Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2020 | 46.71 | 46.71 | 46.71 | 2,490,367 | +0.00(+0.01%) | |
Dec 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,490,367 | -0.04(-0.08%) |
Dec 29, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,759,545 | +0.00(+0.01%) |
Dec 28, 2020 | 46.74 | 46.74 | 46.72 | 46.74 | 3,424,090 | +0.00(+0.00%) |
Dec 24, 2020 | 46.73 | 46.74 | 46.73 | 46.74 | 1,767,161 | +0.01(+0.03%) |
Dec 23, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,430,096 | -0.00(-0.01%) |
Dec 22, 2020 | 46.73 | 46.74 | 46.72 | 46.73 | 2,981,163 | +0.00(+0.00%) |
Dec 21, 2020 | 46.71 | 46.73 | 46.70 | 46.73 | 3,511,461 | +0.01(+0.02%) |
Dec 18, 2020 | 46.71 | 46.72 | 46.70 | 46.72 | 3,048,821 | +0.01(+0.02%) |
Dec 17, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 5,737,891 | +0.00(+0.00%) |
Dec 16, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 4,287,703 | -0.01(-0.02%) |
Dec 15, 2020 | 46.71 | 46.72 | 46.71 | 46.72 | 2,116,081 | +0.00(+0.00%) |
Dec 14, 2020 | 46.72 | 46.72 | 46.70 | 46.72 | 2,816,215 | +0.00(+0.00%) |
Dec 11, 2020 | 46.70 | 46.72 | 46.70 | 46.72 | 2,198,187 | +0.02(+0.04%) |
Dec 10, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,745,327 | +0.00(+0.00%) |
Dec 09, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,096,872 | -0.01(-0.02%) |
Dec 08, 2020 | 46.71 | 46.72 | 46.70 | 46.71 | 3,340,333 | +0.01(+0.02%) |
Dec 07, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,341,279 | -0.01(-0.02%) |
Dec 04, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 2,108,480 | +0.01(+0.02%) |
Dec 03, 2020 | 46.70 | 46.71 | 46.70 | 46.70 | 2,892,900 | -0.01(-0.02%) |
Dec 02, 2020 | 46.70 | 46.71 | 46.69 | 46.71 | 2,233,201 | +0.03(+0.06%) |
Dec 01, 2020 | 46.70 | 46.71 | 46.68 | 46.68 | 2,900,012 | -0.03(-0.06%) |
Nov 30, 2020 | 46.73 | 46.74 | 46.71 | 46.71 | 3,018,570 | -0.02(-0.04%) |
Nov 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 1,098,006 | +0.01(+0.02%) |
Nov 25, 2020 | 46.73 | 46.73 | 46.71 | 46.72 | 3,227,472 | +0.00(+0.00%) |
Nov 24, 2020 | 46.70 | 46.73 | 46.70 | 46.72 | 4,064,523 | +0.02(+0.04%) |
Nov 23, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,520,777 | +0.00(+0.00%) |
Nov 20, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,641,608 | -0.01(-0.02%) |
Nov 19, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,925,453 | +0.01(+0.02%) |
Nov 18, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,713,118 | -0.01(-0.02%) |
Nov 17, 2020 | 46.71 | 46.71 | 46.69 | 46.71 | 4,365,574 | +0.02(+0.04%) |
Nov 16, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,361,702 | +0.00(+0.00%) |
Nov 13, 2020 | 46.69 | 46.70 | 46.69 | 46.69 | 2,748,386 | +0.01(+0.02%) |
Nov 12, 2020 | 46.69 | 46.69 | 46.68 | 46.68 | 4,494,422 | -0.00(-0.01%) |
Nov 11, 2020 | 46.69 | 46.69 | 46.67 | 46.69 | 2,343,325 | -0.00(-0.01%) |
Nov 10, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,648,405 | +0.03(+0.06%) |
Nov 09, 2020 | 46.68 | 46.69 | 46.66 | 46.66 | 2,347,109 | -0.02(-0.04%) |
Nov 06, 2020 | 46.66 | 46.68 | 46.66 | 46.68 | 2,272,561 | +0.02(+0.04%) |
Nov 05, 2020 | 46.66 | 46.68 | 46.66 | 46.66 | 2,403,446 | -0.01(-0.02%) |
Nov 04, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 2,567,185 | +0.00(+0.00%) |
Nov 03, 2020 | 46.67 | 46.67 | 46.66 | 46.67 | 1,977,965 | +0.00(+0.00%) |
Nov 02, 2020 | 46.66 | 46.67 | 46.66 | 46.67 | 2,374,230 | -0.03(-0.06%) |
Oct 30, 2020 | 46.71 | 46.72 | 46.70 | 46.70 | 2,107,828 | -0.01(-0.02%) |
Oct 29, 2020 | 46.71 | 46.72 | 46.71 | 46.71 | 2,704,810 | -0.01(-0.02%) |
Oct 28, 2020 | 46.72 | 46.73 | 46.71 | 46.72 | 2,964,811 | -0.01(-0.02%) |
Oct 27, 2020 | 46.73 | 46.73 | 46.72 | 46.73 | 3,306,726 | +0.01(+0.02%) |
Oct 26, 2020 | 46.72 | 46.73 | 46.72 | 46.72 | 2,125,619 | +0.00(+0.00%) |
Oct 23, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 1,713,555 | +0.01(+0.02%) |
Oct 22, 2020 | 46.72 | 46.72 | 46.71 | 46.71 | 2,159,822 | -0.01(-0.02%) |
Oct 21, 2020 | 46.72 | 46.72 | 46.71 | 46.72 | 2,313,482 | +0.01(+0.02%) |
Oct 20, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 2,335,508 | +0.01(+0.02%) |
Oct 19, 2020 | 46.71 | 46.71 | 46.70 | 46.70 | 2,730,456 | +0.00(+0.00%) |
Oct 16, 2020 | 46.71 | 46.72 | 46.69 | 46.70 | 2,605,943 | -0.01(-0.01%) |
Oct 15, 2020 | 46.71 | 46.71 | 46.70 | 46.71 | 1,979,066 | -0.00(-0.01%) |
Oct 14, 2020 | 46.70 | 46.71 | 46.70 | 46.71 | 2,295,588 | +0.01(+0.02%) |
Oct 13, 2020 | 46.70 | 46.71 | 46.68 | 46.70 | 3,400,477 | +0.00(+0.00%) |
Oct 12, 2020 | 46.70 | 46.70 | 46.69 | 46.70 | 1,850,592 | +0.00(+0.01%) |
Oct 09, 2020 | 46.69 | 46.70 | 46.69 | 46.70 | 2,308,553 | +0.00(+0.01%) |
Oct 08, 2020 | 46.68 | 46.70 | 46.68 | 46.69 | 2,887,682 | +0.00(+0.00%) |
Oct 07, 2020 | 46.67 | 46.69 | 46.67 | 46.69 | 2,303,736 | +0.01(+0.02%) |
Oct 06, 2020 | 46.68 | 46.69 | 46.66 | 46.68 | 5,263,711 | +0.00(+0.00%) |
Oct 05, 2020 | 46.68 | 46.68 | 46.67 | 46.68 | 2,641,523 | +0.01(+0.02%) |
Oct 02, 2020 | 46.67 | 46.68 | 46.66 | 46.67 | 2,316,382 | +0.00(+0.00%) |
Oct 01, 2020 | 46.68 | 46.68 | 46.66 | 46.67 | 2,923,094 | -0.04(-0.09%) |
Sep 30, 2020 | 46.72 | 46.72 | 46.70 | 46.71 | 3,373,959 | +0.00(+0.01%) |
Sep 29, 2020 | 46.71 | 46.73 | 46.70 | 46.71 | 2,940,330 | +0.02(+0.04%) |
Sep 28, 2020 | 46.70 | 46.71 | 46.69 | 46.69 | 4,129,350 | -0.01(-0.02%) |
Sep 25, 2020 | 46.71 | 46.71 | 46.67 | 46.70 | 3,395,250 | +0.00(+0.00%) |
Sep 24, 2020 | 46.73 | 46.73 | 46.70 | 46.70 | 3,171,520 | -0.03(-0.06%) |
Sep 23, 2020 | 46.75 | 46.75 | 46.71 | 46.73 | 2,588,211 | -0.01(-0.02%) |
Sep 22, 2020 | 46.74 | 46.75 | 46.73 | 46.74 | 2,836,495 | -0.01(-0.02%) |
Sep 21, 2020 | 46.77 | 46.77 | 46.75 | 46.75 | 2,146,033 | -0.01(-0.02%) |
Sep 18, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,176,875 | -0.00(-0.01%) |
Sep 17, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 2,248,924 | +0.00(+0.01%) |
Sep 16, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 2,554,968 | +0.00(+0.00%) |
Sep 15, 2020 | 46.76 | 46.77 | 46.75 | 46.76 | 4,049,529 | +0.01(+0.02%) |
Sep 14, 2020 | 46.76 | 46.77 | 46.75 | 46.75 | 2,881,804 | +0.00(+0.01%) |
Sep 11, 2020 | 46.74 | 46.76 | 46.73 | 46.74 | 2,946,066 | +0.00(+0.01%) |
Sep 10, 2020 | 46.75 | 46.75 | 46.72 | 46.74 | 3,213,450 | +0.01(+0.02%) |
Sep 09, 2020 | 46.76 | 46.76 | 46.72 | 46.73 | 4,083,340 | -0.01(-0.02%) |
Sep 08, 2020 | 46.74 | 46.75 | 46.72 | 46.74 | 4,368,162 | -0.01(-0.02%) |
Sep 04, 2020 | 46.76 | 46.76 | 46.74 | 46.75 | 2,428,161 | -0.00(-0.01%) |
Sep 03, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 3,589,783 | -0.00(-0.01%) |
Sep 02, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,029,256 | +0.01(+0.02%) |
Sep 01, 2020 | 46.75 | 46.75 | 46.73 | 46.75 | 3,961,020 | -0.03(-0.07%) |
Aug 31, 2020 | 46.77 | 46.78 | 46.77 | 46.78 | 2,423,486 | +0.01(+0.03%) |
Aug 28, 2020 | 46.77 | 46.77 | 46.76 | 46.77 | 2,489,705 | +0.01(+0.02%) |
Aug 27, 2020 | 46.75 | 46.76 | 46.74 | 46.76 | 2,534,659 | -0.01(-0.02%) |
Aug 26, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,624,139 | +0.01(+0.02%) |
Aug 25, 2020 | 46.77 | 46.77 | 46.75 | 46.76 | 3,691,069 | -0.00(-0.01%) |
Aug 24, 2020 | 46.77 | 46.77 | 46.76 | 46.76 | 1,929,317 | -0.00(-0.01%) |
Aug 21, 2020 | 46.75 | 46.77 | 46.75 | 46.77 | 2,374,772 | +0.01(+0.02%) |
Aug 20, 2020 | 46.75 | 46.77 | 46.74 | 46.76 | 2,288,747 | +0.01(+0.02%) |
Aug 19, 2020 | 46.76 | 46.76 | 46.73 | 46.75 | 4,009,510 | +0.00(+0.00%) |
Aug 18, 2020 | 46.77 | 46.77 | 46.74 | 46.75 | 4,771,022 | -0.01(-0.02%) |
Aug 17, 2020 | 46.76 | 46.76 | 46.73 | 46.76 | 3,030,687 | +0.01(+0.02%) |
Aug 14, 2020 | 46.75 | 46.76 | 46.71 | 46.75 | 3,649,255 | +0.01(+0.02%) |
Aug 13, 2020 | 46.76 | 46.76 | 46.72 | 46.74 | 2,610,068 | -0.01(-0.02%) |
Aug 12, 2020 | 46.75 | 46.77 | 46.74 | 46.75 | 4,029,656 | +0.00(+0.00%) |
Aug 11, 2020 | 46.75 | 46.76 | 46.75 | 46.75 | 3,141,369 | +0.00(+0.00%) |
Aug 10, 2020 | 46.76 | 46.76 | 46.75 | 46.75 | 2,064,660 | +0.01(+0.02%) |
Aug 07, 2020 | 46.75 | 46.77 | 46.74 | 46.74 | 3,781,803 | -0.02(-0.05%) |
Aug 06, 2020 | 46.77 | 46.77 | 46.74 | 46.76 | 3,078,346 | -0.00(-0.01%) |
Aug 05, 2020 | 46.76 | 46.77 | 46.73 | 46.77 | 2,692,422 | +0.01(+0.03%) |
Aug 04, 2020 | 46.75 | 46.76 | 46.74 | 46.75 | 2,450,388 | +0.01(+0.03%) |
Aug 03, 2020 | 46.74 | 46.74 | 46.71 | 46.74 | 3,025,776 | -0.06(-0.12%) |
Jul 31, 2020 | 46.78 | 46.79 | 46.77 | 46.79 | 2,790,466 | +0.03(+0.06%) |
Jul 30, 2020 | 46.77 | 46.77 | 46.75 | 46.77 | 2,400,657 | +0.02(+0.04%) |
Jul 29, 2020 | 46.76 | 46.77 | 46.74 | 46.75 | 3,664,105 | +0.01(+0.02%) |
Jul 28, 2020 | 46.75 | 46.75 | 46.74 | 46.74 | 2,766,991 | +0.00(+0.00%) |
Jul 27, 2020 | 46.76 | 46.76 | 46.74 | 46.74 | 2,852,131 | -0.01(-0.02%) |
Jul 24, 2020 | 46.73 | 46.76 | 46.73 | 46.75 | 2,944,217 | +0.01(+0.02%) |
Jul 23, 2020 | 46.76 | 46.76 | 46.73 | 46.74 | 2,490,721 | +0.00(+0.00%) |
Jul 22, 2020 | 46.72 | 46.75 | 46.71 | 46.74 | 3,192,710 | +0.03(+0.07%) |
Jul 21, 2020 | 46.71 | 46.73 | 46.69 | 46.71 | 5,705,858 | -0.00(-0.01%) |
Jul 20, 2020 | 46.72 | 46.72 | 46.69 | 46.71 | 8,504,733 | +0.00(+0.00%) |
Jul 17, 2020 | 46.72 | 46.72 | 46.68 | 46.71 | 3,833,779 | +0.01(+0.02%) |
Jul 16, 2020 | 46.70 | 46.71 | 46.69 | 46.70 | 2,120,649 | +0.01(+0.02%) |
Jul 15, 2020 | 46.70 | 46.70 | 46.69 | 46.69 | 1,941,328 | -0.00(-0.01%) |
Jul 14, 2020 | 46.69 | 46.70 | 46.67 | 46.70 | 2,290,915 | +0.02(+0.05%) |
Jul 13, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 2,009,897 | +0.00(+0.00%) |
Jul 10, 2020 | 46.68 | 46.69 | 46.65 | 46.67 | 2,302,355 | +0.00(+0.01%) |
Jul 09, 2020 | 46.68 | 46.68 | 46.65 | 46.67 | 2,050,359 | -0.00(-0.01%) |
Jul 08, 2020 | 46.66 | 46.68 | 46.65 | 46.67 | 3,535,384 | +0.01(+0.02%) |
Jul 07, 2020 | 46.65 | 46.66 | 46.65 | 46.66 | 2,458,225 | +0.01(+0.02%) |
Jul 06, 2020 | 46.65 | 46.66 | 46.63 | 46.65 | 3,485,855 | +0.01(+0.02%) |
Jul 02, 2020 | 46.63 | 46.66 | 46.62 | 46.65 | 2,628,995 | +0.01(+0.02%) |
Jul 01, 2020 | 46.62 | 46.65 | 46.61 | 46.64 | 2,714,572 | -0.02(-0.04%) |
Jun 30, 2020 | 46.68 | 46.68 | 46.63 | 46.65 | 4,096,470 | -0.01(-0.02%) |
Jun 29, 2020 | 46.68 | 46.68 | 46.66 | 46.66 | 3,213,619 | +0.01(+0.02%) |
Jun 26, 2020 | 46.69 | 46.69 | 46.65 | 46.65 | 3,980,245 | -0.02(-0.04%) |
Jun 25, 2020 | 46.66 | 46.67 | 46.63 | 46.67 | 3,296,967 | +0.01(+0.02%) |
Jun 24, 2020 | 46.68 | 46.68 | 46.65 | 46.66 | 7,776,020 | -0.00(-0.01%) |
Jun 23, 2020 | 46.66 | 46.67 | 46.65 | 46.67 | 2,146,043 | +0.01(+0.03%) |
Jun 22, 2020 | 46.66 | 46.66 | 46.65 | 46.65 | 2,631,836 | +0.00(+0.00%) |
Jun 19, 2020 | 46.65 | 46.65 | 46.65 | 46.65 | 4,429,864 | +0.01(+0.03%) |
Jun 18, 2020 | 46.66 | 46.66 | 46.64 | 46.64 | 2,577,995 | -0.00(-0.01%) |
Jun 17, 2020 | 46.62 | 46.65 | 46.61 | 46.65 | 3,400,174 | +0.03(+0.06%) |
Jun 16, 2020 | 46.59 | 46.63 | 46.55 | 46.62 | 2,492,041 | +0.06(+0.12%) |
Jun 15, 2020 | 46.54 | 46.56 | 46.53 | 46.56 | 1,899,633 | +0.03(+0.06%) |
Jun 12, 2020 | 46.54 | 46.55 | 46.52 | 46.54 | 2,573,975 | -0.01(-0.02%) |
Jun 11, 2020 | 46.63 | 46.63 | 46.54 | 46.54 | 3,266,183 | -0.06(-0.12%) |
Jun 10, 2020 | 46.61 | 46.61 | 46.58 | 46.60 | 2,154,720 | +0.02(+0.04%) |
Jun 09, 2020 | 46.62 | 46.62 | 46.58 | 46.58 | 7,268,699 | +0.00(+0.00%) |
Jun 08, 2020 | 46.54 | 46.58 | 46.54 | 46.58 | 2,551,716 | +0.06(+0.12%) |
Jun 05, 2020 | 46.54 | 46.55 | 46.52 | 46.53 | 5,505,906 | -0.01(-0.02%) |
Jun 04, 2020 | 46.54 | 46.54 | 46.53 | 46.54 | 2,654,288 | +0.00(+0.00%) |
Jun 03, 2020 | 46.53 | 46.54 | 46.50 | 46.54 | 4,021,649 | +0.03(+0.06%) |
Jun 02, 2020 | 46.50 | 46.52 | 46.49 | 46.51 | 4,029,133 | +0.02(+0.05%) |
Jun 01, 2020 | 46.48 | 46.50 | 46.46 | 46.48 | 5,038,456 | -0.04(-0.09%) |
May 29, 2020 | 46.52 | 46.53 | 46.48 | 46.53 | 4,277,418 | +0.05(+0.10%) |
May 28, 2020 | 46.49 | 46.51 | 46.47 | 46.48 | 4,292,130 | +0.01(+0.02%) |
May 27, 2020 | 46.45 | 46.48 | 46.44 | 46.47 | 4,452,610 | +0.03(+0.06%) |
May 26, 2020 | 46.46 | 46.46 | 46.42 | 46.44 | 1,946,219 | +0.01(+0.02%) |
May 22, 2020 | 46.44 | 46.45 | 46.42 | 46.43 | 2,145,559 | +0.00(+0.00%) |
May 21, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 3,151,085 | +0.03(+0.06%) |
May 20, 2020 | 46.37 | 46.42 | 46.36 | 46.41 | 3,821,141 | +0.05(+0.10%) |
May 19, 2020 | 46.36 | 46.38 | 46.35 | 46.36 | 2,812,976 | +0.02(+0.04%) |
May 18, 2020 | 46.35 | 46.35 | 46.32 | 46.34 | 2,626,755 | +0.02(+0.04%) |
May 15, 2020 | 46.31 | 46.34 | 46.31 | 46.32 | 2,377,164 | +0.01(+0.02%) |
May 14, 2020 | 46.33 | 46.33 | 46.30 | 46.31 | 1,798,135 | +0.01(+0.02%) |
May 13, 2020 | 46.29 | 46.31 | 46.28 | 46.31 | 2,645,239 | +0.03(+0.06%) |
May 12, 2020 | 46.28 | 46.30 | 46.26 | 46.28 | 4,101,517 | +0.00(+0.00%) |
May 11, 2020 | 46.29 | 46.29 | 46.26 | 46.28 | 2,547,014 | +0.00(+0.00%) |
May 08, 2020 | 46.28 | 46.28 | 46.27 | 46.28 | 2,042,695 | +0.02(+0.04%) |
May 07, 2020 | 46.23 | 46.28 | 46.23 | 46.26 | 1,971,462 | +0.02(+0.04%) |
May 06, 2020 | 46.23 | 46.25 | 46.22 | 46.24 | 3,865,214 | +0.02(+0.04%) |
May 05, 2020 | 46.20 | 46.25 | 46.20 | 46.22 | 2,076,292 | +0.02(+0.04%) |
May 04, 2020 | 46.19 | 46.22 | 46.19 | 46.20 | 1,708,131 | -0.02(-0.04%) |
May 01, 2020 | 46.21 | 46.23 | 46.19 | 46.22 | 3,238,781 | -0.04(-0.08%) |
Apr 30, 2020 | 46.20 | 46.26 | 46.19 | 46.26 | 3,609,266 | +0.06(+0.14%) |
Apr 29, 2020 | 46.21 | 46.23 | 46.16 | 46.19 | 3,373,974 | -0.02(-0.04%) |
Apr 28, 2020 | 46.20 | 46.22 | 46.19 | 46.21 | 2,175,798 | +0.03(+0.06%) |
Apr 27, 2020 | 46.19 | 46.19 | 46.18 | 46.19 | 1,985,031 | +0.01(+0.02%) |
Apr 24, 2020 | 46.13 | 46.19 | 46.12 | 46.18 | 2,990,430 | +0.06(+0.12%) |
Apr 23, 2020 | 46.14 | 46.15 | 46.11 | 46.12 | 2,367,996 | -0.03(-0.06%) |
Apr 22, 2020 | 46.14 | 46.16 | 46.08 | 46.15 | 2,802,140 | +0.02(+0.04%) |
Apr 21, 2020 | 46.15 | 46.16 | 46.10 | 46.13 | 3,124,091 | -0.01(-0.02%) |
Apr 20, 2020 | 46.16 | 46.16 | 46.05 | 46.14 | 3,948,995 | +0.02(+0.04%) |
Apr 17, 2020 | 46.11 | 46.12 | 46.06 | 46.12 | 1,917,650 | -0.01(-0.02%) |
Apr 16, 2020 | 46.04 | 46.15 | 46.04 | 46.13 | 2,820,628 | +0.08(+0.18%) |
Apr 15, 2020 | 46.02 | 46.08 | 46.00 | 46.05 | 2,706,559 | +0.05(+0.10%) |
Apr 14, 2020 | 45.97 | 46.08 | 45.93 | 46.00 | 3,137,437 | +0.04(+0.08%) |
Apr 13, 2020 | 45.98 | 45.98 | 45.92 | 45.97 | 1,633,660 | +0.04(+0.08%) |
Apr 09, 2020 | 45.81 | 45.95 | 45.81 | 45.93 | 3,456,251 | +0.07(+0.16%) |
Apr 08, 2020 | 45.76 | 45.88 | 45.76 | 45.85 | 3,232,684 | +0.10(+0.22%) |
Apr 07, 2020 | 45.71 | 45.78 | 45.69 | 45.75 | 3,540,276 | +0.04(+0.08%) |
Apr 06, 2020 | 45.71 | 45.73 | 45.62 | 45.72 | 4,193,578 | +0.03(+0.06%) |
Apr 03, 2020 | 45.60 | 45.73 | 45.60 | 45.69 | 1,640,702 | +0.06(+0.12%) |
Apr 02, 2020 | 45.61 | 45.74 | 45.61 | 45.63 | 2,375,503 | +0.00(+0.00%) |
Apr 01, 2020 | 45.49 | 45.75 | 45.49 | 45.63 | 1,655,204 | -0.05(-0.10%) |
Mar 31, 2020 | 45.66 | 45.73 | 45.63 | 45.68 | 1,812,588 | +0.01(+0.02%) |
Mar 30, 2020 | 45.51 | 45.73 | 45.51 | 45.67 | 3,011,545 | +0.11(+0.24%) |
Mar 27, 2020 | 45.27 | 45.56 | 45.27 | 45.56 | 2,864,623 | +0.33(+0.73%) |
Mar 26, 2020 | 45.05 | 45.29 | 45.05 | 45.23 | 3,586,911 | +0.23(+0.51%) |
Mar 25, 2020 | 45.11 | 45.16 | 44.91 | 45.00 | 3,644,252 | -0.18(-0.41%) |
Mar 24, 2020 | 45.05 | 45.44 | 45.00 | 45.18 | 4,730,377 | +0.06(+0.12%) |
Mar 23, 2020 | 44.70 | 45.42 | 44.70 | 45.13 | 8,261,612 | +0.09(+0.20%) |
Mar 20, 2020 | 44.85 | 45.23 | 44.84 | 45.04 | 10,892,421 | -0.06(-0.14%) |
Mar 19, 2020 | 45.36 | 45.52 | 44.81 | 45.10 | 10,723,677 | -0.29(-0.65%) |
Mar 18, 2020 | 45.65 | 45.89 | 45.39 | 45.39 | 10,494,976 | -0.56(-1.22%) |
Mar 17, 2020 | 45.91 | 46.10 | 45.91 | 45.96 | 6,640,871 | +0.02(+0.04%) |
Mar 16, 2020 | 45.35 | 46.08 | 45.35 | 45.94 | 7,993,377 | -0.19(-0.42%) |
Mar 13, 2020 | 45.95 | 46.17 | 45.95 | 46.13 | 8,942,802 | +0.28(+0.60%) |
Mar 12, 2020 | 46.26 | 46.34 | 45.83 | 45.85 | 13,055,257 | -0.58(-1.25%) |
Mar 11, 2020 | 46.44 | 46.46 | 46.40 | 46.43 | 5,489,439 | -0.05(-0.10%) |
Mar 10, 2020 | 46.46 | 46.49 | 46.45 | 46.48 | 7,694,502 | +0.02(+0.04%) |
Mar 09, 2020 | 46.35 | 46.50 | 42.32 | 46.46 | 12,953,369 | -0.06(-0.14%) |
Mar 06, 2020 | 46.53 | 46.55 | 46.52 | 46.53 | 3,978,614 | +0.00(+0.00%) |
Mar 05, 2020 | 46.52 | 46.54 | 46.52 | 46.53 | 3,403,560 | +0.00(+0.01%) |
Mar 04, 2020 | 46.50 | 46.53 | 46.50 | 46.52 | 3,570,498 | +0.02(+0.05%) |
Mar 03, 2020 | 46.48 | 46.51 | 46.47 | 46.50 | 6,840,668 | +0.02(+0.04%) |
Mar 02, 2020 | 46.46 | 46.49 | 46.46 | 46.48 | 6,262,859 | +0.00(+0.00%) |
Feb 28, 2020 | 46.46 | 46.48 | 46.44 | 46.48 | 10,402,026 | -0.06(-0.12%) |
Feb 27, 2020 | 46.52 | 46.54 | 46.50 | 46.54 | 6,827,135 | +0.01(+0.03%) |
Feb 26, 2020 | 46.52 | 46.54 | 46.52 | 46.52 | 4,701,518 | -0.00(-0.01%) |
Feb 25, 2020 | 46.52 | 46.53 | 46.51 | 46.53 | 2,729,308 | +0.02(+0.04%) |
Feb 24, 2020 | 46.51 | 46.52 | 46.50 | 46.51 | 3,241,710 | +0.00(+0.01%) |
Feb 21, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,013,989 | +0.01(+0.03%) |
Feb 20, 2020 | 46.48 | 46.50 | 46.48 | 46.49 | 1,814,071 | +0.01(+0.02%) |
Feb 19, 2020 | 46.50 | 46.50 | 46.48 | 46.48 | 2,470,437 | +0.00(+0.00%) |
Feb 18, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 1,874,304 | +0.01(+0.02%) |
Feb 14, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 2,872,452 | +0.01(+0.02%) |
Feb 13, 2020 | 46.47 | 46.47 | 46.46 | 46.46 | 1,768,461 | -0.01(-0.02%) |
Feb 12, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 1,931,679 | +0.00(+0.00%) |
Feb 11, 2020 | 46.47 | 46.47 | 46.45 | 46.47 | 2,181,023 | +0.00(+0.00%) |
Feb 10, 2020 | 46.45 | 46.47 | 46.45 | 46.47 | 1,759,765 | +0.02(+0.04%) |
Feb 07, 2020 | 46.45 | 46.45 | 46.43 | 46.45 | 2,093,692 | +0.01(+0.02%) |
Feb 06, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,366,529 | +0.00(+0.00%) |
Feb 05, 2020 | 46.44 | 46.44 | 46.43 | 46.44 | 2,712,720 | +0.01(+0.02%) |
Feb 04, 2020 | 46.45 | 46.45 | 46.43 | 46.43 | 2,786,575 | -0.02(-0.04%) |
Feb 03, 2020 | 46.44 | 46.45 | 46.44 | 46.45 | 4,386,655 | +0.01(+0.02%) |
Jan 31, 2020 | 46.43 | 46.44 | 46.42 | 46.44 | 7,494,886 | -0.06(-0.12%) |
Jan 30, 2020 | 46.50 | 46.51 | 46.49 | 46.50 | 2,544,168 | +0.00(+0.00%) |
Jan 29, 2020 | 46.50 | 46.50 | 46.49 | 46.50 | 1,827,267 | +0.00(+0.00%) |
Jan 28, 2020 | 46.49 | 46.50 | 46.48 | 46.50 | 1,669,742 | +0.01(+0.03%) |
Jan 27, 2020 | 46.48 | 46.49 | 46.47 | 46.48 | 2,874,778 | +0.01(+0.03%) |
Jan 24, 2020 | 46.47 | 46.47 | 46.46 | 46.47 | 2,473,286 | +0.00(+0.00%) |
Jan 23, 2020 | 46.46 | 46.47 | 46.46 | 46.47 | 1,543,451 | +0.01(+0.02%) |
Jan 22, 2020 | 46.45 | 46.47 | 46.44 | 46.46 | 3,280,163 | +0.01(+0.02%) |
Jan 21, 2020 | 46.44 | 46.45 | 46.43 | 46.45 | 1,964,300 | +0.02(+0.04%) |
Jan 17, 2020 | 46.44 | 46.44 | 46.42 | 46.43 | 1,994,417 | +0.00(+0.00%) |
Jan 16, 2020 | 46.43 | 46.44 | 46.42 | 46.43 | 2,489,373 | +0.01(+0.02%) |
Jan 15, 2020 | 46.42 | 46.43 | 46.42 | 46.42 | 2,376,782 | +0.00(+0.00%) |
Jan 14, 2020 | 46.42 | 46.42 | 46.42 | 46.42 | 2,063,101 | +0.02(+0.04%) |
Jan 13, 2020 | 46.42 | 46.42 | 46.41 | 46.41 | 2,673,870 | -0.00(-0.01%) |
Jan 10, 2020 | 46.40 | 46.42 | 46.40 | 46.41 | 2,353,678 | +0.02(+0.05%) |
Jan 09, 2020 | 46.41 | 46.41 | 46.39 | 46.39 | 2,602,626 | -0.01(-0.02%) |
Jan 08, 2020 | 46.41 | 46.41 | 46.40 | 46.40 | 1,980,423 | +0.00(+0.00%) |
Jan 07, 2020 | 46.40 | 46.41 | 46.40 | 46.40 | 2,193,594 | +0.00(+0.00%) |
Jan 06, 2020 | 46.41 | 46.41 | 46.39 | 46.40 | 2,570,755 | +0.01(+0.02%) |
Jan 03, 2020 | 46.39 | 46.39 | 46.38 | 46.39 | 2,272,670 | +0.01(+0.02%) |