Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.61 | 46.89 | 46.08 | 46.17 | 2,032,404 | -0.48(-1.02%) |
Jun 29, 2021 | 46.88 | 47.09 | 46.57 | 46.65 | 1,049,057 | -0.23(-0.50%) |
Jun 28, 2021 | 47.05 | 47.05 | 46.41 | 46.89 | 1,274,443 | -0.02(-0.04%) |
Jun 25, 2021 | 46.66 | 46.94 | 46.50 | 46.90 | 1,554,771 | +0.25(+0.54%) |
Jun 24, 2021 | 46.80 | 47.08 | 46.42 | 46.65 | 1,592,451 | -0.09(-0.19%) |
Jun 23, 2021 | 46.93 | 47.14 | 46.71 | 46.74 | 1,586,718 | -0.30(-0.64%) |
Jun 22, 2021 | 47.47 | 47.54 | 47.04 | 47.04 | 1,781,937 | -0.50(-1.05%) |
Jun 21, 2021 | 46.59 | 47.72 | 46.35 | 47.54 | 1,509,193 | +1.12(+2.42%) |
Jun 18, 2021 | 47.47 | 47.71 | 46.39 | 46.42 | 4,119,238 | -1.18(-2.48%) |
Jun 17, 2021 | 46.90 | 47.66 | 46.81 | 47.60 | 1,739,129 | +0.67(+1.43%) |
Jun 16, 2021 | 47.93 | 47.97 | 46.90 | 46.92 | 1,686,961 | -0.76(-1.60%) |
Jun 15, 2021 | 48.15 | 48.19 | 47.67 | 47.68 | 908,131 | -0.59(-1.21%) |
Jun 14, 2021 | 48.07 | 48.34 | 47.83 | 48.27 | 1,077,759 | +0.20(+0.41%) |
Jun 11, 2021 | 48.37 | 48.37 | 47.89 | 48.07 | 1,372,927 | -0.37(-0.76%) |
Jun 10, 2021 | 47.57 | 48.48 | 47.47 | 48.45 | 1,113,391 | +0.84(+1.76%) |
Jun 09, 2021 | 47.92 | 47.92 | 47.61 | 47.61 | 1,214,699 | -0.13(-0.27%) |
Jun 08, 2021 | 47.41 | 47.87 | 47.39 | 47.73 | 1,528,470 | +0.33(+0.70%) |
Jun 07, 2021 | 47.08 | 47.54 | 46.90 | 47.40 | 1,376,912 | +0.42(+0.89%) |
Jun 04, 2021 | 47.26 | 47.26 | 46.79 | 46.98 | 1,871,957 | +0.04(+0.08%) |
Jun 03, 2021 | 46.81 | 47.08 | 46.54 | 46.94 | 2,420,642 | +0.14(+0.29%) |
Jun 02, 2021 | 46.11 | 46.84 | 45.91 | 46.81 | 2,437,651 | +0.86(+1.87%) |
Jun 01, 2021 | 45.38 | 45.98 | 45.08 | 45.95 | 2,487,654 | +0.64(+1.42%) |
May 28, 2021 | 45.25 | 45.55 | 45.03 | 45.31 | 1,868,282 | +0.32(+0.72%) |
May 27, 2021 | 44.98 | 45.24 | 44.87 | 44.98 | 2,051,247 | -0.06(-0.13%) |
May 26, 2021 | 45.23 | 45.33 | 45.01 | 45.04 | 1,544,853 | -0.08(-0.17%) |
May 25, 2021 | 45.27 | 45.40 | 44.80 | 45.12 | 1,197,612 | -0.02(-0.04%) |
May 24, 2021 | 44.76 | 45.47 | 44.63 | 45.14 | 1,493,446 | +0.60(+1.36%) |
May 21, 2021 | 44.44 | 44.65 | 44.29 | 44.53 | 4,099,462 | +0.03(+0.07%) |
May 20, 2021 | 44.12 | 44.65 | 44.06 | 44.51 | 1,363,710 | +0.47(+1.06%) |
May 19, 2021 | 43.88 | 44.04 | 43.30 | 44.04 | 1,902,511 | -0.06(-0.13%) |
May 18, 2021 | 43.66 | 44.33 | 43.41 | 44.10 | 2,150,398 | +0.32(+0.74%) |
May 17, 2021 | 43.92 | 44.04 | 43.69 | 43.77 | 1,281,516 | -0.06(-0.13%) |
May 14, 2021 | 43.63 | 43.98 | 43.50 | 43.83 | 1,502,476 | +0.38(+0.88%) |
May 13, 2021 | 43.16 | 43.76 | 43.03 | 43.45 | 2,546,851 | +0.34(+0.78%) |
May 12, 2021 | 43.85 | 44.12 | 43.01 | 43.12 | 1,822,169 | -0.84(-1.92%) |
May 11, 2021 | 44.50 | 44.51 | 43.55 | 43.96 | 1,511,025 | -0.76(-1.69%) |
May 10, 2021 | 44.70 | 45.25 | 44.59 | 44.72 | 2,139,499 | +0.18(+0.41%) |
May 07, 2021 | 44.23 | 44.58 | 44.12 | 44.53 | 1,809,478 | +0.29(+0.66%) |
May 06, 2021 | 43.98 | 44.34 | 43.72 | 44.24 | 2,033,231 | +0.37(+0.84%) |
May 05, 2021 | 44.09 | 44.70 | 43.62 | 43.87 | 2,263,903 | -0.93(-2.08%) |
May 04, 2021 | 44.88 | 45.16 | 44.47 | 44.80 | 2,777,440 | -0.15(-0.32%) |
May 03, 2021 | 45.41 | 45.42 | 44.68 | 44.95 | 2,745,061 | -0.16(-0.34%) |
Apr 30, 2021 | 44.49 | 45.33 | 44.33 | 45.10 | 3,142,465 | +0.66(+1.48%) |
Apr 29, 2021 | 44.10 | 44.66 | 44.05 | 44.44 | 1,628,077 | +0.55(+1.26%) |
Apr 28, 2021 | 43.78 | 44.24 | 43.72 | 43.89 | 3,357,639 | +0.18(+0.42%) |
Apr 27, 2021 | 44.11 | 44.18 | 43.58 | 43.71 | 2,620,818 | -0.31(-0.70%) |
Apr 26, 2021 | 44.14 | 44.45 | 43.89 | 44.02 | 1,878,484 | +0.03(+0.07%) |
Apr 23, 2021 | 43.93 | 44.11 | 43.74 | 43.99 | 1,449,527 | +0.13(+0.29%) |
Apr 22, 2021 | 44.19 | 44.23 | 43.82 | 43.86 | 1,494,132 | -0.43(-0.96%) |
Apr 21, 2021 | 44.47 | 44.60 | 44.01 | 44.29 | 1,901,197 | -0.11(-0.24%) |
Apr 20, 2021 | 43.50 | 44.52 | 43.50 | 44.40 | 2,497,599 | +0.93(+2.14%) |
Apr 19, 2021 | 43.11 | 43.48 | 42.88 | 43.47 | 2,904,859 | +0.34(+0.79%) |
Apr 16, 2021 | 43.20 | 43.21 | 42.78 | 43.13 | 1,791,952 | +0.21(+0.50%) |
Apr 15, 2021 | 42.20 | 42.95 | 42.18 | 42.91 | 1,727,482 | +0.87(+2.08%) |
Apr 14, 2021 | 42.43 | 42.64 | 41.89 | 42.04 | 1,200,480 | -0.43(-1.00%) |
Apr 13, 2021 | 42.02 | 42.50 | 41.90 | 42.47 | 2,640,375 | +0.50(+1.20%) |
Apr 12, 2021 | 41.84 | 41.96 | 41.25 | 41.96 | 1,746,926 | +0.16(+0.39%) |
Apr 09, 2021 | 41.73 | 41.97 | 41.52 | 41.80 | 1,080,699 | +0.16(+0.40%) |
Apr 08, 2021 | 41.70 | 42.07 | 41.52 | 41.63 | 2,564,072 | -0.07(-0.16%) |
Apr 07, 2021 | 41.77 | 41.92 | 41.40 | 41.70 | 1,259,959 | -0.05(-0.12%) |
Apr 06, 2021 | 41.47 | 41.79 | 41.28 | 41.75 | 2,480,846 | +0.21(+0.51%) |
Apr 05, 2021 | 41.71 | 41.90 | 41.09 | 41.54 | 1,680,954 | -0.02(-0.05%) |