Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.06 | 48.06 | 48.03 | 48.06 | 481,566 | +0.01(+0.03%) |
Jun 29, 2021 | 48.05 | 48.06 | 48.03 | 48.05 | 366,015 | +0.00(+0.00%) |
Jun 28, 2021 | 48.04 | 48.05 | 48.01 | 48.05 | 377,272 | +0.01(+0.03%) |
Jun 25, 2021 | 48.02 | 48.04 | 48.01 | 48.03 | 294,051 | +0.02(+0.04%) |
Jun 24, 2021 | 48.01 | 48.03 | 48.00 | 48.02 | 345,622 | -0.02(-0.04%) |
Jun 23, 2021 | 48.03 | 48.06 | 48.00 | 48.03 | 383,421 | +0.01(+0.02%) |
Jun 22, 2021 | 48.05 | 48.05 | 48.02 | 48.03 | 278,067 | -0.03(-0.06%) |
Jun 21, 2021 | 48.07 | 48.07 | 48.03 | 48.05 | 329,088 | -0.03(-0.06%) |
Jun 18, 2021 | 48.09 | 48.12 | 48.04 | 48.08 | 529,893 | -0.02(-0.04%) |
Jun 17, 2021 | 48.13 | 48.13 | 48.03 | 48.10 | 546,791 | -0.03(-0.06%) |
Jun 16, 2021 | 48.14 | 48.17 | 48.10 | 48.13 | 323,219 | -0.03(-0.06%) |
Jun 15, 2021 | 48.14 | 48.17 | 48.12 | 48.16 | 329,108 | +0.00(+0.00%) |
Jun 14, 2021 | 48.16 | 48.18 | 48.13 | 48.16 | 463,666 | +0.00(+0.00%) |
Jun 11, 2021 | 48.14 | 48.16 | 48.13 | 48.16 | 321,673 | -0.01(-0.02%) |
Jun 10, 2021 | 48.16 | 48.17 | 48.11 | 48.17 | 489,749 | +0.02(+0.05%) |
Jun 09, 2021 | 48.11 | 48.19 | 48.11 | 48.15 | 321,893 | +0.03(+0.07%) |
Jun 08, 2021 | 48.07 | 48.12 | 48.04 | 48.11 | 475,321 | +0.02(+0.04%) |
Jun 07, 2021 | 48.10 | 48.11 | 48.05 | 48.09 | 385,866 | +0.01(+0.02%) |
Jun 04, 2021 | 48.06 | 48.09 | 48.03 | 48.08 | 730,734 | +0.02(+0.04%) |
Jun 03, 2021 | 48.04 | 48.07 | 48.02 | 48.06 | 501,942 | -0.01(-0.02%) |
Jun 02, 2021 | 48.06 | 48.15 | 48.03 | 48.07 | 358,105 | +0.06(+0.12%) |
Jun 01, 2021 | 48.04 | 48.10 | 47.98 | 48.02 | 257,312 | -0.05(-0.10%) |
May 28, 2021 | 48.05 | 48.07 | 48.03 | 48.06 | 220,145 | +0.02(+0.04%) |
May 27, 2021 | 48.04 | 48.04 | 48.01 | 48.04 | 244,084 | -0.04(-0.08%) |
May 26, 2021 | 48.04 | 48.15 | 48.01 | 48.08 | 338,601 | +0.04(+0.08%) |
May 25, 2021 | 48.03 | 48.05 | 48.00 | 48.04 | 267,896 | +0.00(+0.00%) |
May 24, 2021 | 48.02 | 48.04 | 47.99 | 48.04 | 250,587 | +0.03(+0.06%) |
May 21, 2021 | 48.01 | 48.03 | 47.99 | 48.01 | 258,268 | -0.02(-0.04%) |
May 20, 2021 | 48.01 | 48.04 | 47.99 | 48.03 | 242,353 | +0.01(+0.02%) |
May 19, 2021 | 48.04 | 48.04 | 47.99 | 48.02 | 322,320 | -0.01(-0.02%) |
May 18, 2021 | 48.02 | 48.06 | 48.01 | 48.03 | 246,505 | +0.03(+0.06%) |
May 17, 2021 | 48.03 | 48.05 | 48.00 | 48.00 | 288,506 | -0.03(-0.06%) |
May 14, 2021 | 48.02 | 48.03 | 47.99 | 48.03 | 317,695 | +0.06(+0.12%) |
May 13, 2021 | 47.99 | 48.04 | 47.97 | 47.98 | 329,266 | -0.03(-0.06%) |
May 12, 2021 | 48.02 | 48.04 | 47.99 | 48.00 | 315,168 | -0.02(-0.04%) |
May 11, 2021 | 48.06 | 48.06 | 48.01 | 48.02 | 334,271 | -0.07(-0.14%) |
May 10, 2021 | 48.05 | 48.10 | 48.05 | 48.09 | 471,985 | +0.05(+0.10%) |
May 07, 2021 | 48.08 | 48.09 | 48.03 | 48.04 | 248,433 | -0.04(-0.08%) |
May 06, 2021 | 48.07 | 48.09 | 48.00 | 48.08 | 278,286 | +0.04(+0.08%) |
May 05, 2021 | 48.04 | 48.10 | 48.02 | 48.04 | 326,605 | -0.02(-0.04%) |
May 04, 2021 | 48.04 | 48.10 | 47.98 | 48.06 | 312,233 | +0.05(+0.10%) |
May 03, 2021 | 48.05 | 48.08 | 48.01 | 48.01 | 481,695 | -0.05(-0.11%) |
Apr 30, 2021 | 48.05 | 48.12 | 48.04 | 48.07 | 401,342 | +0.02(+0.04%) |
Apr 29, 2021 | 48.10 | 48.10 | 48.05 | 48.05 | 302,415 | -0.08(-0.16%) |
Apr 28, 2021 | 48.13 | 48.16 | 48.08 | 48.12 | 369,970 | -0.01(-0.02%) |
Apr 27, 2021 | 48.12 | 48.14 | 48.11 | 48.13 | 298,134 | +0.00(+0.00%) |
Apr 26, 2021 | 48.11 | 48.13 | 48.10 | 48.13 | 374,155 | +0.04(+0.08%) |
Apr 23, 2021 | 48.12 | 48.14 | 48.10 | 48.10 | 300,051 | -0.03(-0.06%) |
Apr 22, 2021 | 48.12 | 48.15 | 48.11 | 48.12 | 313,795 | -0.01(-0.02%) |
Apr 21, 2021 | 48.12 | 48.15 | 48.10 | 48.13 | 339,672 | -0.01(-0.02%) |
Apr 20, 2021 | 48.12 | 48.16 | 48.11 | 48.14 | 288,455 | -0.01(-0.02%) |
Apr 19, 2021 | 48.12 | 48.19 | 48.11 | 48.15 | 361,475 | +0.00(+0.00%) |
Apr 16, 2021 | 48.15 | 48.17 | 48.11 | 48.15 | 324,005 | -0.01(-0.02%) |
Apr 15, 2021 | 48.11 | 48.17 | 48.10 | 48.16 | 450,302 | +0.07(+0.14%) |
Apr 14, 2021 | 48.06 | 48.10 | 48.04 | 48.10 | 518,986 | +0.03(+0.06%) |
Apr 13, 2021 | 48.03 | 48.07 | 47.99 | 48.07 | 300,189 | +0.04(+0.08%) |
Apr 12, 2021 | 48.03 | 48.04 | 48.00 | 48.03 | 840,680 | +0.00(+0.00%) |
Apr 09, 2021 | 48.04 | 48.04 | 47.99 | 48.03 | 1,635,104 | -0.01(-0.02%) |
Apr 08, 2021 | 48.01 | 48.05 | 48.00 | 48.04 | 351,452 | +0.01(+0.02%) |
Apr 07, 2021 | 47.97 | 48.03 | 47.95 | 48.03 | 867,188 | +0.04(+0.08%) |
Apr 06, 2021 | 47.99 | 48.00 | 47.96 | 47.99 | 355,222 | +0.01(+0.02%) |
Apr 05, 2021 | 47.99 | 48.00 | 47.93 | 47.98 | 836,795 | +0.03(+0.06%) |