Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 47.39 | 47.98 | 47.35 | 47.84 | 26,453,512 | +0.59(+1.24%) |
Jun 29, 2021 | 47.76 | 48.03 | 47.19 | 47.25 | 17,964,894 | -0.23(-0.49%) |
Jun 28, 2021 | 48.93 | 48.95 | 47.28 | 47.48 | 37,070,340 | -1.66(-3.38%) |
Jun 25, 2021 | 49.02 | 49.17 | 48.74 | 49.14 | 21,582,850 | +0.26(+0.53%) |
Jun 24, 2021 | 48.69 | 48.92 | 48.22 | 48.88 | 23,507,150 | +0.42(+0.86%) |
Jun 23, 2021 | 48.78 | 49.33 | 48.38 | 48.47 | 22,831,522 | +0.13(+0.28%) |
Jun 22, 2021 | 47.90 | 48.52 | 47.37 | 48.33 | 27,218,464 | +0.32(+0.67%) |
Jun 21, 2021 | 46.43 | 48.10 | 46.43 | 48.01 | 47,496,476 | +1.96(+4.26%) |
Jun 18, 2021 | 46.46 | 47.04 | 46.02 | 46.05 | 64,740,384 | -1.41(-2.96%) |
Jun 17, 2021 | 49.00 | 49.42 | 46.81 | 47.46 | 60,815,992 | -1.67(-3.40%) |
Jun 16, 2021 | 49.31 | 49.70 | 48.70 | 49.13 | 34,569,352 | -0.26(-0.53%) |
Jun 15, 2021 | 48.78 | 49.52 | 48.65 | 49.39 | 36,561,592 | +0.92(+1.90%) |
Jun 14, 2021 | 48.85 | 49.15 | 48.07 | 48.47 | 21,468,448 | -0.21(-0.43%) |
Jun 11, 2021 | 49.02 | 49.29 | 48.62 | 48.68 | 21,667,780 | -0.17(-0.34%) |
Jun 10, 2021 | 49.57 | 49.79 | 48.33 | 48.85 | 32,620,982 | -0.06(-0.13%) |
Jun 09, 2021 | 49.36 | 49.57 | 48.88 | 48.91 | 32,735,284 | -0.31(-0.63%) |
Jun 08, 2021 | 48.63 | 49.30 | 48.05 | 49.21 | 32,736,060 | +0.42(+0.86%) |
Jun 07, 2021 | 48.99 | 49.29 | 48.72 | 48.79 | 22,805,220 | -0.21(-0.43%) |
Jun 04, 2021 | 48.99 | 49.21 | 48.28 | 49.00 | 29,954,192 | +0.33(+0.67%) |
Jun 03, 2021 | 48.34 | 48.95 | 48.04 | 48.68 | 33,424,384 | +0.13(+0.27%) |
Jun 02, 2021 | 47.95 | 48.78 | 47.39 | 48.55 | 38,597,564 | +0.89(+1.86%) |
Jun 01, 2021 | 46.80 | 47.76 | 46.77 | 47.66 | 41,251,500 | +1.77(+3.85%) |
May 28, 2021 | 46.06 | 46.12 | 45.65 | 45.89 | 21,121,406 | +0.09(+0.19%) |
May 27, 2021 | 45.95 | 46.37 | 45.55 | 45.80 | 22,210,892 | +0.04(+0.08%) |
May 26, 2021 | 45.41 | 45.93 | 45.20 | 45.77 | 22,497,540 | +0.40(+0.89%) |
May 25, 2021 | 46.19 | 46.31 | 45.29 | 45.36 | 27,621,120 | -0.94(-2.03%) |
May 24, 2021 | 46.16 | 46.41 | 45.65 | 46.31 | 27,317,862 | +0.46(+1.00%) |
May 21, 2021 | 46.21 | 46.53 | 45.81 | 45.85 | 28,748,924 | +0.10(+0.21%) |
May 20, 2021 | 45.80 | 45.96 | 45.10 | 45.75 | 32,147,526 | -0.07(-0.15%) |
May 19, 2021 | 45.89 | 46.34 | 45.18 | 45.82 | 50,036,852 | -1.17(-2.49%) |
May 18, 2021 | 48.04 | 48.21 | 46.90 | 46.99 | 40,044,608 | -1.12(-2.32%) |
May 17, 2021 | 46.85 | 48.12 | 46.78 | 48.11 | 38,333,616 | +1.09(+2.32%) |
May 14, 2021 | 46.10 | 47.19 | 46.10 | 47.02 | 32,528,070 | +1.42(+3.10%) |
May 13, 2021 | 45.61 | 46.45 | 44.99 | 45.60 | 45,320,712 | -0.56(-1.22%) |
May 12, 2021 | 46.18 | 47.53 | 45.95 | 46.16 | 46,754,112 | +0.22(+0.48%) |
May 11, 2021 | 46.17 | 46.83 | 45.54 | 45.94 | 64,560,012 | -1.21(-2.57%) |
May 10, 2021 | 47.73 | 48.47 | 47.12 | 47.16 | 39,252,328 | +0.02(+0.04%) |
May 07, 2021 | 45.84 | 47.21 | 45.67 | 47.14 | 35,948,252 | +0.83(+1.78%) |
May 06, 2021 | 46.07 | 46.31 | 45.21 | 46.31 | 33,372,970 | +0.24(+0.52%) |
May 05, 2021 | 45.65 | 46.21 | 44.81 | 46.08 | 45,269,060 | +1.44(+3.23%) |
May 04, 2021 | 44.70 | 45.03 | 44.13 | 44.64 | 30,652,276 | +0.03(+0.06%) |
May 03, 2021 | 43.91 | 44.72 | 43.77 | 44.61 | 26,013,674 | +1.20(+2.75%) |
Apr 30, 2021 | 43.91 | 44.51 | 43.32 | 43.41 | 33,287,540 | -1.13(-2.53%) |
Apr 29, 2021 | 44.68 | 45.08 | 43.99 | 44.54 | 37,530,036 | +0.49(+1.12%) |
Apr 28, 2021 | 42.89 | 44.21 | 42.86 | 44.05 | 37,467,132 | +1.47(+3.45%) |
Apr 27, 2021 | 42.23 | 42.73 | 42.03 | 42.58 | 24,041,364 | +0.51(+1.21%) |
Apr 26, 2021 | 41.63 | 42.38 | 41.63 | 42.07 | 20,413,380 | +0.28(+0.67%) |
Apr 23, 2021 | 41.44 | 41.97 | 41.20 | 41.79 | 19,286,122 | +0.38(+0.91%) |
Apr 22, 2021 | 42.10 | 42.12 | 41.27 | 41.41 | 28,580,870 | -0.49(-1.17%) |
Apr 21, 2021 | 40.85 | 42.05 | 40.65 | 41.90 | 32,414,556 | +0.53(+1.27%) |
Apr 20, 2021 | 42.35 | 42.41 | 40.95 | 41.37 | 41,277,800 | -1.13(-2.65%) |
Apr 19, 2021 | 42.63 | 42.94 | 42.09 | 42.50 | 23,223,624 | -0.04(-0.10%) |
Apr 16, 2021 | 43.20 | 43.31 | 42.36 | 42.54 | 32,531,102 | -0.34(-0.80%) |
Apr 15, 2021 | 43.29 | 43.29 | 42.71 | 42.89 | 28,259,192 | -0.35(-0.81%) |
Apr 14, 2021 | 42.44 | 43.80 | 42.39 | 43.24 | 37,973,424 | +1.17(+2.78%) |
Apr 13, 2021 | 41.95 | 42.30 | 41.65 | 42.07 | 25,496,344 | +0.04(+0.10%) |
Apr 12, 2021 | 42.73 | 43.04 | 41.88 | 42.02 | 22,294,080 | -0.33(-0.79%) |
Apr 09, 2021 | 42.63 | 43.00 | 42.17 | 42.36 | 25,241,142 | -0.28(-0.66%) |
Apr 08, 2021 | 42.89 | 42.90 | 42.15 | 42.64 | 36,262,728 | -0.56(-1.30%) |
Apr 07, 2021 | 43.07 | 43.42 | 42.91 | 43.20 | 28,367,544 | +0.15(+0.35%) |
Apr 06, 2021 | 43.38 | 43.96 | 42.98 | 43.05 | 30,291,972 | -0.11(-0.26%) |
Apr 05, 2021 | 44.13 | 44.14 | 42.91 | 43.17 | 30,352,314 | -1.05(-2.39%) |