Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.85 | 47.69 | 46.72 | 47.41 | 3,395,557 | +0.72(+1.55%) |
Jun 29, 2021 | 47.48 | 47.80 | 46.66 | 46.69 | 3,441,567 | -0.48(-1.02%) |
Jun 28, 2021 | 49.08 | 49.08 | 47.16 | 47.17 | 3,329,846 | -2.04(-4.14%) |
Jun 25, 2021 | 48.90 | 49.83 | 48.83 | 49.21 | 4,860,609 | +0.60(+1.24%) |
Jun 24, 2021 | 48.41 | 48.88 | 47.80 | 48.61 | 2,841,204 | +0.51(+1.06%) |
Jun 23, 2021 | 47.32 | 48.25 | 47.27 | 48.10 | 3,479,700 | +0.78(+1.65%) |
Jun 22, 2021 | 46.24 | 47.41 | 45.80 | 47.32 | 4,959,018 | +1.23(+2.67%) |
Jun 21, 2021 | 44.19 | 46.15 | 44.01 | 46.09 | 3,819,816 | +2.65(+6.10%) |
Jun 18, 2021 | 43.65 | 44.56 | 43.29 | 43.44 | 4,752,813 | -1.34(-3.00%) |
Jun 17, 2021 | 46.04 | 46.16 | 43.97 | 44.78 | 3,855,058 | -1.13(-2.45%) |
Jun 16, 2021 | 45.61 | 46.07 | 44.82 | 45.91 | 3,214,808 | -0.18(-0.39%) |
Jun 15, 2021 | 45.65 | 46.25 | 45.31 | 46.09 | 3,604,254 | +0.42(+0.92%) |
Jun 14, 2021 | 47.27 | 47.43 | 45.52 | 45.67 | 3,970,771 | -1.51(-3.21%) |
Jun 11, 2021 | 46.61 | 47.45 | 46.46 | 47.18 | 3,122,619 | +0.91(+1.97%) |
Jun 10, 2021 | 47.22 | 48.26 | 46.12 | 46.27 | 4,325,523 | -0.57(-1.21%) |
Jun 09, 2021 | 46.98 | 47.92 | 46.78 | 46.84 | 4,397,057 | -0.28(-0.60%) |
Jun 08, 2021 | 46.66 | 47.42 | 46.15 | 47.12 | 4,397,390 | +0.59(+1.26%) |
Jun 07, 2021 | 45.68 | 46.70 | 45.64 | 46.53 | 3,468,566 | +0.79(+1.72%) |
Jun 04, 2021 | 45.91 | 46.01 | 44.35 | 45.75 | 4,996,944 | +0.01(+0.02%) |
Jun 03, 2021 | 47.47 | 47.47 | 45.49 | 45.74 | 6,631,494 | -1.92(-4.03%) |
Jun 02, 2021 | 47.87 | 48.18 | 46.74 | 47.66 | 3,491,169 | -0.09(-0.18%) |
Jun 01, 2021 | 47.96 | 48.32 | 47.49 | 47.74 | 3,806,140 | +0.22(+0.47%) |
May 28, 2021 | 48.58 | 48.58 | 47.07 | 47.52 | 4,335,738 | -1.08(-2.22%) |
May 27, 2021 | 48.02 | 48.70 | 47.58 | 48.60 | 3,898,305 | +0.80(+1.68%) |
May 26, 2021 | 47.30 | 48.47 | 47.00 | 47.79 | 4,534,815 | +0.64(+1.36%) |
May 25, 2021 | 47.93 | 48.96 | 47.02 | 47.15 | 4,715,275 | -0.53(-1.11%) |
May 24, 2021 | 46.94 | 48.29 | 46.40 | 47.68 | 6,767,473 | +1.38(+2.98%) |
May 21, 2021 | 46.83 | 47.19 | 45.93 | 46.30 | 7,166,691 | -0.04(-0.09%) |
May 20, 2021 | 47.57 | 48.34 | 44.96 | 46.35 | 26,783,918 | -5.25(-10.17%) |
May 19, 2021 | 51.65 | 52.37 | 50.89 | 51.60 | 4,721,408 | -1.33(-2.51%) |
May 18, 2021 | 55.36 | 55.49 | 52.78 | 52.92 | 4,214,615 | -1.94(-3.53%) |
May 17, 2021 | 52.07 | 55.23 | 51.80 | 54.86 | 5,462,374 | +2.35(+4.47%) |
May 14, 2021 | 49.38 | 52.98 | 49.30 | 52.51 | 4,840,677 | +3.89(+8.00%) |
May 13, 2021 | 48.16 | 49.90 | 47.45 | 48.62 | 2,763,958 | +0.70(+1.47%) |
May 12, 2021 | 49.96 | 50.57 | 47.90 | 47.92 | 3,263,668 | -2.59(-5.14%) |
May 11, 2021 | 50.95 | 51.58 | 48.94 | 50.52 | 4,127,124 | -1.62(-3.10%) |
May 10, 2021 | 53.09 | 54.44 | 51.99 | 52.13 | 4,127,546 | -0.79(-1.49%) |
May 07, 2021 | 51.72 | 53.30 | 51.21 | 52.92 | 1,584,081 | +1.29(+2.50%) |
May 06, 2021 | 51.86 | 52.17 | 50.71 | 51.63 | 1,646,888 | -0.19(-0.36%) |
May 05, 2021 | 53.09 | 53.17 | 51.60 | 51.82 | 2,442,212 | -0.39(-0.74%) |
May 04, 2021 | 52.24 | 52.58 | 50.31 | 52.20 | 2,610,196 | -0.74(-1.39%) |
May 03, 2021 | 50.51 | 53.53 | 50.37 | 52.94 | 5,044,734 | +2.71(+5.39%) |
Apr 30, 2021 | 50.29 | 50.76 | 49.89 | 50.23 | 2,804,672 | -0.43(-0.85%) |
Apr 29, 2021 | 52.46 | 52.54 | 50.17 | 50.66 | 2,184,073 | -1.20(-2.31%) |
Apr 28, 2021 | 51.28 | 52.50 | 51.06 | 51.86 | 1,848,038 | +0.33(+0.65%) |
Apr 27, 2021 | 50.00 | 51.76 | 49.94 | 51.53 | 2,201,108 | +1.66(+3.33%) |
Apr 26, 2021 | 50.94 | 51.87 | 49.39 | 49.87 | 3,181,997 | -1.06(-2.08%) |
Apr 23, 2021 | 50.57 | 51.15 | 49.84 | 50.93 | 1,824,239 | +0.95(+1.90%) |
Apr 22, 2021 | 50.84 | 51.43 | 49.93 | 49.98 | 2,908,110 | -0.69(-1.37%) |
Apr 21, 2021 | 48.67 | 51.01 | 48.13 | 50.67 | 4,130,167 | +2.12(+4.36%) |
Apr 20, 2021 | 49.86 | 50.28 | 47.56 | 48.56 | 2,982,950 | -2.33(-4.58%) |
Apr 19, 2021 | 50.92 | 51.77 | 50.36 | 50.88 | 2,721,663 | +0.01(+0.02%) |
Apr 16, 2021 | 51.11 | 51.51 | 50.00 | 50.88 | 2,691,285 | +0.14(+0.27%) |
Apr 15, 2021 | 51.78 | 51.93 | 49.67 | 50.74 | 3,779,305 | -0.40(-0.79%) |
Apr 14, 2021 | 52.87 | 53.57 | 50.95 | 51.14 | 5,225,382 | -1.04(-2.00%) |
Apr 13, 2021 | 53.48 | 53.64 | 50.74 | 52.19 | 4,390,698 | -1.40(-2.62%) |
Apr 12, 2021 | 52.95 | 54.57 | 52.91 | 53.59 | 2,860,115 | -0.15(-0.29%) |
Apr 09, 2021 | 52.80 | 53.92 | 51.99 | 53.74 | 3,362,850 | +1.25(+2.38%) |
Apr 08, 2021 | 52.11 | 52.66 | 50.60 | 52.49 | 3,112,520 | -0.03(-0.07%) |
Apr 07, 2021 | 51.38 | 52.56 | 51.22 | 52.53 | 3,386,608 | +1.15(+2.23%) |
Apr 06, 2021 | 50.34 | 52.46 | 49.95 | 51.38 | 4,793,040 | +0.80(+1.57%) |
Apr 05, 2021 | 50.53 | 50.95 | 49.00 | 50.59 | 2,358,026 | +0.65(+1.30%) |