Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.35 | 47.55 | 47.34 | 47.34 | 6,734 | +0.04(+0.07%) |
May 27, 2021 | 47.30 | 47.31 | 47.27 | 47.30 | 3,867 | -0.03(-0.07%) |
May 26, 2021 | 47.34 | 47.35 | 47.33 | 47.33 | 1,714 | -0.02(-0.04%) |
May 25, 2021 | 47.27 | 47.35 | 47.27 | 47.35 | 3,324 | +0.08(+0.16%) |
May 24, 2021 | 47.28 | 47.29 | 47.26 | 47.28 | 7,113 | +0.06(+0.12%) |
May 21, 2021 | 47.24 | 47.24 | 47.21 | 47.22 | 3,173 | -0.02(-0.04%) |
May 20, 2021 | 47.21 | 47.25 | 47.21 | 47.24 | 843 | +0.15(+0.31%) |
May 19, 2021 | 47.13 | 47.18 | 47.06 | 47.09 | 5,143 | -0.06(-0.13%) |
May 18, 2021 | 47.17 | 47.17 | 47.16 | 47.16 | 4,102 | -0.02(-0.05%) |
May 17, 2021 | 47.20 | 47.23 | 47.17 | 47.18 | 3,532 | -0.04(-0.08%) |
May 14, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 3,313 | +0.08(+0.17%) |
May 13, 2021 | 47.13 | 47.14 | 47.12 | 47.14 | 1,635 | +0.14(+0.29%) |
May 12, 2021 | 47.05 | 47.05 | 47.00 | 47.00 | 1,621 | -0.15(-0.32%) |
May 11, 2021 | 47.15 | 47.16 | 47.13 | 47.15 | 4,040 | -0.04(-0.09%) |
May 10, 2021 | 47.23 | 47.27 | 47.19 | 47.19 | 4,113 | -0.05(-0.10%) |
May 07, 2021 | 47.31 | 47.31 | 47.23 | 47.24 | 3,340 | +0.03(+0.07%) |
May 06, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 1,541 | +0.05(+0.10%) |
May 05, 2021 | 47.15 | 47.17 | 47.11 | 47.16 | 4,496 | +0.04(+0.08%) |
May 04, 2021 | 47.11 | 47.14 | 47.11 | 47.12 | 7,643 | +0.01(+0.01%) |
May 03, 2021 | 47.07 | 47.14 | 47.07 | 47.12 | 4,646 | +0.04(+0.08%) |
Apr 30, 2021 | 47.07 | 47.08 | 47.07 | 47.08 | 2,435 | +0.05(+0.11%) |
Apr 29, 2021 | 46.93 | 47.04 | 46.93 | 47.03 | 4,140 | -0.01(-0.02%) |
Apr 28, 2021 | 47.07 | 47.07 | 46.85 | 47.04 | 15,352 | +0.03(+0.07%) |
Apr 27, 2021 | 47.06 | 47.06 | 47.01 | 47.01 | 5,869 | -0.06(-0.13%) |
Apr 26, 2021 | 47.08 | 47.08 | 47.07 | 47.07 | 4,092 | -0.00(-0.01%) |
Apr 23, 2021 | 47.10 | 47.10 | 47.07 | 47.07 | 4,650 | +0.04(+0.08%) |
Apr 22, 2021 | 47.04 | 47.05 | 47.02 | 47.03 | 4,360 | +0.01(+0.02%) |
Apr 21, 2021 | 47.01 | 47.02 | 46.99 | 47.02 | 2,992 | +0.05(+0.10%) |
Apr 20, 2021 | 46.91 | 47.15 | 46.91 | 46.98 | 14,476 | +0.08(+0.16%) |
Apr 19, 2021 | 46.86 | 46.93 | 46.86 | 46.90 | 7,782 | -0.02(-0.05%) |
Apr 16, 2021 | 46.97 | 47.16 | 46.93 | 46.93 | 7,528 | -0.11(-0.24%) |
Apr 15, 2021 | 46.95 | 47.08 | 46.95 | 47.04 | 5,140 | +0.12(+0.25%) |
Apr 14, 2021 | 46.89 | 46.92 | 46.89 | 46.92 | 4,135 | -0.02(-0.03%) |
Apr 13, 2021 | 46.87 | 46.95 | 46.86 | 46.94 | 1,657 | +0.10(+0.22%) |
Apr 12, 2021 | 46.82 | 46.85 | 46.82 | 46.84 | 3,617 | -0.03(-0.07%) |
Apr 09, 2021 | 46.80 | 46.91 | 46.80 | 46.87 | 10,075 | -0.03(-0.06%) |
Apr 08, 2021 | 46.90 | 46.91 | 46.89 | 46.90 | 8,117 | +0.09(+0.20%) |
Apr 07, 2021 | 46.84 | 46.86 | 46.81 | 46.81 | 2,534 | -0.02(-0.04%) |
Apr 06, 2021 | 46.70 | 46.84 | 46.70 | 46.83 | 6,427 | +0.17(+0.37%) |
Apr 05, 2021 | 46.62 | 46.68 | 46.62 | 46.65 | 3,948 | -0.10(-0.20%) |
Apr 01, 2021 | 46.72 | 46.76 | 46.71 | 46.75 | 4,539 | +0.10(+0.21%) |
Mar 31, 2021 | 46.69 | 46.69 | 46.65 | 46.65 | 3,963 | +0.06(+0.12%) |
Mar 30, 2021 | 46.63 | 46.63 | 46.49 | 46.59 | 3,944 | +0.03(+0.06%) |
Mar 29, 2021 | 46.58 | 46.61 | 46.53 | 46.56 | 11,664 | -0.05(-0.10%) |
Mar 26, 2021 | 46.60 | 46.63 | 46.59 | 46.61 | 2,884 | -0.05(-0.11%) |
Mar 25, 2021 | 46.66 | 46.66 | 46.60 | 46.66 | 2,785 | +0.02(+0.05%) |
Mar 24, 2021 | 46.61 | 46.65 | 46.61 | 46.64 | 6,424 | +0.02(+0.04%) |
Mar 23, 2021 | 46.58 | 46.62 | 46.58 | 46.62 | 3,223 | +0.08(+0.18%) |
Mar 22, 2021 | 46.57 | 46.59 | 46.54 | 46.54 | 4,978 | +0.07(+0.15%) |
Mar 19, 2021 | 46.44 | 46.49 | 46.44 | 46.47 | 4,105 | +0.00(+0.01%) |
Mar 18, 2021 | 46.42 | 46.48 | 46.42 | 46.46 | 3,362 | -0.19(-0.41%) |
Mar 17, 2021 | 46.53 | 46.65 | 46.52 | 46.65 | 11,009 | +0.06(+0.12%) |
Mar 16, 2021 | 46.59 | 46.65 | 46.59 | 46.60 | 6,023 | -0.01(-0.01%) |
Mar 15, 2021 | 46.61 | 46.81 | 46.59 | 46.60 | 20,555 | +0.05(+0.12%) |
Mar 12, 2021 | 46.56 | 46.56 | 46.53 | 46.55 | 8,321 | -0.19(-0.41%) |
Mar 11, 2021 | 46.71 | 46.77 | 46.71 | 46.74 | 11,151 | +0.08(+0.17%) |
Mar 10, 2021 | 46.55 | 46.75 | 46.55 | 46.66 | 5,899 | +0.12(+0.25%) |
Mar 09, 2021 | 46.59 | 46.61 | 46.54 | 46.54 | 39,619 | +0.09(+0.20%) |
Mar 08, 2021 | 46.61 | 46.63 | 46.45 | 46.45 | 10,721 | -0.27(-0.57%) |
Mar 05, 2021 | 46.68 | 46.72 | 46.62 | 46.72 | 5,326 | -0.03(-0.05%) |
Mar 04, 2021 | 46.94 | 46.97 | 46.74 | 46.74 | 44,642 | -0.18(-0.39%) |
Mar 03, 2021 | 46.96 | 46.98 | 46.92 | 46.92 | 9,692 | -0.16(-0.34%) |
Mar 02, 2021 | 47.04 | 47.27 | 47.03 | 47.08 | 24,261 | +0.02(+0.03%) |
Mar 01, 2021 | 47.01 | 47.08 | 47.00 | 47.07 | 8,881 | +0.13(+0.27%) |
Feb 26, 2021 | 46.89 | 46.95 | 46.80 | 46.94 | 3,558 | +0.20(+0.42%) |
Feb 25, 2021 | 47.03 | 47.03 | 46.69 | 46.74 | 7,028 | -0.52(-1.10%) |
Feb 24, 2021 | 47.25 | 47.26 | 47.25 | 47.26 | 2,517 | +0.01(+0.02%) |
Feb 23, 2021 | 47.24 | 47.26 | 47.24 | 47.26 | 1,737 | +0.04(+0.08%) |
Feb 22, 2021 | 47.29 | 47.32 | 47.22 | 47.22 | 96,644 | -0.07(-0.14%) |
Feb 19, 2021 | 47.32 | 47.35 | 47.28 | 47.28 | 2,891 | -0.11(-0.23%) |
Feb 18, 2021 | 47.35 | 47.43 | 47.35 | 47.39 | 7,756 | -0.02(-0.04%) |
Feb 17, 2021 | 47.38 | 47.41 | 47.35 | 47.41 | 29,659 | +0.06(+0.13%) |
Feb 16, 2021 | 47.38 | 47.42 | 47.35 | 47.35 | 2,209 | -0.17(-0.35%) |
Feb 12, 2021 | 47.49 | 47.56 | 47.49 | 47.51 | 5,894 | -0.04(-0.08%) |
Feb 11, 2021 | 47.57 | 47.58 | 47.55 | 47.55 | 6,015 | -0.01(-0.03%) |
Feb 10, 2021 | 47.54 | 47.61 | 47.53 | 47.56 | 7,030 | +0.07(+0.15%) |
Feb 09, 2021 | 47.47 | 47.52 | 47.47 | 47.49 | 8,671 | -0.02(-0.05%) |
Feb 08, 2021 | 47.51 | 47.67 | 47.50 | 47.52 | 33,007 | +0.05(+0.10%) |
Feb 05, 2021 | 47.50 | 47.57 | 47.47 | 47.47 | 7,674 | -0.00(-0.01%) |
Feb 04, 2021 | 47.42 | 47.49 | 47.42 | 47.48 | 2,304 | +0.04(+0.09%) |
Feb 03, 2021 | 47.38 | 47.48 | 47.38 | 47.43 | 10,153 | -0.01(-0.02%) |
Feb 02, 2021 | 47.48 | 47.50 | 47.44 | 47.44 | 4,130 | -0.03(-0.06%) |
Feb 01, 2021 | 47.37 | 47.50 | 47.37 | 47.47 | 7,163 | +0.07(+0.15%) |
Jan 29, 2021 | 47.45 | 47.48 | 47.31 | 47.40 | 15,044 | -0.06(-0.13%) |
Jan 28, 2021 | 47.50 | 47.53 | 47.46 | 47.46 | 7,903 | -0.01(-0.01%) |
Jan 27, 2021 | 47.56 | 47.56 | 47.46 | 47.46 | 2,499 | -0.04(-0.08%) |
Jan 26, 2021 | 47.49 | 47.54 | 47.49 | 47.50 | 6,516 | +0.00(+0.01%) |
Jan 25, 2021 | 47.37 | 47.53 | 47.37 | 47.49 | 10,491 | +0.02(+0.03%) |
Jan 22, 2021 | 47.47 | 47.52 | 47.47 | 47.48 | 24,071 | +0.01(+0.02%) |
Jan 21, 2021 | 47.48 | 47.49 | 47.47 | 47.47 | 7,267 | -0.04(-0.09%) |
Jan 20, 2021 | 47.53 | 47.58 | 47.43 | 47.51 | 11,220 | +0.08(+0.16%) |
Jan 19, 2021 | 47.32 | 47.47 | 47.32 | 47.44 | 22,422 | +0.01(+0.02%) |
Jan 15, 2021 | 47.41 | 47.43 | 47.40 | 47.43 | 3,231 | +0.06(+0.13%) |
Jan 14, 2021 | 47.38 | 47.41 | 47.36 | 47.36 | 2,644 | -0.01(-0.03%) |
Jan 13, 2021 | 47.22 | 47.41 | 47.22 | 47.38 | 10,735 | +0.05(+0.11%) |
Jan 12, 2021 | 47.22 | 47.33 | 47.21 | 47.33 | 10,791 | +0.00(+0.00%) |
Jan 11, 2021 | 47.33 | 47.36 | 47.29 | 47.32 | 3,791 | -0.06(-0.12%) |
Jan 08, 2021 | 47.39 | 47.42 | 47.35 | 47.38 | 11,590 | -0.05(-0.10%) |
Jan 07, 2021 | 47.36 | 47.47 | 47.36 | 47.43 | 5,393 | -0.00(-0.01%) |
Jan 06, 2021 | 47.37 | 47.45 | 47.37 | 47.44 | 3,181 | -0.10(-0.21%) |
Jan 05, 2021 | 47.52 | 47.56 | 47.52 | 47.54 | 2,124 | -0.04(-0.09%) |
Jan 04, 2021 | 47.50 | 47.61 | 47.50 | 47.58 | 17,620 | -0.05(-0.10%) |
Dec 31, 2020 | 47.62 | 47.62 | 47.62 | 5,406 | +0.07(+0.14%) | |
Dec 30, 2020 | 47.56 | 47.59 | 47.53 | 47.56 | 5,406 | +0.04(+0.09%) |
Dec 29, 2020 | 47.52 | 47.53 | 47.42 | 47.52 | 20,708 | -0.02(-0.03%) |
Dec 28, 2020 | 47.49 | 47.55 | 47.47 | 47.53 | 5,333 | +0.08(+0.16%) |
Dec 24, 2020 | 47.44 | 47.49 | 47.44 | 47.45 | 1,783 | +0.06(+0.13%) |
Dec 23, 2020 | 47.36 | 47.42 | 47.36 | 47.39 | 3,719 | -0.01(-0.02%) |
Dec 22, 2020 | 47.42 | 47.44 | 47.33 | 47.41 | 118,701 | -0.02(-0.04%) |
Dec 21, 2020 | 47.33 | 47.42 | 47.25 | 47.42 | 6,682 | +0.04(+0.09%) |
Dec 18, 2020 | 47.40 | 47.40 | 47.34 | 47.38 | 3,008 | +0.04(+0.08%) |
Dec 17, 2020 | 47.44 | 47.44 | 47.34 | 47.34 | 2,526 | +0.15(+0.31%) |
Dec 16, 2020 | 47.23 | 47.23 | 47.16 | 47.20 | 2,819 | +0.05(+0.11%) |
Dec 15, 2020 | 47.17 | 47.28 | 47.13 | 47.15 | 7,964 | -0.04(-0.08%) |
Dec 14, 2020 | 47.16 | 47.18 | 47.13 | 47.18 | 5,188 | +0.04(+0.08%) |
Dec 11, 2020 | 47.18 | 47.18 | 47.14 | 47.14 | 3,267 | +0.02(+0.05%) |
Dec 10, 2020 | 47.12 | 47.12 | 47.08 | 47.12 | 6,793 | +0.07(+0.15%) |
Dec 09, 2020 | 47.08 | 47.08 | 47.05 | 47.05 | 8,886 | -0.12(-0.25%) |
Dec 08, 2020 | 47.21 | 47.21 | 47.17 | 47.17 | 7,665 | +0.01(+0.01%) |
Dec 07, 2020 | 47.20 | 47.23 | 47.17 | 47.17 | 4,395 | +0.03(+0.07%) |
Dec 04, 2020 | 47.13 | 47.14 | 47.13 | 47.13 | 1,464 | -0.06(-0.13%) |
Dec 03, 2020 | 47.16 | 47.23 | 47.16 | 47.19 | 4,110 | +0.06(+0.14%) |
Dec 02, 2020 | 47.06 | 47.15 | 47.06 | 47.13 | 7,037 | +0.07(+0.16%) |
Dec 01, 2020 | 47.12 | 47.14 | 47.06 | 47.06 | 7,847 | -0.08(-0.17%) |
Nov 30, 2020 | 47.06 | 47.18 | 47.06 | 47.13 | 6,456 | +0.05(+0.10%) |
Nov 27, 2020 | 47.09 | 47.09 | 47.06 | 47.09 | 791 | +0.07(+0.15%) |
Nov 25, 2020 | 47.03 | 47.04 | 47.00 | 47.02 | 3,956 | +0.05(+0.11%) |
Nov 24, 2020 | 47.01 | 47.01 | 46.95 | 46.96 | 8,954 | +0.01(+0.03%) |
Nov 23, 2020 | 46.93 | 46.96 | 46.93 | 46.95 | 2,915 | +0.04(+0.08%) |
Nov 20, 2020 | 46.81 | 46.95 | 46.80 | 46.91 | 4,634 | +0.06(+0.12%) |
Nov 19, 2020 | 46.93 | 46.93 | 46.86 | 46.86 | 5,470 | -0.01(-0.03%) |
Nov 18, 2020 | 46.91 | 46.91 | 46.87 | 46.87 | 11,742 | +0.04(+0.08%) |
Nov 17, 2020 | 46.84 | 46.87 | 46.82 | 46.83 | 4,924 | +0.07(+0.16%) |
Nov 16, 2020 | 46.70 | 46.79 | 46.70 | 46.76 | 2,641 | +0.01(+0.01%) |
Nov 13, 2020 | 46.74 | 46.76 | 46.74 | 46.75 | 5,087 | +0.04(+0.09%) |
Nov 12, 2020 | 46.72 | 46.76 | 46.70 | 46.71 | 11,100 | +0.03(+0.07%) |
Nov 11, 2020 | 46.67 | 46.70 | 46.64 | 46.68 | 2,294 | -0.02(-0.04%) |
Nov 10, 2020 | 46.70 | 46.76 | 46.68 | 46.69 | 5,355 | +0.01(+0.03%) |
Nov 09, 2020 | 46.72 | 46.75 | 46.68 | 46.68 | 4,350 | -0.07(-0.15%) |
Nov 06, 2020 | 46.73 | 46.76 | 46.73 | 46.75 | 3,052 | -0.01(-0.03%) |
Nov 05, 2020 | 46.79 | 46.83 | 46.76 | 46.76 | 4,171 | +0.09(+0.19%) |
Nov 04, 2020 | 46.68 | 46.70 | 46.60 | 46.68 | 4,579 | +0.26(+0.56%) |
Nov 03, 2020 | 46.43 | 46.44 | 46.39 | 46.41 | 6,128 | +0.03(+0.06%) |
Nov 02, 2020 | 46.39 | 46.42 | 46.39 | 46.39 | 2,789 | +0.05(+0.11%) |
Oct 30, 2020 | 46.34 | 46.42 | 46.33 | 46.34 | 8,053 | -0.07(-0.15%) |
Oct 29, 2020 | 46.47 | 46.48 | 46.40 | 46.41 | 4,141 | -0.01(-0.02%) |
Oct 28, 2020 | 46.48 | 46.48 | 46.40 | 46.42 | 9,769 | -0.08(-0.17%) |
Oct 27, 2020 | 46.49 | 46.56 | 46.41 | 46.50 | 14,900 | +0.00(+0.01%) |
Oct 26, 2020 | 46.49 | 46.53 | 46.48 | 46.49 | 1,779 | +0.02(+0.05%) |
Oct 23, 2020 | 46.44 | 46.51 | 46.44 | 46.47 | 1,814 | +0.02(+0.05%) |
Oct 22, 2020 | 46.46 | 46.50 | 46.45 | 46.45 | 1,983 | -0.04(-0.08%) |
Oct 21, 2020 | 46.48 | 46.52 | 46.46 | 46.48 | 8,241 | -0.01(-0.03%) |
Oct 20, 2020 | 46.51 | 46.51 | 46.50 | 46.50 | 1,257 | +0.00(+0.00%) |
Oct 19, 2020 | 46.53 | 46.56 | 46.46 | 46.50 | 2,839 | -0.01(-0.03%) |
Oct 16, 2020 | 46.50 | 46.55 | 46.50 | 46.51 | 1,020 | +0.04(+0.09%) |
Oct 15, 2020 | 46.48 | 46.50 | 46.45 | 46.47 | 1,796 | -0.03(-0.06%) |
Oct 14, 2020 | 46.56 | 46.59 | 46.46 | 46.50 | 9,215 | -0.03(-0.06%) |
Oct 13, 2020 | 46.50 | 46.57 | 46.45 | 46.53 | 9,381 | +0.01(+0.02%) |
Oct 12, 2020 | 46.39 | 46.59 | 46.39 | 46.52 | 14,063 | +0.06(+0.13%) |
Oct 09, 2020 | 46.45 | 46.49 | 46.45 | 46.46 | 680 | +0.03(+0.07%) |
Oct 08, 2020 | 46.40 | 46.48 | 46.39 | 46.42 | 3,824 | +0.03(+0.07%) |
Oct 07, 2020 | 46.38 | 46.41 | 46.38 | 46.39 | 5,022 | +0.03(+0.07%) |
Oct 06, 2020 | 46.39 | 46.39 | 46.29 | 46.36 | 12,160 | +0.03(+0.07%) |
Oct 05, 2020 | 46.36 | 46.39 | 46.30 | 46.33 | 4,173 | +0.01(+0.03%) |
Oct 02, 2020 | 46.32 | 46.36 | 46.31 | 46.31 | 2,722 | +0.00(+0.00%) |
Oct 01, 2020 | 46.30 | 46.33 | 46.27 | 46.31 | 1,801 | +0.06(+0.12%) |
Sep 30, 2020 | 46.32 | 46.32 | 46.22 | 46.26 | 2,154 | +0.02(+0.05%) |
Sep 29, 2020 | 46.24 | 46.25 | 46.23 | 46.23 | 1,831 | +0.01(+0.03%) |
Sep 28, 2020 | 46.25 | 46.25 | 46.21 | 46.22 | 1,436 | +0.04(+0.09%) |
Sep 25, 2020 | 46.14 | 46.19 | 46.14 | 46.18 | 4,777 | -0.02(-0.05%) |
Sep 24, 2020 | 46.32 | 46.32 | 46.17 | 46.20 | 3,041 | -0.10(-0.22%) |
Sep 23, 2020 | 46.39 | 46.39 | 46.31 | 46.31 | 5,306 | -0.14(-0.29%) |
Sep 22, 2020 | 46.46 | 46.46 | 46.43 | 46.44 | 6,105 | -0.00(-0.01%) |
Sep 21, 2020 | 46.48 | 46.49 | 46.45 | 46.45 | 2,860 | -0.05(-0.10%) |
Sep 18, 2020 | 46.52 | 46.52 | 46.49 | 46.49 | 7,166 | -0.03(-0.07%) |
Sep 17, 2020 | 46.54 | 46.57 | 46.50 | 46.52 | 14,036 | +0.03(+0.07%) |
Sep 16, 2020 | 46.51 | 46.52 | 46.49 | 46.49 | 7,518 | +0.02(+0.05%) |
Sep 15, 2020 | 46.50 | 46.51 | 46.45 | 46.47 | 6,953 | -0.01(-0.02%) |
Sep 14, 2020 | 46.50 | 46.52 | 46.44 | 46.48 | 20,584 | +0.11(+0.24%) |
Sep 10, 2020 | 46.37 | 46.37 | 46.37 | 0 | -0.01(-0.03%) | |
Sep 09, 2020 | 46.38 | 46.48 | 46.34 | 46.38 | 14,212 | +0.04(+0.09%) |
Sep 08, 2020 | 46.42 | 46.44 | 46.27 | 46.34 | 5,296 | -0.08(-0.16%) |
Sep 04, 2020 | 46.44 | 46.47 | 46.38 | 46.41 | 2,502 | -0.10(-0.21%) |
Sep 03, 2020 | 46.51 | 46.58 | 46.46 | 46.51 | 3,575 | -0.06(-0.13%) |
Sep 02, 2020 | 46.53 | 46.62 | 46.53 | 46.57 | 16,056 | +0.06(+0.13%) |
Sep 01, 2020 | 46.39 | 46.54 | 46.39 | 46.51 | 8,722 | +0.06(+0.14%) |
Aug 31, 2020 | 46.41 | 46.49 | 46.38 | 46.44 | 7,976 | +0.18(+0.38%) |
Aug 27, 2020 | 46.27 | 46.27 | 46.27 | 0 | -0.06(-0.12%) | |
Aug 25, 2020 | 46.33 | 46.33 | 46.33 | 0 | -0.03(-0.06%) | |
Aug 24, 2020 | 46.41 | 46.43 | 46.35 | 46.35 | 3,605 | -0.01(-0.02%) |
Aug 21, 2020 | 46.41 | 46.43 | 46.33 | 46.36 | 4,557 | +0.01(+0.02%) |
Aug 20, 2020 | 46.38 | 46.40 | 46.29 | 46.35 | 3,143 | +0.08(+0.17%) |
Aug 19, 2020 | 46.30 | 46.32 | 46.27 | 46.27 | 2,748 | -0.04(-0.09%) |
Aug 18, 2020 | 46.28 | 46.34 | 46.28 | 46.32 | 5,742 | -0.01(-0.02%) |
Aug 17, 2020 | 46.22 | 46.38 | 46.22 | 46.33 | 29,232 | +0.04(+0.08%) |
Aug 14, 2020 | 46.37 | 46.37 | 46.29 | 46.29 | 2,848 | -0.00(-0.01%) |
Aug 13, 2020 | 46.44 | 46.44 | 46.29 | 46.29 | 2,183 | -0.13(-0.27%) |
Aug 12, 2020 | 46.44 | 46.47 | 46.40 | 46.42 | 4,318 | -0.03(-0.07%) |
Aug 11, 2020 | 46.45 | 46.50 | 46.41 | 46.45 | 10,642 | -0.11(-0.24%) |
Aug 10, 2020 | 46.66 | 46.89 | 46.54 | 46.57 | 9,115 | -0.05(-0.10%) |
Aug 07, 2020 | 46.63 | 46.63 | 46.55 | 46.61 | 3,304 | +0.02(+0.04%) |
Aug 06, 2020 | 46.65 | 46.65 | 46.59 | 46.59 | 1,792 | +0.09(+0.19%) |
Aug 05, 2020 | 46.53 | 46.57 | 46.51 | 46.51 | 2,013 | -0.02(-0.04%) |
Aug 04, 2020 | 46.54 | 46.84 | 46.43 | 46.52 | 27,002 | +0.10(+0.22%) |
Aug 03, 2020 | 46.51 | 46.51 | 46.29 | 46.42 | 15,105 | -0.01(-0.02%) |
Jul 31, 2020 | 46.34 | 46.46 | 46.34 | 46.43 | 10,273 | +0.01(+0.02%) |
Jul 30, 2020 | 46.41 | 46.47 | 46.35 | 46.42 | 16,148 | +0.09(+0.20%) |
Jul 29, 2020 | 46.26 | 46.34 | 46.26 | 46.33 | 9,179 | +0.09(+0.19%) |
Jul 28, 2020 | 46.31 | 46.31 | 46.24 | 46.24 | 2,124 | +0.02(+0.04%) |
Jul 27, 2020 | 46.19 | 46.32 | 46.15 | 46.22 | 4,362 | -0.07(-0.14%) |
Jul 24, 2020 | 46.29 | 46.32 | 46.29 | 46.29 | 55,703 | +0.00(+0.00%) |
Jul 23, 2020 | 46.34 | 46.36 | 46.29 | 46.29 | 4,196 | +0.00(+0.01%) |
Jul 22, 2020 | 46.28 | 46.30 | 46.28 | 46.28 | 1,402 | +0.06(+0.12%) |
Jul 21, 2020 | 46.25 | 46.25 | 46.21 | 46.23 | 2,925 | +0.09(+0.19%) |
Jul 20, 2020 | 46.13 | 46.14 | 46.13 | 46.14 | 2,681 | +0.08(+0.16%) |
Jul 17, 2020 | 46.09 | 46.09 | 46.05 | 46.06 | 3,196 | +0.03(+0.06%) |
Jul 16, 2020 | 46.04 | 46.04 | 46.04 | 46.04 | 273 | +0.07(+0.16%) |
Jul 15, 2020 | 45.89 | 46.04 | 45.77 | 45.96 | 24,193 | -0.01(-0.02%) |
Jul 14, 2020 | 45.99 | 45.99 | 45.77 | 45.97 | 9,806 | +0.08(+0.17%) |
Jul 13, 2020 | 45.83 | 46.00 | 45.82 | 45.89 | 14,735 | -0.01(-0.01%) |
Jul 10, 2020 | 45.89 | 46.26 | 45.86 | 45.90 | 42,005 | -0.05(-0.10%) |
Jul 09, 2020 | 45.92 | 46.19 | 45.92 | 45.94 | 27,028 | +0.08(+0.17%) |
Jul 08, 2020 | 45.94 | 45.95 | 45.86 | 45.87 | 4,525 | -0.01(-0.02%) |
Jul 07, 2020 | 45.89 | 45.90 | 45.79 | 45.88 | 4,217 | +0.01(+0.03%) |
Jul 06, 2020 | 45.84 | 45.86 | 45.84 | 45.86 | 1,159 | +0.08(+0.17%) |
Jul 02, 2020 | 45.77 | 45.89 | 45.77 | 45.78 | 2,739 | +0.07(+0.16%) |
Jul 01, 2020 | 45.64 | 45.79 | 45.62 | 45.71 | 4,132 | +0.03(+0.07%) |
Jun 30, 2020 | 45.55 | 45.76 | 45.55 | 45.68 | 4,485 | -0.02(-0.04%) |
Jun 29, 2020 | 45.69 | 45.69 | 45.69 | 45.69 | 576 | +0.18(+0.39%) |
Jun 26, 2020 | 45.61 | 45.61 | 45.51 | 45.51 | 1,372 | -0.05(-0.10%) |
Jun 25, 2020 | 45.62 | 45.62 | 45.53 | 45.56 | 1,426 | +0.06(+0.13%) |
Jun 24, 2020 | 45.48 | 45.55 | 45.48 | 45.50 | 1,260 | -0.07(-0.16%) |
Jun 23, 2020 | 45.67 | 45.67 | 45.56 | 45.58 | 996 | -0.02(-0.04%) |
Jun 22, 2020 | 45.63 | 45.72 | 45.54 | 45.59 | 4,200 | -0.04(-0.08%) |
Jun 19, 2020 | 45.68 | 45.69 | 45.58 | 45.63 | 1,715 | +0.09(+0.21%) |
Jun 18, 2020 | 45.62 | 45.62 | 45.54 | 45.54 | 1,229 | -0.01(-0.02%) |
Jun 17, 2020 | 45.57 | 45.65 | 45.55 | 45.55 | 1,387 | +0.05(+0.11%) |
Jun 16, 2020 | 45.42 | 45.57 | 45.41 | 45.50 | 3,674 | +0.15(+0.33%) |
Jun 15, 2020 | 45.06 | 45.42 | 45.06 | 45.35 | 5,424 | +0.08(+0.18%) |
Jun 12, 2020 | 45.39 | 45.39 | 45.27 | 45.27 | 1,715 | +0.07(+0.15%) |
Jun 11, 2020 | 45.24 | 45.34 | 45.20 | 45.20 | 3,179 | -0.18(-0.40%) |
Jun 10, 2020 | 45.28 | 45.47 | 45.28 | 45.38 | 435 | +0.01(+0.03%) |
Jun 09, 2020 | 45.34 | 45.37 | 45.27 | 45.37 | 4,032 | +0.05(+0.12%) |
Jun 08, 2020 | 45.27 | 45.41 | 45.27 | 45.32 | 5,625 | +0.09(+0.19%) |
Jun 05, 2020 | 45.24 | 45.31 | 45.14 | 45.23 | 8,920 | +0.14(+0.31%) |
Jun 04, 2020 | 45.20 | 45.38 | 45.09 | 45.09 | 10,276 | -0.05(-0.10%) |
Jun 03, 2020 | 45.02 | 45.20 | 44.99 | 45.13 | 3,044 | +0.01(+0.02%) |
Jun 02, 2020 | 45.06 | 45.18 | 44.98 | 45.13 | 3,330 | +0.11(+0.25%) |