Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.11 | 49.28 | 49.07 | 49.18 | 9,805,176 | -0.31(-0.62%) |
Jun 29, 2021 | 49.18 | 49.48 | 49.04 | 49.48 | 6,796,830 | -0.04(-0.07%) |
Jun 28, 2021 | 49.43 | 49.57 | 49.37 | 49.52 | 8,496,949 | +0.12(+0.24%) |
Jun 25, 2021 | 49.44 | 49.48 | 49.22 | 49.40 | 5,316,780 | +0.40(+0.81%) |
Jun 24, 2021 | 48.95 | 49.06 | 48.83 | 49.00 | 8,087,908 | +0.36(+0.74%) |
Jun 23, 2021 | 48.68 | 48.94 | 48.61 | 48.64 | 10,513,960 | +0.28(+0.58%) |
Jun 22, 2021 | 48.14 | 48.38 | 48.00 | 48.36 | 6,693,346 | -0.21(-0.43%) |
Jun 21, 2021 | 48.34 | 48.57 | 48.09 | 48.57 | 9,148,188 | +0.24(+0.49%) |
Jun 18, 2021 | 48.50 | 48.60 | 48.28 | 48.33 | 7,375,460 | -0.38(-0.78%) |
Jun 17, 2021 | 48.67 | 48.89 | 48.57 | 48.71 | 7,649,387 | +0.28(+0.58%) |
Jun 16, 2021 | 48.95 | 49.05 | 48.23 | 48.43 | 8,286,747 | -0.67(-1.36%) |
Jun 15, 2021 | 49.30 | 49.31 | 48.99 | 49.10 | 6,847,886 | -0.33(-0.67%) |
Jun 14, 2021 | 49.37 | 49.54 | 49.27 | 49.43 | 6,795,461 | +0.20(+0.40%) |
Jun 11, 2021 | 49.41 | 49.44 | 49.14 | 49.23 | 7,979,323 | -0.22(-0.44%) |
Jun 10, 2021 | 49.31 | 49.53 | 49.25 | 49.45 | 6,953,819 | +0.34(+0.70%) |
Jun 09, 2021 | 49.14 | 49.28 | 49.06 | 49.11 | 9,068,249 | -0.04(-0.07%) |
Jun 08, 2021 | 49.14 | 49.21 | 49.00 | 49.14 | 7,898,113 | -0.21(-0.42%) |
Jun 07, 2021 | 49.32 | 49.37 | 49.09 | 49.35 | 27,384,456 | -0.20(-0.40%) |
Jun 04, 2021 | 49.44 | 49.55 | 49.38 | 49.55 | 8,123,774 | +0.44(+0.90%) |
Jun 03, 2021 | 49.19 | 49.31 | 49.00 | 49.11 | 9,360,630 | -0.56(-1.12%) |
Jun 02, 2021 | 49.47 | 49.68 | 49.36 | 49.67 | 8,899,807 | +0.12(+0.24%) |
Jun 01, 2021 | 49.63 | 49.68 | 49.38 | 49.55 | 11,141,360 | +1.02(+2.10%) |
May 28, 2021 | 48.32 | 48.62 | 48.30 | 48.53 | 8,124,530 | +0.25(+0.52%) |
May 27, 2021 | 48.24 | 48.36 | 48.15 | 48.28 | 8,503,906 | +0.09(+0.19%) |
May 26, 2021 | 48.00 | 48.23 | 47.99 | 48.19 | 5,586,814 | +0.35(+0.73%) |
May 25, 2021 | 47.98 | 48.05 | 47.74 | 47.84 | 8,449,544 | +0.50(+1.05%) |
May 24, 2021 | 47.22 | 47.45 | 47.09 | 47.34 | 5,929,281 | +0.44(+0.94%) |
May 21, 2021 | 47.39 | 47.41 | 46.83 | 46.90 | 7,245,502 | -0.50(-1.06%) |
May 20, 2021 | 47.23 | 47.48 | 47.21 | 47.41 | 7,954,426 | +0.17(+0.36%) |
May 19, 2021 | 46.78 | 47.34 | 46.70 | 47.23 | 11,130,703 | -0.13(-0.27%) |
May 18, 2021 | 47.38 | 47.59 | 47.28 | 47.36 | 8,557,479 | +0.68(+1.45%) |
May 17, 2021 | 46.42 | 46.69 | 46.32 | 46.69 | 8,511,575 | +0.03(+0.06%) |
May 14, 2021 | 46.36 | 46.72 | 46.25 | 46.66 | 6,961,649 | +0.76(+1.65%) |
May 13, 2021 | 46.09 | 46.34 | 45.66 | 45.90 | 10,142,023 | -0.05(-0.12%) |
May 12, 2021 | 46.44 | 46.64 | 45.88 | 45.96 | 12,015,326 | -1.21(-2.56%) |
May 11, 2021 | 46.43 | 47.21 | 46.41 | 47.16 | 12,285,099 | -0.13(-0.27%) |
May 10, 2021 | 47.86 | 47.93 | 47.26 | 47.29 | 12,821,831 | -0.90(-1.87%) |
May 07, 2021 | 47.99 | 48.38 | 47.95 | 48.19 | 10,238,090 | +0.42(+0.89%) |
May 06, 2021 | 47.55 | 47.77 | 47.41 | 47.77 | 7,740,461 | +0.47(+0.99%) |
May 05, 2021 | 47.33 | 47.46 | 47.18 | 47.30 | 8,012,075 | +0.18(+0.38%) |
May 04, 2021 | 47.25 | 47.32 | 46.76 | 47.12 | 11,074,683 | -0.59(-1.23%) |
May 03, 2021 | 47.67 | 47.90 | 47.50 | 47.70 | 8,160,371 | -0.02(-0.04%) |
Apr 30, 2021 | 47.96 | 48.02 | 47.59 | 47.72 | 9,518,112 | -0.71(-1.47%) |
Apr 29, 2021 | 48.80 | 48.80 | 48.05 | 48.43 | 9,398,673 | -0.11(-0.22%) |
Apr 28, 2021 | 48.48 | 48.78 | 48.28 | 48.54 | 8,546,826 | +0.39(+0.80%) |
Apr 27, 2021 | 48.16 | 48.27 | 48.08 | 48.15 | 7,644,943 | +0.07(+0.15%) |
Apr 26, 2021 | 47.98 | 48.13 | 47.85 | 48.08 | 7,265,109 | +0.06(+0.13%) |
Apr 23, 2021 | 47.80 | 48.06 | 47.78 | 48.02 | 14,423,992 | +0.65(+1.37%) |
Apr 22, 2021 | 47.52 | 47.62 | 47.19 | 47.37 | 8,388,889 | -0.08(-0.17%) |
Apr 21, 2021 | 47.01 | 47.48 | 46.87 | 47.45 | 6,922,285 | +0.37(+0.78%) |
Apr 20, 2021 | 47.42 | 47.47 | 46.95 | 47.08 | 7,884,332 | -0.36(-0.76%) |
Apr 19, 2021 | 47.54 | 47.60 | 47.32 | 47.44 | 9,916,412 | -0.10(-0.21%) |
Apr 16, 2021 | 47.55 | 47.65 | 47.33 | 47.54 | 7,414,830 | +0.15(+0.32%) |
Apr 15, 2021 | 47.40 | 47.43 | 47.22 | 47.39 | 6,884,227 | +0.41(+0.88%) |
Apr 14, 2021 | 47.11 | 47.23 | 46.91 | 46.97 | 9,428,475 | +0.25(+0.54%) |
Apr 13, 2021 | 46.55 | 46.89 | 46.48 | 46.72 | 7,466,076 | +0.01(+0.02%) |
Apr 12, 2021 | 46.71 | 46.75 | 46.54 | 46.71 | 8,568,882 | -0.31(-0.65%) |
Apr 09, 2021 | 47.02 | 47.05 | 46.87 | 47.02 | 8,474,631 | -0.41(-0.85%) |
Apr 08, 2021 | 47.44 | 47.62 | 47.37 | 47.42 | 8,267,872 | +0.49(+1.04%) |
Apr 07, 2021 | 46.96 | 47.11 | 46.81 | 46.94 | 10,174,349 | -0.69(-1.46%) |
Apr 06, 2021 | 47.41 | 47.85 | 47.29 | 47.63 | 10,583,838 | +0.23(+0.48%) |
Apr 05, 2021 | 47.59 | 47.60 | 47.30 | 47.41 | 10,885,013 | +0.10(+0.21%) |