Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.52 | 53.94 | 52.93 | 53.90 | 10,519,726 | +1.64(+3.13%) |
Jun 29, 2021 | 53.19 | 53.28 | 52.07 | 52.26 | 7,273,591 | -0.48(-0.91%) |
Jun 28, 2021 | 54.09 | 54.09 | 52.54 | 52.74 | 8,641,037 | -1.52(-2.81%) |
Jun 25, 2021 | 54.60 | 54.65 | 54.00 | 54.26 | 9,152,014 | -0.07(-0.13%) |
Jun 24, 2021 | 53.96 | 54.44 | 53.38 | 54.33 | 7,259,080 | +0.56(+1.04%) |
Jun 23, 2021 | 54.07 | 55.18 | 53.76 | 53.77 | 9,247,187 | -0.03(-0.05%) |
Jun 22, 2021 | 53.23 | 54.09 | 52.78 | 53.80 | 7,611,519 | +0.30(+0.56%) |
Jun 21, 2021 | 51.53 | 53.57 | 51.52 | 53.50 | 9,303,556 | +2.58(+5.08%) |
Jun 18, 2021 | 51.22 | 52.40 | 50.87 | 50.91 | 20,998,714 | -1.31(-2.51%) |
Jun 17, 2021 | 53.90 | 54.49 | 51.82 | 52.22 | 15,442,907 | -1.88(-3.47%) |
Jun 16, 2021 | 54.06 | 54.67 | 53.60 | 54.10 | 11,011,930 | -0.04(-0.07%) |
Jun 15, 2021 | 53.72 | 54.48 | 53.52 | 54.14 | 8,852,552 | +0.76(+1.43%) |
Jun 14, 2021 | 53.67 | 54.05 | 52.97 | 53.37 | 8,750,701 | +0.30(+0.57%) |
Jun 11, 2021 | 53.54 | 53.92 | 52.92 | 53.07 | 9,171,902 | -0.18(-0.33%) |
Jun 10, 2021 | 53.99 | 54.23 | 52.46 | 53.25 | 10,616,706 | +0.43(+0.82%) |
Jun 09, 2021 | 53.66 | 53.88 | 52.73 | 52.82 | 7,946,840 | -0.70(-1.31%) |
Jun 08, 2021 | 52.60 | 53.65 | 51.89 | 53.52 | 8,299,318 | +0.58(+1.10%) |
Jun 07, 2021 | 52.93 | 53.57 | 52.73 | 52.93 | 6,106,221 | -0.04(-0.07%) |
Jun 04, 2021 | 52.94 | 53.21 | 52.13 | 52.97 | 7,350,063 | +0.34(+0.64%) |
Jun 03, 2021 | 51.97 | 53.10 | 51.83 | 52.63 | 9,355,866 | +0.42(+0.81%) |
Jun 02, 2021 | 51.91 | 52.58 | 51.10 | 52.21 | 6,892,646 | +0.64(+1.24%) |
Jun 01, 2021 | 50.52 | 51.75 | 50.49 | 51.57 | 11,235,498 | +2.24(+4.54%) |
May 28, 2021 | 49.38 | 49.52 | 48.96 | 49.33 | 6,493,301 | +0.19(+0.38%) |
May 27, 2021 | 49.32 | 49.84 | 48.78 | 49.14 | 8,456,709 | +0.10(+0.20%) |
May 26, 2021 | 48.74 | 49.17 | 48.38 | 49.05 | 7,588,371 | +0.48(+0.98%) |
May 25, 2021 | 49.56 | 49.89 | 48.47 | 48.57 | 9,141,518 | -1.08(-2.17%) |
May 24, 2021 | 49.67 | 49.79 | 48.90 | 49.65 | 7,199,662 | +0.40(+0.81%) |
May 21, 2021 | 49.61 | 49.94 | 49.18 | 49.25 | 6,816,142 | +0.23(+0.47%) |
May 20, 2021 | 49.25 | 49.26 | 48.35 | 49.02 | 9,941,852 | -0.17(-0.34%) |
May 19, 2021 | 49.51 | 50.03 | 48.51 | 49.19 | 10,633,060 | -1.51(-2.98%) |
May 18, 2021 | 51.57 | 51.90 | 50.41 | 50.70 | 11,662,904 | -0.89(-1.73%) |
May 17, 2021 | 49.62 | 51.62 | 49.62 | 51.60 | 12,927,458 | +1.58(+3.15%) |
May 14, 2021 | 48.71 | 50.13 | 48.70 | 50.02 | 7,254,209 | +2.02(+4.20%) |
May 13, 2021 | 48.33 | 49.06 | 47.41 | 48.00 | 8,568,618 | -0.90(-1.85%) |
May 12, 2021 | 49.27 | 50.68 | 48.70 | 48.90 | 9,020,910 | -0.03(-0.05%) |
May 11, 2021 | 48.99 | 49.81 | 48.43 | 48.93 | 11,092,119 | -1.12(-2.25%) |
May 10, 2021 | 51.18 | 52.11 | 50.02 | 50.06 | 10,021,446 | -0.09(-0.18%) |
May 07, 2021 | 48.36 | 50.35 | 48.14 | 50.14 | 10,983,766 | +1.23(+2.51%) |
May 06, 2021 | 48.74 | 48.93 | 47.15 | 48.91 | 10,986,397 | +0.23(+0.47%) |
May 05, 2021 | 48.01 | 48.89 | 46.74 | 48.69 | 14,484,625 | +2.52(+5.46%) |
May 04, 2021 | 45.43 | 46.57 | 45.35 | 46.16 | 14,614,435 | -0.15(-0.32%) |
May 03, 2021 | 45.59 | 46.47 | 45.28 | 46.31 | 10,618,790 | +1.41(+3.13%) |
Apr 30, 2021 | 45.82 | 46.55 | 44.76 | 44.91 | 10,758,939 | -1.75(-3.75%) |
Apr 29, 2021 | 47.42 | 47.85 | 46.41 | 46.66 | 10,757,608 | +0.08(+0.17%) |
Apr 28, 2021 | 45.40 | 46.85 | 45.37 | 46.58 | 10,231,747 | +1.53(+3.39%) |
Apr 27, 2021 | 44.29 | 45.39 | 44.14 | 45.05 | 9,461,666 | +0.92(+2.09%) |
Apr 26, 2021 | 43.59 | 44.72 | 43.56 | 44.13 | 7,563,700 | +0.47(+1.07%) |
Apr 23, 2021 | 43.41 | 43.91 | 43.17 | 43.66 | 6,456,775 | +0.23(+0.53%) |
Apr 22, 2021 | 43.94 | 43.98 | 43.20 | 43.43 | 7,493,594 | -0.51(-1.16%) |
Apr 21, 2021 | 42.18 | 44.02 | 42.02 | 43.94 | 8,787,464 | +1.22(+2.86%) |
Apr 20, 2021 | 44.35 | 44.47 | 42.52 | 42.72 | 13,583,510 | -1.97(-4.40%) |
Apr 19, 2021 | 45.04 | 45.43 | 44.42 | 44.69 | 7,501,438 | -0.18(-0.39%) |
Apr 16, 2021 | 45.88 | 45.93 | 44.82 | 44.87 | 8,729,019 | -0.71(-1.56%) |
Apr 15, 2021 | 46.28 | 46.38 | 45.46 | 45.58 | 7,701,420 | -0.69(-1.50%) |
Apr 14, 2021 | 45.12 | 47.03 | 45.12 | 46.27 | 9,499,711 | +1.67(+3.74%) |
Apr 13, 2021 | 44.33 | 45.08 | 44.25 | 44.60 | 7,947,174 | -0.06(-0.14%) |
Apr 12, 2021 | 45.44 | 45.88 | 44.63 | 44.66 | 9,750,624 | -0.32(-0.72%) |
Apr 09, 2021 | 45.11 | 45.66 | 44.71 | 44.99 | 7,589,936 | -0.01(-0.02%) |
Apr 08, 2021 | 45.33 | 45.51 | 44.82 | 45.00 | 11,433,539 | -1.00(-2.18%) |
Apr 07, 2021 | 46.36 | 46.68 | 45.79 | 46.00 | 14,129,598 | -0.18(-0.38%) |
Apr 06, 2021 | 46.21 | 47.12 | 46.02 | 46.17 | 7,121,073 | +0.32(+0.71%) |
Apr 05, 2021 | 47.34 | 47.34 | 45.62 | 45.85 | 11,910,979 | -1.59(-3.35%) |