Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.33 | 47.27 | 46.29 | 46.62 | 3,013,454 | +0.39(+0.83%) |
Jun 29, 2021 | 46.67 | 46.88 | 46.21 | 46.23 | 2,292,382 | -0.22(-0.47%) |
Jun 28, 2021 | 47.15 | 47.16 | 45.77 | 46.45 | 3,064,985 | -0.93(-1.96%) |
Jun 25, 2021 | 47.06 | 47.38 | 46.63 | 47.38 | 3,288,068 | +0.55(+1.18%) |
Jun 24, 2021 | 46.43 | 46.86 | 45.98 | 46.83 | 3,141,191 | +0.55(+1.20%) |
Jun 23, 2021 | 46.81 | 47.01 | 46.26 | 46.27 | 1,599,857 | -0.20(-0.43%) |
Jun 22, 2021 | 46.42 | 46.53 | 45.83 | 46.47 | 2,482,282 | -0.10(-0.22%) |
Jun 21, 2021 | 44.90 | 46.69 | 44.78 | 46.57 | 3,413,574 | +2.15(+4.85%) |
Jun 18, 2021 | 44.76 | 45.33 | 44.40 | 44.42 | 8,316,450 | -0.96(-2.11%) |
Jun 17, 2021 | 47.67 | 47.94 | 44.72 | 45.38 | 5,487,233 | -2.40(-5.02%) |
Jun 16, 2021 | 46.92 | 47.91 | 46.73 | 47.77 | 4,034,447 | +0.87(+1.86%) |
Jun 15, 2021 | 46.70 | 47.04 | 46.25 | 46.90 | 4,171,052 | +0.45(+0.97%) |
Jun 14, 2021 | 46.67 | 47.08 | 45.97 | 46.45 | 4,217,337 | +0.32(+0.69%) |
Jun 11, 2021 | 46.12 | 46.31 | 45.90 | 46.13 | 3,264,844 | +0.23(+0.51%) |
Jun 10, 2021 | 46.50 | 46.70 | 45.30 | 45.90 | 3,647,232 | -0.05(-0.11%) |
Jun 09, 2021 | 46.88 | 47.07 | 45.93 | 45.95 | 2,634,020 | -0.79(-1.69%) |
Jun 08, 2021 | 46.11 | 46.99 | 45.86 | 46.73 | 5,416,112 | +0.51(+1.11%) |
Jun 07, 2021 | 45.25 | 46.47 | 45.24 | 46.22 | 4,221,244 | +1.02(+2.26%) |
Jun 04, 2021 | 45.28 | 45.50 | 44.69 | 45.20 | 2,773,108 | +0.19(+0.43%) |
Jun 03, 2021 | 45.23 | 45.69 | 44.91 | 45.01 | 3,113,271 | -0.44(-0.98%) |
Jun 02, 2021 | 45.23 | 45.84 | 44.96 | 45.45 | 2,499,305 | +0.40(+0.89%) |
Jun 01, 2021 | 44.96 | 45.34 | 44.76 | 45.05 | 2,698,104 | +0.86(+1.95%) |
May 28, 2021 | 44.61 | 44.61 | 43.94 | 44.19 | 3,698,548 | -0.05(-0.11%) |
May 27, 2021 | 44.40 | 44.79 | 43.88 | 44.24 | 4,218,731 | +0.24(+0.55%) |
May 26, 2021 | 44.31 | 44.36 | 43.38 | 43.99 | 5,013,562 | -0.13(-0.28%) |
May 25, 2021 | 45.33 | 45.58 | 44.06 | 44.12 | 2,641,199 | -1.24(-2.73%) |
May 24, 2021 | 45.13 | 45.58 | 44.63 | 45.36 | 3,116,664 | +0.74(+1.65%) |
May 21, 2021 | 45.31 | 45.64 | 44.58 | 44.62 | 4,047,532 | -0.36(-0.80%) |
May 20, 2021 | 44.04 | 45.18 | 43.68 | 44.98 | 2,669,336 | +0.70(+1.57%) |
May 19, 2021 | 44.32 | 44.60 | 43.65 | 44.29 | 3,756,386 | -0.94(-2.07%) |
May 18, 2021 | 45.94 | 46.16 | 45.21 | 45.23 | 2,389,591 | -0.86(-1.87%) |
May 17, 2021 | 45.42 | 46.13 | 45.05 | 46.09 | 2,788,014 | +0.55(+1.21%) |
May 14, 2021 | 45.03 | 45.67 | 44.85 | 45.54 | 2,728,839 | +1.32(+2.97%) |
May 13, 2021 | 43.67 | 44.81 | 43.27 | 44.22 | 2,620,165 | +0.18(+0.42%) |
May 12, 2021 | 44.76 | 45.72 | 43.88 | 44.04 | 4,074,611 | -0.59(-1.33%) |
May 11, 2021 | 43.94 | 44.77 | 43.49 | 44.63 | 3,051,216 | -0.58(-1.28%) |
May 10, 2021 | 45.18 | 45.90 | 45.07 | 45.21 | 4,326,735 | +0.49(+1.09%) |
May 07, 2021 | 44.25 | 45.04 | 44.11 | 44.72 | 3,549,466 | -0.03(-0.06%) |
May 06, 2021 | 44.63 | 44.87 | 43.84 | 44.75 | 2,981,105 | +0.22(+0.49%) |
May 05, 2021 | 44.47 | 45.21 | 44.13 | 44.53 | 3,041,505 | +0.48(+1.08%) |
May 04, 2021 | 44.38 | 44.45 | 43.63 | 44.05 | 2,633,515 | -0.12(-0.27%) |
May 03, 2021 | 44.31 | 44.40 | 43.70 | 44.17 | 3,015,421 | +0.32(+0.73%) |
Apr 30, 2021 | 43.59 | 44.69 | 43.38 | 43.85 | 3,217,276 | -0.22(-0.49%) |
Apr 29, 2021 | 44.10 | 44.97 | 43.44 | 44.07 | 3,483,943 | +0.39(+0.90%) |
Apr 28, 2021 | 42.89 | 43.99 | 42.76 | 43.68 | 5,166,304 | +1.05(+2.46%) |
Apr 27, 2021 | 42.32 | 42.76 | 42.20 | 42.63 | 3,285,375 | +0.35(+0.83%) |
Apr 26, 2021 | 42.23 | 42.53 | 42.07 | 42.28 | 3,152,462 | -0.12(-0.28%) |
Apr 23, 2021 | 42.24 | 42.45 | 41.61 | 42.39 | 4,933,276 | +0.41(+0.99%) |
Apr 22, 2021 | 42.95 | 43.02 | 41.96 | 41.98 | 4,088,966 | -0.92(-2.15%) |
Apr 21, 2021 | 41.28 | 43.02 | 41.07 | 42.90 | 3,070,219 | +1.26(+3.02%) |
Apr 20, 2021 | 42.49 | 42.56 | 41.10 | 41.64 | 3,241,357 | -0.95(-2.22%) |
Apr 19, 2021 | 42.65 | 42.92 | 41.99 | 42.59 | 3,003,514 | +0.15(+0.35%) |
Apr 16, 2021 | 43.39 | 43.40 | 42.28 | 42.44 | 2,744,164 | -0.65(-1.51%) |
Apr 15, 2021 | 42.68 | 43.20 | 42.12 | 43.09 | 3,064,286 | +0.72(+1.71%) |
Apr 14, 2021 | 42.32 | 43.08 | 42.20 | 42.37 | 3,750,907 | +0.35(+0.82%) |
Apr 13, 2021 | 41.82 | 42.25 | 41.30 | 42.02 | 3,186,958 | +0.15(+0.35%) |
Apr 12, 2021 | 42.03 | 42.35 | 41.65 | 41.87 | 2,543,001 | -0.01(-0.02%) |
Apr 09, 2021 | 41.23 | 42.04 | 41.16 | 41.88 | 2,446,038 | +0.38(+0.91%) |
Apr 08, 2021 | 41.78 | 41.78 | 40.89 | 41.50 | 4,230,086 | -0.56(-1.33%) |
Apr 07, 2021 | 42.46 | 42.69 | 41.84 | 42.06 | 3,032,023 | -0.10(-0.23%) |
Apr 06, 2021 | 42.20 | 42.86 | 42.10 | 42.16 | 3,602,450 | +0.19(+0.45%) |
Apr 05, 2021 | 42.23 | 42.31 | 41.62 | 41.97 | 2,661,457 | -0.26(-0.62%) |