Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.92 | 46.92 | 46.92 | 2,479,180 | +0.00(+0.01%) | |
Dec 30, 2020 | 46.93 | 46.93 | 46.91 | 46.92 | 2,479,180 | -0.04(-0.08%) |
Dec 29, 2020 | 46.95 | 46.96 | 46.94 | 46.95 | 2,747,149 | +0.00(+0.01%) |
Dec 28, 2020 | 46.95 | 46.95 | 46.93 | 46.95 | 3,408,709 | +0.00(+0.00%) |
Dec 24, 2020 | 46.94 | 46.95 | 46.94 | 46.95 | 1,759,223 | +0.01(+0.03%) |
Dec 23, 2020 | 46.93 | 46.94 | 46.93 | 46.93 | 2,419,179 | -0.00(-0.01%) |
Dec 22, 2020 | 46.94 | 46.95 | 46.93 | 46.94 | 2,967,772 | +0.00(+0.00%) |
Dec 21, 2020 | 46.92 | 46.94 | 46.91 | 46.94 | 3,495,687 | +0.01(+0.02%) |
Dec 18, 2020 | 46.92 | 46.93 | 46.91 | 46.93 | 3,035,125 | +0.01(+0.02%) |
Dec 17, 2020 | 46.92 | 46.93 | 46.91 | 46.92 | 5,712,115 | +0.00(+0.00%) |
Dec 16, 2020 | 46.92 | 46.93 | 46.91 | 46.92 | 4,268,442 | -0.01(-0.02%) |
Dec 15, 2020 | 46.92 | 46.93 | 46.92 | 46.93 | 2,106,575 | +0.00(+0.00%) |
Dec 14, 2020 | 46.93 | 46.93 | 46.91 | 46.93 | 2,803,564 | +0.00(+0.00%) |
Dec 11, 2020 | 46.91 | 46.93 | 46.91 | 46.93 | 2,188,312 | +0.02(+0.04%) |
Dec 10, 2020 | 46.91 | 46.92 | 46.89 | 46.91 | 3,728,502 | +0.00(+0.00%) |
Dec 09, 2020 | 46.92 | 46.92 | 46.91 | 46.91 | 2,087,452 | -0.01(-0.02%) |
Dec 08, 2020 | 46.92 | 46.93 | 46.91 | 46.92 | 3,325,327 | +0.01(+0.02%) |
Dec 07, 2020 | 46.92 | 46.93 | 46.91 | 46.91 | 2,330,761 | -0.01(-0.02%) |
Dec 04, 2020 | 46.92 | 46.93 | 46.91 | 46.92 | 2,099,009 | +0.01(+0.02%) |
Dec 03, 2020 | 46.91 | 46.92 | 46.91 | 46.91 | 2,879,905 | -0.01(-0.02%) |
Dec 02, 2020 | 46.91 | 46.92 | 46.90 | 46.92 | 2,223,170 | +0.03(+0.06%) |
Dec 01, 2020 | 46.91 | 46.92 | 46.89 | 46.89 | 2,886,985 | -0.03(-0.06%) |
Nov 30, 2020 | 46.94 | 46.95 | 46.92 | 46.92 | 3,005,011 | -0.02(-0.04%) |
Nov 27, 2020 | 46.94 | 46.94 | 46.93 | 46.94 | 1,093,073 | +0.01(+0.02%) |
Nov 25, 2020 | 46.94 | 46.94 | 46.92 | 46.93 | 3,212,974 | +0.00(+0.00%) |
Nov 24, 2020 | 46.91 | 46.94 | 46.91 | 46.93 | 4,046,265 | +0.02(+0.04%) |
Nov 23, 2020 | 46.92 | 46.93 | 46.91 | 46.91 | 2,509,454 | +0.00(+0.00%) |
Nov 20, 2020 | 46.91 | 46.92 | 46.90 | 46.91 | 2,629,741 | -0.01(-0.02%) |
Nov 19, 2020 | 46.91 | 46.92 | 46.91 | 46.92 | 2,912,312 | +0.01(+0.02%) |
Nov 18, 2020 | 46.92 | 46.93 | 46.91 | 46.91 | 2,700,930 | -0.01(-0.02%) |
Nov 17, 2020 | 46.92 | 46.92 | 46.90 | 46.92 | 4,345,964 | +0.02(+0.04%) |
Nov 16, 2020 | 46.90 | 46.91 | 46.90 | 46.90 | 2,351,093 | +0.00(+0.00%) |
Nov 13, 2020 | 46.90 | 46.91 | 46.90 | 46.90 | 2,736,040 | +0.01(+0.02%) |
Nov 12, 2020 | 46.90 | 46.90 | 46.89 | 46.89 | 4,474,233 | -0.00(-0.01%) |
Nov 11, 2020 | 46.90 | 46.90 | 46.88 | 46.90 | 2,332,798 | -0.00(-0.01%) |
Nov 10, 2020 | 46.88 | 46.90 | 46.88 | 46.90 | 2,636,508 | +0.03(+0.06%) |
Nov 09, 2020 | 46.89 | 46.90 | 46.87 | 46.87 | 2,336,565 | -0.02(-0.04%) |
Nov 06, 2020 | 46.87 | 46.89 | 46.87 | 46.89 | 2,262,353 | +0.02(+0.04%) |
Nov 05, 2020 | 46.87 | 46.89 | 46.87 | 46.87 | 2,392,649 | -0.01(-0.02%) |
Nov 04, 2020 | 46.88 | 46.88 | 46.87 | 46.88 | 2,555,653 | +0.00(+0.00%) |
Nov 03, 2020 | 46.88 | 46.88 | 46.87 | 46.88 | 1,969,080 | +0.00(+0.00%) |
Nov 02, 2020 | 46.87 | 46.88 | 46.87 | 46.88 | 2,363,564 | -0.03(-0.06%) |
Oct 30, 2020 | 46.92 | 46.93 | 46.91 | 46.91 | 2,098,359 | -0.01(-0.02%) |
Oct 29, 2020 | 46.92 | 46.93 | 46.92 | 46.92 | 2,692,660 | -0.01(-0.02%) |
Oct 28, 2020 | 46.93 | 46.94 | 46.92 | 46.93 | 2,951,492 | -0.01(-0.02%) |
Oct 27, 2020 | 46.94 | 46.94 | 46.93 | 46.94 | 3,291,872 | +0.01(+0.02%) |
Oct 26, 2020 | 46.93 | 46.94 | 46.93 | 46.93 | 2,116,070 | +0.00(+0.00%) |
Oct 23, 2020 | 46.93 | 46.93 | 46.92 | 46.93 | 1,705,857 | +0.01(+0.02%) |
Oct 22, 2020 | 46.93 | 46.93 | 46.92 | 46.92 | 2,150,119 | -0.01(-0.02%) |
Oct 21, 2020 | 46.93 | 46.93 | 46.92 | 46.93 | 2,303,089 | +0.01(+0.02%) |
Oct 20, 2020 | 46.93 | 46.93 | 46.91 | 46.92 | 2,325,017 | +0.01(+0.02%) |
Oct 19, 2020 | 46.92 | 46.92 | 46.91 | 46.91 | 2,718,191 | +0.00(+0.00%) |
Oct 16, 2020 | 46.92 | 46.93 | 46.90 | 46.91 | 2,594,237 | -0.01(-0.01%) |
Oct 15, 2020 | 46.92 | 46.92 | 46.91 | 46.92 | 1,970,176 | -0.00(-0.01%) |
Oct 14, 2020 | 46.91 | 46.92 | 46.91 | 46.92 | 2,285,276 | +0.01(+0.02%) |
Oct 13, 2020 | 46.91 | 46.92 | 46.89 | 46.91 | 3,385,202 | +0.00(+0.00%) |
Oct 12, 2020 | 46.91 | 46.91 | 46.90 | 46.91 | 1,842,279 | +0.00(+0.01%) |
Oct 09, 2020 | 46.90 | 46.91 | 46.90 | 46.91 | 2,298,182 | +0.00(+0.01%) |
Oct 08, 2020 | 46.89 | 46.91 | 46.89 | 46.90 | 2,874,710 | +0.00(+0.00%) |
Oct 07, 2020 | 46.88 | 46.90 | 46.88 | 46.90 | 2,293,387 | +0.01(+0.02%) |
Oct 06, 2020 | 46.89 | 46.90 | 46.87 | 46.89 | 5,240,066 | +0.00(+0.00%) |
Oct 05, 2020 | 46.89 | 46.89 | 46.88 | 46.89 | 2,629,657 | +0.01(+0.02%) |
Oct 02, 2020 | 46.88 | 46.89 | 46.87 | 46.88 | 2,305,976 | +0.00(+0.00%) |
Oct 01, 2020 | 46.89 | 46.89 | 46.87 | 46.88 | 2,909,963 | -0.04(-0.09%) |
Sep 30, 2020 | 46.93 | 46.93 | 46.91 | 46.93 | 3,358,803 | +0.00(+0.01%) |
Sep 29, 2020 | 46.92 | 46.94 | 46.91 | 46.92 | 2,927,122 | +0.02(+0.04%) |
Sep 28, 2020 | 46.91 | 46.92 | 46.90 | 46.90 | 4,110,800 | -0.01(-0.02%) |
Sep 25, 2020 | 46.92 | 46.92 | 46.88 | 46.91 | 3,379,998 | +0.00(+0.00%) |
Sep 24, 2020 | 46.94 | 46.94 | 46.91 | 46.91 | 3,157,273 | -0.03(-0.06%) |
Sep 23, 2020 | 46.96 | 46.96 | 46.92 | 46.94 | 2,576,585 | -0.01(-0.02%) |
Sep 22, 2020 | 46.95 | 46.96 | 46.94 | 46.95 | 2,823,753 | -0.01(-0.02%) |
Sep 21, 2020 | 46.98 | 46.98 | 46.96 | 46.96 | 2,136,393 | -0.01(-0.02%) |
Sep 18, 2020 | 46.99 | 46.99 | 46.97 | 46.97 | 2,167,096 | -0.00(-0.01%) |
Sep 17, 2020 | 46.98 | 46.98 | 46.97 | 46.97 | 2,238,822 | +0.00(+0.01%) |
Sep 16, 2020 | 46.97 | 46.98 | 46.96 | 46.97 | 2,543,491 | +0.00(+0.00%) |
Sep 15, 2020 | 46.97 | 46.98 | 46.96 | 46.97 | 4,031,338 | +0.01(+0.02%) |
Sep 14, 2020 | 46.97 | 46.98 | 46.96 | 46.96 | 2,868,858 | +0.00(+0.01%) |
Sep 11, 2020 | 46.95 | 46.97 | 46.94 | 46.95 | 2,932,832 | +0.00(+0.01%) |
Sep 10, 2020 | 46.96 | 46.96 | 46.93 | 46.95 | 3,199,014 | +0.01(+0.02%) |
Sep 09, 2020 | 46.97 | 46.97 | 46.93 | 46.94 | 4,064,997 | -0.01(-0.02%) |
Sep 08, 2020 | 46.95 | 46.96 | 46.93 | 46.95 | 4,348,540 | -0.01(-0.02%) |
Sep 04, 2020 | 46.97 | 46.97 | 46.95 | 46.96 | 2,417,253 | -0.00(-0.01%) |
Sep 03, 2020 | 46.96 | 46.98 | 46.95 | 46.96 | 3,573,657 | -0.00(-0.01%) |
Sep 02, 2020 | 46.98 | 46.98 | 46.96 | 46.97 | 3,015,648 | +0.01(+0.02%) |
Sep 01, 2020 | 46.96 | 46.96 | 46.94 | 46.96 | 3,943,227 | -0.03(-0.07%) |
Aug 31, 2020 | 46.99 | 46.99 | 46.98 | 46.99 | 2,412,599 | +0.01(+0.03%) |
Aug 28, 2020 | 46.99 | 46.99 | 46.97 | 46.98 | 2,478,521 | +0.01(+0.02%) |
Aug 27, 2020 | 46.96 | 46.97 | 46.95 | 46.97 | 2,523,273 | -0.01(-0.02%) |
Aug 26, 2020 | 46.98 | 46.98 | 46.96 | 46.98 | 2,612,351 | +0.01(+0.02%) |
Aug 25, 2020 | 46.98 | 46.98 | 46.96 | 46.97 | 3,674,489 | -0.00(-0.01%) |
Aug 24, 2020 | 46.98 | 46.98 | 46.97 | 46.97 | 1,920,651 | -0.00(-0.01%) |
Aug 21, 2020 | 46.96 | 46.98 | 46.96 | 46.98 | 2,364,104 | +0.01(+0.02%) |
Aug 20, 2020 | 46.96 | 46.98 | 46.95 | 46.97 | 2,278,465 | +0.01(+0.02%) |
Aug 19, 2020 | 46.97 | 46.97 | 46.94 | 46.96 | 3,991,498 | +0.00(+0.00%) |
Aug 18, 2020 | 46.98 | 46.98 | 46.95 | 46.96 | 4,749,590 | -0.01(-0.02%) |
Aug 17, 2020 | 46.97 | 46.97 | 46.94 | 46.97 | 3,017,073 | +0.01(+0.02%) |
Aug 14, 2020 | 46.96 | 46.97 | 46.92 | 46.96 | 3,632,862 | +0.01(+0.02%) |
Aug 13, 2020 | 46.97 | 46.97 | 46.93 | 46.95 | 2,598,343 | -0.01(-0.02%) |
Aug 12, 2020 | 46.96 | 46.98 | 46.95 | 46.96 | 4,011,554 | +0.00(+0.00%) |
Aug 11, 2020 | 46.96 | 46.97 | 46.96 | 46.96 | 3,127,258 | +0.00(+0.00%) |
Aug 10, 2020 | 46.97 | 46.97 | 46.96 | 46.96 | 2,055,385 | +0.01(+0.02%) |
Aug 07, 2020 | 46.96 | 46.98 | 46.95 | 46.95 | 3,764,815 | -0.02(-0.05%) |
Aug 06, 2020 | 46.98 | 46.98 | 46.95 | 46.97 | 3,064,518 | -0.00(-0.01%) |
Aug 05, 2020 | 46.97 | 46.98 | 46.94 | 46.98 | 2,680,327 | +0.01(+0.03%) |
Aug 04, 2020 | 46.96 | 46.97 | 46.95 | 46.96 | 2,439,380 | +0.01(+0.03%) |
Aug 03, 2020 | 46.95 | 46.95 | 46.92 | 46.95 | 3,012,184 | -0.06(-0.12%) |
Jul 31, 2020 | 46.99 | 47.00 | 46.99 | 47.00 | 2,777,931 | +0.03(+0.06%) |
Jul 30, 2020 | 46.98 | 46.99 | 46.96 | 46.98 | 2,389,873 | +0.02(+0.04%) |
Jul 29, 2020 | 46.97 | 46.98 | 46.95 | 46.96 | 3,647,646 | +0.01(+0.02%) |
Jul 28, 2020 | 46.96 | 46.96 | 46.95 | 46.95 | 2,754,562 | +0.00(+0.00%) |
Jul 27, 2020 | 46.97 | 46.97 | 46.95 | 46.95 | 2,839,319 | -0.01(-0.02%) |
Jul 24, 2020 | 46.94 | 46.97 | 46.94 | 46.96 | 2,930,992 | +0.01(+0.02%) |
Jul 23, 2020 | 46.97 | 46.97 | 46.94 | 46.95 | 2,479,532 | +0.00(+0.00%) |
Jul 22, 2020 | 46.93 | 46.96 | 46.92 | 46.95 | 3,178,367 | +0.03(+0.07%) |
Jul 21, 2020 | 46.92 | 46.94 | 46.90 | 46.92 | 5,680,227 | -0.00(-0.01%) |
Jul 20, 2020 | 46.93 | 46.93 | 46.90 | 46.92 | 8,466,528 | +0.00(+0.00%) |
Jul 17, 2020 | 46.93 | 46.93 | 46.89 | 46.92 | 3,816,557 | +0.01(+0.02%) |
Jul 16, 2020 | 46.91 | 46.92 | 46.90 | 46.91 | 2,111,122 | +0.01(+0.02%) |
Jul 15, 2020 | 46.91 | 46.91 | 46.90 | 46.90 | 1,932,608 | -0.00(-0.01%) |
Jul 14, 2020 | 46.90 | 46.91 | 46.88 | 46.91 | 2,280,624 | +0.02(+0.05%) |
Jul 13, 2020 | 46.87 | 46.89 | 46.87 | 46.88 | 2,000,868 | +0.00(+0.00%) |
Jul 10, 2020 | 46.89 | 46.90 | 46.86 | 46.88 | 2,292,012 | +0.00(+0.01%) |
Jul 09, 2020 | 46.89 | 46.89 | 46.87 | 46.88 | 2,041,149 | -0.00(-0.01%) |
Jul 08, 2020 | 46.87 | 46.89 | 46.87 | 46.88 | 3,519,502 | +0.01(+0.02%) |
Jul 07, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 2,447,183 | +0.01(+0.02%) |
Jul 06, 2020 | 46.87 | 46.87 | 46.84 | 46.87 | 3,470,196 | +0.01(+0.02%) |
Jul 02, 2020 | 46.84 | 46.87 | 46.83 | 46.86 | 2,617,185 | +0.01(+0.02%) |
Jul 01, 2020 | 46.83 | 46.86 | 46.82 | 46.85 | 2,702,378 | -0.02(-0.04%) |
Jun 30, 2020 | 46.89 | 46.89 | 46.84 | 46.87 | 4,078,068 | -0.01(-0.02%) |
Jun 29, 2020 | 46.89 | 46.89 | 46.87 | 46.87 | 3,199,183 | +0.01(+0.02%) |
Jun 26, 2020 | 46.90 | 46.90 | 46.87 | 46.87 | 3,962,365 | -0.02(-0.04%) |
Jun 25, 2020 | 46.87 | 46.88 | 46.84 | 46.88 | 3,282,156 | +0.01(+0.02%) |
Jun 24, 2020 | 46.89 | 46.89 | 46.86 | 46.87 | 7,741,089 | -0.00(-0.01%) |
Jun 23, 2020 | 46.87 | 46.88 | 46.87 | 46.88 | 2,136,402 | +0.01(+0.03%) |
Jun 22, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 2,620,013 | +0.00(+0.00%) |
Jun 19, 2020 | 46.87 | 46.87 | 46.86 | 46.87 | 4,409,964 | +0.01(+0.03%) |
Jun 18, 2020 | 46.87 | 46.87 | 46.85 | 46.85 | 2,566,414 | -0.00(-0.01%) |
Jun 17, 2020 | 46.83 | 46.87 | 46.82 | 46.86 | 3,384,900 | +0.03(+0.06%) |
Jun 16, 2020 | 46.80 | 46.84 | 46.76 | 46.83 | 2,480,846 | +0.06(+0.12%) |
Jun 15, 2020 | 46.75 | 46.77 | 46.74 | 46.77 | 1,891,099 | +0.03(+0.06%) |
Jun 12, 2020 | 46.75 | 46.76 | 46.73 | 46.75 | 2,562,412 | -0.01(-0.02%) |
Jun 11, 2020 | 46.84 | 46.84 | 46.75 | 46.75 | 3,251,511 | -0.06(-0.12%) |
Jun 10, 2020 | 46.82 | 46.82 | 46.79 | 46.81 | 2,145,040 | +0.02(+0.04%) |
Jun 09, 2020 | 46.83 | 46.83 | 46.79 | 46.79 | 7,236,047 | +0.00(+0.00%) |
Jun 08, 2020 | 46.75 | 46.79 | 46.75 | 46.79 | 2,540,253 | +0.06(+0.12%) |
Jun 05, 2020 | 46.75 | 46.76 | 46.73 | 46.74 | 5,481,172 | -0.01(-0.02%) |
Jun 04, 2020 | 46.75 | 46.75 | 46.74 | 46.75 | 2,642,364 | +0.00(+0.00%) |
Jun 03, 2020 | 46.74 | 46.75 | 46.71 | 46.75 | 4,003,583 | +0.03(+0.06%) |
Jun 02, 2020 | 46.71 | 46.73 | 46.70 | 46.72 | 4,011,034 | +0.02(+0.05%) |
Jun 01, 2020 | 46.69 | 46.71 | 46.67 | 46.69 | 5,015,823 | -0.04(-0.09%) |
May 29, 2020 | 46.73 | 46.74 | 46.69 | 46.74 | 4,258,203 | +0.05(+0.10%) |
May 28, 2020 | 46.70 | 46.72 | 46.68 | 46.69 | 4,272,850 | +0.01(+0.02%) |
May 27, 2020 | 46.66 | 46.69 | 46.65 | 46.68 | 4,432,609 | +0.03(+0.06%) |
May 26, 2020 | 46.67 | 46.67 | 46.62 | 46.65 | 1,937,477 | +0.01(+0.02%) |
May 22, 2020 | 46.65 | 46.66 | 46.63 | 46.64 | 2,135,921 | +0.00(+0.00%) |
May 21, 2020 | 46.64 | 46.65 | 46.62 | 46.64 | 3,136,930 | +0.03(+0.06%) |
May 20, 2020 | 46.58 | 46.62 | 46.57 | 46.62 | 3,803,976 | +0.05(+0.10%) |
May 19, 2020 | 46.57 | 46.59 | 46.56 | 46.57 | 2,800,340 | +0.02(+0.04%) |
May 18, 2020 | 46.56 | 46.56 | 46.53 | 46.55 | 2,614,955 | +0.02(+0.04%) |
May 15, 2020 | 46.52 | 46.55 | 46.51 | 46.53 | 2,366,486 | +0.01(+0.02%) |
May 14, 2020 | 46.54 | 46.54 | 46.50 | 46.52 | 1,790,058 | +0.01(+0.02%) |
May 13, 2020 | 46.50 | 46.51 | 46.49 | 46.51 | 2,633,356 | +0.03(+0.06%) |
May 12, 2020 | 46.49 | 46.50 | 46.47 | 46.49 | 4,083,092 | +0.00(+0.00%) |
May 11, 2020 | 46.50 | 46.50 | 46.47 | 46.49 | 2,535,572 | +0.00(+0.00%) |
May 08, 2020 | 46.49 | 46.49 | 46.48 | 46.49 | 2,033,519 | +0.02(+0.04%) |
May 07, 2020 | 46.44 | 46.49 | 46.44 | 46.47 | 1,962,606 | +0.02(+0.04%) |
May 06, 2020 | 46.44 | 46.46 | 46.43 | 46.45 | 3,847,851 | +0.02(+0.04%) |
May 05, 2020 | 46.41 | 46.46 | 46.41 | 46.43 | 2,066,965 | +0.02(+0.04%) |
May 04, 2020 | 46.40 | 46.43 | 46.40 | 46.41 | 1,700,458 | -0.02(-0.04%) |
May 01, 2020 | 46.42 | 46.44 | 46.39 | 46.43 | 3,224,232 | -0.04(-0.08%) |
Apr 30, 2020 | 46.41 | 46.47 | 46.40 | 46.47 | 3,593,052 | +0.06(+0.14%) |
Apr 29, 2020 | 46.42 | 46.44 | 46.37 | 46.40 | 3,358,818 | -0.02(-0.04%) |
Apr 28, 2020 | 46.41 | 46.43 | 46.39 | 46.42 | 2,166,024 | +0.03(+0.06%) |
Apr 27, 2020 | 46.40 | 46.40 | 46.38 | 46.39 | 1,976,114 | +0.01(+0.02%) |
Apr 24, 2020 | 46.34 | 46.39 | 46.33 | 46.38 | 2,976,996 | +0.06(+0.12%) |
Apr 23, 2020 | 46.35 | 46.36 | 46.32 | 46.33 | 2,357,358 | -0.03(-0.06%) |
Apr 22, 2020 | 46.35 | 46.37 | 46.28 | 46.36 | 2,789,552 | +0.02(+0.04%) |
Apr 21, 2020 | 46.36 | 46.37 | 46.31 | 46.34 | 3,110,057 | -0.01(-0.02%) |
Apr 20, 2020 | 46.37 | 46.37 | 46.26 | 46.35 | 3,931,256 | +0.02(+0.04%) |
Apr 17, 2020 | 46.32 | 46.33 | 46.26 | 46.33 | 1,909,036 | -0.01(-0.02%) |
Apr 16, 2020 | 46.25 | 46.36 | 46.25 | 46.34 | 2,807,958 | +0.08(+0.18%) |
Apr 15, 2020 | 46.23 | 46.28 | 46.21 | 46.26 | 2,694,400 | +0.05(+0.10%) |
Apr 14, 2020 | 46.17 | 46.28 | 46.14 | 46.21 | 3,123,344 | +0.04(+0.08%) |
Apr 13, 2020 | 46.19 | 46.19 | 46.13 | 46.17 | 1,626,322 | +0.04(+0.08%) |
Apr 09, 2020 | 46.02 | 46.15 | 46.02 | 46.14 | 3,440,725 | +0.07(+0.16%) |
Apr 08, 2020 | 45.97 | 46.09 | 45.97 | 46.06 | 3,218,162 | +0.10(+0.22%) |
Apr 07, 2020 | 45.91 | 45.99 | 45.90 | 45.96 | 3,524,372 | +0.04(+0.08%) |
Apr 06, 2020 | 45.91 | 45.94 | 45.83 | 45.92 | 4,174,740 | +0.03(+0.06%) |
Apr 03, 2020 | 45.80 | 45.94 | 45.80 | 45.90 | 1,633,332 | +0.06(+0.12%) |
Apr 02, 2020 | 45.81 | 45.95 | 45.81 | 45.84 | 2,364,832 | +0.00(+0.00%) |
Apr 01, 2020 | 45.69 | 45.96 | 45.69 | 45.84 | 1,647,769 | -0.05(-0.10%) |
Mar 31, 2020 | 45.87 | 45.94 | 45.84 | 45.89 | 1,804,446 | +0.01(+0.02%) |
Mar 30, 2020 | 45.72 | 45.94 | 45.72 | 45.88 | 2,998,017 | +0.11(+0.24%) |
Mar 27, 2020 | 45.47 | 45.77 | 45.47 | 45.77 | 2,851,755 | +0.33(+0.73%) |
Mar 26, 2020 | 45.26 | 45.50 | 45.26 | 45.43 | 3,570,798 | +0.23(+0.51%) |
Mar 25, 2020 | 45.31 | 45.36 | 45.11 | 45.20 | 3,627,882 | -0.18(-0.41%) |
Mar 24, 2020 | 45.25 | 45.65 | 45.20 | 45.39 | 4,709,128 | +0.06(+0.12%) |
Mar 23, 2020 | 44.90 | 45.63 | 44.90 | 45.33 | 8,224,499 | +0.09(+0.20%) |
Mar 20, 2020 | 45.05 | 45.43 | 45.05 | 45.24 | 10,843,491 | -0.06(-0.14%) |
Mar 19, 2020 | 45.56 | 45.73 | 45.01 | 45.30 | 10,675,505 | -0.30(-0.65%) |
Mar 18, 2020 | 45.86 | 46.10 | 45.60 | 45.60 | 10,447,831 | -0.56(-1.22%) |
Mar 17, 2020 | 46.12 | 46.31 | 46.12 | 46.16 | 6,611,039 | +0.02(+0.04%) |
Mar 16, 2020 | 45.55 | 46.28 | 45.55 | 46.14 | 7,957,469 | -0.19(-0.42%) |
Mar 13, 2020 | 46.15 | 46.38 | 46.15 | 46.34 | 8,902,630 | +0.28(+0.60%) |
Mar 12, 2020 | 46.47 | 46.55 | 46.03 | 46.06 | 12,996,611 | -0.58(-1.25%) |
Mar 11, 2020 | 46.65 | 46.67 | 46.61 | 46.64 | 5,464,780 | -0.05(-0.10%) |
Mar 10, 2020 | 46.67 | 46.70 | 46.66 | 46.69 | 7,659,937 | +0.02(+0.04%) |
Mar 09, 2020 | 46.56 | 46.71 | 42.51 | 46.67 | 12,895,181 | -0.06(-0.14%) |
Mar 06, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 3,960,741 | +0.00(+0.00%) |
Mar 05, 2020 | 46.73 | 46.75 | 46.73 | 46.74 | 3,388,271 | +0.00(+0.01%) |
Mar 04, 2020 | 46.71 | 46.74 | 46.71 | 46.73 | 3,554,459 | +0.02(+0.05%) |
Mar 03, 2020 | 46.69 | 46.72 | 46.68 | 46.71 | 6,809,939 | +0.02(+0.04%) |
Mar 02, 2020 | 46.67 | 46.70 | 46.67 | 46.69 | 6,234,725 | +0.00(+0.00%) |
Feb 28, 2020 | 46.67 | 46.69 | 46.65 | 46.69 | 10,355,299 | -0.06(-0.12%) |
Feb 27, 2020 | 46.73 | 46.75 | 46.71 | 46.75 | 6,796,467 | +0.01(+0.03%) |
Feb 26, 2020 | 46.73 | 46.75 | 46.73 | 46.73 | 4,680,398 | -0.00(-0.01%) |
Feb 25, 2020 | 46.73 | 46.74 | 46.72 | 46.74 | 2,717,048 | +0.02(+0.04%) |
Feb 24, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 3,227,148 | +0.00(+0.01%) |
Feb 21, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 2,004,942 | +0.01(+0.03%) |
Feb 20, 2020 | 46.69 | 46.71 | 46.69 | 46.70 | 1,805,922 | +0.01(+0.02%) |
Feb 19, 2020 | 46.71 | 46.71 | 46.69 | 46.69 | 2,459,340 | +0.00(+0.00%) |
Feb 18, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 1,865,884 | +0.01(+0.02%) |
Feb 14, 2020 | 46.67 | 46.68 | 46.67 | 46.68 | 2,859,549 | +0.01(+0.02%) |
Feb 13, 2020 | 46.68 | 46.68 | 46.67 | 46.67 | 1,760,517 | -0.01(-0.02%) |
Feb 12, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 1,923,002 | +0.00(+0.00%) |
Feb 11, 2020 | 46.68 | 46.68 | 46.66 | 46.68 | 2,171,225 | +0.00(+0.00%) |
Feb 10, 2020 | 46.66 | 46.68 | 46.66 | 46.68 | 1,751,860 | +0.02(+0.04%) |
Feb 07, 2020 | 46.66 | 46.66 | 46.64 | 46.66 | 2,084,287 | +0.01(+0.02%) |
Feb 06, 2020 | 46.65 | 46.65 | 46.64 | 46.65 | 2,355,898 | +0.00(+0.00%) |
Feb 05, 2020 | 46.65 | 46.65 | 46.64 | 46.65 | 2,700,534 | +0.01(+0.02%) |
Feb 04, 2020 | 46.66 | 46.66 | 46.64 | 46.64 | 2,774,057 | -0.02(-0.04%) |
Feb 03, 2020 | 46.65 | 46.66 | 46.65 | 46.66 | 4,366,949 | +0.01(+0.02%) |
Jan 31, 2020 | 46.64 | 46.65 | 46.63 | 46.65 | 7,461,218 | -0.06(-0.12%) |
Jan 30, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 2,532,740 | +0.00(+0.00%) |
Jan 29, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,819,059 | +0.00(+0.00%) |
Jan 28, 2020 | 46.70 | 46.71 | 46.69 | 46.71 | 1,662,241 | +0.01(+0.03%) |
Jan 27, 2020 | 46.69 | 46.70 | 46.68 | 46.69 | 2,861,864 | +0.01(+0.03%) |
Jan 24, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,462,176 | +0.00(+0.00%) |
Jan 23, 2020 | 46.67 | 46.68 | 46.67 | 46.68 | 1,536,517 | +0.01(+0.02%) |
Jan 22, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,265,428 | +0.01(+0.02%) |
Jan 21, 2020 | 46.65 | 46.66 | 46.64 | 46.66 | 1,955,476 | +0.02(+0.04%) |
Jan 17, 2020 | 46.65 | 46.65 | 46.63 | 46.64 | 1,985,458 | +0.00(+0.00%) |
Jan 16, 2020 | 46.64 | 46.65 | 46.63 | 46.64 | 2,478,191 | +0.01(+0.02%) |
Jan 15, 2020 | 46.63 | 46.64 | 46.62 | 46.63 | 2,366,105 | +0.00(+0.00%) |
Jan 14, 2020 | 46.62 | 46.63 | 46.62 | 46.63 | 2,053,833 | +0.02(+0.04%) |
Jan 13, 2020 | 46.63 | 46.63 | 46.62 | 46.62 | 2,661,858 | -0.00(-0.01%) |
Jan 10, 2020 | 46.61 | 46.62 | 46.61 | 46.62 | 2,343,105 | +0.02(+0.05%) |
Jan 09, 2020 | 46.62 | 46.62 | 46.60 | 46.60 | 2,590,935 | -0.01(-0.02%) |
Jan 08, 2020 | 46.62 | 46.62 | 46.61 | 46.61 | 1,971,527 | +0.00(+0.00%) |
Jan 07, 2020 | 46.61 | 46.62 | 46.61 | 46.61 | 2,183,740 | +0.00(+0.00%) |
Jan 06, 2020 | 46.62 | 46.62 | 46.60 | 46.61 | 2,559,207 | +0.01(+0.02%) |
Jan 03, 2020 | 46.60 | 46.60 | 46.59 | 46.60 | 2,262,461 | +0.01(+0.02%) |