.53 | 49.89 | 17,553,166 | -0.03(-0.05%) |
May 20, 2021 | 49.43 | 50.05 | 49.43 | 49.92 | 11,985,997 | +0.44(+0.89%) |
May 19, 2021 | 49.43 | 49.49 | 48.97 | 49.48 | 16,560,071 | -0.16(-0.31%) |
May 18, 2021 | 49.68 | 49.84 | 49.42 | 49.63 | 14,485,951 | -0.27(-0.55%) |
May 17, 2021 | 50.09 | 50.26 | 49.78 | 49.91 | 13,268,858 | -0.08(-0.16%) |
May 14, 2021 | 50.15 | 50.33 | 49.95 | 49.99 | 12,837,136 | +0.20(+0.40%) |
May 13, 2021 | 49.30 | 50.03 | 49.17 | 49.79 | 16,943,768 | +0.43(+0.87%) |
May 12, 2021 | 49.65 | 49.83 | 49.21 | 49.36 | 17,335,470 | -0.26(-0.52%) |
May 11, 2021 | 50.35 | 50.37 | 49.37 | 49.62 | 14,368,218 | -0.54(-1.07%) |
May 10, 2021 | 50.13 | 50.69 | 50.08 | 50.16 | 17,018,958 | +0.37(+0.73%) |
May 07, 2021 | 49.73 | 50.03 | 49.47 | 49.79 | 11,645,915 | -0.03(-0.06%) |
May 06, 2021 | 49.43 | 49.88 | 49.37 | 49.82 | 12,669,371 | +0.49(+1.00%) |
May 05, 2021 | 49.27 | 49.53 | 49.06 | 49.32 | 10,593,389 | -0.13(-0.26%) |
May 04, 2021 | 49.84 | 49.89 | 49.27 | 49.45 | 15,492,688 | -0.31(-0.62%) |
May 03, 2021 | 49.57 | 50.05 | 49.47 | 49.76 | 11,405,337 | +0.46(+0.93%) |
Apr 30, 2021 | 49.55 | 49.57 | 49.04 | 49.31 | 16,326,191 | -0.26(-0.52%) |
Apr 29, 2021 | 48.90 | 49.65 | 48.80 | 49.56 | 16,849,610 | +0.61(+1.25%) |
Apr 28, 2021 | 49.31 | 49.37 | 48.81 | 48.95 | 11,898,182 | +0.01(+0.02%) |
Apr 27, 2021 | 48.92 | 49.05 | 48.70 | 48.94 | 10,785,743 | -0.07(-0.15%) |
Apr 26, 2021 | 49.75 | 49.79 | 48.94 | 49.01 | 12,790,315 | -0.74(-1.49%) |
Apr 23, 2021 | 49.69 | 49.86 | 49.48 | 49.75 | 9,878,810 | +0.03(+0.06%) |
Apr 22, 2021 | 49.75 | 50.12 | 49.61 | 49.73 | 13,749,269 | -0.16(-0.31%) |
Apr 21, 2021 | 49.54 | 50.00 | 49.54 | 49.88 | 15,180,965 | +0.40(+0.81%) |
Apr 20, 2021 | 49.18 | 49.86 | 49.15 | 49.48 | 15,785,526 | +0.16(+0.31%) |
Apr 19, 2021 | 49.32 | 49.65 | 48.68 | 49.32 | 21,185,844 | +0.29(+0.60%) |
Apr 16, 2021 | 49.09 | 49.14 | 48.75 | 49.03 | 19,678,028 | +0.32(+0.66%) |
Apr 15, 2021 | 48.53 | 49.01 | 48.52 | 48.71 | 14,315,942 | +0.23(+0.47%) |
Apr 14, 2021 | 48.39 | 48.58 | 48.09 | 48.48 | 10,715,289 | -0.01(-0.02%) |
Apr 13, 2021 | 48.45 | 48.67 | 48.24 | 48.49 | 12,120,995 | -0.24(-0.49%) |
Apr 12, 2021 | 48.71 | 48.91 | 48.50 | 48.73 | 9,376,887 | +0.16(+0.32%) |
Apr 09, 2021 | 48.57 | 48.67 | 48.24 | 48.58 | 11,854,593 | +0.05(+0.11%) |
Apr 08, 2021 | 48.57 | 48.76 | 48.38 | 48.52 | 10,613,197 | -0.15(-0.30%) |
Apr 07, 2021 | 48.67 | 48.87 | 48.52 | 48.67 | 11,015,192 | +0.08(+0.17%) |
Apr 06, 2021 | 48.45 | 49.00 | 48.32 | 48.58 | 17,093,664 | +0.35(+0.72%) |
Apr 05, 2021 | 47.82 | 48.61 | 47.76 | 48.24 | 17,920,004 | +0.27(+0.57%) |