Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 60.11 | 60.31 | 59.60 | 59.92 | 41,144,908 | -0.26(-0.44%) |
Jun 29, 2021 | 59.46 | 60.20 | 59.02 | 60.18 | 38,054,116 | +0.67(+1.13%) |
Jun 28, 2021 | 58.09 | 59.61 | 58.08 | 59.51 | 45,282,936 | +2.03(+3.54%) |
Jun 25, 2021 | 57.95 | 58.08 | 57.15 | 57.48 | 44,465,440 | -0.18(-0.31%) |
Jun 24, 2021 | 57.59 | 58.44 | 57.32 | 57.66 | 47,842,928 | +1.04(+1.84%) |
Jun 23, 2021 | 56.53 | 57.21 | 56.21 | 56.61 | 47,981,412 | +0.10(+0.17%) |
Jun 22, 2021 | 54.93 | 56.76 | 54.77 | 56.52 | 52,868,608 | +1.54(+2.79%) |
Jun 21, 2021 | 54.11 | 55.17 | 53.01 | 54.98 | 54,933,276 | +0.99(+1.83%) |
Jun 18, 2021 | 54.49 | 55.06 | 53.65 | 53.99 | 73,038,136 | -1.32(-2.39%) |
Jun 17, 2021 | 52.80 | 55.80 | 52.79 | 55.31 | 73,650,384 | +1.99(+3.73%) |
Jun 16, 2021 | 54.11 | 54.62 | 51.61 | 53.32 | 80,063,792 | -0.57(-1.06%) |
Jun 15, 2021 | 54.79 | 54.95 | 53.54 | 53.90 | 45,999,724 | -1.03(-1.88%) |
Jun 14, 2021 | 53.63 | 54.96 | 53.07 | 54.93 | 46,343,796 | +1.51(+2.82%) |
Jun 11, 2021 | 53.03 | 53.43 | 52.71 | 53.42 | 34,930,256 | +0.42(+0.79%) |
Jun 10, 2021 | 51.57 | 53.07 | 51.36 | 53.00 | 59,823,064 | +1.58(+3.07%) |
Jun 09, 2021 | 52.02 | 52.39 | 51.32 | 51.42 | 39,651,768 | +0.05(+0.10%) |
Jun 08, 2021 | 52.13 | 52.54 | 50.59 | 51.37 | 47,424,696 | +0.06(+0.11%) |
Jun 07, 2021 | 50.59 | 51.34 | 50.29 | 51.31 | 31,675,900 | +0.45(+0.88%) |
Jun 04, 2021 | 49.22 | 51.06 | 49.17 | 50.86 | 46,602,736 | +2.48(+5.13%) |
Jun 03, 2021 | 48.66 | 49.24 | 47.63 | 48.38 | 61,702,028 | -1.57(-3.14%) |
Jun 02, 2021 | 49.86 | 50.36 | 49.17 | 49.95 | 42,445,868 | +0.26(+0.52%) |
Jun 01, 2021 | 50.79 | 51.01 | 49.05 | 49.69 | 53,037,504 | -0.49(-0.97%) |
May 28, 2021 | 50.27 | 50.91 | 50.04 | 50.18 | 41,839,904 | +0.48(+0.97%) |
May 27, 2021 | 50.07 | 50.46 | 49.62 | 49.69 | 42,314,608 | -0.58(-1.16%) |
May 26, 2021 | 50.07 | 50.49 | 49.75 | 50.28 | 39,820,868 | +0.50(+1.00%) |
May 25, 2021 | 50.26 | 50.59 | 49.22 | 49.78 | 54,487,976 | +0.24(+0.48%) |
May 24, 2021 | 48.20 | 50.06 | 48.04 | 49.54 | 47,024,796 | +2.36(+5.01%) |
May 21, 2021 | 48.69 | 48.88 | 47.01 | 47.17 | 65,494,000 | -0.79(-1.65%) |
May 20, 2021 | 46.01 | 48.35 | 45.89 | 47.97 | 70,983,064 | +2.62(+5.78%) |
May 19, 2021 | 42.87 | 45.48 | 42.71 | 45.35 | 97,992,232 | +0.17(+0.37%) |
May 18, 2021 | 46.57 | 47.09 | 45.09 | 45.18 | 67,170,920 | -0.97(-2.11%) |
May 17, 2021 | 46.23 | 46.54 | 44.87 | 46.15 | 70,719,976 | -0.79(-1.68%) |
May 14, 2021 | 45.43 | 47.39 | 45.20 | 46.94 | 73,737,776 | +2.87(+6.50%) |
May 13, 2021 | 44.31 | 45.33 | 43.08 | 44.07 | 106,393,280 | +0.91(+2.11%) |
May 12, 2021 | 44.52 | 45.56 | 42.71 | 43.16 | 120,503,232 | -3.56(-7.61%) |
May 11, 2021 | 44.31 | 47.07 | 44.03 | 46.72 | 116,836,536 | -0.23(-0.50%) |
May 10, 2021 | 50.13 | 50.21 | 46.84 | 46.95 | 94,048,744 | -3.82(-7.51%) |
May 07, 2021 | 50.85 | 51.88 | 50.27 | 50.77 | 81,120,296 | +1.21(+2.45%) |
May 06, 2021 | 48.36 | 49.63 | 47.34 | 49.56 | 86,671,176 | +1.06(+2.19%) |
May 05, 2021 | 49.91 | 50.30 | 48.13 | 48.50 | 69,662,568 | -0.57(-1.17%) |
May 04, 2021 | 50.60 | 50.72 | 47.17 | 49.07 | 107,827,480 | -2.73(-5.27%) |
May 03, 2021 | 53.20 | 53.55 | 51.57 | 51.80 | 68,439,656 | -0.86(-1.63%) |
Apr 30, 2021 | 52.48 | 53.70 | 52.18 | 52.66 | 60,538,608 | -1.01(-1.88%) |
Apr 29, 2021 | 54.71 | 54.89 | 52.13 | 53.67 | 75,597,960 | +0.53(+1.00%) |
Apr 28, 2021 | 53.50 | 54.00 | 52.81 | 53.13 | 60,707,448 | -0.55(-1.03%) |
Apr 27, 2021 | 54.52 | 54.62 | 53.20 | 53.68 | 60,926,472 | -0.71(-1.31%) |
Apr 26, 2021 | 53.46 | 54.52 | 53.09 | 54.40 | 50,931,048 | +1.06(+1.98%) |
Apr 23, 2021 | 51.71 | 53.96 | 51.71 | 53.34 | 55,142,880 | +1.94(+3.77%) |
Apr 22, 2021 | 53.15 | 53.62 | 50.84 | 51.41 | 89,294,352 | -1.94(-3.64%) |
Apr 21, 2021 | 51.36 | 53.43 | 50.88 | 53.35 | 56,599,072 | +1.32(+2.53%) |
Apr 20, 2021 | 52.85 | 53.47 | 51.06 | 52.03 | 80,802,064 | -1.16(-2.19%) |
Apr 19, 2021 | 53.88 | 54.47 | 52.21 | 53.20 | 81,236,584 | -1.49(-2.73%) |
Apr 16, 2021 | 54.74 | 54.78 | 53.75 | 54.69 | 60,051,804 | +0.23(+0.42%) |
Apr 15, 2021 | 53.49 | 54.67 | 53.43 | 54.46 | 61,686,824 | +2.30(+4.42%) |
Apr 14, 2021 | 54.19 | 54.26 | 51.73 | 52.15 | 82,249,480 | -1.90(-3.51%) |
Apr 13, 2021 | 53.01 | 54.29 | 52.88 | 54.05 | 58,702,400 | +1.79(+3.43%) |
Apr 12, 2021 | 51.99 | 52.45 | 51.35 | 52.26 | 55,949,232 | -0.21(-0.39%) |
Apr 09, 2021 | 50.88 | 52.56 | 50.53 | 52.47 | 66,160,048 | +0.93(+1.81%) |
Apr 08, 2021 | 51.32 | 51.62 | 50.92 | 51.53 | 57,845,852 | +1.56(+3.12%) |
Apr 07, 2021 | 49.41 | 50.37 | 48.96 | 49.97 | 50,360,204 | +0.37(+0.74%) |
Apr 06, 2021 | 49.58 | 50.52 | 49.26 | 49.61 | 61,501,412 | -0.12(-0.24%) |
Apr 05, 2021 | 48.04 | 50.08 | 47.92 | 49.72 | 66,552,312 | +2.82(+6.01%) |