Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.04 | 47.28 | 47.04 | 47.19 | 1,393,664 | +0.10(+0.22%) |
Jun 29, 2021 | 47.19 | 47.28 | 47.03 | 47.08 | 1,376,414 | -0.03(-0.06%) |
Jun 28, 2021 | 47.15 | 47.19 | 46.99 | 47.11 | 2,249,327 | +0.00(+0.00%) |
Jun 25, 2021 | 46.90 | 47.17 | 46.83 | 47.11 | 1,432,153 | +0.30(+0.64%) |
Jun 24, 2021 | 46.74 | 46.84 | 46.65 | 46.81 | 1,644,598 | +0.33(+0.71%) |
Jun 23, 2021 | 46.71 | 46.71 | 46.47 | 46.48 | 1,645,185 | -0.22(-0.46%) |
Jun 22, 2021 | 46.63 | 46.81 | 46.47 | 46.70 | 1,753,980 | +0.08(+0.18%) |
Jun 21, 2021 | 46.15 | 46.62 | 46.12 | 46.61 | 1,815,794 | +0.77(+1.68%) |
Jun 18, 2021 | 46.29 | 46.30 | 45.85 | 45.85 | 2,589,278 | -0.85(-1.83%) |
Jun 17, 2021 | 46.99 | 47.04 | 46.45 | 46.70 | 2,112,767 | -0.29(-0.62%) |
Jun 16, 2021 | 47.35 | 47.36 | 46.81 | 46.99 | 2,256,950 | -0.35(-0.73%) |
Jun 15, 2021 | 47.40 | 47.42 | 47.21 | 47.34 | 1,353,536 | -0.04(-0.08%) |
Jun 14, 2021 | 47.44 | 47.44 | 47.11 | 47.37 | 1,626,145 | -0.09(-0.20%) |
Jun 11, 2021 | 47.50 | 47.52 | 47.26 | 47.47 | 1,325,097 | +0.06(+0.12%) |
Jun 10, 2021 | 47.45 | 47.58 | 47.28 | 47.41 | 1,168,273 | +0.15(+0.32%) |
Jun 09, 2021 | 47.35 | 47.43 | 47.24 | 47.26 | 1,734,967 | -0.07(-0.16%) |
Jun 08, 2021 | 47.43 | 47.47 | 47.14 | 47.33 | 1,813,782 | -0.10(-0.22%) |
Jun 07, 2021 | 47.65 | 47.65 | 47.36 | 47.44 | 1,988,615 | -0.16(-0.33%) |
Jun 04, 2021 | 47.52 | 47.62 | 47.45 | 47.60 | 1,265,514 | +0.26(+0.55%) |
Jun 03, 2021 | 47.13 | 47.41 | 47.02 | 47.33 | 1,511,998 | +0.02(+0.04%) |
Jun 02, 2021 | 47.30 | 47.41 | 47.16 | 47.32 | 1,476,694 | +0.08(+0.18%) |
Jun 01, 2021 | 47.65 | 47.69 | 47.18 | 47.23 | 1,362,290 | -0.14(-0.30%) |
May 28, 2021 | 47.44 | 47.46 | 47.33 | 47.37 | 1,206,770 | +0.08(+0.18%) |
May 27, 2021 | 47.43 | 47.52 | 47.27 | 47.29 | 1,413,203 | +0.07(+0.14%) |
May 26, 2021 | 47.28 | 47.30 | 47.09 | 47.22 | 1,260,416 | +0.00(+0.00%) |
May 25, 2021 | 47.51 | 47.54 | 47.16 | 47.22 | 1,847,900 | -0.23(-0.49%) |
May 24, 2021 | 47.44 | 47.60 | 47.35 | 47.46 | 1,626,777 | +0.24(+0.51%) |
May 21, 2021 | 47.32 | 47.52 | 47.11 | 47.21 | 1,458,786 | +0.07(+0.14%) |
May 20, 2021 | 46.84 | 47.32 | 46.82 | 47.15 | 1,719,898 | +0.32(+0.68%) |
May 19, 2021 | 46.51 | 46.83 | 46.19 | 46.83 | 2,815,003 | -0.09(-0.20%) |
May 18, 2021 | 47.31 | 47.35 | 46.90 | 46.92 | 1,312,066 | -0.39(-0.83%) |
May 17, 2021 | 47.35 | 47.71 | 47.15 | 47.32 | 1,586,734 | -0.12(-0.26%) |
May 14, 2021 | 47.22 | 47.55 | 47.21 | 47.44 | 1,499,768 | +0.46(+0.97%) |
May 13, 2021 | 46.33 | 47.21 | 46.31 | 46.98 | 3,233,263 | +0.75(+1.61%) |
May 12, 2021 | 46.96 | 46.98 | 46.17 | 46.23 | 3,120,449 | -0.86(-1.82%) |
May 11, 2021 | 47.28 | 47.36 | 46.85 | 47.09 | 2,474,466 | -0.52(-1.10%) |
May 10, 2021 | 47.86 | 48.12 | 47.60 | 47.61 | 2,053,709 | -0.07(-0.16%) |
May 07, 2021 | 47.41 | 47.75 | 47.32 | 47.69 | 1,823,763 | +0.26(+0.55%) |
May 06, 2021 | 47.02 | 47.44 | 46.91 | 47.43 | 1,787,549 | +0.44(+0.93%) |
May 05, 2021 | 47.04 | 47.11 | 46.79 | 46.99 | 1,668,440 | +0.07(+0.16%) |
May 04, 2021 | 46.76 | 46.91 | 46.51 | 46.91 | 2,689,853 | +0.06(+0.12%) |
May 03, 2021 | 46.82 | 47.00 | 46.75 | 46.86 | 2,047,668 | +0.34(+0.72%) |
Apr 30, 2021 | 46.57 | 46.57 | 46.40 | 46.52 | 2,324,845 | -0.23(-0.50%) |
Apr 29, 2021 | 46.61 | 46.79 | 46.43 | 46.76 | 2,048,464 | +0.39(+0.84%) |
Apr 28, 2021 | 46.49 | 46.49 | 46.32 | 46.37 | 1,964,957 | -0.14(-0.30%) |
Apr 27, 2021 | 46.52 | 46.57 | 46.37 | 46.50 | 1,943,917 | +0.03(+0.06%) |
Apr 26, 2021 | 46.68 | 46.68 | 46.44 | 46.48 | 1,483,337 | -0.13(-0.28%) |
Apr 23, 2021 | 46.32 | 46.77 | 46.20 | 46.61 | 1,260,422 | +0.33(+0.71%) |
Apr 22, 2021 | 46.70 | 46.74 | 46.18 | 46.28 | 2,514,177 | -0.43(-0.92%) |
Apr 21, 2021 | 46.37 | 46.76 | 46.34 | 46.71 | 1,845,130 | +0.34(+0.72%) |
Apr 20, 2021 | 46.45 | 46.50 | 46.20 | 46.37 | 2,005,033 | -0.19(-0.40%) |
Apr 19, 2021 | 46.67 | 46.70 | 46.48 | 46.56 | 2,480,791 | -0.16(-0.34%) |
Apr 16, 2021 | 46.61 | 46.79 | 46.59 | 46.72 | 1,396,344 | +0.31(+0.66%) |
Apr 15, 2021 | 46.24 | 46.46 | 46.18 | 46.41 | 2,316,809 | +0.34(+0.73%) |
Apr 14, 2021 | 46.06 | 46.21 | 45.97 | 46.08 | 2,516,839 | +0.00(+0.00%) |
Apr 13, 2021 | 46.03 | 46.14 | 45.86 | 46.08 | 2,585,424 | -0.07(-0.14%) |
Apr 12, 2021 | 46.09 | 46.17 | 46.03 | 46.14 | 1,468,891 | +0.04(+0.08%) |
Apr 09, 2021 | 45.91 | 46.10 | 45.81 | 46.10 | 1,666,151 | +0.30(+0.65%) |
Apr 08, 2021 | 45.82 | 45.85 | 45.65 | 45.81 | 1,826,156 | +0.07(+0.16%) |
Apr 07, 2021 | 45.75 | 45.84 | 45.61 | 45.73 | 1,969,541 | +0.00(+0.00%) |
Apr 06, 2021 | 45.76 | 45.85 | 45.67 | 45.73 | 2,412,036 | -0.07(-0.16%) |
Apr 05, 2021 | 45.57 | 45.94 | 45.54 | 45.81 | 2,341,168 | +0.53(+1.17%) |