Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 51.30 | 51.48 | 51.23 | 51.33 | 33,582,856 | -0.34(-0.65%) |
Jun 29, 2021 | 51.34 | 51.68 | 51.23 | 51.67 | 19,671,028 | -0.04(-0.07%) |
Jun 28, 2021 | 51.64 | 51.77 | 51.56 | 51.70 | 26,160,496 | +0.05(+0.09%) |
Jun 25, 2021 | 51.68 | 51.74 | 51.46 | 51.66 | 26,851,868 | +0.43(+0.84%) |
Jun 24, 2021 | 51.06 | 51.27 | 51.01 | 51.23 | 21,635,584 | +0.47(+0.92%) |
Jun 23, 2021 | 50.82 | 51.10 | 50.74 | 50.76 | 28,077,550 | +0.31(+0.61%) |
Jun 22, 2021 | 50.26 | 50.50 | 50.12 | 50.46 | 38,686,156 | -0.23(-0.46%) |
Jun 21, 2021 | 50.42 | 50.69 | 50.19 | 50.69 | 28,984,640 | +0.21(+0.42%) |
Jun 18, 2021 | 50.61 | 50.71 | 50.38 | 50.47 | 45,601,568 | -0.35(-0.70%) |
Jun 17, 2021 | 50.76 | 51.02 | 50.68 | 50.83 | 29,972,050 | +0.28(+0.55%) |
Jun 16, 2021 | 51.14 | 51.28 | 50.34 | 50.55 | 47,421,856 | -0.70(-1.36%) |
Jun 15, 2021 | 51.47 | 51.48 | 51.14 | 51.25 | 36,660,156 | -0.35(-0.69%) |
Jun 14, 2021 | 51.50 | 51.71 | 51.44 | 51.60 | 28,387,284 | +0.14(+0.27%) |
Jun 11, 2021 | 51.51 | 51.55 | 51.30 | 51.46 | 30,525,620 | -0.18(-0.34%) |
Jun 10, 2021 | 51.41 | 51.71 | 51.37 | 51.64 | 30,696,850 | +0.41(+0.80%) |
Jun 09, 2021 | 51.32 | 51.46 | 51.18 | 51.23 | 33,361,056 | -0.15(-0.29%) |
Jun 08, 2021 | 51.45 | 51.47 | 51.21 | 51.38 | 41,128,940 | -0.25(-0.48%) |
Jun 07, 2021 | 51.63 | 51.65 | 51.39 | 51.63 | 26,804,136 | -0.26(-0.50%) |
Jun 04, 2021 | 51.78 | 51.92 | 51.71 | 51.89 | 31,335,080 | +0.46(+0.90%) |
Jun 03, 2021 | 51.44 | 51.58 | 51.28 | 51.42 | 44,232,976 | -0.56(-1.07%) |
Jun 02, 2021 | 51.82 | 52.02 | 51.68 | 51.98 | 26,473,046 | +0.08(+0.16%) |
Jun 01, 2021 | 52.02 | 52.06 | 51.73 | 51.89 | 44,951,056 | +1.05(+2.06%) |
May 28, 2021 | 50.65 | 50.97 | 50.63 | 50.85 | 47,189,500 | +0.32(+0.64%) |
May 27, 2021 | 50.56 | 50.66 | 50.41 | 50.52 | 38,414,172 | +0.01(+0.02%) |
May 26, 2021 | 50.34 | 50.57 | 50.33 | 50.51 | 29,550,620 | +0.37(+0.74%) |
May 25, 2021 | 50.29 | 50.38 | 50.07 | 50.14 | 44,477,928 | +0.49(+0.99%) |
May 24, 2021 | 49.48 | 49.77 | 49.37 | 49.65 | 24,211,050 | +0.41(+0.83%) |
May 21, 2021 | 49.80 | 49.80 | 49.17 | 49.24 | 42,347,316 | -0.57(-1.15%) |
May 20, 2021 | 49.61 | 49.92 | 49.60 | 49.82 | 35,905,088 | +0.29(+0.58%) |
May 19, 2021 | 49.07 | 49.72 | 49.03 | 49.53 | 49,944,276 | -0.15(-0.30%) |
May 18, 2021 | 49.66 | 49.93 | 49.60 | 49.68 | 34,970,732 | +0.66(+1.34%) |
May 17, 2021 | 48.75 | 49.06 | 48.68 | 49.02 | 25,002,366 | -0.05(-0.09%) |
May 14, 2021 | 48.75 | 49.15 | 48.63 | 49.07 | 43,555,864 | +0.87(+1.81%) |
May 13, 2021 | 48.41 | 48.66 | 47.95 | 48.20 | 46,331,872 | -0.06(-0.13%) |
May 12, 2021 | 48.82 | 49.03 | 48.20 | 48.26 | 58,898,300 | -1.37(-2.76%) |
May 11, 2021 | 48.84 | 49.65 | 48.81 | 49.63 | 40,814,968 | -0.14(-0.28%) |
May 10, 2021 | 50.48 | 50.50 | 49.73 | 49.77 | 44,572,084 | -0.91(-1.79%) |
May 07, 2021 | 50.47 | 50.90 | 50.40 | 50.68 | 44,880,800 | +0.52(+1.03%) |
May 06, 2021 | 49.95 | 50.19 | 49.79 | 50.16 | 31,784,210 | +0.47(+0.95%) |
May 05, 2021 | 49.70 | 49.86 | 49.54 | 49.69 | 28,124,522 | +0.23(+0.47%) |
May 04, 2021 | 49.65 | 49.73 | 49.10 | 49.46 | 41,690,940 | -0.57(-1.13%) |
May 03, 2021 | 49.99 | 50.25 | 49.82 | 50.02 | 22,259,702 | +0.00(+0.00%) |
Apr 30, 2021 | 50.29 | 50.38 | 49.90 | 50.02 | 49,962,404 | -0.90(-1.77%) |
Apr 29, 2021 | 51.21 | 51.22 | 50.50 | 50.92 | 39,513,664 | -0.12(-0.24%) |
Apr 28, 2021 | 50.90 | 51.28 | 50.74 | 51.04 | 40,577,580 | +0.38(+0.75%) |
Apr 27, 2021 | 50.68 | 50.82 | 50.58 | 50.66 | 27,585,274 | -0.03(-0.05%) |
Apr 26, 2021 | 50.54 | 50.74 | 50.44 | 50.69 | 28,925,140 | +0.06(+0.13%) |
Apr 23, 2021 | 50.39 | 50.68 | 50.36 | 50.63 | 29,203,680 | +0.72(+1.45%) |
Apr 22, 2021 | 50.12 | 50.21 | 49.74 | 49.90 | 42,605,188 | -0.18(-0.35%) |
Apr 21, 2021 | 49.54 | 50.10 | 49.43 | 50.08 | 36,049,464 | +0.31(+0.61%) |
Apr 20, 2021 | 50.12 | 50.23 | 49.63 | 49.77 | 29,926,394 | -0.41(-0.81%) |
Apr 19, 2021 | 50.26 | 50.36 | 50.00 | 50.18 | 37,033,248 | -0.19(-0.37%) |
Apr 16, 2021 | 50.37 | 50.44 | 50.13 | 50.37 | 34,565,100 | +0.13(+0.26%) |
Apr 15, 2021 | 50.19 | 50.28 | 50.03 | 50.24 | 45,993,280 | +0.45(+0.91%) |
Apr 14, 2021 | 49.98 | 50.08 | 49.74 | 49.78 | 29,620,876 | +0.25(+0.51%) |
Apr 13, 2021 | 49.34 | 49.71 | 49.26 | 49.53 | 36,363,412 | +0.20(+0.41%) |
Apr 12, 2021 | 49.28 | 49.38 | 49.17 | 49.33 | 32,422,886 | -0.30(-0.60%) |
Apr 09, 2021 | 49.57 | 49.64 | 49.46 | 49.62 | 38,640,876 | -0.43(-0.85%) |
Apr 08, 2021 | 50.15 | 50.30 | 50.03 | 50.05 | 54,357,816 | +0.41(+0.82%) |
Apr 07, 2021 | 49.68 | 49.81 | 49.47 | 49.64 | 51,676,284 | -0.74(-1.47%) |
Apr 06, 2021 | 50.12 | 50.59 | 50.00 | 50.38 | 34,001,636 | +0.28(+0.55%) |
Apr 05, 2021 | 50.22 | 50.27 | 50.00 | 50.11 | 33,335,270 | +0.19(+0.39%) |