Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 50.58 | 53.84 | 50.55 | 53.20 | 91,945,992 | +2.86(+5.68%) |
Jun 29, 2021 | 49.15 | 50.61 | 48.55 | 50.34 | 64,668,944 | +0.94(+1.90%) |
Jun 28, 2021 | 45.72 | 49.65 | 45.55 | 49.40 | 90,121,400 | +4.33(+9.61%) |
Jun 25, 2021 | 45.78 | 45.94 | 44.88 | 45.07 | 32,609,926 | -0.39(-0.86%) |
Jun 24, 2021 | 45.91 | 46.59 | 45.24 | 45.46 | 37,640,212 | +0.05(+0.11%) |
Jun 23, 2021 | 44.97 | 45.98 | 44.61 | 45.41 | 39,446,908 | +1.31(+2.97%) |
Jun 22, 2021 | 45.86 | 46.55 | 43.81 | 44.10 | 61,346,696 | -2.41(-5.18%) |
Jun 21, 2021 | 46.55 | 46.99 | 45.07 | 46.51 | 44,439,824 | -0.40(-0.85%) |
Jun 18, 2021 | 47.68 | 48.37 | 46.59 | 46.91 | 90,781,024 | -0.45(-0.95%) |
Jun 17, 2021 | 45.05 | 47.76 | 44.86 | 47.36 | 64,854,780 | +2.34(+5.20%) |
Jun 16, 2021 | 44.23 | 45.12 | 43.77 | 45.02 | 47,343,964 | -0.13(-0.29%) |
Jun 15, 2021 | 46.21 | 46.38 | 45.04 | 45.15 | 44,717,592 | -1.40(-3.01%) |
Jun 14, 2021 | 45.95 | 47.25 | 45.58 | 46.55 | 65,228,104 | +0.87(+1.90%) |
Jun 11, 2021 | 42.93 | 46.26 | 42.76 | 45.68 | 85,740,912 | +2.92(+6.83%) |
Jun 10, 2021 | 42.67 | 43.43 | 42.16 | 42.76 | 34,729,368 | +0.02(+0.05%) |
Jun 09, 2021 | 43.53 | 44.44 | 42.73 | 42.74 | 36,326,716 | -0.82(-1.88%) |
Jun 08, 2021 | 44.46 | 44.89 | 42.82 | 43.56 | 50,282,816 | -0.12(-0.27%) |
Jun 07, 2021 | 41.67 | 43.90 | 41.44 | 43.68 | 53,229,448 | +1.74(+4.15%) |
Jun 04, 2021 | 41.43 | 42.33 | 41.15 | 41.94 | 40,994,144 | +1.04(+2.54%) |
Jun 03, 2021 | 40.68 | 42.37 | 40.31 | 40.90 | 62,330,124 | -0.26(-0.63%) |
Jun 02, 2021 | 42.15 | 42.88 | 40.95 | 41.16 | 66,285,884 | -1.18(-2.79%) |
Jun 01, 2021 | 39.99 | 42.44 | 39.94 | 42.34 | 101,450,480 | +3.72(+9.63%) |
May 28, 2021 | 38.74 | 39.76 | 38.17 | 38.62 | 58,235,972 | -0.29(-0.75%) |
May 27, 2021 | 37.95 | 38.98 | 37.18 | 38.91 | 52,978,404 | +1.15(+3.05%) |
May 26, 2021 | 36.25 | 38.08 | 36.07 | 37.76 | 55,885,044 | +1.69(+4.69%) |
May 25, 2021 | 36.32 | 37.64 | 35.69 | 36.07 | 76,605,488 | +0.18(+0.50%) |
May 24, 2021 | 34.26 | 36.49 | 33.56 | 35.89 | 67,108,608 | +1.83(+5.37%) |
May 21, 2021 | 34.66 | 34.78 | 33.87 | 34.06 | 49,568,864 | -0.27(-0.79%) |
May 20, 2021 | 33.98 | 34.51 | 33.64 | 34.33 | 48,915,392 | +0.87(+2.60%) |
May 19, 2021 | 32.98 | 33.46 | 32.59 | 33.46 | 68,719,384 | -0.73(-2.14%) |
May 18, 2021 | 34.01 | 34.78 | 33.26 | 34.19 | 64,879,604 | +0.38(+1.12%) |
May 17, 2021 | 33.33 | 34.16 | 32.82 | 33.81 | 63,977,568 | +0.39(+1.17%) |
May 14, 2021 | 31.94 | 33.69 | 31.56 | 33.42 | 80,214,320 | +2.20(+7.05%) |
May 13, 2021 | 33.85 | 34.27 | 30.71 | 31.22 | 113,541,328 | -2.46(-7.30%) |
May 12, 2021 | 34.38 | 35.12 | 33.48 | 33.68 | 75,897,464 | -1.19(-3.41%) |
May 11, 2021 | 32.45 | 35.46 | 32.20 | 34.87 | 113,379,176 | +0.54(+1.57%) |
May 10, 2021 | 36.78 | 36.79 | 34.30 | 34.33 | 92,142,968 | -2.61(-7.07%) |
May 07, 2021 | 37.17 | 38.04 | 36.62 | 36.94 | 55,551,712 | +0.26(+0.71%) |
May 06, 2021 | 37.49 | 38.04 | 35.77 | 36.68 | 71,620,096 | -1.03(-2.73%) |
May 05, 2021 | 38.34 | 38.70 | 37.34 | 37.71 | 56,321,840 | -0.22(-0.58%) |
May 04, 2021 | 38.99 | 39.32 | 36.92 | 37.93 | 78,186,272 | -1.61(-4.07%) |
May 03, 2021 | 40.34 | 41.45 | 39.31 | 39.54 | 80,049,024 | -0.30(-0.75%) |
Apr 30, 2021 | 37.73 | 41.22 | 37.35 | 39.84 | 116,728,704 | +0.85(+2.18%) |
Apr 29, 2021 | 41.38 | 41.49 | 38.73 | 38.99 | 82,398,336 | -2.20(-5.34%) |
Apr 28, 2021 | 40.74 | 41.95 | 40.44 | 41.19 | 57,585,160 | -0.02(-0.05%) |
Apr 27, 2021 | 43.02 | 43.13 | 41.02 | 41.21 | 69,887,552 | -1.41(-3.31%) |
Apr 26, 2021 | 41.96 | 43.22 | 40.86 | 42.62 | 88,166,768 | +1.54(+3.75%) |
Apr 23, 2021 | 40.20 | 41.20 | 39.54 | 41.08 | 70,578,000 | +1.51(+3.82%) |
Apr 22, 2021 | 38.99 | 40.45 | 38.49 | 39.57 | 115,706,928 | +0.67(+1.72%) |
Apr 21, 2021 | 36.53 | 38.96 | 36.16 | 38.90 | 77,366,016 | +1.97(+5.33%) |
Apr 20, 2021 | 37.17 | 37.82 | 35.94 | 36.93 | 71,173,976 | +0.15(+0.41%) |
Apr 19, 2021 | 36.78 | 37.54 | 35.36 | 36.78 | 92,119,648 | +0.69(+1.91%) |
Apr 16, 2021 | 34.69 | 36.54 | 34.06 | 36.09 | 84,477,296 | +0.43(+1.21%) |
Apr 15, 2021 | 37.02 | 37.06 | 34.56 | 35.66 | 100,371,232 | -1.36(-3.67%) |
Apr 14, 2021 | 39.23 | 39.33 | 36.79 | 37.02 | 78,404,632 | -1.46(-3.79%) |
Apr 13, 2021 | 37.48 | 38.66 | 37.33 | 38.48 | 61,819,444 | +1.34(+3.61%) |
Apr 12, 2021 | 37.96 | 38.00 | 36.76 | 37.14 | 53,387,280 | -0.98(-2.57%) |
Apr 09, 2021 | 38.35 | 38.36 | 37.01 | 38.12 | 69,272,600 | -0.58(-1.50%) |
Apr 08, 2021 | 37.62 | 39.18 | 37.47 | 38.70 | 63,641,204 | +1.43(+3.84%) |
Apr 07, 2021 | 39.70 | 39.85 | 36.95 | 37.27 | 79,902,752 | -2.73(-6.82%) |
Apr 06, 2021 | 38.83 | 40.39 | 38.42 | 40.00 | 67,918,128 | +0.69(+1.76%) |
Apr 05, 2021 | 40.54 | 40.65 | 38.72 | 39.31 | 71,356,176 | -0.35(-0.88%) |