Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2021 | 40.98 | 40.98 | 40.98 | 0 | -0.86(-2.06%) | |
Jul 15, 2021 | 41.68 | 42.68 | 41.62 | 41.84 | 2,222,186 | -0.11(-0.26%) |
Jul 14, 2021 | 42.50 | 42.93 | 41.47 | 41.95 | 2,649,082 | -0.38(-0.90%) |
Jul 13, 2021 | 43.47 | 43.59 | 42.08 | 42.33 | 2,021,531 | -1.42(-3.25%) |
Jul 12, 2021 | 42.62 | 43.90 | 42.58 | 43.75 | 1,991,832 | +0.98(+2.29%) |
Jul 09, 2021 | 42.45 | 42.87 | 42.26 | 42.77 | 2,607,570 | +1.02(+2.44%) |
Jul 08, 2021 | 41.35 | 42.49 | 40.93 | 41.75 | 3,804,083 | -1.26(-2.93%) |
Jul 07, 2021 | 41.96 | 43.10 | 41.65 | 43.01 | 2,606,313 | +0.84(+1.99%) |
Jul 06, 2021 | 43.05 | 43.09 | 41.06 | 42.17 | 3,323,505 | -1.09(-2.52%) |
Jul 02, 2021 | 43.70 | 43.84 | 43.16 | 43.26 | 1,415,322 | -0.42(-0.96%) |
Jul 01, 2021 | 42.73 | 43.94 | 42.55 | 43.68 | 3,050,210 | +1.02(+2.39%) |
Jun 30, 2021 | 42.68 | 43.03 | 41.75 | 42.66 | 4,055,541 | +0.09(+0.21%) |
Jun 29, 2021 | 45.28 | 45.46 | 42.50 | 42.57 | 4,611,443 | -2.67(-5.90%) |
Jun 28, 2021 | 45.56 | 45.66 | 45.10 | 45.24 | 3,753,076 | +0.03(+0.07%) |
Jun 25, 2021 | 44.84 | 45.86 | 44.61 | 45.21 | 29,315,112 | +0.37(+0.83%) |
Jun 24, 2021 | 44.71 | 44.90 | 43.93 | 44.84 | 2,645,570 | +0.69(+1.56%) |
Jun 23, 2021 | 44.36 | 44.62 | 43.70 | 44.15 | 1,956,980 | -0.28(-0.63%) |
Jun 22, 2021 | 43.91 | 44.50 | 43.22 | 44.43 | 2,977,915 | +0.55(+1.25%) |
Jun 21, 2021 | 42.77 | 43.95 | 42.38 | 43.88 | 2,939,454 | +1.66(+3.93%) |
Jun 18, 2021 | 41.96 | 43.33 | 41.96 | 42.22 | 3,800,242 | -0.81(-1.88%) |
Jun 17, 2021 | 43.27 | 44.07 | 42.11 | 43.03 | 2,679,257 | -0.30(-0.69%) |
Jun 16, 2021 | 42.96 | 43.65 | 42.51 | 43.33 | 2,540,005 | -0.03(-0.07%) |
Jun 15, 2021 | 42.50 | 43.66 | 42.35 | 43.36 | 2,732,130 | +0.75(+1.76%) |
Jun 14, 2021 | 43.74 | 43.89 | 41.91 | 42.61 | 4,493,447 | -1.25(-2.85%) |
Jun 11, 2021 | 43.09 | 44.13 | 43.08 | 43.86 | 3,052,787 | +1.18(+2.76%) |
Jun 10, 2021 | 43.59 | 43.60 | 42.31 | 42.68 | 6,612,959 | -1.08(-2.47%) |
Jun 09, 2021 | 43.19 | 44.36 | 42.95 | 43.76 | 5,802,674 | +1.50(+3.55%) |
Jun 08, 2021 | 41.81 | 42.43 | 41.23 | 42.26 | 3,719,015 | +0.33(+0.79%) |
Jun 07, 2021 | 42.79 | 42.88 | 41.89 | 41.93 | 2,030,474 | -0.77(-1.80%) |
Jun 04, 2021 | 42.52 | 43.32 | 41.95 | 42.70 | 2,516,711 | +0.45(+1.07%) |
Jun 03, 2021 | 42.52 | 42.77 | 41.74 | 42.25 | 3,256,353 | -0.63(-1.47%) |
Jun 02, 2021 | 44.50 | 44.60 | 42.67 | 42.88 | 3,349,335 | -1.59(-3.58%) |
Jun 01, 2021 | 44.98 | 45.43 | 44.24 | 44.47 | 1,980,001 | -0.07(-0.16%) |
May 28, 2021 | 45.35 | 45.46 | 43.74 | 44.54 | 1,852,470 | -0.61(-1.35%) |
May 27, 2021 | 45.79 | 46.00 | 45.00 | 45.15 | 2,169,535 | -0.02(-0.04%) |
May 26, 2021 | 44.97 | 45.56 | 44.40 | 45.17 | 1,745,133 | +0.31(+0.69%) |
May 25, 2021 | 44.70 | 46.14 | 44.61 | 44.86 | 2,613,374 | +0.38(+0.85%) |
May 24, 2021 | 44.56 | 44.88 | 44.06 | 44.48 | 1,996,081 | +0.52(+1.18%) |
May 21, 2021 | 45.32 | 46.09 | 43.92 | 43.96 | 2,700,825 | -0.82(-1.83%) |
May 20, 2021 | 44.95 | 45.02 | 44.01 | 44.78 | 2,245,616 | +0.16(+0.36%) |
May 19, 2021 | 44.93 | 45.40 | 43.70 | 44.62 | 4,142,811 | -1.23(-2.68%) |
May 18, 2021 | 48.16 | 48.44 | 45.76 | 45.85 | 3,140,543 | -2.10(-4.38%) |
May 17, 2021 | 47.63 | 48.05 | 46.13 | 47.95 | 2,358,321 | +0.02(+0.04%) |
May 14, 2021 | 48.50 | 48.86 | 47.37 | 47.93 | 3,634,969 | -0.03(-0.06%) |
May 13, 2021 | 47.00 | 48.62 | 46.73 | 47.96 | 3,238,642 | +1.32(+2.83%) |
May 12, 2021 | 49.71 | 49.87 | 46.41 | 46.64 | 4,432,795 | -3.76(-7.46%) |
May 11, 2021 | 50.80 | 51.38 | 49.17 | 50.40 | 2,970,339 | -1.90(-3.63%) |
May 10, 2021 | 53.15 | 53.99 | 52.23 | 52.30 | 3,310,173 | -0.06(-0.11%) |
May 07, 2021 | 52.36 | 52.88 | 50.97 | 52.36 | 3,075,965 | +0.36(+0.69%) |
May 06, 2021 | 52.00 | 52.91 | 49.92 | 52.00 | 4,275,507 | +2.94(+5.99%) |
May 05, 2021 | 48.71 | 49.33 | 47.68 | 49.06 | 2,406,491 | +0.25(+0.51%) |
May 04, 2021 | 48.77 | 49.48 | 48.24 | 48.81 | 2,182,563 | -0.49(-0.99%) |
May 03, 2021 | 49.35 | 49.81 | 48.88 | 49.30 | 2,009,838 | +0.63(+1.29%) |
Apr 30, 2021 | 49.52 | 49.97 | 48.39 | 48.67 | 1,991,900 | -1.30(-2.60%) |
Apr 29, 2021 | 49.95 | 50.51 | 49.14 | 49.97 | 1,587,948 | +0.92(+1.88%) |
Apr 28, 2021 | 49.81 | 49.87 | 48.85 | 49.05 | 1,126,526 | -0.91(-1.82%) |
Apr 27, 2021 | 49.87 | 50.83 | 49.53 | 49.96 | 1,338,073 | +0.36(+0.73%) |
Apr 26, 2021 | 49.19 | 49.83 | 49.02 | 49.60 | 1,791,015 | +0.83(+1.70%) |
Apr 23, 2021 | 48.16 | 49.13 | 47.78 | 48.77 | 1,373,900 | +1.01(+2.11%) |
Apr 22, 2021 | 48.44 | 48.96 | 47.23 | 47.76 | 1,977,176 | -0.41(-0.85%) |
Apr 21, 2021 | 47.47 | 48.41 | 47.30 | 48.17 | 1,536,984 | +0.46(+0.96%) |
Apr 20, 2021 | 49.47 | 49.97 | 46.98 | 47.71 | 1,907,254 | -2.10(-4.22%) |
Apr 19, 2021 | 50.00 | 50.48 | 49.03 | 49.81 | 1,900,557 | +0.00(+0.00%) |
Apr 16, 2021 | 49.22 | 50.19 | 49.04 | 49.81 | 2,575,200 | +1.31(+2.70%) |
Apr 15, 2021 | 48.06 | 48.88 | 48.06 | 48.50 | 1,634,518 | +0.68(+1.42%) |
Apr 14, 2021 | 48.24 | 48.89 | 47.70 | 47.82 | 2,180,586 | -0.50(-1.03%) |
Apr 13, 2021 | 49.19 | 49.34 | 47.40 | 48.32 | 1,338,459 | -0.98(-1.99%) |
Apr 12, 2021 | 48.90 | 49.62 | 48.25 | 49.30 | 1,714,954 | +0.70(+1.45%) |
Apr 09, 2021 | 47.18 | 48.81 | 47.12 | 48.59 | 1,428,800 | +1.25(+2.65%) |
Apr 08, 2021 | 47.25 | 47.50 | 46.26 | 47.34 | 977,352 | +0.39(+0.83%) |
Apr 07, 2021 | 48.10 | 48.22 | 46.77 | 46.95 | 1,720,118 | -1.10(-2.29%) |
Apr 06, 2021 | 48.03 | 48.38 | 47.36 | 48.05 | 1,316,616 | +0.47(+0.99%) |
Apr 05, 2021 | 48.71 | 49.04 | 47.14 | 47.58 | 1,481,613 | +0.21(+0.44%) |
Apr 01, 2021 | 46.76 | 48.06 | 46.68 | 47.37 | 2,863,500 | +1.00(+2.16%) |
Mar 31, 2021 | 46.26 | 47.01 | 46.00 | 46.37 | 1,932,612 | +0.46(+1.00%) |
Mar 30, 2021 | 44.64 | 45.94 | 44.34 | 45.91 | 1,223,518 | +1.15(+2.57%) |
Mar 29, 2021 | 46.94 | 46.94 | 44.32 | 44.76 | 1,869,948 | -1.86(-3.99%) |
Mar 26, 2021 | 44.77 | 46.69 | 43.75 | 46.62 | 2,628,600 | +2.57(+5.83%) |
Mar 25, 2021 | 42.01 | 44.35 | 41.10 | 44.05 | 1,810,695 | +1.68(+3.97%) |
Mar 24, 2021 | 42.85 | 44.27 | 42.36 | 42.37 | 2,604,855 | +0.09(+0.21%) |
Mar 23, 2021 | 44.35 | 44.40 | 42.11 | 42.28 | 3,385,172 | -2.59(-5.77%) |
Mar 22, 2021 | 46.06 | 46.34 | 44.44 | 44.87 | 1,639,573 | -1.03(-2.24%) |
Mar 19, 2021 | 45.79 | 46.35 | 44.27 | 45.90 | 5,608,100 | +0.22(+0.48%) |
Mar 18, 2021 | 47.25 | 47.60 | 45.64 | 45.68 | 1,385,977 | -1.82(-3.83%) |
Mar 17, 2021 | 45.74 | 47.74 | 45.24 | 47.50 | 2,475,129 | +1.70(+3.71%) |
Mar 16, 2021 | 46.65 | 47.07 | 45.35 | 45.80 | 1,481,867 | -1.23(-2.60%) |
Mar 15, 2021 | 46.87 | 47.26 | 45.51 | 47.02 | 2,205,394 | +0.28(+0.61%) |
Mar 12, 2021 | 46.52 | 47.44 | 46.23 | 46.74 | 1,660,100 | -0.31(-0.66%) |
Mar 11, 2021 | 47.40 | 47.49 | 46.19 | 47.05 | 1,608,219 | -0.03(-0.06%) |
Mar 10, 2021 | 45.24 | 47.31 | 45.11 | 47.08 | 2,008,155 | +2.26(+5.04%) |
Mar 09, 2021 | 45.06 | 45.46 | 44.64 | 44.82 | 1,428,157 | +0.49(+1.11%) |
Mar 08, 2021 | 43.82 | 44.75 | 43.33 | 44.33 | 2,071,389 | +0.81(+1.86%) |
Mar 05, 2021 | 42.74 | 43.66 | 40.55 | 43.52 | 2,764,000 | +1.20(+2.84%) |
Mar 04, 2021 | 43.09 | 43.39 | 41.10 | 42.32 | 2,529,753 | -0.93(-2.15%) |
Mar 03, 2021 | 43.95 | 44.24 | 42.55 | 43.25 | 2,025,884 | -0.46(-1.05%) |
Mar 02, 2021 | 44.62 | 44.62 | 43.44 | 43.71 | 2,204,588 | -1.13(-2.52%) |