Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.14 | 47.27 | 47.09 | 47.18 | 3,363,712 | +0.10(+0.20%) |
Jun 29, 2021 | 46.96 | 47.10 | 46.83 | 47.08 | 3,322,381 | -0.16(-0.34%) |
Jun 28, 2021 | 46.99 | 47.24 | 46.96 | 47.24 | 4,860,214 | +0.38(+0.80%) |
Jun 25, 2021 | 46.94 | 46.94 | 46.68 | 46.87 | 3,921,517 | +0.20(+0.43%) |
Jun 24, 2021 | 46.53 | 46.70 | 46.44 | 46.67 | 5,175,379 | +0.44(+0.96%) |
Jun 23, 2021 | 46.26 | 46.43 | 46.19 | 46.23 | 3,773,734 | +0.44(+0.95%) |
Jun 22, 2021 | 45.55 | 45.85 | 45.38 | 45.79 | 4,679,264 | -0.45(-0.97%) |
Jun 21, 2021 | 45.92 | 46.26 | 45.73 | 46.24 | 5,187,006 | +0.10(+0.21%) |
Jun 18, 2021 | 46.29 | 46.37 | 46.11 | 46.15 | 4,562,363 | -0.70(-1.50%) |
Jun 17, 2021 | 46.79 | 46.95 | 46.71 | 46.85 | 5,319,825 | +0.35(+0.75%) |
Jun 16, 2021 | 47.01 | 47.08 | 46.32 | 46.50 | 2,710,592 | -0.46(-0.99%) |
Jun 15, 2021 | 47.16 | 47.16 | 46.87 | 46.96 | 2,749,356 | +0.04(+0.09%) |
Jun 14, 2021 | 46.82 | 47.02 | 46.73 | 46.92 | 2,098,617 | +0.06(+0.13%) |
Jun 11, 2021 | 46.88 | 46.88 | 46.74 | 46.86 | 2,690,056 | +0.02(+0.05%) |
Jun 10, 2021 | 46.71 | 46.93 | 46.63 | 46.84 | 2,515,315 | +0.57(+1.23%) |
Jun 09, 2021 | 46.19 | 46.36 | 46.12 | 46.27 | 2,807,138 | -0.12(-0.25%) |
Jun 08, 2021 | 46.53 | 46.53 | 46.24 | 46.39 | 2,674,894 | -0.33(-0.71%) |
Jun 07, 2021 | 46.73 | 46.77 | 46.50 | 46.72 | 2,478,256 | -0.37(-0.78%) |
Jun 04, 2021 | 46.79 | 47.09 | 46.76 | 47.09 | 2,805,217 | +0.47(+1.01%) |
Jun 03, 2021 | 46.56 | 46.73 | 46.43 | 46.62 | 3,186,488 | -0.21(-0.46%) |
Jun 02, 2021 | 46.95 | 46.97 | 46.70 | 46.83 | 3,513,634 | -0.33(-0.70%) |
Jun 01, 2021 | 47.22 | 47.27 | 47.01 | 47.16 | 4,061,508 | +1.16(+2.52%) |
May 28, 2021 | 46.01 | 46.20 | 45.89 | 46.01 | 3,419,521 | +0.73(+1.61%) |
May 27, 2021 | 45.41 | 45.50 | 45.22 | 45.28 | 5,020,539 | -0.12(-0.26%) |
May 26, 2021 | 45.22 | 45.53 | 45.22 | 45.39 | 5,448,442 | +0.19(+0.42%) |
May 25, 2021 | 45.17 | 45.33 | 45.02 | 45.20 | 4,283,943 | +0.41(+0.92%) |
May 24, 2021 | 44.46 | 44.88 | 44.40 | 44.79 | 4,418,943 | +1.13(+2.59%) |
May 21, 2021 | 44.33 | 44.40 | 43.59 | 43.66 | 6,033,051 | -0.57(-1.28%) |
May 20, 2021 | 43.93 | 44.26 | 43.81 | 44.23 | 4,567,843 | +0.35(+0.79%) |
May 19, 2021 | 43.33 | 43.90 | 43.27 | 43.88 | 5,475,915 | -0.30(-0.67%) |
May 18, 2021 | 43.97 | 44.46 | 43.97 | 44.18 | 7,139,983 | +2.21(+5.27%) |
May 17, 2021 | 41.59 | 41.98 | 41.46 | 41.96 | 6,350,741 | -1.46(-3.36%) |
May 14, 2021 | 43.29 | 43.56 | 43.19 | 43.42 | 4,952,142 | +0.57(+1.33%) |
May 13, 2021 | 42.63 | 43.00 | 42.54 | 42.86 | 7,854,676 | +0.91(+2.16%) |
May 12, 2021 | 42.38 | 42.58 | 41.83 | 41.95 | 8,286,166 | -2.73(-6.11%) |
May 11, 2021 | 43.95 | 44.76 | 43.95 | 44.68 | 9,688,842 | -1.85(-3.98%) |
May 10, 2021 | 47.09 | 47.13 | 46.51 | 46.53 | 5,208,805 | -1.03(-2.16%) |
May 07, 2021 | 47.33 | 47.72 | 47.02 | 47.55 | 7,752,453 | +1.07(+2.30%) |
May 06, 2021 | 46.18 | 46.49 | 46.10 | 46.49 | 4,742,007 | +0.74(+1.61%) |
May 05, 2021 | 45.66 | 45.81 | 45.53 | 45.75 | 4,396,313 | +0.04(+0.10%) |
May 04, 2021 | 45.84 | 45.87 | 45.31 | 45.70 | 5,506,829 | -1.39(-2.95%) |
May 03, 2021 | 47.10 | 47.19 | 46.98 | 47.09 | 5,061,224 | -0.52(-1.10%) |
Apr 30, 2021 | 47.75 | 47.79 | 47.40 | 47.61 | 4,948,349 | -0.59(-1.22%) |
Apr 29, 2021 | 48.34 | 48.38 | 47.99 | 48.20 | 6,753,368 | +0.18(+0.38%) |
Apr 28, 2021 | 47.85 | 48.17 | 47.69 | 48.02 | 3,467,400 | +0.06(+0.12%) |
Apr 27, 2021 | 48.00 | 48.02 | 47.84 | 47.96 | 3,659,969 | -0.17(-0.35%) |
Apr 26, 2021 | 48.04 | 48.23 | 48.00 | 48.13 | 6,742,667 | +1.05(+2.23%) |
Apr 23, 2021 | 46.79 | 47.13 | 46.79 | 47.08 | 2,975,841 | +0.86(+1.87%) |
Apr 22, 2021 | 46.49 | 46.51 | 46.09 | 46.22 | 5,181,927 | -0.59(-1.26%) |
Apr 21, 2021 | 46.48 | 46.87 | 46.44 | 46.81 | 2,842,405 | +0.35(+0.76%) |
Apr 20, 2021 | 46.57 | 46.70 | 46.39 | 46.46 | 4,995,393 | +0.06(+0.13%) |
Apr 19, 2021 | 46.48 | 46.57 | 46.33 | 46.40 | 5,411,265 | +0.46(+1.01%) |
Apr 16, 2021 | 45.92 | 46.03 | 45.86 | 45.93 | 3,506,786 | +0.22(+0.48%) |
Apr 15, 2021 | 45.72 | 45.87 | 45.65 | 45.71 | 8,122,023 | +0.83(+1.86%) |
Apr 14, 2021 | 44.97 | 45.08 | 44.84 | 44.88 | 5,478,549 | +0.04(+0.08%) |
Apr 13, 2021 | 44.74 | 44.90 | 44.72 | 44.84 | 4,808,257 | -0.05(-0.11%) |
Apr 12, 2021 | 44.91 | 44.93 | 44.69 | 44.89 | 3,286,516 | -0.04(-0.08%) |
Apr 09, 2021 | 44.89 | 44.98 | 44.75 | 44.93 | 2,357,738 | -0.17(-0.38%) |
Apr 08, 2021 | 45.03 | 45.18 | 45.02 | 45.10 | 2,470,769 | +0.58(+1.29%) |
Apr 07, 2021 | 44.63 | 44.67 | 44.45 | 44.52 | 2,427,142 | -0.15(-0.35%) |
Apr 06, 2021 | 44.60 | 44.77 | 44.50 | 44.68 | 2,838,077 | -0.01(-0.02%) |
Apr 05, 2021 | 44.69 | 44.84 | 44.57 | 44.69 | 4,186,507 | +0.19(+0.43%) |