Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 45.29 | 45.31 | 45.29 | 45.30 | 852,913 | +0.00(+0.01%) |
Nov 27, 2020 | 45.30 | 45.30 | 45.29 | 45.29 | 223,772 | +0.00(+0.01%) |
Nov 25, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 1,110,997 | +0.00(+0.00%) |
Nov 24, 2020 | 45.28 | 45.31 | 45.28 | 45.29 | 884,007 | +0.01(+0.02%) |
Nov 23, 2020 | 45.30 | 45.30 | 45.28 | 45.28 | 624,608 | -0.01(-0.02%) |
Nov 20, 2020 | 45.30 | 45.30 | 45.28 | 45.29 | 735,125 | +0.00(+0.00%) |
Nov 19, 2020 | 45.29 | 45.29 | 45.28 | 45.29 | 546,554 | +0.01(+0.02%) |
Nov 18, 2020 | 45.28 | 45.29 | 45.27 | 45.28 | 640,093 | +0.00(+0.00%) |
Nov 17, 2020 | 45.28 | 45.28 | 45.26 | 45.28 | 806,562 | +0.00(+0.01%) |
Nov 16, 2020 | 45.25 | 45.28 | 45.25 | 45.28 | 490,014 | +0.00(+0.01%) |
Nov 13, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 1,350,832 | +0.00(+0.00%) |
Nov 12, 2020 | 45.27 | 45.27 | 45.25 | 45.27 | 872,197 | +0.00(+0.00%) |
Nov 11, 2020 | 45.24 | 45.28 | 45.24 | 45.27 | 686,570 | +0.02(+0.04%) |
Nov 10, 2020 | 45.24 | 45.27 | 45.24 | 45.25 | 612,386 | +0.01(+0.02%) |
Nov 09, 2020 | 45.23 | 45.25 | 45.23 | 45.24 | 783,119 | +0.01(+0.02%) |
Nov 06, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 642,514 | +0.00(+0.00%) |
Nov 05, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 1,139,955 | +0.00(+0.00%) |
Nov 04, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 923,022 | +0.01(+0.02%) |
Nov 03, 2020 | 45.23 | 45.23 | 45.22 | 45.23 | 407,065 | +0.01(+0.02%) |
Nov 02, 2020 | 45.24 | 45.24 | 45.22 | 45.22 | 817,104 | -0.01(-0.02%) |
Oct 30, 2020 | 45.23 | 45.24 | 45.23 | 45.23 | 706,998 | +0.00(+0.00%) |
Oct 29, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 578,242 | +0.00(+0.00%) |
Oct 28, 2020 | 45.23 | 45.23 | 45.23 | 45.23 | 872,215 | +0.00(+0.00%) |
Oct 27, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 470,331 | +0.01(+0.02%) |
Oct 26, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 991,867 | -0.01(-0.02%) |
Oct 23, 2020 | 45.22 | 45.23 | 45.22 | 45.23 | 587,594 | +0.01(+0.02%) |
Oct 22, 2020 | 45.23 | 45.23 | 45.22 | 45.22 | 517,248 | -0.01(-0.02%) |
Oct 21, 2020 | 45.21 | 45.23 | 45.21 | 45.23 | 759,544 | +0.02(+0.04%) |
Oct 20, 2020 | 45.21 | 45.23 | 45.21 | 45.21 | 777,831 | +0.00(+0.00%) |
Oct 19, 2020 | 45.21 | 45.22 | 45.21 | 45.21 | 516,930 | +0.00(+0.00%) |
Oct 16, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 411,537 | +0.00(+0.00%) |
Oct 15, 2020 | 45.20 | 45.22 | 45.20 | 45.21 | 737,963 | +0.00(+0.00%) |
Oct 14, 2020 | 45.20 | 45.21 | 45.19 | 45.21 | 1,354,720 | +0.00(+0.00%) |
Oct 13, 2020 | 45.20 | 45.21 | 45.20 | 45.21 | 790,039 | +0.01(+0.03%) |
Oct 12, 2020 | 45.19 | 45.20 | 45.19 | 45.19 | 983,965 | -0.01(-0.01%) |
Oct 09, 2020 | 45.21 | 45.21 | 45.19 | 45.20 | 795,359 | +0.01(+0.02%) |
Oct 08, 2020 | 45.20 | 45.21 | 45.18 | 45.19 | 1,446,623 | +0.01(+0.02%) |
Oct 07, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 12,857,502 | -0.02(-0.04%) |
Oct 06, 2020 | 45.20 | 45.20 | 45.17 | 45.20 | 841,654 | +0.01(+0.02%) |
Oct 05, 2020 | 45.17 | 45.20 | 45.17 | 45.19 | 1,796,084 | +0.01(+0.03%) |
Oct 02, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 461,206 | +0.00(+0.00%) |
Oct 01, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 437,797 | +0.01(+0.03%) |
Sep 30, 2020 | 45.14 | 45.18 | 45.14 | 45.16 | 1,081,667 | +0.00(+0.00%) |
Sep 29, 2020 | 45.15 | 45.17 | 45.14 | 45.16 | 2,573,310 | +0.01(+0.02%) |
Sep 28, 2020 | 45.14 | 45.19 | 45.14 | 45.15 | 1,224,960 | -0.02(-0.04%) |
Sep 25, 2020 | 45.17 | 45.17 | 45.15 | 45.17 | 551,681 | +0.01(+0.02%) |
Sep 24, 2020 | 45.17 | 45.18 | 45.16 | 45.16 | 677,153 | +0.00(+0.00%) |
Sep 23, 2020 | 45.20 | 45.20 | 45.16 | 45.16 | 676,367 | -0.01(-0.02%) |
Sep 22, 2020 | 45.18 | 45.20 | 45.17 | 45.17 | 796,052 | +0.00(+0.00%) |
Sep 21, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 1,016,375 | -0.01(-0.02%) |
Sep 18, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 613,485 | +0.00(+0.00%) |
Sep 17, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 893,158 | +0.00(+0.00%) |
Sep 16, 2020 | 45.20 | 45.20 | 45.18 | 45.18 | 1,626,698 | -0.01(-0.02%) |
Sep 15, 2020 | 45.21 | 45.21 | 45.17 | 45.19 | 787,862 | +0.01(+0.02%) |
Sep 14, 2020 | 45.18 | 45.19 | 45.17 | 45.18 | 360,995 | +0.00(+0.01%) |
Sep 11, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 418,643 | -0.00(-0.01%) |
Sep 10, 2020 | 45.16 | 45.18 | 45.16 | 45.18 | 609,156 | +0.01(+0.02%) |
Sep 09, 2020 | 45.15 | 45.18 | 45.15 | 45.17 | 1,899,697 | +0.01(+0.02%) |
Sep 08, 2020 | 45.13 | 45.18 | 45.13 | 45.16 | 729,229 | +0.00(+0.01%) |
Sep 04, 2020 | 45.18 | 45.19 | 45.15 | 45.16 | 990,186 | -0.03(-0.06%) |
Sep 03, 2020 | 45.17 | 45.19 | 45.17 | 45.18 | 763,786 | +0.01(+0.03%) |
Sep 02, 2020 | 45.18 | 45.18 | 45.14 | 45.17 | 656,779 | +0.00(+0.00%) |
Sep 01, 2020 | 45.16 | 45.18 | 45.15 | 45.17 | 1,005,815 | +0.02(+0.03%) |
Aug 31, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 746,292 | +0.02(+0.04%) |
Aug 28, 2020 | 45.13 | 45.16 | 45.12 | 45.14 | 606,730 | +0.01(+0.02%) |
Aug 27, 2020 | 45.14 | 45.14 | 45.12 | 45.13 | 1,211,910 | +0.00(+0.00%) |
Aug 26, 2020 | 45.14 | 45.14 | 45.13 | 45.13 | 535,579 | +0.01(+0.02%) |
Aug 25, 2020 | 45.12 | 45.13 | 45.11 | 45.12 | 514,274 | +0.00(+0.00%) |
Aug 24, 2020 | 45.13 | 45.14 | 45.11 | 45.12 | 1,157,927 | +0.00(+0.00%) |
Aug 21, 2020 | 45.11 | 45.13 | 45.11 | 45.12 | 451,244 | +0.00(+0.01%) |
Aug 20, 2020 | 45.10 | 45.13 | 45.10 | 45.11 | 440,604 | -0.00(-0.01%) |
Aug 19, 2020 | 45.11 | 45.12 | 45.10 | 45.12 | 378,495 | +0.03(+0.06%) |
Aug 18, 2020 | 45.11 | 45.11 | 45.09 | 45.09 | 504,542 | +0.00(+0.00%) |
Aug 17, 2020 | 45.10 | 45.12 | 45.09 | 45.09 | 735,333 | +0.01(+0.02%) |
Aug 14, 2020 | 45.10 | 45.11 | 45.08 | 45.08 | 700,355 | +0.00(+0.00%) |
Aug 13, 2020 | 45.11 | 45.11 | 45.08 | 45.08 | 1,102,120 | -0.01(-0.02%) |
Aug 12, 2020 | 45.08 | 45.11 | 45.08 | 45.09 | 2,147,028 | +0.00(+0.00%) |
Aug 11, 2020 | 45.08 | 45.11 | 45.07 | 45.09 | 618,530 | +0.01(+0.02%) |
Aug 10, 2020 | 45.09 | 45.09 | 45.06 | 45.08 | 894,380 | +0.00(+0.01%) |
Aug 07, 2020 | 45.09 | 45.10 | 45.07 | 45.08 | 1,126,055 | -0.00(-0.01%) |
Aug 06, 2020 | 45.08 | 45.09 | 45.07 | 45.08 | 838,032 | -0.02(-0.04%) |
Aug 05, 2020 | 45.12 | 45.12 | 45.06 | 45.10 | 2,501,918 | +0.01(+0.02%) |
Aug 04, 2020 | 45.07 | 45.09 | 45.06 | 45.09 | 660,832 | +0.04(+0.08%) |
Aug 03, 2020 | 45.07 | 45.08 | 45.04 | 45.06 | 677,364 | +0.02(+0.04%) |
Jul 31, 2020 | 45.05 | 45.05 | 45.04 | 45.04 | 778,574 | +0.00(+0.00%) |
Jul 30, 2020 | 45.07 | 45.07 | 45.04 | 45.04 | 567,468 | -0.01(-0.02%) |
Jul 29, 2020 | 45.04 | 45.05 | 45.04 | 45.05 | 572,268 | +0.01(+0.02%) |
Jul 28, 2020 | 45.05 | 45.05 | 45.03 | 45.04 | 514,069 | +0.00(+0.00%) |
Jul 27, 2020 | 45.03 | 45.05 | 45.03 | 45.03 | 439,350 | +0.01(+0.02%) |
Jul 24, 2020 | 45.03 | 45.04 | 45.02 | 45.03 | 413,912 | +0.01(+0.02%) |
Jul 23, 2020 | 45.02 | 45.03 | 45.00 | 45.02 | 571,656 | +0.03(+0.06%) |
Jul 22, 2020 | 45.02 | 45.02 | 44.99 | 44.99 | 559,221 | -0.01(-0.02%) |
Jul 21, 2020 | 45.00 | 45.00 | 44.98 | 45.00 | 703,885 | +0.02(+0.04%) |
Jul 20, 2020 | 44.97 | 45.00 | 44.97 | 44.98 | 488,465 | -0.01(-0.02%) |
Jul 17, 2020 | 44.99 | 45.01 | 44.97 | 44.99 | 606,249 | +0.01(+0.02%) |
Jul 16, 2020 | 44.99 | 44.99 | 44.97 | 44.98 | 675,415 | +0.00(+0.00%) |
Jul 15, 2020 | 44.97 | 44.98 | 44.96 | 44.98 | 1,110,583 | +0.02(+0.04%) |
Jul 14, 2020 | 44.95 | 44.96 | 44.94 | 44.96 | 740,715 | +0.00(+0.00%) |
Jul 13, 2020 | 44.95 | 44.96 | 44.95 | 44.96 | 558,430 | +0.01(+0.02%) |
Jul 10, 2020 | 44.97 | 44.97 | 44.95 | 44.96 | 683,962 | -0.01(-0.02%) |
Jul 09, 2020 | 44.94 | 44.98 | 44.94 | 44.96 | 517,810 | +0.01(+0.02%) |
Jul 08, 2020 | 44.96 | 44.97 | 44.94 | 44.96 | 786,330 | +0.00(+0.00%) |
Jul 07, 2020 | 44.96 | 44.97 | 44.95 | 44.96 | 579,719 | -0.01(-0.02%) |
Jul 06, 2020 | 44.96 | 44.96 | 44.94 | 44.96 | 785,833 | +0.02(+0.05%) |
Jul 02, 2020 | 44.95 | 44.96 | 44.93 | 44.94 | 467,055 | -0.00(-0.01%) |
Jul 01, 2020 | 44.90 | 44.96 | 44.90 | 44.95 | 1,187,522 | +0.02(+0.04%) |
Jun 30, 2020 | 44.89 | 44.93 | 44.89 | 44.93 | 2,571,140 | +0.02(+0.04%) |
Jun 29, 2020 | 44.95 | 44.95 | 44.89 | 44.91 | 1,305,945 | +0.00(+0.00%) |
Jun 26, 2020 | 44.85 | 44.92 | 44.85 | 44.91 | 1,022,187 | +0.01(+0.03%) |
Jun 25, 2020 | 44.94 | 44.94 | 44.89 | 44.90 | 795,812 | -0.02(-0.05%) |
Jun 24, 2020 | 44.87 | 44.92 | 44.87 | 44.92 | 681,637 | +0.04(+0.08%) |
Jun 23, 2020 | 44.89 | 44.89 | 44.86 | 44.88 | 675,133 | +0.02(+0.04%) |
Jun 22, 2020 | 44.88 | 44.88 | 44.86 | 44.86 | 776,187 | +0.01(+0.03%) |
Jun 19, 2020 | 44.86 | 44.94 | 44.83 | 44.85 | 3,268,706 | +0.01(+0.03%) |
Jun 18, 2020 | 44.83 | 44.85 | 44.81 | 44.84 | 515,906 | +0.04(+0.08%) |
Jun 17, 2020 | 44.78 | 44.82 | 44.78 | 44.80 | 1,010,892 | +0.02(+0.04%) |
Jun 16, 2020 | 44.76 | 44.78 | 44.75 | 44.78 | 1,337,033 | +0.02(+0.05%) |
Jun 15, 2020 | 44.77 | 44.77 | 44.74 | 44.76 | 673,524 | +0.01(+0.03%) |
Jun 12, 2020 | 44.76 | 44.77 | 44.70 | 44.75 | 978,441 | +0.04(+0.10%) |
Jun 11, 2020 | 44.77 | 44.78 | 44.65 | 44.70 | 1,466,538 | -0.06(-0.14%) |
Jun 10, 2020 | 44.74 | 44.77 | 44.72 | 44.77 | 2,003,921 | +0.05(+0.12%) |
Jun 09, 2020 | 44.69 | 44.75 | 44.69 | 44.71 | 1,796,270 | +0.02(+0.04%) |
Jun 08, 2020 | 44.68 | 44.72 | 44.68 | 44.69 | 3,879,530 | +0.01(+0.02%) |
Jun 05, 2020 | 44.66 | 44.71 | 44.65 | 44.68 | 2,974,617 | +0.04(+0.10%) |
Jun 04, 2020 | 44.65 | 44.67 | 44.61 | 44.64 | 15,999,986 | -0.03(-0.06%) |
Jun 03, 2020 | 44.65 | 44.70 | 44.65 | 44.67 | 910,085 | +0.01(+0.02%) |
Jun 02, 2020 | 44.67 | 44.68 | 44.62 | 44.66 | 460,117 | +0.01(+0.02%) |
Jun 01, 2020 | 44.62 | 44.66 | 44.57 | 44.65 | 668,092 | +0.04(+0.10%) |
May 29, 2020 | 44.57 | 44.61 | 44.57 | 44.60 | 702,929 | +0.04(+0.08%) |
May 28, 2020 | 44.60 | 44.60 | 44.54 | 44.57 | 854,781 | +0.02(+0.04%) |
May 27, 2020 | 44.55 | 44.59 | 44.52 | 44.55 | 923,432 | +0.00(+0.00%) |
May 26, 2020 | 44.49 | 44.56 | 44.49 | 44.55 | 699,854 | +0.05(+0.12%) |
May 22, 2020 | 44.48 | 44.51 | 44.48 | 44.50 | 1,212,570 | -0.01(-0.02%) |
May 21, 2020 | 44.50 | 44.51 | 44.48 | 44.51 | 487,452 | +0.03(+0.06%) |
May 20, 2020 | 44.47 | 44.51 | 44.43 | 44.48 | 788,845 | +0.05(+0.12%) |
May 19, 2020 | 44.43 | 44.44 | 44.41 | 44.42 | 696,153 | +0.04(+0.08%) |
May 18, 2020 | 44.41 | 44.42 | 44.38 | 44.39 | 860,713 | -0.01(-0.02%) |
May 15, 2020 | 44.32 | 44.40 | 44.32 | 44.40 | 479,766 | +0.04(+0.08%) |
May 14, 2020 | 44.33 | 44.38 | 44.32 | 44.36 | 617,112 | +0.06(+0.14%) |
May 13, 2020 | 44.33 | 44.37 | 44.30 | 44.30 | 598,766 | -0.03(-0.06%) |
May 12, 2020 | 44.29 | 44.33 | 44.28 | 44.33 | 719,678 | +0.05(+0.12%) |
May 11, 2020 | 44.25 | 44.29 | 44.25 | 44.27 | 743,533 | +0.03(+0.06%) |
May 08, 2020 | 44.25 | 44.27 | 44.24 | 44.25 | 630,585 | +0.02(+0.05%) |
May 07, 2020 | 44.20 | 44.23 | 44.19 | 44.22 | 584,683 | +0.04(+0.09%) |
May 06, 2020 | 44.15 | 44.21 | 44.15 | 44.18 | 1,086,520 | +0.00(+0.00%) |
May 05, 2020 | 44.19 | 44.20 | 44.13 | 44.18 | 857,567 | +0.02(+0.04%) |
May 04, 2020 | 44.16 | 44.17 | 44.13 | 44.16 | 1,250,395 | +0.04(+0.08%) |
May 01, 2020 | 44.17 | 44.18 | 44.09 | 44.13 | 800,688 | +0.02(+0.04%) |
Apr 30, 2020 | 44.06 | 44.14 | 44.06 | 44.11 | 948,247 | +0.04(+0.10%) |
Apr 29, 2020 | 44.11 | 44.11 | 44.02 | 44.06 | 1,396,282 | -0.01(-0.02%) |
Apr 28, 2020 | 44.01 | 44.08 | 44.00 | 44.07 | 939,692 | +0.04(+0.08%) |
Apr 27, 2020 | 44.05 | 44.06 | 44.02 | 44.04 | 1,703,913 | -0.02(-0.04%) |
Apr 24, 2020 | 44.06 | 44.07 | 44.02 | 44.06 | 2,008,089 | +0.00(+0.00%) |
Apr 23, 2020 | 43.97 | 44.06 | 43.97 | 44.06 | 928,371 | +0.04(+0.10%) |
Apr 22, 2020 | 43.98 | 44.02 | 43.98 | 44.01 | 644,456 | +0.03(+0.06%) |
Apr 21, 2020 | 43.98 | 44.02 | 43.92 | 43.98 | 941,144 | -0.02(-0.04%) |
Apr 20, 2020 | 44.06 | 44.06 | 43.63 | 44.00 | 1,589,696 | +0.04(+0.08%) |
Apr 17, 2020 | 44.00 | 44.04 | 43.94 | 43.97 | 1,146,570 | +0.02(+0.04%) |
Apr 16, 2020 | 44.00 | 44.02 | 43.89 | 43.95 | 1,585,180 | -0.07(-0.16%) |
Apr 15, 2020 | 44.02 | 44.07 | 43.92 | 44.02 | 1,518,674 | -0.02(-0.04%) |
Apr 14, 2020 | 43.98 | 44.07 | 43.97 | 44.04 | 1,927,011 | +0.08(+0.18%) |
Apr 13, 2020 | 43.87 | 43.98 | 43.80 | 43.96 | 3,410,313 | +0.08(+0.18%) |
Apr 09, 2020 | 43.60 | 43.96 | 43.54 | 43.88 | 3,115,916 | +0.28(+0.64%) |
Apr 08, 2020 | 43.39 | 43.63 | 43.39 | 43.60 | 1,245,635 | +0.07(+0.16%) |
Apr 07, 2020 | 43.41 | 43.60 | 43.31 | 43.53 | 2,075,596 | +0.07(+0.16%) |
Apr 06, 2020 | 43.39 | 43.52 | 43.35 | 43.46 | 2,563,406 | -0.04(-0.08%) |
Apr 03, 2020 | 43.35 | 43.52 | 43.35 | 43.49 | 1,015,377 | +0.05(+0.12%) |
Apr 02, 2020 | 43.29 | 43.53 | 43.26 | 43.44 | 692,841 | -0.01(-0.02%) |
Apr 01, 2020 | 43.32 | 43.51 | 43.25 | 43.45 | 1,186,713 | +0.10(+0.23%) |
Mar 31, 2020 | 43.41 | 43.49 | 43.33 | 43.35 | 1,033,212 | -0.06(-0.13%) |
Mar 30, 2020 | 43.01 | 43.52 | 43.01 | 43.40 | 920,275 | +0.33(+0.76%) |
Mar 27, 2020 | 42.33 | 43.27 | 42.33 | 43.08 | 1,772,103 | +0.32(+0.75%) |
Mar 26, 2020 | 42.14 | 42.89 | 42.14 | 42.76 | 1,861,475 | +0.35(+0.82%) |
Mar 25, 2020 | 42.40 | 42.59 | 42.37 | 42.41 | 1,848,654 | -0.08(-0.19%) |
Mar 24, 2020 | 41.81 | 42.68 | 41.81 | 42.49 | 2,693,007 | +0.29(+0.70%) |
Mar 23, 2020 | 41.94 | 42.59 | 41.58 | 42.19 | 2,614,355 | +0.59(+1.42%) |
Mar 20, 2020 | 40.66 | 42.19 | 40.04 | 41.60 | 6,589,144 | +0.90(+2.22%) |
Mar 19, 2020 | 43.17 | 43.35 | 39.56 | 40.70 | 8,058,721 | -2.71(-6.24%) |
Mar 18, 2020 | 43.95 | 43.95 | 43.40 | 43.41 | 4,784,019 | -0.62(-1.40%) |
Mar 17, 2020 | 43.98 | 44.03 | 43.88 | 44.03 | 4,187,368 | -0.04(-0.08%) |
Mar 16, 2020 | 43.91 | 44.23 | 43.69 | 44.06 | 3,576,419 | -0.26(-0.58%) |
Mar 13, 2020 | 44.26 | 44.50 | 44.08 | 44.32 | 4,508,285 | +0.02(+0.04%) |
Mar 12, 2020 | 44.14 | 44.62 | 44.07 | 44.30 | 8,737,564 | -0.35(-0.78%) |
Mar 11, 2020 | 44.72 | 44.79 | 44.63 | 44.65 | 2,483,027 | -0.20(-0.44%) |
Mar 10, 2020 | 44.87 | 44.87 | 44.84 | 44.85 | 2,792,160 | -0.04(-0.10%) |
Mar 09, 2020 | 44.96 | 44.96 | 42.60 | 44.89 | 5,434,482 | -0.11(-0.24%) |
Mar 06, 2020 | 45.02 | 45.03 | 44.99 | 45.00 | 4,157,802 | -0.02(-0.05%) |
Mar 05, 2020 | 45.01 | 45.03 | 45.00 | 45.02 | 2,352,597 | +0.02(+0.05%) |
Mar 04, 2020 | 45.00 | 45.01 | 44.99 | 45.00 | 2,342,076 | +0.00(+0.00%) |
Mar 03, 2020 | 44.98 | 45.00 | 44.98 | 45.00 | 4,405,521 | +0.01(+0.02%) |
Mar 02, 2020 | 44.96 | 44.99 | 44.96 | 44.99 | 3,221,514 | +0.02(+0.05%) |
Feb 28, 2020 | 44.97 | 44.98 | 44.95 | 44.97 | 5,447,391 | -0.00(-0.01%) |
Feb 27, 2020 | 44.97 | 44.98 | 44.96 | 44.97 | 2,319,890 | +0.00(+0.01%) |
Feb 26, 2020 | 44.96 | 44.97 | 44.95 | 44.97 | 1,456,446 | +0.00(+0.00%) |
Feb 25, 2020 | 44.95 | 44.97 | 44.94 | 44.97 | 1,670,790 | +0.03(+0.06%) |
Feb 24, 2020 | 44.94 | 44.95 | 44.93 | 44.94 | 1,190,476 | +0.01(+0.02%) |
Feb 21, 2020 | 44.93 | 44.94 | 44.92 | 44.93 | 2,013,546 | +0.00(+0.00%) |
Feb 20, 2020 | 44.93 | 44.93 | 44.91 | 44.93 | 1,548,741 | +0.01(+0.02%) |
Feb 19, 2020 | 44.92 | 44.93 | 44.91 | 44.92 | 914,071 | +0.00(+0.00%) |
Feb 18, 2020 | 44.92 | 44.92 | 44.90 | 44.92 | 1,567,244 | +0.02(+0.04%) |
Feb 14, 2020 | 44.90 | 44.90 | 44.90 | 44.90 | 2,320,986 | +0.00(+0.01%) |
Feb 13, 2020 | 44.90 | 44.90 | 44.90 | 44.90 | 1,658,827 | +0.00(+0.01%) |
Feb 12, 2020 | 44.89 | 44.90 | 44.89 | 44.90 | 916,817 | -0.01(-0.02%) |
Feb 11, 2020 | 44.89 | 44.90 | 44.89 | 44.90 | 2,298,219 | +0.02(+0.04%) |
Feb 10, 2020 | 44.89 | 44.89 | 44.87 | 44.89 | 1,214,287 | +0.01(+0.03%) |
Feb 07, 2020 | 44.87 | 44.88 | 44.86 | 44.87 | 1,451,008 | +0.01(+0.03%) |
Feb 06, 2020 | 44.86 | 44.87 | 44.86 | 44.86 | 2,947,132 | +0.00(+0.00%) |
Feb 05, 2020 | 44.86 | 44.87 | 44.86 | 44.86 | 1,574,914 | +0.00(+0.00%) |
Feb 04, 2020 | 44.86 | 44.87 | 44.86 | 44.86 | 1,123,590 | +0.00(+0.00%) |
Feb 03, 2020 | 44.87 | 44.87 | 44.86 | 44.86 | 1,460,503 | +0.00(+0.00%) |
Jan 31, 2020 | 44.86 | 44.87 | 44.85 | 44.86 | 1,043,013 | +0.00(+0.00%) |
Jan 30, 2020 | 44.84 | 44.86 | 44.84 | 44.86 | 768,783 | +0.02(+0.04%) |
Jan 29, 2020 | 44.84 | 44.85 | 44.83 | 44.84 | 972,354 | +0.00(+0.01%) |
Jan 28, 2020 | 44.83 | 44.84 | 44.82 | 44.84 | 1,144,731 | +0.01(+0.03%) |
Jan 27, 2020 | 44.81 | 44.83 | 44.81 | 44.82 | 1,078,354 | +0.02(+0.04%) |
Jan 24, 2020 | 44.81 | 44.82 | 44.80 | 44.80 | 1,899,033 | -0.01(-0.02%) |
Jan 23, 2020 | 44.81 | 44.82 | 44.80 | 44.81 | 1,780,451 | +0.00(+0.00%) |
Jan 22, 2020 | 44.80 | 44.81 | 44.80 | 44.81 | 985,058 | +0.01(+0.02%) |
Jan 21, 2020 | 44.80 | 44.80 | 44.80 | 44.80 | 1,191,945 | +0.01(+0.02%) |
Jan 17, 2020 | 44.79 | 44.80 | 44.78 | 44.80 | 1,236,410 | +0.02(+0.04%) |
Jan 16, 2020 | 44.80 | 44.80 | 44.78 | 44.78 | 1,870,633 | -0.02(-0.04%) |
Jan 15, 2020 | 44.78 | 44.80 | 44.78 | 44.80 | 3,258,121 | +0.01(+0.02%) |
Jan 14, 2020 | 44.79 | 44.79 | 44.78 | 44.79 | 1,112,650 | +0.00(+0.01%) |
Jan 13, 2020 | 44.77 | 44.79 | 44.77 | 44.78 | 1,371,213 | +0.01(+0.02%) |
Jan 10, 2020 | 44.77 | 44.78 | 44.76 | 44.77 | 913,633 | +0.01(+0.03%) |
Jan 09, 2020 | 44.76 | 44.77 | 44.75 | 44.76 | 1,914,980 | +0.01(+0.02%) |
Jan 08, 2020 | 44.77 | 44.77 | 44.75 | 44.75 | 1,276,138 | -0.01(-0.03%) |
Jan 07, 2020 | 44.77 | 44.77 | 44.75 | 44.76 | 939,981 | +0.01(+0.02%) |
Jan 06, 2020 | 44.74 | 44.76 | 44.73 | 44.76 | 756,246 | +0.00(+0.01%) |
Jan 03, 2020 | 44.75 | 44.75 | 44.74 | 44.75 | 1,283,018 | +0.01(+0.02%) |
Jan 02, 2020 | 44.73 | 44.74 | 44.73 | 44.74 | 970,514 | +0.00(+0.00%) |
Dec 31, 2019 | 44.72 | 44.74 | 44.72 | 44.74 | 667,564 | +0.01(+0.02%) |
Dec 30, 2019 | 44.73 | 44.73 | 44.72 | 44.73 | 729,099 | +0.00(+0.00%) |
Dec 27, 2019 | 44.72 | 44.73 | 44.72 | 44.73 | 1,289,195 | +0.00(+0.00%) |
Dec 26, 2019 | 44.73 | 44.74 | 44.72 | 44.73 | 666,127 | +0.00(+0.01%) |
Dec 24, 2019 | 44.73 | 44.73 | 44.72 | 44.73 | 383,198 | +0.01(+0.03%) |
Dec 23, 2019 | 44.72 | 44.73 | 44.72 | 44.72 | 785,173 | +0.01(+0.02%) |
Dec 20, 2019 | 44.72 | 44.72 | 44.71 | 44.71 | 853,324 | -0.02(-0.04%) |
Dec 19, 2019 | 44.72 | 44.72 | 44.72 | 44.72 | 955,631 | +0.02(+0.05%) |
Dec 18, 2019 | 44.70 | 44.71 | 44.70 | 44.70 | 996,415 | +0.01(+0.02%) |
Dec 17, 2019 | 44.70 | 44.70 | 44.69 | 44.70 | 2,265,898 | +0.00(+0.00%) |
Dec 16, 2019 | 44.70 | 44.71 | 44.69 | 44.70 | 1,639,908 | -0.01(-0.02%) |
Dec 13, 2019 | 44.68 | 44.70 | 44.68 | 44.70 | 862,727 | +0.02(+0.04%) |
Dec 12, 2019 | 44.68 | 44.70 | 44.68 | 44.69 | 613,497 | +0.00(+0.00%) |
Dec 11, 2019 | 44.68 | 44.69 | 44.68 | 44.69 | 1,227,262 | +0.00(+0.00%) |
Dec 10, 2019 | 44.68 | 44.69 | 44.67 | 44.69 | 2,295,164 | +0.02(+0.04%) |
Dec 09, 2019 | 44.67 | 44.68 | 44.67 | 44.67 | 829,439 | +0.00(+0.01%) |
Dec 06, 2019 | 44.66 | 44.67 | 44.66 | 44.66 | 1,069,461 | +0.00(+0.01%) |
Dec 05, 2019 | 44.66 | 44.67 | 44.66 | 44.66 | 1,115,453 | -0.00(-0.01%) |
Dec 04, 2019 | 44.66 | 44.67 | 44.66 | 44.66 | 543,868 | +0.00(+0.01%) |
Dec 03, 2019 | 44.66 | 44.66 | 44.65 | 44.66 | 819,654 | +0.00(+0.01%) |