Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 41.08 | 41.79 | 40.93 | 41.70 | 19,732,304 | +0.46(+1.12%) |
Jun 29, 2021 | 42.39 | 42.70 | 41.07 | 41.24 | 42,919,492 | -0.92(-2.18%) |
Jun 28, 2021 | 42.35 | 42.42 | 41.52 | 42.16 | 29,428,134 | -0.54(-1.27%) |
Jun 25, 2021 | 41.96 | 42.95 | 41.64 | 42.70 | 53,298,820 | +1.10(+2.66%) |
Jun 24, 2021 | 40.75 | 41.82 | 40.71 | 41.60 | 30,324,246 | +1.12(+2.78%) |
Jun 23, 2021 | 40.05 | 40.80 | 40.05 | 40.48 | 20,383,304 | +0.39(+0.96%) |
Jun 22, 2021 | 39.97 | 40.39 | 39.46 | 40.09 | 28,728,794 | +0.24(+0.60%) |
Jun 21, 2021 | 38.98 | 39.88 | 38.88 | 39.85 | 28,716,634 | +1.41(+3.66%) |
Jun 18, 2021 | 38.38 | 38.96 | 38.18 | 38.44 | 66,567,872 | -0.96(-2.43%) |
Jun 17, 2021 | 42.16 | 42.32 | 39.27 | 39.40 | 53,101,420 | -2.56(-6.10%) |
Jun 16, 2021 | 41.39 | 42.32 | 40.81 | 41.96 | 41,557,496 | +0.10(+0.24%) |
Jun 15, 2021 | 41.62 | 42.10 | 41.43 | 41.86 | 25,917,982 | +0.29(+0.69%) |
Jun 14, 2021 | 42.00 | 42.24 | 41.29 | 41.57 | 27,853,714 | -0.49(-1.16%) |
Jun 11, 2021 | 41.60 | 42.07 | 41.60 | 42.06 | 21,058,210 | +0.54(+1.31%) |
Jun 10, 2021 | 42.79 | 42.95 | 41.45 | 41.52 | 23,493,972 | -0.76(-1.81%) |
Jun 09, 2021 | 42.58 | 42.67 | 42.01 | 42.28 | 24,562,856 | -0.64(-1.48%) |
Jun 08, 2021 | 43.04 | 43.28 | 42.63 | 42.92 | 23,096,200 | -0.46(-1.06%) |
Jun 07, 2021 | 43.37 | 43.44 | 43.07 | 43.38 | 18,075,158 | +0.14(+0.32%) |
Jun 04, 2021 | 43.33 | 43.37 | 42.82 | 43.24 | 19,756,044 | +0.46(+1.08%) |
Jun 03, 2021 | 43.03 | 43.28 | 42.68 | 42.78 | 21,942,358 | -0.32(-0.75%) |
Jun 02, 2021 | 43.63 | 43.70 | 42.89 | 43.10 | 20,081,842 | -0.41(-0.95%) |
Jun 01, 2021 | 43.42 | 43.65 | 43.08 | 43.51 | 19,412,450 | +0.50(+1.16%) |
May 28, 2021 | 43.14 | 43.16 | 42.61 | 43.02 | 17,168,794 | -0.04(-0.09%) |
May 27, 2021 | 43.27 | 43.63 | 42.64 | 43.05 | 46,339,932 | +0.33(+0.78%) |
May 26, 2021 | 42.41 | 42.90 | 41.99 | 42.72 | 28,420,654 | +0.29(+0.67%) |
May 25, 2021 | 42.71 | 43.29 | 42.39 | 42.44 | 31,951,118 | -0.14(-0.32%) |
May 24, 2021 | 42.35 | 42.82 | 42.13 | 42.58 | 27,917,674 | +0.33(+0.78%) |
May 21, 2021 | 42.33 | 42.63 | 42.15 | 42.24 | 29,663,598 | +0.14(+0.33%) |
May 20, 2021 | 42.42 | 42.52 | 41.68 | 42.11 | 28,350,016 | -0.41(-0.95%) |
May 19, 2021 | 42.30 | 42.65 | 41.77 | 42.51 | 31,455,420 | -0.64(-1.47%) |
May 18, 2021 | 44.10 | 44.32 | 43.12 | 43.15 | 26,191,480 | -0.96(-2.17%) |
May 17, 2021 | 43.20 | 44.18 | 43.09 | 44.10 | 27,377,926 | +0.87(+2.00%) |
May 14, 2021 | 42.91 | 43.38 | 42.79 | 43.24 | 18,548,512 | +0.52(+1.21%) |
May 13, 2021 | 41.88 | 43.08 | 41.72 | 42.72 | 25,581,960 | +0.70(+1.67%) |
May 12, 2021 | 42.97 | 43.42 | 41.87 | 42.02 | 36,258,832 | -0.07(-0.18%) |
May 11, 2021 | 42.37 | 43.17 | 41.90 | 42.10 | 34,178,800 | -0.81(-1.89%) |
May 10, 2021 | 43.13 | 43.60 | 42.90 | 42.91 | 30,611,734 | +0.06(+0.13%) |
May 07, 2021 | 42.29 | 42.93 | 41.94 | 42.85 | 27,304,252 | -0.08(-0.19%) |
May 06, 2021 | 42.46 | 42.99 | 42.08 | 42.93 | 37,194,040 | +0.73(+1.72%) |
May 05, 2021 | 42.20 | 42.45 | 41.78 | 42.21 | 21,353,340 | +0.18(+0.44%) |
May 04, 2021 | 41.58 | 42.11 | 41.04 | 42.02 | 28,445,536 | +0.24(+0.57%) |
May 03, 2021 | 41.76 | 41.94 | 41.41 | 41.78 | 17,982,678 | +0.40(+0.95%) |
Apr 30, 2021 | 42.08 | 42.28 | 41.21 | 41.39 | 37,199,076 | -1.09(-2.57%) |
Apr 29, 2021 | 41.91 | 42.62 | 41.82 | 42.48 | 29,251,832 | +1.07(+2.57%) |
Apr 28, 2021 | 41.48 | 41.96 | 41.28 | 41.42 | 22,684,378 | -0.01(-0.02%) |
Apr 27, 2021 | 40.78 | 41.55 | 40.61 | 41.43 | 31,696,296 | +0.87(+2.15%) |
Apr 26, 2021 | 40.54 | 41.05 | 40.42 | 40.55 | 26,780,444 | +0.26(+0.64%) |
Apr 23, 2021 | 39.24 | 40.59 | 39.17 | 40.30 | 30,510,502 | +1.07(+2.72%) |
Apr 22, 2021 | 39.74 | 39.98 | 39.21 | 39.23 | 26,809,814 | -0.50(-1.25%) |
Apr 21, 2021 | 38.81 | 39.83 | 38.37 | 39.73 | 29,666,364 | +0.64(+1.65%) |
Apr 20, 2021 | 39.87 | 39.87 | 38.91 | 39.08 | 32,360,512 | -1.23(-3.05%) |
Apr 19, 2021 | 40.07 | 40.79 | 39.86 | 40.31 | 42,581,948 | +0.04(+0.09%) |
Apr 16, 2021 | 39.20 | 40.54 | 39.12 | 40.28 | 62,106,508 | +1.47(+3.79%) |
Apr 15, 2021 | 38.68 | 38.83 | 37.70 | 38.81 | 48,038,776 | +0.23(+0.60%) |
Apr 14, 2021 | 36.47 | 38.75 | 35.89 | 38.58 | 70,641,304 | +2.02(+5.53%) |
Apr 13, 2021 | 37.21 | 37.22 | 36.47 | 36.56 | 31,903,818 | -0.90(-2.40%) |
Apr 12, 2021 | 37.17 | 37.57 | 37.12 | 37.46 | 22,956,274 | +0.25(+0.67%) |
Apr 09, 2021 | 37.06 | 37.48 | 36.98 | 37.21 | 30,871,974 | +0.43(+1.17%) |
Apr 08, 2021 | 36.63 | 36.93 | 36.13 | 36.78 | 22,684,678 | +0.04(+0.10%) |
Apr 07, 2021 | 36.60 | 36.83 | 36.41 | 36.74 | 21,096,244 | +0.13(+0.35%) |
Apr 06, 2021 | 36.22 | 36.66 | 36.07 | 36.61 | 22,819,076 | +0.34(+0.94%) |
Apr 05, 2021 | 36.78 | 37.05 | 36.13 | 36.27 | 23,165,000 | -0.14(-0.38%) |