Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.21 | 46.21 | 46.21 | 609,318 | +0.02(+0.04%) | |
Dec 30, 2020 | 46.21 | 46.21 | 46.19 | 46.19 | 609,318 | +0.00(+0.00%) |
Dec 29, 2020 | 46.20 | 46.20 | 46.19 | 46.19 | 573,873 | +0.00(+0.00%) |
Dec 28, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 469,698 | +0.00(+0.00%) |
Dec 24, 2020 | 46.18 | 46.19 | 46.18 | 46.19 | 309,327 | +0.00(+0.00%) |
Dec 23, 2020 | 46.17 | 46.19 | 46.17 | 46.19 | 535,137 | +0.02(+0.04%) |
Dec 22, 2020 | 46.18 | 46.19 | 46.17 | 46.17 | 378,509 | -0.01(-0.02%) |
Dec 21, 2020 | 46.16 | 46.19 | 46.15 | 46.18 | 642,330 | +0.01(+0.02%) |
Dec 18, 2020 | 46.16 | 46.17 | 46.16 | 46.17 | 575,992 | +0.01(+0.02%) |
Dec 17, 2020 | 46.16 | 46.17 | 46.16 | 46.16 | 366,674 | +0.00(+0.00%) |
Dec 16, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 517,955 | +0.00(+0.00%) |
Dec 15, 2020 | 46.16 | 46.18 | 46.15 | 46.16 | 977,521 | +0.01(+0.02%) |
Dec 14, 2020 | 46.16 | 46.17 | 46.15 | 46.15 | 467,678 | -0.02(-0.04%) |
Dec 11, 2020 | 46.15 | 46.17 | 46.15 | 46.17 | 477,839 | +0.02(+0.04%) |
Dec 10, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 767,897 | +0.00(+0.00%) |
Dec 09, 2020 | 46.15 | 46.17 | 46.15 | 46.15 | 548,783 | +0.00(+0.00%) |
Dec 08, 2020 | 46.16 | 46.18 | 46.15 | 46.15 | 680,500 | +0.00(+0.00%) |
Dec 07, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 288,906 | -0.01(-0.02%) |
Dec 04, 2020 | 46.15 | 46.16 | 46.15 | 46.16 | 446,618 | +0.01(+0.02%) |
Dec 03, 2020 | 46.15 | 46.16 | 46.15 | 46.15 | 615,607 | +0.01(+0.02%) |
Dec 02, 2020 | 46.14 | 46.16 | 46.14 | 46.15 | 647,116 | +0.01(+0.02%) |
Dec 01, 2020 | 46.14 | 46.15 | 46.14 | 46.14 | 396,094 | -0.01(-0.02%) |
Nov 30, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 389,679 | -0.01(-0.02%) |
Nov 27, 2020 | 46.15 | 46.15 | 46.15 | 46.15 | 192,362 | +0.00(+0.00%) |
Nov 25, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 716,868 | +0.02(+0.04%) |
Nov 24, 2020 | 46.14 | 46.15 | 46.13 | 46.14 | 633,025 | -0.01(-0.02%) |
Nov 23, 2020 | 46.15 | 46.15 | 46.14 | 46.15 | 578,604 | +0.00(+0.01%) |
Nov 20, 2020 | 46.14 | 46.14 | 46.13 | 46.14 | 642,267 | +0.01(+0.02%) |
Nov 19, 2020 | 46.12 | 46.14 | 46.11 | 46.13 | 660,683 | +0.01(+0.02%) |
Nov 18, 2020 | 46.13 | 46.13 | 46.12 | 46.12 | 613,314 | +0.00(+0.00%) |
Nov 17, 2020 | 46.12 | 46.13 | 46.11 | 46.12 | 1,014,043 | -0.01(-0.02%) |
Nov 16, 2020 | 46.12 | 46.13 | 46.12 | 46.13 | 511,740 | +0.00(+0.00%) |
Nov 13, 2020 | 46.14 | 46.14 | 46.11 | 46.13 | 505,132 | +0.00(+0.00%) |
Nov 12, 2020 | 46.11 | 46.14 | 46.10 | 46.13 | 1,644,360 | +0.01(+0.03%) |
Nov 11, 2020 | 46.11 | 46.12 | 46.10 | 46.12 | 688,895 | +0.00(+0.01%) |
Nov 10, 2020 | 46.10 | 46.12 | 46.10 | 46.11 | 788,023 | +0.01(+0.02%) |
Nov 09, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 699,113 | -0.02(-0.04%) |
Nov 06, 2020 | 46.12 | 46.12 | 46.10 | 46.12 | 433,769 | +0.01(+0.02%) |
Nov 05, 2020 | 46.11 | 46.12 | 46.10 | 46.11 | 737,506 | +0.01(+0.02%) |
Nov 04, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 917,374 | +0.00(+0.00%) |
Nov 03, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 412,902 | +0.01(+0.02%) |
Nov 02, 2020 | 46.09 | 46.11 | 46.09 | 46.10 | 430,817 | +0.00(+0.00%) |
Oct 30, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 514,888 | +0.00(+0.00%) |
Oct 29, 2020 | 46.10 | 46.10 | 46.10 | 46.10 | 296,322 | -0.01(-0.02%) |
Oct 28, 2020 | 46.10 | 46.11 | 46.10 | 46.10 | 568,146 | -0.01(-0.02%) |
Oct 27, 2020 | 46.11 | 46.11 | 46.10 | 46.11 | 368,452 | +0.01(+0.02%) |
Oct 26, 2020 | 46.10 | 46.12 | 46.10 | 46.10 | 975,533 | +0.01(+0.02%) |
Oct 23, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 467,642 | +0.01(+0.02%) |
Oct 22, 2020 | 46.09 | 46.10 | 46.08 | 46.09 | 365,855 | -0.01(-0.02%) |
Oct 21, 2020 | 46.10 | 46.10 | 46.08 | 46.10 | 527,110 | +0.00(+0.00%) |
Oct 20, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 325,315 | +0.00(+0.00%) |
Oct 19, 2020 | 46.10 | 46.11 | 46.10 | 46.10 | 473,212 | +0.01(+0.02%) |
Oct 16, 2020 | 46.10 | 46.10 | 46.09 | 46.09 | 538,438 | -0.01(-0.02%) |
Oct 15, 2020 | 46.10 | 46.10 | 46.09 | 46.10 | 406,314 | +0.01(+0.02%) |
Oct 14, 2020 | 46.10 | 46.10 | 46.09 | 46.09 | 274,249 | -0.01(-0.02%) |
Oct 13, 2020 | 46.07 | 46.10 | 46.07 | 46.10 | 387,398 | +0.02(+0.04%) |
Oct 12, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 308,670 | -0.02(-0.04%) |
Oct 09, 2020 | 46.07 | 46.10 | 46.05 | 46.10 | 1,449,253 | +0.03(+0.06%) |
Oct 08, 2020 | 46.09 | 46.10 | 46.06 | 46.07 | 504,264 | -0.01(-0.02%) |
Oct 07, 2020 | 46.06 | 46.10 | 46.06 | 46.08 | 405,829 | +0.00(+0.00%) |
Oct 06, 2020 | 46.06 | 46.08 | 46.06 | 46.08 | 870,031 | +0.00(+0.00%) |
Oct 05, 2020 | 46.08 | 46.08 | 46.06 | 46.08 | 461,404 | +0.01(+0.02%) |
Oct 02, 2020 | 46.08 | 46.08 | 46.06 | 46.07 | 374,899 | +0.00(+0.00%) |
Oct 01, 2020 | 46.06 | 46.08 | 46.05 | 46.07 | 758,705 | +0.01(+0.02%) |
Sep 30, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 357,643 | +0.00(+0.00%) |
Sep 29, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 417,579 | -0.01(-0.02%) |
Sep 28, 2020 | 46.08 | 46.08 | 46.04 | 46.07 | 1,103,081 | +0.01(+0.02%) |
Sep 25, 2020 | 46.08 | 46.08 | 46.06 | 46.06 | 574,963 | -0.02(-0.04%) |
Sep 24, 2020 | 46.07 | 46.08 | 46.06 | 46.08 | 517,640 | +0.01(+0.02%) |
Sep 23, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 694,366 | -0.01(-0.02%) |
Sep 22, 2020 | 46.09 | 46.09 | 46.08 | 46.08 | 542,562 | +0.01(+0.02%) |
Sep 21, 2020 | 46.08 | 46.09 | 46.06 | 46.07 | 726,086 | -0.00(-0.00%) |
Sep 18, 2020 | 46.07 | 46.09 | 46.07 | 46.07 | 776,141 | -0.00(-0.01%) |
Sep 17, 2020 | 46.08 | 46.09 | 46.07 | 46.07 | 622,357 | -0.00(-0.01%) |
Sep 16, 2020 | 46.08 | 46.09 | 46.07 | 46.08 | 478,580 | +0.00(+0.00%) |
Sep 15, 2020 | 46.09 | 46.09 | 46.07 | 46.08 | 676,138 | +0.00(+0.01%) |
Sep 14, 2020 | 46.07 | 46.08 | 46.07 | 46.07 | 610,299 | +0.00(+0.01%) |
Sep 11, 2020 | 46.05 | 46.08 | 46.05 | 46.07 | 490,246 | +0.01(+0.02%) |
Sep 10, 2020 | 46.06 | 46.07 | 46.05 | 46.06 | 479,980 | +0.01(+0.02%) |
Sep 09, 2020 | 46.06 | 46.06 | 46.05 | 46.05 | 535,889 | +0.00(+0.00%) |
Sep 08, 2020 | 46.07 | 46.07 | 46.05 | 46.05 | 570,340 | -0.03(-0.06%) |
Sep 04, 2020 | 46.05 | 46.08 | 46.05 | 46.08 | 726,096 | +0.02(+0.04%) |
Sep 03, 2020 | 46.04 | 46.07 | 46.04 | 46.06 | 533,341 | +0.00(+0.00%) |
Sep 02, 2020 | 46.05 | 46.06 | 46.04 | 46.06 | 527,432 | +0.02(+0.04%) |
Sep 01, 2020 | 46.05 | 46.05 | 46.04 | 46.04 | 658,825 | +0.00(+0.00%) |
Aug 31, 2020 | 46.03 | 46.05 | 46.03 | 46.04 | 406,848 | +0.01(+0.02%) |
Aug 28, 2020 | 46.03 | 46.04 | 46.02 | 46.03 | 320,904 | +0.00(+0.00%) |
Aug 27, 2020 | 46.03 | 46.03 | 46.01 | 46.03 | 456,538 | +0.02(+0.04%) |
Aug 26, 2020 | 46.01 | 46.02 | 46.01 | 46.01 | 365,045 | +0.01(+0.02%) |
Aug 25, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 442,461 | +0.00(+0.00%) |
Aug 24, 2020 | 46.04 | 46.04 | 46.01 | 46.01 | 575,395 | -0.02(-0.04%) |
Aug 21, 2020 | 46.02 | 46.03 | 46.02 | 46.03 | 359,694 | +0.01(+0.03%) |
Aug 20, 2020 | 46.02 | 46.02 | 46.01 | 46.01 | 332,369 | +0.00(+0.01%) |
Aug 19, 2020 | 46.03 | 46.03 | 46.00 | 46.01 | 473,295 | +0.00(+0.00%) |
Aug 18, 2020 | 46.01 | 46.02 | 46.00 | 46.01 | 436,531 | +0.00(+0.00%) |
Aug 17, 2020 | 45.98 | 46.02 | 45.98 | 46.01 | 631,951 | +0.00(+0.00%) |
Aug 14, 2020 | 46.00 | 46.01 | 45.97 | 46.01 | 791,986 | +0.02(+0.04%) |
Aug 13, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 384,130 | +0.00(+0.00%) |
Aug 12, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 809,432 | +0.00(+0.00%) |
Aug 11, 2020 | 46.00 | 46.00 | 45.98 | 45.99 | 964,684 | +0.00(+0.00%) |
Aug 10, 2020 | 46.00 | 46.01 | 45.97 | 45.99 | 584,846 | -0.01(-0.02%) |
Aug 07, 2020 | 45.97 | 46.00 | 45.97 | 46.00 | 407,140 | +0.02(+0.04%) |
Aug 06, 2020 | 46.00 | 46.00 | 45.96 | 45.98 | 560,240 | +0.00(+0.00%) |
Aug 05, 2020 | 45.98 | 45.99 | 45.98 | 45.98 | 453,698 | +0.00(+0.00%) |
Aug 04, 2020 | 45.98 | 45.99 | 45.97 | 45.98 | 458,825 | +0.01(+0.02%) |
Aug 03, 2020 | 45.96 | 45.97 | 45.96 | 45.97 | 555,093 | +0.01(+0.02%) |
Jul 31, 2020 | 45.97 | 45.97 | 45.95 | 45.96 | 443,165 | -0.01(-0.02%) |
Jul 30, 2020 | 45.98 | 45.98 | 45.95 | 45.97 | 342,939 | +0.00(+0.00%) |
Jul 29, 2020 | 45.97 | 45.98 | 45.96 | 45.97 | 671,076 | +0.00(+0.00%) |
Jul 28, 2020 | 45.97 | 45.97 | 45.96 | 45.97 | 546,361 | +0.02(+0.04%) |
Jul 27, 2020 | 45.94 | 45.95 | 45.94 | 45.95 | 480,594 | +0.01(+0.02%) |
Jul 24, 2020 | 45.93 | 45.94 | 45.93 | 45.94 | 502,473 | +0.02(+0.04%) |
Jul 23, 2020 | 45.94 | 45.95 | 45.92 | 45.93 | 581,942 | -0.02(-0.04%) |
Jul 22, 2020 | 45.94 | 45.94 | 45.93 | 45.94 | 463,928 | +0.01(+0.02%) |
Jul 21, 2020 | 45.94 | 45.94 | 45.93 | 45.93 | 398,394 | +0.00(+0.00%) |
Jul 20, 2020 | 45.94 | 45.96 | 45.93 | 45.93 | 425,528 | +0.00(+0.01%) |
Jul 17, 2020 | 45.91 | 45.95 | 45.89 | 45.93 | 1,321,227 | +0.04(+0.08%) |
Jul 16, 2020 | 45.91 | 45.93 | 45.89 | 45.90 | 833,701 | -0.02(-0.04%) |
Jul 15, 2020 | 45.91 | 45.92 | 45.91 | 45.91 | 449,929 | +0.02(+0.04%) |
Jul 14, 2020 | 45.90 | 45.92 | 45.90 | 45.90 | 421,688 | -0.01(-0.02%) |
Jul 13, 2020 | 45.90 | 45.90 | 45.89 | 45.90 | 467,463 | +0.02(+0.04%) |
Jul 10, 2020 | 45.90 | 45.90 | 45.88 | 45.89 | 409,880 | -0.02(-0.04%) |
Jul 09, 2020 | 45.92 | 45.92 | 45.90 | 45.90 | 419,781 | -0.01(-0.02%) |
Jul 08, 2020 | 45.92 | 45.92 | 45.90 | 45.91 | 503,471 | +0.02(+0.04%) |
Jul 07, 2020 | 45.90 | 45.90 | 45.90 | 45.90 | 327,778 | -0.01(-0.02%) |
Jul 06, 2020 | 45.90 | 45.94 | 45.90 | 45.90 | 1,214,345 | +0.01(+0.02%) |
Jul 02, 2020 | 45.89 | 45.90 | 45.89 | 45.90 | 1,223,265 | +0.00(+0.00%) |
Jul 01, 2020 | 45.89 | 45.90 | 45.88 | 45.90 | 894,903 | +0.02(+0.04%) |
Jun 30, 2020 | 45.90 | 45.90 | 45.88 | 45.88 | 991,062 | -0.01(-0.02%) |
Jun 29, 2020 | 45.89 | 45.90 | 45.87 | 45.89 | 734,489 | +0.01(+0.02%) |
Jun 26, 2020 | 45.86 | 45.89 | 45.86 | 45.88 | 543,685 | +0.02(+0.04%) |
Jun 25, 2020 | 45.85 | 45.88 | 45.85 | 45.86 | 508,054 | -0.01(-0.02%) |
Jun 24, 2020 | 45.86 | 45.87 | 45.84 | 45.87 | 1,275,533 | +0.00(+0.00%) |
Jun 23, 2020 | 45.85 | 45.87 | 45.84 | 45.87 | 570,790 | +0.01(+0.02%) |
Jun 22, 2020 | 45.85 | 45.87 | 45.84 | 45.86 | 440,006 | +0.02(+0.05%) |
Jun 19, 2020 | 45.84 | 45.85 | 45.84 | 45.84 | 445,291 | +0.00(+0.01%) |
Jun 18, 2020 | 45.84 | 45.86 | 45.81 | 45.83 | 331,362 | +0.00(+0.01%) |
Jun 17, 2020 | 45.81 | 45.84 | 45.80 | 45.83 | 497,015 | +0.04(+0.08%) |
Jun 16, 2020 | 45.79 | 45.80 | 45.77 | 45.79 | 400,770 | +0.01(+0.02%) |
Jun 15, 2020 | 45.76 | 45.79 | 45.76 | 45.78 | 342,906 | +0.03(+0.06%) |
Jun 12, 2020 | 45.76 | 45.77 | 45.74 | 45.76 | 387,056 | +0.00(+0.00%) |
Jun 11, 2020 | 45.82 | 45.82 | 45.74 | 45.76 | 616,064 | -0.05(-0.10%) |
Jun 10, 2020 | 45.79 | 45.82 | 45.78 | 45.80 | 1,137,764 | +0.01(+0.02%) |
Jun 09, 2020 | 45.78 | 45.79 | 45.76 | 45.79 | 576,251 | +0.03(+0.06%) |
Jun 08, 2020 | 45.77 | 45.78 | 45.76 | 45.76 | 742,899 | +0.01(+0.02%) |
Jun 05, 2020 | 45.75 | 45.76 | 45.72 | 45.76 | 774,663 | +0.02(+0.04%) |
Jun 04, 2020 | 45.75 | 45.75 | 45.70 | 45.74 | 581,145 | +0.01(+0.02%) |
Jun 03, 2020 | 45.72 | 45.73 | 45.70 | 45.73 | 505,841 | +0.02(+0.04%) |
Jun 02, 2020 | 45.66 | 45.72 | 45.66 | 45.71 | 376,413 | +0.03(+0.06%) |
Jun 01, 2020 | 45.67 | 45.71 | 45.67 | 45.68 | 586,057 | +0.02(+0.04%) |
May 29, 2020 | 45.66 | 45.67 | 45.66 | 45.67 | 458,721 | +0.01(+0.02%) |
May 28, 2020 | 45.65 | 45.66 | 45.64 | 45.66 | 765,537 | +0.01(+0.02%) |
May 27, 2020 | 45.62 | 45.65 | 45.60 | 45.65 | 592,983 | +0.04(+0.08%) |
May 26, 2020 | 45.59 | 45.62 | 45.59 | 45.61 | 331,156 | +0.04(+0.08%) |
May 22, 2020 | 45.54 | 45.61 | 45.54 | 45.57 | 1,195,625 | -0.02(-0.04%) |
May 21, 2020 | 45.56 | 45.59 | 45.54 | 45.59 | 446,749 | +0.04(+0.08%) |
May 20, 2020 | 45.51 | 45.57 | 45.50 | 45.56 | 454,446 | +0.04(+0.08%) |
May 19, 2020 | 45.54 | 45.56 | 45.49 | 45.52 | 413,559 | -0.03(-0.06%) |
May 18, 2020 | 45.55 | 45.56 | 45.47 | 45.55 | 556,650 | +0.03(+0.06%) |
May 15, 2020 | 45.52 | 45.54 | 45.48 | 45.52 | 314,345 | +0.03(+0.06%) |
May 14, 2020 | 45.48 | 45.51 | 45.48 | 45.49 | 372,774 | +0.01(+0.02%) |
May 13, 2020 | 45.48 | 45.51 | 45.48 | 45.48 | 830,795 | +0.02(+0.04%) |
May 12, 2020 | 45.43 | 45.49 | 45.43 | 45.47 | 495,325 | +0.02(+0.04%) |
May 11, 2020 | 45.47 | 45.47 | 45.43 | 45.45 | 472,332 | +0.00(+0.00%) |
May 08, 2020 | 45.45 | 45.46 | 45.41 | 45.45 | 359,220 | +0.02(+0.04%) |
May 07, 2020 | 45.44 | 45.46 | 45.41 | 45.43 | 494,398 | +0.00(+0.00%) |
May 06, 2020 | 45.42 | 45.45 | 45.41 | 45.43 | 352,686 | +0.00(+0.00%) |
May 05, 2020 | 45.38 | 45.44 | 45.38 | 45.43 | 298,187 | +0.04(+0.08%) |
May 04, 2020 | 45.37 | 45.41 | 45.37 | 45.39 | 356,231 | +0.01(+0.02%) |
May 01, 2020 | 45.39 | 45.39 | 45.37 | 45.38 | 339,594 | +0.00(+0.00%) |
Apr 30, 2020 | 45.38 | 45.38 | 45.35 | 45.38 | 466,039 | +0.03(+0.06%) |
Apr 29, 2020 | 45.33 | 45.38 | 45.32 | 45.36 | 685,629 | +0.02(+0.04%) |
Apr 28, 2020 | 45.29 | 45.35 | 45.27 | 45.34 | 584,116 | +0.05(+0.12%) |
Apr 27, 2020 | 45.28 | 45.30 | 45.25 | 45.28 | 890,511 | -0.01(-0.02%) |
Apr 24, 2020 | 45.24 | 45.29 | 45.23 | 45.29 | 348,856 | +0.06(+0.14%) |
Apr 23, 2020 | 45.26 | 45.26 | 45.22 | 45.23 | 325,853 | -0.02(-0.04%) |
Apr 22, 2020 | 45.26 | 45.27 | 45.21 | 45.25 | 285,227 | -0.01(-0.02%) |
Apr 21, 2020 | 45.22 | 45.26 | 45.21 | 45.26 | 418,839 | +0.01(+0.02%) |
Apr 20, 2020 | 45.29 | 45.31 | 45.22 | 45.25 | 401,502 | -0.00(-0.01%) |
Apr 17, 2020 | 45.23 | 45.25 | 45.21 | 45.25 | 475,025 | +0.05(+0.10%) |
Apr 16, 2020 | 45.25 | 45.26 | 45.20 | 45.21 | 522,164 | -0.03(-0.06%) |
Apr 15, 2020 | 45.24 | 45.26 | 45.19 | 45.23 | 504,557 | +0.02(+0.04%) |
Apr 14, 2020 | 45.16 | 45.30 | 45.14 | 45.22 | 813,000 | +0.09(+0.20%) |
Apr 13, 2020 | 45.09 | 45.14 | 45.04 | 45.13 | 561,463 | +0.08(+0.18%) |
Apr 09, 2020 | 44.90 | 45.04 | 44.90 | 45.04 | 816,191 | +0.14(+0.30%) |
Apr 08, 2020 | 44.82 | 44.91 | 44.77 | 44.91 | 449,658 | +0.09(+0.20%) |
Apr 07, 2020 | 44.76 | 44.86 | 44.75 | 44.82 | 512,391 | +0.03(+0.06%) |
Apr 06, 2020 | 44.74 | 44.83 | 44.74 | 44.79 | 521,082 | +0.02(+0.04%) |
Apr 03, 2020 | 44.74 | 44.77 | 44.72 | 44.77 | 408,316 | +0.05(+0.10%) |
Apr 02, 2020 | 44.65 | 44.79 | 44.65 | 44.73 | 539,649 | +0.05(+0.10%) |
Apr 01, 2020 | 44.54 | 44.81 | 44.54 | 44.68 | 1,061,117 | +0.04(+0.08%) |
Mar 31, 2020 | 44.59 | 44.68 | 44.58 | 44.65 | 468,463 | +0.07(+0.16%) |
Mar 30, 2020 | 44.51 | 44.58 | 44.42 | 44.57 | 928,096 | +0.16(+0.37%) |
Mar 27, 2020 | 44.15 | 44.47 | 44.12 | 44.41 | 1,086,340 | +0.19(+0.43%) |
Mar 26, 2020 | 43.84 | 44.27 | 43.80 | 44.22 | 1,270,526 | +0.33(+0.76%) |
Mar 25, 2020 | 43.75 | 43.99 | 43.67 | 43.89 | 1,818,720 | +0.14(+0.31%) |
Mar 24, 2020 | 43.52 | 43.99 | 43.40 | 43.75 | 1,177,144 | +0.21(+0.48%) |
Mar 23, 2020 | 43.47 | 43.90 | 43.39 | 43.54 | 1,370,646 | -0.06(-0.13%) |
Mar 20, 2020 | 42.68 | 43.83 | 42.68 | 43.60 | 2,380,351 | +0.35(+0.82%) |
Mar 19, 2020 | 44.35 | 44.37 | 42.76 | 43.25 | 3,859,212 | -1.14(-2.57%) |
Mar 18, 2020 | 44.66 | 44.79 | 44.36 | 44.38 | 2,766,210 | -0.59(-1.31%) |
Mar 17, 2020 | 45.00 | 45.09 | 44.87 | 44.97 | 1,271,574 | +0.02(+0.04%) |
Mar 16, 2020 | 44.74 | 45.01 | 44.57 | 44.95 | 3,613,491 | -0.22(-0.48%) |
Mar 13, 2020 | 44.85 | 45.29 | 44.84 | 45.17 | 2,449,284 | +0.25(+0.56%) |
Mar 12, 2020 | 45.11 | 45.28 | 44.87 | 44.92 | 3,721,777 | -0.51(-1.11%) |
Mar 11, 2020 | 45.51 | 45.53 | 45.37 | 45.42 | 2,058,814 | -0.12(-0.26%) |
Mar 10, 2020 | 45.55 | 45.56 | 45.54 | 45.54 | 3,531,612 | -0.01(-0.02%) |
Mar 09, 2020 | 45.51 | 45.60 | 42.36 | 45.55 | 3,015,427 | -0.08(-0.18%) |
Mar 06, 2020 | 45.63 | 45.64 | 45.62 | 45.63 | 1,010,429 | -0.01(-0.02%) |
Mar 05, 2020 | 45.62 | 45.65 | 45.61 | 45.64 | 1,286,812 | +0.04(+0.08%) |
Mar 04, 2020 | 45.60 | 45.61 | 45.60 | 45.60 | 749,473 | +0.01(+0.02%) |
Mar 03, 2020 | 45.60 | 45.61 | 45.59 | 45.60 | 4,053,506 | +0.00(+0.00%) |
Mar 02, 2020 | 45.57 | 45.60 | 45.57 | 45.60 | 1,649,117 | +0.03(+0.06%) |
Feb 28, 2020 | 45.55 | 45.59 | 45.55 | 45.57 | 2,657,743 | -0.01(-0.02%) |
Feb 27, 2020 | 45.56 | 45.58 | 45.56 | 45.58 | 1,257,828 | +0.03(+0.06%) |
Feb 26, 2020 | 45.56 | 45.56 | 45.55 | 45.55 | 897,249 | -0.01(-0.02%) |
Feb 25, 2020 | 45.56 | 45.57 | 45.55 | 45.56 | 1,053,185 | +0.00(+0.00%) |
Feb 24, 2020 | 45.55 | 45.56 | 45.55 | 45.56 | 681,724 | +0.02(+0.04%) |
Feb 21, 2020 | 45.54 | 45.55 | 45.54 | 45.54 | 581,731 | +0.00(+0.00%) |
Feb 20, 2020 | 45.53 | 45.54 | 45.52 | 45.54 | 624,098 | +0.02(+0.04%) |
Feb 19, 2020 | 45.51 | 45.53 | 45.51 | 45.52 | 516,735 | +0.00(+0.00%) |
Feb 18, 2020 | 45.52 | 45.52 | 45.51 | 45.52 | 476,408 | +0.01(+0.02%) |
Feb 14, 2020 | 45.50 | 45.52 | 45.50 | 45.51 | 632,500 | +0.01(+0.02%) |
Feb 13, 2020 | 45.51 | 45.51 | 45.50 | 45.50 | 541,493 | -0.01(-0.02%) |
Feb 12, 2020 | 45.51 | 45.51 | 45.49 | 45.51 | 767,144 | +0.00(+0.01%) |
Feb 11, 2020 | 45.50 | 45.51 | 45.50 | 45.51 | 365,011 | +0.00(+0.01%) |
Feb 10, 2020 | 45.49 | 45.50 | 45.49 | 45.50 | 402,196 | +0.01(+0.02%) |
Feb 07, 2020 | 45.49 | 45.49 | 45.49 | 45.49 | 536,727 | +0.01(+0.02%) |
Feb 06, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 944,015 | +0.01(+0.02%) |
Feb 05, 2020 | 45.49 | 45.49 | 45.48 | 45.48 | 442,697 | -0.01(-0.02%) |
Feb 04, 2020 | 45.49 | 45.49 | 45.48 | 45.49 | 672,374 | +0.01(+0.02%) |
Feb 03, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 750,478 | +0.00(+0.00%) |
Jan 31, 2020 | 45.48 | 45.49 | 45.48 | 45.48 | 868,385 | +0.01(+0.02%) |
Jan 30, 2020 | 45.46 | 45.48 | 45.46 | 45.47 | 875,834 | +0.00(+0.00%) |
Jan 29, 2020 | 45.45 | 45.47 | 45.45 | 45.47 | 760,073 | +0.02(+0.04%) |
Jan 28, 2020 | 45.47 | 45.47 | 45.45 | 45.45 | 836,247 | -0.02(-0.04%) |
Jan 27, 2020 | 45.47 | 45.47 | 45.46 | 45.47 | 473,342 | +0.02(+0.04%) |
Jan 24, 2020 | 45.44 | 45.45 | 45.43 | 45.45 | 624,186 | +0.02(+0.04%) |
Jan 23, 2020 | 45.43 | 45.44 | 45.43 | 45.43 | 483,682 | +0.00(+0.00%) |
Jan 22, 2020 | 45.42 | 45.43 | 45.42 | 45.43 | 507,337 | +0.01(+0.02%) |
Jan 21, 2020 | 45.42 | 45.42 | 45.41 | 45.42 | 792,729 | +0.00(+0.01%) |
Jan 17, 2020 | 45.41 | 45.42 | 45.40 | 45.42 | 457,073 | +0.01(+0.02%) |
Jan 16, 2020 | 45.41 | 45.41 | 45.40 | 45.41 | 511,786 | +0.01(+0.02%) |
Jan 15, 2020 | 45.40 | 45.41 | 45.39 | 45.40 | 766,146 | -0.01(-0.02%) |
Jan 14, 2020 | 45.39 | 45.41 | 45.39 | 45.41 | 608,780 | +0.02(+0.04%) |
Jan 13, 2020 | 45.40 | 45.40 | 45.38 | 45.39 | 678,460 | +0.00(+0.00%) |
Jan 10, 2020 | 45.38 | 45.39 | 45.38 | 45.39 | 747,867 | +0.01(+0.02%) |
Jan 09, 2020 | 45.38 | 45.38 | 45.37 | 45.38 | 504,767 | +0.01(+0.02%) |
Jan 08, 2020 | 45.37 | 45.38 | 45.37 | 45.37 | 617,636 | +0.00(+0.00%) |
Jan 07, 2020 | 45.37 | 45.38 | 45.36 | 45.37 | 406,421 | +0.00(+0.00%) |
Jan 06, 2020 | 45.37 | 45.37 | 45.37 | 45.37 | 547,181 | +0.01(+0.02%) |
Jan 03, 2020 | 45.35 | 45.37 | 45.35 | 45.37 | 571,147 | +0.02(+0.04%) |