Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 46.70 | 46.71 | 46.70 | 46.71 | 2,860,381 | +0.00(+0.00%) |
Feb 25, 2021 | 46.72 | 46.73 | 46.71 | 46.71 | 3,093,606 | -0.02(-0.04%) |
Feb 24, 2021 | 46.72 | 46.73 | 46.72 | 46.73 | 3,736,824 | +0.00(+0.00%) |
Feb 23, 2021 | 46.72 | 46.73 | 46.71 | 46.73 | 2,524,843 | +0.00(+0.00%) |
Feb 22, 2021 | 46.72 | 46.73 | 46.71 | 46.73 | 3,508,300 | +0.00(+0.00%) |
Feb 19, 2021 | 46.71 | 46.73 | 46.71 | 46.73 | 3,020,003 | +0.02(+0.04%) |
Feb 18, 2021 | 46.71 | 46.72 | 46.71 | 46.71 | 4,994,296 | -0.01(-0.02%) |
Feb 17, 2021 | 46.71 | 46.72 | 46.71 | 46.72 | 2,449,303 | +0.00(+0.00%) |
Feb 16, 2021 | 46.72 | 46.73 | 46.71 | 46.72 | 3,198,223 | -0.01(-0.02%) |
Feb 12, 2021 | 46.72 | 46.73 | 46.72 | 46.73 | 2,329,972 | +0.01(+0.02%) |
Feb 11, 2021 | 46.72 | 46.73 | 46.71 | 46.72 | 4,543,229 | +0.00(+0.00%) |
Feb 10, 2021 | 46.73 | 46.73 | 46.71 | 46.72 | 3,012,378 | +0.00(+0.00%) |
Feb 09, 2021 | 46.71 | 46.73 | 46.71 | 46.72 | 3,039,207 | +0.01(+0.02%) |
Feb 08, 2021 | 46.73 | 46.73 | 46.71 | 46.71 | 2,905,235 | +0.00(+0.00%) |
Feb 05, 2021 | 46.70 | 46.72 | 46.70 | 46.71 | 2,562,882 | +0.00(+0.00%) |
Feb 04, 2021 | 46.70 | 46.72 | 46.70 | 46.71 | 2,848,969 | +0.01(+0.01%) |
Feb 03, 2021 | 46.71 | 46.72 | 46.70 | 46.70 | 2,801,715 | -0.01(-0.01%) |
Feb 02, 2021 | 46.71 | 46.71 | 46.70 | 46.71 | 3,332,903 | +0.00(+0.00%) |
Feb 01, 2021 | 46.69 | 46.71 | 46.69 | 46.71 | 2,688,844 | -0.01(-0.02%) |
Jan 29, 2021 | 46.73 | 46.74 | 46.72 | 46.72 | 3,352,515 | -0.02(-0.04%) |
Jan 28, 2021 | 46.73 | 46.74 | 46.73 | 46.74 | 3,124,603 | +0.01(+0.02%) |
Jan 27, 2021 | 46.73 | 46.74 | 46.72 | 46.73 | 3,986,529 | +0.01(+0.02%) |
Jan 26, 2021 | 46.72 | 46.74 | 46.72 | 46.72 | 3,385,916 | -0.01(-0.02%) |
Jan 25, 2021 | 46.72 | 46.73 | 46.72 | 46.73 | 3,735,965 | +0.00(+0.00%) |
Jan 22, 2021 | 46.73 | 46.73 | 46.72 | 46.73 | 3,350,123 | +0.00(+0.00%) |
Jan 21, 2021 | 46.72 | 46.73 | 46.71 | 46.73 | 5,017,085 | +0.00(+0.00%) |
Jan 20, 2021 | 46.71 | 46.73 | 46.71 | 46.73 | 3,831,854 | +0.01(+0.03%) |
Jan 19, 2021 | 46.73 | 46.73 | 46.71 | 46.71 | 4,556,520 | -0.01(-0.03%) |
Jan 15, 2021 | 46.72 | 46.73 | 46.71 | 46.73 | 3,181,801 | +0.02(+0.04%) |
Jan 14, 2021 | 46.72 | 46.72 | 46.71 | 46.71 | 3,932,239 | +0.00(+0.00%) |
Jan 13, 2021 | 46.71 | 46.72 | 46.70 | 46.71 | 5,221,382 | -0.01(-0.02%) |
Jan 12, 2021 | 46.70 | 46.72 | 46.69 | 46.72 | 3,254,529 | +0.02(+0.04%) |
Jan 11, 2021 | 46.71 | 46.71 | 46.70 | 46.70 | 2,710,871 | +0.00(+0.00%) |
Jan 08, 2021 | 46.71 | 46.72 | 46.70 | 46.70 | 4,415,508 | -0.01(-0.03%) |
Jan 07, 2021 | 46.70 | 46.72 | 46.70 | 46.71 | 5,061,258 | +0.01(+0.03%) |
Jan 06, 2021 | 46.72 | 46.72 | 46.70 | 46.70 | 3,208,084 | -0.01(-0.02%) |
Jan 05, 2021 | 46.70 | 46.71 | 46.70 | 46.71 | 2,632,860 | +0.00(+0.00%) |
Jan 04, 2021 | 46.70 | 46.71 | 46.70 | 46.71 | 3,086,612 | +0.00(+0.00%) |
Dec 31, 2020 | 46.71 | 46.71 | 46.71 | 2,490,365 | +0.00(+0.01%) | |
Dec 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,490,365 | -0.04(-0.08%) |
Dec 29, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,759,543 | +0.00(+0.01%) |
Dec 28, 2020 | 46.74 | 46.74 | 46.72 | 46.74 | 3,424,087 | +0.00(+0.00%) |
Dec 24, 2020 | 46.73 | 46.74 | 46.73 | 46.74 | 1,767,160 | +0.01(+0.03%) |
Dec 23, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,430,094 | -0.00(-0.01%) |
Dec 22, 2020 | 46.73 | 46.74 | 46.72 | 46.73 | 2,981,161 | +0.00(+0.00%) |
Dec 21, 2020 | 46.71 | 46.73 | 46.70 | 46.73 | 3,511,458 | +0.01(+0.02%) |
Dec 18, 2020 | 46.71 | 46.72 | 46.70 | 46.72 | 3,048,818 | +0.01(+0.02%) |
Dec 17, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 5,737,886 | +0.00(+0.00%) |
Dec 16, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 4,287,699 | -0.01(-0.02%) |
Dec 15, 2020 | 46.71 | 46.72 | 46.71 | 46.72 | 2,116,079 | +0.00(+0.00%) |
Dec 14, 2020 | 46.72 | 46.72 | 46.70 | 46.72 | 2,816,212 | +0.00(+0.00%) |
Dec 11, 2020 | 46.70 | 46.72 | 46.70 | 46.72 | 2,198,185 | +0.02(+0.04%) |
Dec 10, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,745,324 | +0.00(+0.00%) |
Dec 09, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,096,870 | -0.01(-0.02%) |
Dec 08, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 3,340,330 | +0.01(+0.02%) |
Dec 07, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,341,277 | -0.01(-0.02%) |
Dec 04, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 2,108,479 | +0.01(+0.02%) |
Dec 03, 2020 | 46.70 | 46.71 | 46.70 | 46.70 | 2,892,898 | -0.01(-0.02%) |
Dec 02, 2020 | 46.70 | 46.71 | 46.69 | 46.71 | 2,233,200 | +0.03(+0.06%) |
Dec 01, 2020 | 46.70 | 46.71 | 46.68 | 46.68 | 2,900,010 | -0.03(-0.06%) |
Nov 30, 2020 | 46.73 | 46.74 | 46.71 | 46.71 | 3,018,568 | -0.02(-0.04%) |
Nov 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 1,098,005 | +0.01(+0.02%) |
Nov 25, 2020 | 46.73 | 46.73 | 46.71 | 46.72 | 3,227,470 | +0.00(+0.00%) |
Nov 24, 2020 | 46.70 | 46.73 | 46.70 | 46.72 | 4,064,520 | +0.02(+0.04%) |
Nov 23, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,520,775 | +0.00(+0.00%) |
Nov 20, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,641,606 | -0.01(-0.02%) |
Nov 19, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,925,451 | +0.01(+0.02%) |
Nov 18, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,713,115 | -0.01(-0.02%) |
Nov 17, 2020 | 46.71 | 46.71 | 46.69 | 46.71 | 4,365,571 | +0.02(+0.04%) |
Nov 16, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,361,700 | +0.00(+0.00%) |
Nov 13, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,748,384 | +0.01(+0.02%) |
Nov 12, 2020 | 46.69 | 46.69 | 46.68 | 46.68 | 4,494,419 | -0.00(-0.01%) |
Nov 11, 2020 | 46.69 | 46.69 | 46.67 | 46.69 | 2,343,323 | -0.00(-0.01%) |
Nov 10, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,648,403 | +0.03(+0.06%) |
Nov 09, 2020 | 46.68 | 46.69 | 46.66 | 46.66 | 2,347,107 | -0.02(-0.04%) |
Nov 06, 2020 | 46.66 | 46.68 | 46.66 | 46.68 | 2,272,560 | +0.02(+0.04%) |
Nov 05, 2020 | 46.66 | 46.68 | 46.66 | 46.66 | 2,403,444 | -0.01(-0.02%) |
Nov 04, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 2,567,183 | +0.00(+0.00%) |
Nov 03, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 1,977,964 | +0.00(+0.00%) |
Nov 02, 2020 | 46.66 | 46.67 | 46.66 | 46.67 | 2,374,228 | -0.03(-0.06%) |
Oct 30, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,107,826 | -0.01(-0.02%) |
Oct 29, 2020 | 46.71 | 46.72 | 46.71 | 46.71 | 2,704,808 | -0.01(-0.02%) |
Oct 28, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 2,964,808 | -0.01(-0.02%) |
Oct 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 3,306,723 | +0.01(+0.02%) |
Oct 26, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,125,617 | +0.00(+0.00%) |
Oct 23, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 1,713,553 | +0.01(+0.02%) |
Oct 22, 2020 | 46.72 | 46.72 | 46.71 | 46.71 | 2,159,820 | -0.01(-0.02%) |
Oct 21, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 2,313,480 | +0.01(+0.02%) |
Oct 20, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,335,506 | +0.01(+0.02%) |
Oct 19, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,730,454 | +0.00(+0.00%) |
Oct 16, 2020 | 46.71 | 46.72 | 46.69 | 46.70 | 2,605,941 | -0.01(-0.01%) |
Oct 15, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,979,064 | -0.00(-0.01%) |
Oct 14, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,295,586 | +0.01(+0.02%) |
Oct 13, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,400,475 | +0.00(+0.00%) |
Oct 12, 2020 | 46.70 | 46.70 | 46.69 | 46.70 | 1,850,591 | +0.00(+0.01%) |
Oct 09, 2020 | 46.69 | 46.70 | 46.69 | 46.70 | 2,308,551 | +0.00(+0.01%) |
Oct 08, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 2,887,680 | +0.00(+0.00%) |
Oct 07, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,303,734 | +0.01(+0.02%) |
Oct 06, 2020 | 46.68 | 46.69 | 46.66 | 46.68 | 5,263,707 | +0.00(+0.00%) |
Oct 05, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,641,521 | +0.01(+0.02%) |
Oct 02, 2020 | 46.67 | 46.68 | 46.66 | 46.67 | 2,316,380 | +0.00(+0.00%) |
Oct 01, 2020 | 46.68 | 46.68 | 46.66 | 46.67 | 2,923,091 | -0.04(-0.09%) |
Sep 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 3,373,956 | +0.00(+0.01%) |
Sep 29, 2020 | 46.71 | 46.73 | 46.70 | 46.71 | 2,940,328 | +0.02(+0.04%) |
Sep 28, 2020 | 46.70 | 46.71 | 46.69 | 46.69 | 4,129,346 | -0.01(-0.02%) |
Sep 25, 2020 | 46.71 | 46.71 | 46.67 | 46.70 | 3,395,248 | +0.00(+0.00%) |
Sep 24, 2020 | 46.73 | 46.73 | 46.70 | 46.70 | 3,171,518 | -0.03(-0.06%) |
Sep 23, 2020 | 46.75 | 46.75 | 46.71 | 46.73 | 2,588,209 | -0.01(-0.02%) |
Sep 22, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,836,493 | -0.01(-0.02%) |
Sep 21, 2020 | 46.77 | 46.77 | 46.75 | 46.75 | 2,146,031 | -0.01(-0.02%) |
Sep 18, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,176,873 | -0.00(-0.01%) |
Sep 17, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,248,923 | +0.00(+0.01%) |
Sep 16, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 2,554,966 | +0.00(+0.00%) |
Sep 15, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 4,049,526 | +0.01(+0.02%) |
Sep 14, 2020 | 46.76 | 46.77 | 46.75 | 46.75 | 2,881,801 | +0.00(+0.01%) |
Sep 11, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 2,946,064 | +0.00(+0.01%) |
Sep 10, 2020 | 46.75 | 46.75 | 46.72 | 46.74 | 3,213,447 | +0.01(+0.02%) |
Sep 09, 2020 | 46.76 | 46.76 | 46.72 | 46.73 | 4,083,336 | -0.01(-0.02%) |
Sep 08, 2020 | 46.74 | 46.75 | 46.72 | 46.74 | 4,368,159 | -0.01(-0.02%) |
Sep 04, 2020 | 46.76 | 46.76 | 46.74 | 46.75 | 2,428,159 | -0.00(-0.01%) |
Sep 03, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 3,589,780 | -0.00(-0.01%) |
Sep 02, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,029,253 | +0.01(+0.02%) |
Sep 01, 2020 | 46.75 | 46.75 | 46.73 | 46.75 | 3,961,017 | -0.03(-0.07%) |
Aug 31, 2020 | 46.77 | 46.78 | 46.77 | 46.78 | 2,423,484 | +0.01(+0.03%) |
Aug 28, 2020 | 46.77 | 46.77 | 46.76 | 46.77 | 2,489,703 | +0.01(+0.02%) |
Aug 27, 2020 | 46.75 | 46.76 | 46.74 | 46.76 | 2,534,657 | -0.01(-0.02%) |
Aug 26, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,624,137 | +0.01(+0.02%) |
Aug 25, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,691,066 | -0.00(-0.01%) |
Aug 24, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 1,929,316 | -0.00(-0.01%) |
Aug 21, 2020 | 46.75 | 46.77 | 46.75 | 46.77 | 2,374,770 | +0.01(+0.02%) |
Aug 20, 2020 | 46.75 | 46.77 | 46.74 | 46.76 | 2,288,745 | +0.01(+0.02%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.73 | 46.75 | 4,009,506 | +0.00(+0.00%) |
Aug 18, 2020 | 46.77 | 46.77 | 46.74 | 46.75 | 4,771,019 | -0.01(-0.02%) |
Aug 17, 2020 | 46.76 | 46.76 | 46.73 | 46.76 | 3,030,684 | +0.01(+0.02%) |
Aug 14, 2020 | 46.75 | 46.76 | 46.71 | 46.75 | 3,649,252 | +0.01(+0.02%) |
Aug 13, 2020 | 46.76 | 46.76 | 46.72 | 46.74 | 2,610,066 | -0.01(-0.02%) |
Aug 12, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 4,029,653 | +0.00(+0.00%) |
Aug 11, 2020 | 46.75 | 46.76 | 46.75 | 46.75 | 3,141,367 | +0.00(+0.00%) |
Aug 10, 2020 | 46.76 | 46.76 | 46.75 | 46.75 | 2,064,658 | +0.01(+0.02%) |
Aug 07, 2020 | 46.75 | 46.77 | 46.74 | 46.74 | 3,781,800 | -0.02(-0.05%) |
Aug 06, 2020 | 46.77 | 46.77 | 46.74 | 46.76 | 3,078,344 | -0.00(-0.01%) |
Aug 05, 2020 | 46.76 | 46.77 | 46.73 | 46.77 | 2,692,420 | +0.01(+0.03%) |
Aug 04, 2020 | 46.75 | 46.76 | 46.74 | 46.75 | 2,450,386 | +0.01(+0.03%) |
Aug 03, 2020 | 46.74 | 46.74 | 46.71 | 46.74 | 3,025,774 | -0.06(-0.12%) |
Jul 31, 2020 | 46.78 | 46.79 | 46.77 | 46.79 | 2,790,464 | +0.03(+0.06%) |
Jul 30, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,400,655 | +0.02(+0.04%) |
Jul 29, 2020 | 46.76 | 46.77 | 46.74 | 46.75 | 3,664,102 | +0.01(+0.02%) |
Jul 28, 2020 | 46.75 | 46.75 | 46.74 | 46.74 | 2,766,989 | +0.00(+0.00%) |
Jul 27, 2020 | 46.76 | 46.76 | 46.74 | 46.74 | 2,852,129 | -0.01(-0.02%) |
Jul 24, 2020 | 46.73 | 46.76 | 46.73 | 46.75 | 2,944,215 | +0.01(+0.02%) |
Jul 23, 2020 | 46.76 | 46.76 | 46.73 | 46.74 | 2,490,719 | +0.00(+0.00%) |
Jul 22, 2020 | 46.72 | 46.75 | 46.71 | 46.74 | 3,192,707 | +0.03(+0.07%) |
Jul 21, 2020 | 46.71 | 46.73 | 46.69 | 46.71 | 5,705,854 | -0.00(-0.01%) |
Jul 20, 2020 | 46.72 | 46.72 | 46.69 | 46.71 | 8,504,726 | +0.00(+0.00%) |
Jul 17, 2020 | 46.72 | 46.72 | 46.68 | 46.71 | 3,833,776 | +0.01(+0.02%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,120,647 | +0.01(+0.02%) |
Jul 15, 2020 | 46.70 | 46.70 | 46.69 | 46.69 | 1,941,327 | -0.00(-0.01%) |
Jul 14, 2020 | 46.69 | 46.70 | 46.67 | 46.70 | 2,290,913 | +0.02(+0.05%) |
Jul 13, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 2,009,895 | +0.00(+0.00%) |
Jul 10, 2020 | 46.68 | 46.69 | 46.65 | 46.67 | 2,302,353 | +0.00(+0.01%) |
Jul 09, 2020 | 46.68 | 46.68 | 46.65 | 46.67 | 2,050,357 | -0.00(-0.01%) |
Jul 08, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,535,381 | +0.01(+0.02%) |
Jul 07, 2020 | 46.65 | 46.66 | 46.65 | 46.66 | 2,458,223 | +0.01(+0.02%) |
Jul 06, 2020 | 46.65 | 46.66 | 46.63 | 46.65 | 3,485,852 | +0.01(+0.02%) |
Jul 02, 2020 | 46.63 | 46.66 | 46.62 | 46.65 | 2,628,993 | +0.01(+0.02%) |
Jul 01, 2020 | 46.62 | 46.65 | 46.61 | 46.64 | 2,714,570 | -0.02(-0.04%) |
Jun 30, 2020 | 46.68 | 46.68 | 46.63 | 46.65 | 4,096,467 | -0.01(-0.02%) |
Jun 29, 2020 | 46.68 | 46.68 | 46.66 | 46.66 | 3,213,617 | +0.01(+0.02%) |
Jun 26, 2020 | 46.69 | 46.69 | 46.65 | 46.65 | 3,980,242 | -0.02(-0.04%) |
Jun 25, 2020 | 46.66 | 46.67 | 46.63 | 46.67 | 3,296,964 | +0.01(+0.02%) |
Jun 24, 2020 | 46.68 | 46.68 | 46.65 | 46.66 | 7,776,014 | -0.00(-0.01%) |
Jun 23, 2020 | 46.66 | 46.67 | 46.65 | 46.67 | 2,146,041 | +0.01(+0.03%) |
Jun 22, 2020 | 46.66 | 46.66 | 46.65 | 46.65 | 2,631,834 | +0.00(+0.00%) |
Jun 19, 2020 | 46.65 | 46.65 | 46.65 | 46.65 | 4,429,861 | +0.01(+0.03%) |
Jun 18, 2020 | 46.66 | 46.66 | 46.64 | 46.64 | 2,577,993 | -0.00(-0.01%) |
Jun 17, 2020 | 46.62 | 46.65 | 46.61 | 46.65 | 3,400,171 | +0.03(+0.06%) |
Jun 16, 2020 | 46.59 | 46.63 | 46.55 | 46.62 | 2,492,039 | +0.06(+0.12%) |
Jun 15, 2020 | 46.54 | 46.56 | 46.53 | 46.56 | 1,899,631 | +0.03(+0.06%) |
Jun 12, 2020 | 46.54 | 46.55 | 46.52 | 46.54 | 2,573,973 | -0.01(-0.02%) |
Jun 11, 2020 | 46.63 | 46.63 | 46.54 | 46.54 | 3,266,180 | -0.06(-0.12%) |
Jun 10, 2020 | 46.61 | 46.61 | 46.58 | 46.60 | 2,154,718 | +0.02(+0.04%) |
Jun 09, 2020 | 46.62 | 46.62 | 46.58 | 46.58 | 7,268,693 | +0.00(+0.00%) |
Jun 08, 2020 | 46.54 | 46.58 | 46.54 | 46.58 | 2,551,714 | +0.06(+0.12%) |
Jun 05, 2020 | 46.54 | 46.55 | 46.52 | 46.53 | 5,505,901 | -0.01(-0.02%) |
Jun 04, 2020 | 46.54 | 46.54 | 46.53 | 46.54 | 2,654,285 | +0.00(+0.00%) |
Jun 03, 2020 | 46.53 | 46.54 | 46.50 | 46.54 | 4,021,646 | +0.03(+0.06%) |
Jun 02, 2020 | 46.50 | 46.52 | 46.49 | 46.51 | 4,029,130 | +0.02(+0.05%) |
Jun 01, 2020 | 46.48 | 46.50 | 46.46 | 46.48 | 5,038,452 | -0.04(-0.09%) |
May 29, 2020 | 46.52 | 46.53 | 46.48 | 46.53 | 4,277,414 | +0.05(+0.10%) |
May 28, 2020 | 46.49 | 46.51 | 46.47 | 46.48 | 4,292,127 | +0.01(+0.02%) |
May 27, 2020 | 46.45 | 46.48 | 46.44 | 46.47 | 4,452,607 | +0.03(+0.06%) |
May 26, 2020 | 46.46 | 46.46 | 46.42 | 46.44 | 1,946,218 | +0.01(+0.02%) |
May 22, 2020 | 46.44 | 46.45 | 46.42 | 46.43 | 2,145,557 | +0.00(+0.00%) |
May 21, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 3,151,082 | +0.03(+0.06%) |
May 20, 2020 | 46.37 | 46.42 | 46.36 | 46.41 | 3,821,138 | +0.05(+0.10%) |
May 19, 2020 | 46.36 | 46.38 | 46.35 | 46.36 | 2,812,974 | +0.02(+0.04%) |
May 18, 2020 | 46.35 | 46.35 | 46.32 | 46.34 | 2,626,753 | +0.02(+0.04%) |
May 15, 2020 | 46.31 | 46.34 | 46.31 | 46.32 | 2,377,163 | +0.01(+0.02%) |
May 14, 2020 | 46.33 | 46.33 | 46.30 | 46.31 | 1,798,134 | +0.01(+0.02%) |
May 13, 2020 | 46.29 | 46.31 | 46.28 | 46.31 | 2,645,237 | +0.03(+0.06%) |
May 12, 2020 | 46.28 | 46.30 | 46.26 | 46.28 | 4,101,514 | +0.00(+0.00%) |
May 11, 2020 | 46.29 | 46.29 | 46.26 | 46.28 | 2,547,012 | +0.00(+0.00%) |
May 08, 2020 | 46.28 | 46.28 | 46.27 | 46.28 | 2,042,694 | +0.02(+0.04%) |
May 07, 2020 | 46.23 | 46.28 | 46.23 | 46.26 | 1,971,461 | +0.02(+0.04%) |
May 06, 2020 | 46.23 | 46.25 | 46.22 | 46.24 | 3,865,211 | +0.02(+0.04%) |
May 05, 2020 | 46.20 | 46.25 | 46.20 | 46.22 | 2,076,291 | +0.02(+0.04%) |
May 04, 2020 | 46.19 | 46.22 | 46.19 | 46.20 | 1,708,130 | -0.02(-0.04%) |
May 01, 2020 | 46.21 | 46.23 | 46.19 | 46.22 | 3,238,778 | -0.04(-0.08%) |
Apr 30, 2020 | 46.20 | 46.26 | 46.19 | 46.26 | 3,609,263 | +0.06(+0.14%) |
Apr 29, 2020 | 46.21 | 46.23 | 46.16 | 46.19 | 3,373,971 | -0.02(-0.04%) |
Apr 28, 2020 | 46.20 | 46.22 | 46.19 | 46.21 | 2,175,796 | +0.03(+0.06%) |
Apr 27, 2020 | 46.19 | 46.19 | 46.18 | 46.19 | 1,985,030 | +0.01(+0.02%) |
Apr 24, 2020 | 46.13 | 46.19 | 46.12 | 46.18 | 2,990,428 | +0.06(+0.12%) |
Apr 23, 2020 | 46.14 | 46.15 | 46.11 | 46.12 | 2,367,994 | -0.03(-0.06%) |
Apr 22, 2020 | 46.14 | 46.16 | 46.08 | 46.15 | 2,802,138 | +0.02(+0.04%) |
Apr 21, 2020 | 46.15 | 46.16 | 46.10 | 46.13 | 3,124,089 | -0.01(-0.02%) |
Apr 20, 2020 | 46.16 | 46.16 | 46.05 | 46.14 | 3,948,992 | +0.02(+0.04%) |
Apr 17, 2020 | 46.11 | 46.12 | 46.06 | 46.12 | 1,917,649 | -0.01(-0.02%) |
Apr 16, 2020 | 46.04 | 46.15 | 46.04 | 46.13 | 2,820,626 | +0.08(+0.18%) |
Apr 15, 2020 | 46.02 | 46.08 | 46.00 | 46.05 | 2,706,557 | +0.05(+0.10%) |
Apr 14, 2020 | 45.97 | 46.08 | 45.93 | 46.00 | 3,137,435 | +0.04(+0.08%) |
Apr 13, 2020 | 45.98 | 45.98 | 45.92 | 45.97 | 1,633,659 | +0.04(+0.08%) |
Apr 09, 2020 | 45.81 | 45.95 | 45.81 | 45.93 | 3,456,248 | +0.07(+0.16%) |
Apr 08, 2020 | 45.76 | 45.88 | 45.76 | 45.85 | 3,232,681 | +0.10(+0.22%) |
Apr 07, 2020 | 45.71 | 45.78 | 45.69 | 45.75 | 3,540,273 | +0.04(+0.08%) |
Apr 06, 2020 | 45.71 | 45.74 | 45.62 | 45.72 | 4,193,575 | +0.03(+0.06%) |
Apr 03, 2020 | 45.60 | 45.74 | 45.60 | 45.69 | 1,640,701 | +0.06(+0.12%) |
Apr 02, 2020 | 45.61 | 45.74 | 45.61 | 45.63 | 2,375,501 | +0.00(+0.00%) |
Apr 01, 2020 | 45.49 | 45.75 | 45.49 | 45.63 | 1,655,203 | -0.05(-0.10%) |
Mar 31, 2020 | 45.66 | 45.74 | 45.63 | 45.68 | 1,812,587 | +0.01(+0.02%) |
Mar 30, 2020 | 45.51 | 45.74 | 45.51 | 45.67 | 3,011,543 | +0.11(+0.24%) |
Mar 27, 2020 | 45.27 | 45.56 | 45.27 | 45.56 | 2,864,621 | +0.33(+0.73%) |
Mar 26, 2020 | 45.05 | 45.29 | 45.05 | 45.23 | 3,586,908 | +0.23(+0.51%) |
Mar 25, 2020 | 45.11 | 45.16 | 44.91 | 45.00 | 3,644,250 | -0.18(-0.41%) |
Mar 24, 2020 | 45.05 | 45.44 | 45.00 | 45.18 | 4,730,373 | +0.06(+0.12%) |
Mar 23, 2020 | 44.70 | 45.42 | 44.70 | 45.13 | 8,261,605 | +0.09(+0.20%) |
Mar 20, 2020 | 44.85 | 45.23 | 44.84 | 45.04 | 10,892,412 | -0.06(-0.14%) |
Mar 19, 2020 | 45.36 | 45.52 | 44.81 | 45.10 | 10,723,669 | -0.29(-0.65%) |
Mar 18, 2020 | 45.65 | 45.89 | 45.39 | 45.39 | 10,494,968 | -0.56(-1.22%) |
Mar 17, 2020 | 45.91 | 46.10 | 45.91 | 45.96 | 6,640,866 | +0.02(+0.04%) |
Mar 16, 2020 | 45.35 | 46.08 | 45.35 | 45.94 | 7,993,370 | -0.19(-0.42%) |
Mar 13, 2020 | 45.95 | 46.17 | 45.95 | 46.13 | 8,942,795 | +0.28(+0.60%) |
Mar 12, 2020 | 46.26 | 46.34 | 45.83 | 45.85 | 13,055,247 | -0.58(-1.25%) |
Mar 11, 2020 | 46.44 | 46.46 | 46.40 | 46.43 | 5,489,435 | -0.05(-0.10%) |
Mar 10, 2020 | 46.46 | 46.49 | 46.45 | 46.48 | 7,694,496 | +0.02(+0.04%) |
Mar 09, 2020 | 46.35 | 46.50 | 42.32 | 46.46 | 12,953,359 | -0.06(-0.14%) |
Mar 06, 2020 | 46.53 | 46.55 | 46.52 | 46.53 | 3,978,611 | +0.00(+0.00%) |
Mar 05, 2020 | 46.52 | 46.54 | 46.52 | 46.53 | 3,403,557 | +0.00(+0.01%) |
Mar 04, 2020 | 46.50 | 46.53 | 46.50 | 46.52 | 3,570,496 | +0.02(+0.05%) |
Mar 03, 2020 | 46.48 | 46.51 | 46.47 | 46.50 | 6,840,663 | +0.02(+0.04%) |