Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 45.20 | 45.20 | 45.20 | 622,890 | +0.02(+0.04%) | |
Dec 30, 2020 | 45.20 | 45.20 | 45.19 | 45.19 | 622,890 | +0.00(+0.00%) |
Dec 29, 2020 | 45.19 | 45.19 | 45.19 | 45.19 | 586,655 | +0.00(+0.00%) |
Dec 28, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 480,159 | +0.00(+0.00%) |
Dec 24, 2020 | 45.18 | 45.19 | 45.18 | 45.19 | 316,216 | +0.00(+0.00%) |
Dec 23, 2020 | 45.17 | 45.19 | 45.17 | 45.19 | 547,056 | +0.02(+0.04%) |
Dec 22, 2020 | 45.18 | 45.19 | 45.17 | 45.17 | 386,940 | -0.01(-0.02%) |
Dec 21, 2020 | 45.16 | 45.19 | 45.15 | 45.18 | 656,636 | +0.01(+0.02%) |
Dec 18, 2020 | 45.16 | 45.17 | 45.16 | 45.17 | 588,824 | +0.01(+0.02%) |
Dec 17, 2020 | 45.16 | 45.17 | 45.16 | 45.16 | 374,842 | +0.00(+0.00%) |
Dec 16, 2020 | 45.15 | 45.16 | 45.15 | 45.16 | 529,494 | +0.00(+0.00%) |
Dec 15, 2020 | 45.16 | 45.18 | 45.15 | 45.16 | 999,298 | +0.01(+0.02%) |
Dec 14, 2020 | 45.16 | 45.17 | 45.15 | 45.15 | 478,097 | -0.02(-0.04%) |
Dec 11, 2020 | 45.15 | 45.17 | 45.15 | 45.17 | 488,484 | +0.02(+0.04%) |
Dec 10, 2020 | 45.14 | 45.17 | 45.14 | 45.15 | 785,004 | +0.00(+0.00%) |
Dec 09, 2020 | 45.15 | 45.17 | 45.14 | 45.15 | 561,008 | +0.00(+0.00%) |
Dec 08, 2020 | 45.16 | 45.18 | 45.15 | 45.15 | 695,660 | +0.00(+0.00%) |
Dec 07, 2020 | 45.15 | 45.16 | 45.15 | 45.15 | 295,342 | -0.01(-0.02%) |
Dec 04, 2020 | 45.14 | 45.16 | 45.14 | 45.16 | 456,568 | +0.01(+0.02%) |
Dec 03, 2020 | 45.14 | 45.16 | 45.14 | 45.15 | 629,321 | +0.01(+0.02%) |
Dec 02, 2020 | 45.13 | 45.16 | 45.13 | 45.14 | 661,532 | +0.01(+0.02%) |
Dec 01, 2020 | 45.13 | 45.15 | 45.13 | 45.13 | 404,919 | -0.01(-0.02%) |
Nov 30, 2020 | 45.14 | 45.15 | 45.14 | 45.14 | 398,361 | -0.01(-0.02%) |
Nov 27, 2020 | 45.15 | 45.15 | 45.14 | 45.15 | 196,647 | +0.00(+0.00%) |
Nov 25, 2020 | 45.14 | 45.15 | 45.13 | 45.15 | 732,838 | +0.02(+0.04%) |
Nov 24, 2020 | 45.13 | 45.14 | 45.12 | 45.13 | 647,127 | -0.01(-0.02%) |
Nov 23, 2020 | 45.15 | 45.15 | 45.13 | 45.14 | 591,495 | +0.00(+0.01%) |
Nov 20, 2020 | 45.13 | 45.13 | 45.13 | 45.13 | 656,582 | +0.01(+0.02%) |
Nov 19, 2020 | 45.12 | 45.13 | 45.11 | 45.13 | 675,408 | +0.01(+0.02%) |
Nov 18, 2020 | 45.13 | 45.13 | 45.12 | 45.12 | 626,984 | +0.00(+0.00%) |
Nov 17, 2020 | 45.12 | 45.13 | 45.11 | 45.12 | 1,036,643 | -0.01(-0.02%) |
Nov 16, 2020 | 45.12 | 45.13 | 45.12 | 45.13 | 523,145 | +0.00(+0.00%) |
Nov 13, 2020 | 45.13 | 45.13 | 45.11 | 45.13 | 516,390 | +0.00(+0.00%) |
Nov 12, 2020 | 45.11 | 45.13 | 45.09 | 45.13 | 1,681,009 | +0.01(+0.03%) |
Nov 11, 2020 | 45.11 | 45.12 | 45.10 | 45.11 | 704,248 | +0.00(+0.01%) |
Nov 10, 2020 | 45.10 | 45.12 | 45.10 | 45.11 | 805,587 | +0.01(+0.02%) |
Nov 09, 2020 | 45.09 | 45.10 | 45.09 | 45.10 | 714,695 | -0.02(-0.04%) |
Nov 06, 2020 | 45.12 | 45.12 | 45.10 | 45.12 | 443,436 | +0.01(+0.02%) |
Nov 05, 2020 | 45.11 | 45.12 | 45.10 | 45.11 | 753,943 | +0.01(+0.02%) |
Nov 04, 2020 | 45.09 | 45.10 | 45.09 | 45.10 | 937,820 | +0.00(+0.00%) |
Nov 03, 2020 | 45.10 | 45.10 | 45.09 | 45.10 | 422,105 | +0.01(+0.02%) |
Nov 02, 2020 | 45.08 | 45.11 | 45.08 | 45.09 | 440,419 | +0.00(+0.00%) |
Oct 30, 2020 | 45.09 | 45.10 | 45.09 | 45.09 | 526,364 | +0.00(+0.00%) |
Oct 29, 2020 | 45.09 | 45.10 | 45.09 | 45.09 | 302,926 | -0.01(-0.02%) |
Oct 28, 2020 | 45.10 | 45.11 | 45.10 | 45.10 | 580,809 | -0.01(-0.02%) |
Oct 27, 2020 | 45.11 | 45.11 | 45.10 | 45.11 | 376,664 | +0.01(+0.02%) |
Oct 26, 2020 | 45.09 | 45.12 | 45.09 | 45.10 | 997,275 | +0.01(+0.02%) |
Oct 23, 2020 | 45.09 | 45.09 | 45.08 | 45.09 | 478,064 | +0.01(+0.02%) |
Oct 22, 2020 | 45.08 | 45.09 | 45.07 | 45.08 | 374,009 | -0.01(-0.02%) |
Oct 21, 2020 | 45.09 | 45.09 | 45.07 | 45.09 | 538,858 | +0.00(+0.00%) |
Oct 20, 2020 | 45.10 | 45.10 | 45.08 | 45.09 | 332,566 | +0.00(+0.00%) |
Oct 19, 2020 | 45.10 | 45.11 | 45.09 | 45.09 | 483,759 | +0.01(+0.02%) |
Oct 16, 2020 | 45.09 | 45.09 | 45.08 | 45.08 | 550,437 | -0.01(-0.02%) |
Oct 15, 2020 | 45.09 | 45.09 | 45.08 | 45.09 | 415,368 | +0.01(+0.02%) |
Oct 14, 2020 | 45.09 | 45.09 | 45.08 | 45.08 | 280,360 | -0.01(-0.02%) |
Oct 13, 2020 | 45.06 | 45.09 | 45.06 | 45.09 | 396,031 | +0.02(+0.04%) |
Oct 12, 2020 | 45.07 | 45.08 | 45.06 | 45.07 | 315,549 | -0.02(-0.04%) |
Oct 09, 2020 | 45.06 | 45.09 | 45.05 | 45.09 | 1,481,550 | +0.03(+0.06%) |
Oct 08, 2020 | 45.08 | 45.09 | 45.06 | 45.06 | 515,501 | -0.01(-0.02%) |
Oct 07, 2020 | 45.06 | 45.09 | 45.06 | 45.07 | 414,873 | +0.00(+0.00%) |
Oct 06, 2020 | 45.06 | 45.07 | 45.06 | 45.07 | 889,420 | +0.00(+0.00%) |
Oct 05, 2020 | 45.07 | 45.07 | 45.06 | 45.07 | 471,686 | +0.01(+0.02%) |
Oct 02, 2020 | 45.07 | 45.07 | 45.06 | 45.06 | 383,254 | +0.00(+0.00%) |
Oct 01, 2020 | 45.06 | 45.07 | 45.05 | 45.06 | 775,613 | +0.01(+0.02%) |
Sep 30, 2020 | 45.07 | 45.07 | 45.06 | 45.06 | 365,613 | +0.00(+0.00%) |
Sep 29, 2020 | 45.07 | 45.07 | 45.06 | 45.06 | 426,885 | -0.01(-0.02%) |
Sep 28, 2020 | 45.07 | 45.07 | 45.04 | 45.06 | 1,127,663 | +0.01(+0.02%) |
Sep 25, 2020 | 45.07 | 45.07 | 45.06 | 45.06 | 587,776 | -0.02(-0.04%) |
Sep 24, 2020 | 45.06 | 45.07 | 45.06 | 45.07 | 529,175 | +0.01(+0.02%) |
Sep 23, 2020 | 45.07 | 45.08 | 45.06 | 45.06 | 709,840 | -0.01(-0.02%) |
Sep 22, 2020 | 45.08 | 45.08 | 45.07 | 45.07 | 554,653 | +0.01(+0.02%) |
Sep 21, 2020 | 45.07 | 45.08 | 45.06 | 45.06 | 742,267 | -0.03(-0.06%) |
Sep 18, 2020 | 45.09 | 45.11 | 45.09 | 45.09 | 792,970 | -0.00(-0.01%) |
Sep 17, 2020 | 45.10 | 45.11 | 45.09 | 45.10 | 635,852 | -0.00(-0.01%) |
Sep 16, 2020 | 45.10 | 45.11 | 45.09 | 45.10 | 488,957 | +0.00(+0.00%) |
Sep 15, 2020 | 45.11 | 45.11 | 45.09 | 45.10 | 690,799 | +0.00(+0.01%) |
Sep 14, 2020 | 45.09 | 45.10 | 45.09 | 45.10 | 623,532 | +0.00(+0.01%) |
Sep 11, 2020 | 45.07 | 45.10 | 45.07 | 45.09 | 500,876 | +0.01(+0.02%) |
Sep 10, 2020 | 45.08 | 45.09 | 45.07 | 45.08 | 490,388 | +0.01(+0.02%) |
Sep 09, 2020 | 45.08 | 45.08 | 45.07 | 45.07 | 547,509 | +0.00(+0.00%) |
Sep 08, 2020 | 45.09 | 45.09 | 45.07 | 45.07 | 582,706 | -0.03(-0.06%) |
Sep 04, 2020 | 45.07 | 45.10 | 45.07 | 45.10 | 741,840 | +0.02(+0.04%) |
Sep 03, 2020 | 45.06 | 45.09 | 45.06 | 45.08 | 544,906 | +0.00(+0.00%) |
Sep 02, 2020 | 45.07 | 45.08 | 45.06 | 45.08 | 538,869 | +0.02(+0.04%) |
Sep 01, 2020 | 45.07 | 45.07 | 45.06 | 45.06 | 673,111 | +0.00(+0.00%) |
Aug 31, 2020 | 45.06 | 45.07 | 45.06 | 45.06 | 415,670 | +0.01(+0.02%) |
Aug 28, 2020 | 45.06 | 45.06 | 45.05 | 45.06 | 327,862 | +0.00(+0.00%) |
Aug 27, 2020 | 45.06 | 45.06 | 45.04 | 45.06 | 466,437 | +0.02(+0.04%) |
Aug 26, 2020 | 45.04 | 45.05 | 45.03 | 45.04 | 372,960 | +0.01(+0.02%) |
Aug 25, 2020 | 45.03 | 45.05 | 45.02 | 45.03 | 452,055 | +0.00(+0.00%) |
Aug 24, 2020 | 45.06 | 45.06 | 45.03 | 45.03 | 587,871 | +0.01(+0.03%) |
Aug 21, 2020 | 45.01 | 45.02 | 45.01 | 45.02 | 367,765 | +0.01(+0.03%) |
Aug 20, 2020 | 45.01 | 45.01 | 45.00 | 45.00 | 339,827 | +0.00(+0.01%) |
Aug 19, 2020 | 45.02 | 45.02 | 44.99 | 45.00 | 483,915 | +0.00(+0.00%) |
Aug 18, 2020 | 45.00 | 45.01 | 44.99 | 45.00 | 446,326 | +0.00(+0.00%) |
Aug 17, 2020 | 44.97 | 45.01 | 44.97 | 45.00 | 646,132 | +0.00(+0.00%) |
Aug 14, 2020 | 44.99 | 45.00 | 44.96 | 45.00 | 809,757 | +0.02(+0.04%) |
Aug 13, 2020 | 44.99 | 44.99 | 44.97 | 44.98 | 392,750 | +0.00(+0.00%) |
Aug 12, 2020 | 44.99 | 44.99 | 44.97 | 44.98 | 827,595 | +0.00(+0.00%) |
Aug 11, 2020 | 44.99 | 44.99 | 44.97 | 44.98 | 986,331 | +0.00(+0.00%) |
Aug 10, 2020 | 44.99 | 45.00 | 44.96 | 44.98 | 597,969 | -0.01(-0.02%) |
Aug 07, 2020 | 44.96 | 44.99 | 44.96 | 44.99 | 416,276 | +0.02(+0.04%) |
Aug 06, 2020 | 44.99 | 44.99 | 44.95 | 44.97 | 572,811 | +0.00(+0.00%) |
Aug 05, 2020 | 44.97 | 44.98 | 44.97 | 44.97 | 463,878 | +0.00(+0.00%) |
Aug 04, 2020 | 44.97 | 44.98 | 44.96 | 44.97 | 469,121 | +0.01(+0.02%) |
Aug 03, 2020 | 44.95 | 44.97 | 44.95 | 44.96 | 567,549 | +0.01(+0.02%) |
Jul 31, 2020 | 44.96 | 44.96 | 44.94 | 44.95 | 453,109 | -0.01(-0.02%) |
Jul 30, 2020 | 44.97 | 44.97 | 44.94 | 44.96 | 350,634 | +0.00(+0.00%) |
Jul 29, 2020 | 44.96 | 44.97 | 44.95 | 44.96 | 686,134 | +0.00(+0.00%) |
Jul 28, 2020 | 44.96 | 44.96 | 44.95 | 44.96 | 558,621 | +0.02(+0.04%) |
Jul 27, 2020 | 44.94 | 44.94 | 44.94 | 44.94 | 491,378 | +0.01(+0.02%) |
Jul 24, 2020 | 44.93 | 44.94 | 44.92 | 44.94 | 513,748 | +0.02(+0.04%) |
Jul 23, 2020 | 44.94 | 44.94 | 44.91 | 44.92 | 595,000 | -0.02(-0.04%) |
Jul 22, 2020 | 44.94 | 44.94 | 44.92 | 44.94 | 474,338 | +0.01(+0.02%) |
Jul 21, 2020 | 44.94 | 44.94 | 44.92 | 44.93 | 407,333 | +0.00(+0.00%) |
Jul 20, 2020 | 44.94 | 44.95 | 44.93 | 44.93 | 435,077 | +0.00(+0.01%) |
Jul 17, 2020 | 44.91 | 44.94 | 44.88 | 44.92 | 1,350,864 | +0.04(+0.08%) |
Jul 16, 2020 | 44.91 | 44.92 | 44.88 | 44.89 | 852,402 | -0.02(-0.04%) |
Jul 15, 2020 | 44.91 | 44.91 | 44.91 | 44.91 | 460,022 | +0.02(+0.04%) |
Jul 14, 2020 | 44.90 | 44.91 | 44.89 | 44.89 | 431,148 | -0.01(-0.02%) |
Jul 13, 2020 | 44.90 | 44.90 | 44.88 | 44.90 | 477,948 | +0.02(+0.04%) |
Jul 10, 2020 | 44.89 | 44.90 | 44.87 | 44.88 | 419,074 | -0.02(-0.04%) |
Jul 09, 2020 | 44.91 | 44.91 | 44.90 | 44.90 | 429,197 | -0.01(-0.02%) |
Jul 08, 2020 | 44.91 | 44.91 | 44.90 | 44.91 | 514,765 | +0.02(+0.04%) |
Jul 07, 2020 | 44.89 | 44.90 | 44.89 | 44.89 | 335,130 | -0.01(-0.02%) |
Jul 06, 2020 | 44.89 | 44.93 | 44.89 | 44.90 | 1,241,585 | +0.01(+0.02%) |
Jul 02, 2020 | 44.88 | 44.89 | 44.88 | 44.89 | 1,250,705 | +0.00(+0.00%) |
Jul 01, 2020 | 44.88 | 44.90 | 44.87 | 44.89 | 914,977 | +0.02(+0.04%) |
Jun 30, 2020 | 44.89 | 44.90 | 44.87 | 44.87 | 1,013,293 | -0.01(-0.02%) |
Jun 29, 2020 | 44.88 | 44.90 | 44.86 | 44.88 | 750,964 | +0.01(+0.02%) |
Jun 26, 2020 | 44.85 | 44.88 | 44.85 | 44.87 | 555,881 | +0.02(+0.04%) |
Jun 25, 2020 | 44.84 | 44.87 | 44.84 | 44.85 | 519,450 | -0.01(-0.02%) |
Jun 24, 2020 | 44.85 | 44.86 | 44.83 | 44.86 | 1,304,146 | +0.00(+0.00%) |
Jun 23, 2020 | 44.84 | 44.86 | 44.84 | 44.86 | 583,594 | +0.01(+0.02%) |
Jun 22, 2020 | 44.84 | 44.86 | 44.83 | 44.85 | 449,876 | +0.02(+0.05%) |
Jun 19, 2020 | 44.83 | 44.84 | 44.83 | 44.83 | 455,278 | +0.00(+0.01%) |
Jun 18, 2020 | 44.83 | 44.85 | 44.81 | 44.83 | 338,794 | +0.00(+0.01%) |
Jun 17, 2020 | 44.81 | 44.83 | 44.80 | 44.82 | 508,162 | +0.04(+0.08%) |
Jun 16, 2020 | 44.79 | 44.80 | 44.77 | 44.79 | 409,759 | +0.01(+0.02%) |
Jun 15, 2020 | 44.76 | 44.79 | 44.75 | 44.78 | 350,596 | +0.03(+0.06%) |
Jun 12, 2020 | 44.76 | 44.77 | 44.73 | 44.75 | 395,737 | +0.00(+0.00%) |
Jun 11, 2020 | 44.81 | 44.81 | 44.73 | 44.75 | 629,882 | -0.04(-0.10%) |
Jun 10, 2020 | 44.79 | 44.81 | 44.78 | 44.80 | 1,163,282 | +0.01(+0.02%) |
Jun 09, 2020 | 44.78 | 44.79 | 44.76 | 44.79 | 589,176 | +0.03(+0.06%) |
Jun 08, 2020 | 44.77 | 44.78 | 44.75 | 44.76 | 759,561 | +0.01(+0.02%) |
Jun 05, 2020 | 44.74 | 44.76 | 44.72 | 44.75 | 792,037 | +0.02(+0.04%) |
Jun 04, 2020 | 44.74 | 44.74 | 44.70 | 44.73 | 594,179 | +0.01(+0.02%) |
Jun 03, 2020 | 44.72 | 44.73 | 44.70 | 44.73 | 517,187 | +0.02(+0.04%) |
Jun 02, 2020 | 44.66 | 44.72 | 44.66 | 44.71 | 384,855 | +0.03(+0.06%) |
Jun 01, 2020 | 44.67 | 44.71 | 44.67 | 44.68 | 599,201 | +0.02(+0.04%) |
May 29, 2020 | 44.66 | 44.67 | 44.65 | 44.66 | 469,009 | +0.01(+0.02%) |
May 28, 2020 | 44.65 | 44.66 | 44.64 | 44.65 | 782,707 | +0.01(+0.02%) |
May 27, 2020 | 44.62 | 44.65 | 44.60 | 44.65 | 606,283 | +0.04(+0.08%) |
May 26, 2020 | 44.59 | 44.62 | 44.59 | 44.61 | 338,584 | +0.04(+0.08%) |
May 22, 2020 | 44.54 | 44.61 | 44.54 | 44.57 | 1,222,441 | -0.02(-0.04%) |
May 21, 2020 | 44.56 | 44.59 | 44.54 | 44.59 | 456,769 | +0.04(+0.08%) |
May 20, 2020 | 44.51 | 44.57 | 44.50 | 44.56 | 464,639 | +0.04(+0.08%) |
May 19, 2020 | 44.54 | 44.56 | 44.49 | 44.52 | 422,834 | -0.03(-0.06%) |
May 18, 2020 | 44.55 | 44.56 | 44.48 | 44.55 | 569,135 | +0.03(+0.06%) |
May 15, 2020 | 44.52 | 44.54 | 44.49 | 44.52 | 321,395 | +0.03(+0.06%) |
May 14, 2020 | 44.49 | 44.51 | 44.48 | 44.50 | 381,134 | +0.01(+0.02%) |
May 13, 2020 | 44.48 | 44.51 | 44.48 | 44.49 | 849,427 | +0.02(+0.04%) |
May 12, 2020 | 44.43 | 44.50 | 44.43 | 44.47 | 506,433 | +0.02(+0.04%) |
May 11, 2020 | 44.47 | 44.47 | 44.43 | 44.45 | 482,925 | +0.00(+0.00%) |
May 08, 2020 | 44.45 | 44.46 | 44.42 | 44.45 | 367,276 | +0.02(+0.04%) |
May 07, 2020 | 44.44 | 44.46 | 44.42 | 44.43 | 505,485 | +0.00(+0.00%) |
May 06, 2020 | 44.42 | 44.45 | 44.42 | 44.43 | 360,596 | +0.00(+0.00%) |
May 05, 2020 | 44.38 | 44.44 | 44.38 | 44.43 | 304,874 | +0.04(+0.08%) |
May 04, 2020 | 44.37 | 44.42 | 44.37 | 44.40 | 364,220 | +0.01(+0.02%) |
May 01, 2020 | 44.40 | 44.40 | 44.37 | 44.39 | 347,210 | +0.00(+0.00%) |
Apr 30, 2020 | 44.39 | 44.39 | 44.36 | 44.39 | 476,491 | +0.03(+0.06%) |
Apr 29, 2020 | 44.34 | 44.38 | 44.33 | 44.36 | 701,006 | +0.02(+0.04%) |
Apr 28, 2020 | 44.30 | 44.35 | 44.28 | 44.34 | 597,216 | +0.05(+0.12%) |
Apr 27, 2020 | 44.29 | 44.31 | 44.26 | 44.29 | 910,482 | -0.01(-0.02%) |
Apr 24, 2020 | 44.25 | 44.30 | 44.24 | 44.30 | 356,680 | +0.06(+0.14%) |
Apr 23, 2020 | 44.26 | 44.26 | 44.23 | 44.24 | 333,161 | -0.02(-0.04%) |
Apr 22, 2020 | 44.26 | 44.27 | 44.22 | 44.26 | 291,624 | -0.01(-0.02%) |
Apr 21, 2020 | 44.23 | 44.26 | 44.22 | 44.26 | 428,232 | +0.01(+0.02%) |
Apr 20, 2020 | 44.30 | 44.32 | 44.23 | 44.26 | 410,506 | -0.00(-0.01%) |
Apr 17, 2020 | 44.23 | 44.26 | 44.22 | 44.26 | 485,681 | +0.04(+0.10%) |
Apr 16, 2020 | 44.26 | 44.27 | 44.21 | 44.22 | 533,877 | -0.03(-0.06%) |
Apr 15, 2020 | 44.25 | 44.26 | 44.20 | 44.24 | 515,875 | +0.02(+0.04%) |
Apr 14, 2020 | 44.17 | 44.30 | 44.15 | 44.22 | 831,237 | +0.09(+0.20%) |
Apr 13, 2020 | 44.10 | 44.15 | 44.06 | 44.14 | 574,057 | +0.08(+0.18%) |
Apr 09, 2020 | 43.91 | 44.06 | 43.91 | 44.06 | 834,499 | +0.13(+0.30%) |
Apr 08, 2020 | 43.84 | 43.92 | 43.79 | 43.92 | 459,744 | +0.09(+0.20%) |
Apr 07, 2020 | 43.78 | 43.88 | 43.76 | 43.84 | 523,885 | +0.03(+0.06%) |
Apr 06, 2020 | 43.76 | 43.84 | 43.76 | 43.81 | 532,771 | +0.02(+0.04%) |
Apr 03, 2020 | 43.76 | 43.79 | 43.74 | 43.79 | 417,475 | +0.04(+0.10%) |
Apr 02, 2020 | 43.67 | 43.81 | 43.67 | 43.75 | 551,754 | +0.04(+0.10%) |
Apr 01, 2020 | 43.56 | 43.83 | 43.56 | 43.70 | 1,084,919 | +0.04(+0.08%) |
Mar 31, 2020 | 43.61 | 43.70 | 43.60 | 43.67 | 478,972 | +0.07(+0.16%) |
Mar 30, 2020 | 43.53 | 43.60 | 43.45 | 43.60 | 948,915 | +0.16(+0.37%) |
Mar 27, 2020 | 43.18 | 43.50 | 43.15 | 43.44 | 1,110,708 | +0.19(+0.43%) |
Mar 26, 2020 | 42.88 | 43.30 | 42.83 | 43.25 | 1,299,026 | +0.33(+0.76%) |
Mar 25, 2020 | 42.79 | 43.02 | 42.71 | 42.92 | 1,859,517 | +0.13(+0.31%) |
Mar 24, 2020 | 42.57 | 43.02 | 42.44 | 42.79 | 1,203,549 | +0.20(+0.48%) |
Mar 23, 2020 | 42.52 | 42.94 | 42.44 | 42.59 | 1,401,392 | -0.05(-0.13%) |
Mar 20, 2020 | 41.74 | 42.87 | 41.74 | 42.64 | 2,433,748 | +0.34(+0.81%) |
Mar 19, 2020 | 43.38 | 43.39 | 41.82 | 42.30 | 3,945,784 | -1.11(-2.57%) |
Mar 18, 2020 | 43.68 | 43.81 | 43.38 | 43.41 | 2,828,263 | -0.57(-1.31%) |
Mar 17, 2020 | 44.01 | 44.10 | 43.89 | 43.99 | 1,300,099 | +0.02(+0.04%) |
Mar 16, 2020 | 43.76 | 44.02 | 43.60 | 43.97 | 3,694,551 | -0.21(-0.48%) |
Mar 13, 2020 | 43.86 | 44.29 | 43.85 | 44.18 | 2,504,228 | +0.25(+0.56%) |
Mar 12, 2020 | 44.12 | 44.29 | 43.89 | 43.93 | 3,805,266 | -0.50(-1.11%) |
Mar 11, 2020 | 44.51 | 44.53 | 44.37 | 44.43 | 2,104,998 | -0.11(-0.26%) |
Mar 10, 2020 | 44.55 | 44.56 | 44.54 | 44.54 | 3,610,835 | -0.01(-0.02%) |
Mar 09, 2020 | 44.52 | 44.60 | 41.43 | 44.55 | 3,083,070 | -0.08(-0.18%) |
Mar 06, 2020 | 44.63 | 44.64 | 44.62 | 44.63 | 1,033,095 | -0.01(-0.02%) |
Mar 05, 2020 | 44.62 | 44.65 | 44.61 | 44.64 | 1,315,679 | +0.04(+0.08%) |
Mar 04, 2020 | 44.60 | 44.61 | 44.59 | 44.60 | 766,286 | +0.01(+0.02%) |
Mar 03, 2020 | 44.59 | 44.61 | 44.59 | 44.59 | 4,144,436 | +0.00(+0.00%) |
Mar 02, 2020 | 44.57 | 44.59 | 44.57 | 44.59 | 1,686,111 | +0.03(+0.06%) |
Feb 28, 2020 | 44.55 | 44.59 | 44.55 | 44.57 | 2,717,363 | -0.01(-0.02%) |
Feb 27, 2020 | 44.56 | 44.58 | 44.56 | 44.58 | 1,286,045 | +0.03(+0.06%) |
Feb 26, 2020 | 44.56 | 44.56 | 44.55 | 44.55 | 917,377 | -0.01(-0.02%) |
Feb 25, 2020 | 44.56 | 44.57 | 44.55 | 44.56 | 1,076,811 | +0.00(+0.00%) |
Feb 24, 2020 | 44.55 | 44.56 | 44.55 | 44.56 | 697,017 | +0.02(+0.04%) |
Feb 21, 2020 | 44.54 | 44.55 | 44.54 | 44.54 | 594,785 | +0.00(+0.00%) |
Feb 20, 2020 | 44.53 | 44.54 | 44.52 | 44.54 | 638,102 | +0.02(+0.04%) |
Feb 19, 2020 | 44.51 | 44.53 | 44.51 | 44.52 | 528,331 | +0.00(+0.00%) |
Feb 18, 2020 | 44.52 | 44.52 | 44.51 | 44.52 | 487,098 | +0.01(+0.02%) |
Feb 14, 2020 | 44.50 | 44.52 | 44.50 | 44.51 | 646,693 | +0.01(+0.02%) |
Feb 13, 2020 | 44.51 | 44.51 | 44.50 | 44.50 | 553,645 | -0.01(-0.02%) |
Feb 12, 2020 | 44.51 | 44.51 | 44.50 | 44.51 | 784,359 | +0.00(+0.01%) |
Feb 11, 2020 | 44.50 | 44.51 | 44.50 | 44.51 | 373,202 | +0.00(+0.01%) |
Feb 10, 2020 | 44.50 | 44.50 | 44.50 | 44.50 | 411,221 | +0.01(+0.02%) |
Feb 07, 2020 | 44.49 | 44.50 | 44.49 | 44.50 | 548,771 | +0.01(+0.02%) |
Feb 06, 2020 | 44.49 | 44.49 | 44.48 | 44.49 | 965,198 | +0.01(+0.02%) |
Feb 05, 2020 | 44.50 | 44.50 | 44.48 | 44.48 | 452,631 | -0.01(-0.02%) |
Feb 04, 2020 | 44.49 | 44.49 | 44.48 | 44.49 | 687,462 | +0.01(+0.02%) |
Feb 03, 2020 | 44.48 | 44.49 | 44.48 | 44.48 | 767,319 | +0.00(+0.00%) |
Jan 31, 2020 | 44.48 | 44.49 | 44.48 | 44.48 | 887,872 | +0.01(+0.02%) |
Jan 30, 2020 | 44.46 | 44.48 | 44.46 | 44.47 | 895,488 | +0.00(+0.00%) |
Jan 29, 2020 | 44.45 | 44.47 | 44.45 | 44.47 | 777,129 | +0.02(+0.04%) |
Jan 28, 2020 | 44.47 | 44.47 | 44.45 | 44.45 | 855,012 | -0.02(-0.04%) |
Jan 27, 2020 | 44.47 | 44.47 | 44.46 | 44.47 | 483,963 | +0.02(+0.04%) |
Jan 24, 2020 | 44.44 | 44.45 | 44.43 | 44.45 | 638,193 | +0.02(+0.04%) |
Jan 23, 2020 | 44.43 | 44.44 | 44.43 | 44.43 | 494,535 | +0.00(+0.00%) |
Jan 22, 2020 | 44.43 | 44.43 | 44.43 | 44.43 | 518,721 | +0.01(+0.02%) |
Jan 21, 2020 | 44.43 | 44.43 | 44.42 | 44.43 | 810,518 | +0.00(+0.01%) |
Jan 17, 2020 | 44.41 | 44.42 | 44.41 | 44.42 | 467,330 | +0.01(+0.02%) |
Jan 16, 2020 | 44.41 | 44.41 | 44.41 | 44.41 | 523,271 | +0.01(+0.02%) |
Jan 15, 2020 | 44.41 | 44.41 | 44.40 | 44.41 | 783,340 | -0.01(-0.02%) |
Jan 14, 2020 | 44.40 | 44.41 | 44.40 | 44.41 | 622,442 | +0.02(+0.04%) |
Jan 13, 2020 | 44.41 | 44.41 | 44.39 | 44.40 | 693,687 | +0.00(+0.00%) |
Jan 10, 2020 | 44.39 | 44.40 | 44.39 | 44.40 | 764,650 | +0.01(+0.02%) |
Jan 09, 2020 | 44.39 | 44.39 | 44.38 | 44.39 | 516,095 | +0.01(+0.02%) |
Jan 08, 2020 | 44.38 | 44.39 | 44.38 | 44.38 | 631,497 | +0.00(+0.00%) |
Jan 07, 2020 | 44.38 | 44.39 | 44.36 | 44.38 | 415,542 | +0.00(+0.00%) |
Jan 06, 2020 | 44.37 | 44.38 | 44.37 | 44.38 | 559,461 | +0.01(+0.02%) |
Jan 03, 2020 | 44.35 | 44.37 | 44.35 | 44.37 | 583,964 | +0.02(+0.04%) |