Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 49.92 | 50.37 | 49.62 | 49.88 | 2,847,791 | -0.01(-0.02%) |
Jun 29, 2021 | 49.94 | 50.14 | 49.48 | 49.89 | 3,031,583 | +0.35(+0.71%) |
Jun 28, 2021 | 50.07 | 50.07 | 49.39 | 49.54 | 4,245,481 | -0.71(-1.41%) |
Jun 25, 2021 | 50.03 | 50.33 | 49.48 | 50.25 | 5,274,401 | +0.41(+0.82%) |
Jun 24, 2021 | 49.41 | 49.91 | 49.35 | 49.84 | 5,415,022 | +0.12(+0.24%) |
Jun 23, 2021 | 50.09 | 50.25 | 49.58 | 49.72 | 4,732,630 | +0.30(+0.61%) |
Jun 22, 2021 | 49.30 | 49.62 | 49.14 | 49.42 | 3,731,394 | +0.06(+0.12%) |
Jun 21, 2021 | 48.40 | 49.41 | 48.33 | 49.36 | 8,814,099 | +1.00(+2.07%) |
Jun 18, 2021 | 47.85 | 48.66 | 47.84 | 48.36 | 6,247,632 | +0.32(+0.67%) |
Jun 17, 2021 | 48.92 | 49.00 | 47.33 | 48.04 | 11,041,564 | -0.71(-1.46%) |
Jun 16, 2021 | 48.86 | 49.46 | 48.75 | 48.75 | 6,150,200 | -0.23(-0.47%) |
Jun 15, 2021 | 48.68 | 49.01 | 48.63 | 48.98 | 4,335,583 | +0.66(+1.37%) |
Jun 14, 2021 | 48.40 | 48.60 | 48.08 | 48.32 | 4,762,554 | +0.25(+0.52%) |
Jun 11, 2021 | 47.93 | 48.25 | 47.89 | 48.07 | 4,385,299 | +0.24(+0.50%) |
Jun 10, 2021 | 47.99 | 48.16 | 46.90 | 47.83 | 8,675,709 | +0.25(+0.53%) |
Jun 09, 2021 | 47.95 | 48.10 | 47.42 | 47.58 | 4,608,433 | -0.30(-0.63%) |
Jun 08, 2021 | 47.08 | 47.90 | 46.80 | 47.88 | 5,126,864 | +0.61(+1.29%) |
Jun 07, 2021 | 47.34 | 47.54 | 47.07 | 47.27 | 3,866,013 | +0.01(+0.02%) |
Jun 04, 2021 | 47.45 | 47.49 | 47.01 | 47.26 | 3,654,440 | +0.29(+0.62%) |
Jun 03, 2021 | 47.10 | 47.15 | 46.51 | 46.97 | 3,377,481 | +0.07(+0.15%) |
Jun 02, 2021 | 46.56 | 47.02 | 46.36 | 46.90 | 3,674,921 | +0.57(+1.23%) |
Jun 01, 2021 | 46.58 | 46.94 | 45.97 | 46.33 | 6,350,480 | +0.91(+2.00%) |
May 28, 2021 | 45.82 | 45.93 | 45.17 | 45.42 | 4,851,676 | -0.13(-0.29%) |
May 27, 2021 | 45.19 | 45.64 | 45.05 | 45.55 | 3,186,064 | +0.35(+0.77%) |
May 26, 2021 | 44.74 | 45.30 | 44.63 | 45.20 | 3,815,016 | +0.28(+0.62%) |
May 25, 2021 | 45.07 | 45.31 | 44.78 | 44.92 | 3,601,725 | -0.10(-0.22%) |
May 24, 2021 | 44.28 | 45.15 | 44.11 | 45.02 | 5,144,768 | +1.32(+3.02%) |
May 21, 2021 | 43.50 | 43.80 | 43.37 | 43.70 | 4,204,928 | +1.22(+2.87%) |
May 20, 2021 | 43.24 | 43.32 | 42.32 | 42.48 | 5,318,885 | -0.95(-2.19%) |
May 19, 2021 | 43.70 | 43.70 | 42.53 | 43.43 | 9,179,247 | -1.41(-3.14%) |
May 18, 2021 | 45.13 | 45.39 | 43.94 | 44.84 | 9,165,103 | -0.55(-1.21%) |
May 17, 2021 | 44.88 | 45.41 | 44.86 | 45.39 | 3,826,090 | +0.68(+1.52%) |
May 14, 2021 | 44.44 | 44.79 | 44.34 | 44.71 | 5,058,437 | +0.90(+2.05%) |
May 13, 2021 | 43.98 | 44.48 | 43.34 | 43.81 | 7,610,038 | -1.41(-3.12%) |
May 12, 2021 | 45.13 | 45.70 | 45.10 | 45.22 | 6,834,542 | +0.35(+0.78%) |
May 11, 2021 | 43.92 | 44.93 | 43.92 | 44.87 | 6,924,604 | +0.39(+0.88%) |
May 10, 2021 | 44.85 | 44.91 | 43.90 | 44.48 | 4,390,243 | +0.05(+0.11%) |
May 07, 2021 | 44.06 | 44.63 | 43.91 | 44.43 | 4,253,065 | +0.02(+0.05%) |
May 06, 2021 | 44.80 | 44.82 | 44.15 | 44.41 | 6,635,273 | -0.25(-0.56%) |
May 05, 2021 | 45.23 | 45.54 | 44.39 | 44.66 | 7,143,498 | -0.21(-0.47%) |
May 04, 2021 | 44.74 | 44.91 | 44.33 | 44.87 | 5,337,999 | +0.89(+2.02%) |
May 03, 2021 | 43.56 | 44.09 | 43.55 | 43.98 | 3,305,788 | +0.71(+1.64%) |
Apr 30, 2021 | 43.38 | 43.55 | 43.05 | 43.27 | 5,007,300 | -0.99(-2.24%) |
Apr 29, 2021 | 44.47 | 44.61 | 43.84 | 44.26 | 5,910,885 | +0.73(+1.68%) |
Apr 28, 2021 | 43.44 | 43.97 | 43.36 | 43.53 | 5,499,330 | +0.42(+0.97%) |
Apr 27, 2021 | 42.66 | 43.19 | 42.48 | 43.11 | 3,453,757 | +0.78(+1.84%) |
Apr 26, 2021 | 41.78 | 42.52 | 41.74 | 42.33 | 3,150,252 | -0.13(-0.31%) |
Apr 23, 2021 | 41.91 | 42.61 | 41.85 | 42.46 | 4,206,500 | +0.37(+0.88%) |
Apr 22, 2021 | 42.24 | 42.26 | 41.60 | 42.09 | 3,269,475 | +0.32(+0.77%) |
Apr 21, 2021 | 41.79 | 42.55 | 41.72 | 41.77 | 5,798,825 | -0.97(-2.27%) |
Apr 20, 2021 | 43.35 | 43.42 | 42.04 | 42.74 | 6,412,598 | -0.58(-1.34%) |
Apr 19, 2021 | 43.22 | 43.49 | 43.05 | 43.32 | 3,323,124 | +0.14(+0.32%) |
Apr 16, 2021 | 43.34 | 43.38 | 42.98 | 43.18 | 4,680,000 | -0.09(-0.21%) |
Apr 15, 2021 | 43.06 | 43.44 | 42.88 | 43.27 | 4,389,433 | +0.23(+0.53%) |
Apr 14, 2021 | 42.15 | 43.39 | 42.01 | 43.04 | 9,350,339 | +1.64(+3.96%) |
Apr 13, 2021 | 41.33 | 41.47 | 41.15 | 41.40 | 5,061,896 | +0.50(+1.22%) |
Apr 12, 2021 | 41.28 | 41.57 | 40.77 | 40.90 | 5,995,143 | +0.26(+0.64%) |
Apr 09, 2021 | 40.62 | 40.87 | 40.48 | 40.64 | 3,705,600 | -0.18(-0.44%) |
Apr 08, 2021 | 40.64 | 40.93 | 40.27 | 40.82 | 4,282,844 | -0.04(-0.10%) |
Apr 07, 2021 | 40.54 | 41.05 | 39.91 | 40.86 | 9,982,933 | +0.16(+0.39%) |
Apr 06, 2021 | 41.16 | 41.69 | 40.58 | 40.70 | 6,730,039 | +0.42(+1.04%) |
Apr 05, 2021 | 41.21 | 41.26 | 39.52 | 40.28 | 9,797,400 | -1.56(-3.73%) |