Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 44.00 | 44.05 | 44.14 | 44.05 | 960 | -0.09(-0.20%) |
Nov 29, 2021 | 44.11 | 44.18 | 44.07 | 44.14 | 6,271 | +0.18(+0.41%) |
Nov 26, 2021 | 43.92 | 43.96 | 43.92 | 43.96 | 1,625 | -0.21(-0.48%) |
Nov 24, 2021 | 44.13 | 44.17 | 44.08 | 44.17 | 2,271,998 | -0.02(-0.05%) |
Nov 23, 2021 | 44.28 | 44.28 | 44.18 | 44.19 | 1,581 | -0.07(-0.16%) |
Nov 22, 2021 | 44.39 | 44.39 | 44.26 | 44.26 | 903,269 | -0.13(-0.30%) |
Nov 19, 2021 | 44.37 | 44.43 | 44.37 | 44.40 | 1,722 | -0.01(-0.03%) |
Nov 18, 2021 | 44.44 | 44.41 | 44.41 | 44.41 | 2,087 | -0.03(-0.08%) |
Nov 17, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 1,324 | -0.03(-0.07%) |
Nov 16, 2021 | 44.47 | 44.48 | 44.45 | 44.48 | 10,479 | +0.02(+0.04%) |
Nov 15, 2021 | 44.45 | 44.47 | 44.44 | 44.46 | 1,585 | -0.02(-0.04%) |
Nov 12, 2021 | 44.54 | 44.54 | 44.46 | 44.48 | 1,005 | -0.04(-0.09%) |
Nov 11, 2021 | 44.53 | 44.56 | 44.52 | 44.52 | 2,621 | -0.01(-0.02%) |
Nov 10, 2021 | 44.55 | 44.52 | 44.52 | 0 | -0.19(-0.42%) | |
Nov 09, 2021 | 44.66 | 44.71 | 44.66 | 44.71 | 2,958 | +0.04(+0.08%) |
Nov 08, 2021 | 44.73 | 44.73 | 44.65 | 44.67 | 8,015 | -0.05(-0.11%) |
Nov 05, 2021 | 44.67 | 44.72 | 44.67 | 44.72 | 3,785 | +0.13(+0.29%) |
Nov 04, 2021 | 44.56 | 44.63 | 44.56 | 44.60 | 2,962 | +0.09(+0.20%) |
Nov 03, 2021 | 44.40 | 44.51 | 44.40 | 44.51 | 7,437 | +0.08(+0.18%) |
Nov 02, 2021 | 44.39 | 44.44 | 44.39 | 44.43 | 1,846 | +0.05(+0.10%) |
Nov 01, 2021 | 44.41 | 44.42 | 44.38 | 44.38 | 3,409 | -0.03(-0.08%) |
Oct 29, 2021 | 44.40 | 44.42 | 44.40 | 44.42 | 1,182 | -0.02(-0.05%) |
Oct 28, 2021 | 44.41 | 44.44 | 44.41 | 44.44 | 4,540 | +0.02(+0.06%) |
Oct 27, 2021 | 44.43 | 44.45 | 44.41 | 44.41 | 6,430 | +0.01(+0.02%) |
Oct 26, 2021 | 44.41 | 44.43 | 44.40 | 44.40 | 558 | +0.02(+0.05%) |
Oct 25, 2021 | 44.36 | 44.41 | 44.36 | 44.38 | 2,079 | +0.05(+0.11%) |
Oct 22, 2021 | 44.39 | 44.39 | 44.33 | 44.33 | 4,916 | -0.06(-0.13%) |
Oct 21, 2021 | 44.47 | 44.47 | 44.39 | 44.39 | 1,094 | -0.06(-0.14%) |
Oct 20, 2021 | 44.47 | 44.47 | 44.43 | 44.45 | 1,710 | -0.01(-0.01%) |
Oct 19, 2021 | 44.44 | 44.46 | 44.43 | 44.46 | 429,704 | +0.03(+0.06%) |
Oct 18, 2021 | 44.43 | 44.45 | 44.38 | 44.43 | 1,695,067 | -0.04(-0.09%) |
Oct 15, 2021 | 44.50 | 44.52 | 44.44 | 44.47 | 174,216 | -0.04(-0.09%) |
Oct 14, 2021 | 44.46 | 44.52 | 44.46 | 44.51 | 739 | +0.19(+0.43%) |
Oct 13, 2021 | 44.25 | 44.32 | 44.25 | 44.32 | 3,093 | +0.05(+0.12%) |
Oct 12, 2021 | 44.27 | 44.28 | 44.26 | 44.27 | 4,315 | +0.07(+0.15%) |
Oct 11, 2021 | 44.32 | 44.33 | 44.21 | 44.21 | 1,155 | -0.10(-0.23%) |
Oct 08, 2021 | 44.35 | 44.35 | 44.31 | 44.31 | 948 | -0.09(-0.19%) |
Oct 07, 2021 | 44.39 | 44.39 | 44.39 | 44.39 | 186 | -0.02(-0.03%) |
Oct 06, 2021 | 44.36 | 44.41 | 44.34 | 44.41 | 3,483 | -0.01(-0.03%) |
Oct 05, 2021 | 44.45 | 44.45 | 44.42 | 44.42 | 470 | -0.04(-0.09%) |
Oct 04, 2021 | 44.46 | 44.46 | 44.44 | 44.46 | 619 | -0.08(-0.17%) |
Oct 01, 2021 | 44.47 | 44.58 | 44.47 | 44.54 | 5,396 | +0.04(+0.09%) |
Sep 30, 2021 | 44.46 | 44.50 | 44.46 | 44.50 | 1,026 | -0.04(-0.10%) |
Sep 29, 2021 | 44.53 | 44.55 | 44.49 | 44.54 | 345,014 | +0.10(+0.22%) |
Sep 28, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 235 | -0.18(-0.41%) |
Sep 27, 2021 | 44.62 | 44.63 | 44.61 | 44.62 | 11,988 | -0.02(-0.05%) |
Sep 24, 2021 | 44.64 | 44.65 | 44.62 | 44.65 | 5,426 | -0.05(-0.12%) |
Sep 23, 2021 | 44.76 | 44.76 | 44.70 | 44.70 | 4,882 | -0.02(-0.05%) |
Sep 22, 2021 | 44.74 | 44.77 | 44.66 | 44.72 | 941,978 | +0.08(+0.18%) |
Sep 21, 2021 | 44.63 | 44.67 | 44.55 | 44.64 | 16,421 | +0.00(+0.01%) |
Sep 20, 2021 | 44.61 | 44.64 | 44.57 | 44.64 | 4,279 | -0.09(-0.20%) |
Sep 17, 2021 | 44.76 | 44.76 | 44.69 | 44.73 | 5,094 | -0.06(-0.13%) |
Sep 16, 2021 | 44.74 | 44.81 | 44.72 | 44.78 | 39,703 | +0.02(+0.05%) |
Sep 15, 2021 | 44.75 | 44.76 | 44.75 | 44.76 | 14,175 | +0.06(+0.13%) |
Sep 14, 2021 | 44.78 | 44.78 | 44.70 | 44.70 | 5,591 | -0.03(-0.06%) |
Sep 13, 2021 | 44.69 | 44.74 | 44.69 | 44.73 | 2,663 | +0.07(+0.15%) |
Sep 10, 2021 | 44.78 | 44.78 | 44.66 | 44.66 | 1,280 | -0.04(-0.08%) |
Sep 09, 2021 | 44.70 | 44.72 | 44.70 | 44.70 | 2,771 | +0.02(+0.04%) |
Sep 08, 2021 | 44.64 | 44.68 | 44.64 | 44.68 | 2,884 | +0.04(+0.09%) |
Sep 07, 2021 | 44.76 | 44.76 | 44.64 | 44.64 | 2,727 | -0.10(-0.21%) |
Sep 03, 2021 | 44.75 | 44.75 | 44.70 | 44.74 | 1,165 | +0.00(+0.01%) |
Sep 02, 2021 | 44.70 | 44.76 | 44.70 | 44.73 | 2,029 | +0.05(+0.12%) |
Sep 01, 2021 | 44.63 | 44.69 | 44.63 | 44.68 | 2,530 | +0.06(+0.14%) |
Aug 31, 2021 | 44.63 | 44.64 | 44.62 | 44.62 | 114,746 | -0.01(-0.03%) |
Aug 30, 2021 | 44.62 | 44.63 | 44.62 | 44.63 | 1,748 | +0.04(+0.10%) |
Aug 27, 2021 | 44.58 | 44.60 | 44.57 | 44.59 | 3,898 | +0.10(+0.22%) |
Aug 26, 2021 | 44.55 | 44.55 | 44.46 | 44.49 | 9,519 | -0.04(-0.09%) |
Aug 25, 2021 | 44.51 | 44.53 | 44.51 | 44.53 | 2,588 | +0.06(+0.13%) |
Aug 24, 2021 | 44.45 | 44.51 | 44.45 | 44.47 | 6,440 | +0.01(+0.03%) |
Aug 23, 2021 | 44.44 | 44.46 | 44.44 | 44.46 | 489 | +0.09(+0.20%) |
Aug 20, 2021 | 44.29 | 44.38 | 44.29 | 44.37 | 5,241 | +0.05(+0.12%) |
Aug 19, 2021 | 44.26 | 44.33 | 44.26 | 44.32 | 4,186 | +0.01(+0.02%) |
Aug 18, 2021 | 44.34 | 44.40 | 44.31 | 44.31 | 2,439 | -0.07(-0.17%) |
Aug 17, 2021 | 44.36 | 44.40 | 44.34 | 44.39 | 120,334 | -0.05(-0.11%) |
Aug 16, 2021 | 44.43 | 44.43 | 44.43 | 44.43 | 168 | +0.00(+0.01%) |
Aug 13, 2021 | 44.35 | 44.43 | 44.35 | 44.43 | 3,548 | +0.09(+0.21%) |
Aug 12, 2021 | 44.27 | 44.36 | 44.27 | 44.34 | 2,277 | +0.06(+0.14%) |
Aug 11, 2021 | 44.29 | 44.29 | 44.25 | 44.28 | 570,626 | +0.04(+0.09%) |
Aug 10, 2021 | 44.29 | 44.30 | 44.23 | 44.23 | 454,569 | -0.06(-0.14%) |
Aug 09, 2021 | 44.34 | 44.34 | 44.30 | 44.30 | 1,302 | -0.06(-0.14%) |
Aug 06, 2021 | 44.40 | 44.42 | 44.36 | 44.36 | 27,812 | -0.05(-0.12%) |
Aug 05, 2021 | 44.39 | 44.41 | 44.39 | 44.41 | 12,663 | +0.06(+0.14%) |
Aug 04, 2021 | 44.37 | 44.38 | 44.35 | 44.35 | 1,720,690 | -0.03(-0.06%) |
Aug 03, 2021 | 44.40 | 44.40 | 44.38 | 44.38 | 5,945 | +0.02(+0.05%) |
Aug 02, 2021 | 44.46 | 44.46 | 44.36 | 44.36 | 6,433 | -0.05(-0.12%) |
Jul 30, 2021 | 44.46 | 44.46 | 44.40 | 44.41 | 1,467 | -0.04(-0.08%) |
Jul 29, 2021 | 44.44 | 44.46 | 44.44 | 44.45 | 4,122 | +0.05(+0.11%) |
Jul 28, 2021 | 44.39 | 44.40 | 44.38 | 44.40 | 1,937 | +0.04(+0.10%) |
Jul 27, 2021 | 44.33 | 44.38 | 44.33 | 44.35 | 2,644 | -0.02(-0.05%) |
Jul 26, 2021 | 44.43 | 44.43 | 44.35 | 44.38 | 1,096 | -0.04(-0.10%) |
Jul 23, 2021 | 44.41 | 44.44 | 44.41 | 44.42 | 1,930 | +0.06(+0.14%) |
Jul 22, 2021 | 44.33 | 44.39 | 44.32 | 44.36 | 2,161 | +0.02(+0.05%) |
Jul 21, 2021 | 44.25 | 44.33 | 44.25 | 44.33 | 5,520 | +0.09(+0.21%) |
Jul 20, 2021 | 44.07 | 44.25 | 44.07 | 44.24 | 3,411 | +0.12(+0.27%) |
Jul 19, 2021 | 44.18 | 44.23 | 44.08 | 44.12 | 5,669 | -0.16(-0.36%) |
Jul 16, 2021 | 44.35 | 44.35 | 44.28 | 44.28 | 3,667 | -0.04(-0.09%) |
Jul 15, 2021 | 44.30 | 44.34 | 44.29 | 44.32 | 5,283 | -0.01(-0.02%) |
Jul 14, 2021 | 44.36 | 44.37 | 44.32 | 44.33 | 5,075 | +0.04(+0.08%) |
Jul 13, 2021 | 44.34 | 44.38 | 44.30 | 44.30 | 5,624 | -0.11(-0.24%) |
Jul 12, 2021 | 44.42 | 44.42 | 44.34 | 44.41 | 81,722 | -0.01(-0.01%) |
Jul 09, 2021 | 44.41 | 44.42 | 44.37 | 44.41 | 5,222 | +0.08(+0.19%) |
Jul 08, 2021 | 44.34 | 44.36 | 44.32 | 44.33 | 1,271 | -0.05(-0.11%) |
Jul 07, 2021 | 44.38 | 44.41 | 44.38 | 44.38 | 6,126 | -0.01(-0.02%) |
Jul 06, 2021 | 44.38 | 44.47 | 44.38 | 44.39 | 5,905 | +0.02(+0.03%) |
Jul 02, 2021 | 44.36 | 44.39 | 44.32 | 44.37 | 3,790 | +0.09(+0.21%) |
Jul 01, 2021 | 44.34 | 44.34 | 44.28 | 44.28 | 1,984 | +0.04(+0.09%) |
Jun 30, 2021 | 44.22 | 44.26 | 44.22 | 44.24 | 8,435 | +0.01(+0.02%) |
Jun 29, 2021 | 44.23 | 44.26 | 44.22 | 44.23 | 787,262 | +0.01(+0.03%) |
Jun 28, 2021 | 44.22 | 44.22 | 44.18 | 44.22 | 5,772 | +0.01(+0.02%) |
Jun 25, 2021 | 44.21 | 44.21 | 44.21 | 44.21 | 301 | +0.05(+0.12%) |
Jun 24, 2021 | 44.13 | 44.16 | 44.13 | 44.16 | 593 | +0.07(+0.16%) |
Jun 23, 2021 | 44.15 | 44.16 | 44.08 | 44.09 | 10,745 | +0.03(+0.07%) |
Jun 22, 2021 | 44.08 | 44.11 | 44.03 | 44.06 | 580,293 | +0.01(+0.02%) |
Jun 21, 2021 | 44.04 | 44.07 | 44.03 | 44.05 | 236,633 | +0.06(+0.14%) |
Jun 18, 2021 | 44.00 | 44.02 | 43.99 | 43.99 | 601 | -0.04(-0.09%) |
Jun 17, 2021 | 44.05 | 44.05 | 44.03 | 44.03 | 1,162 | +0.04(+0.09%) |
Jun 16, 2021 | 44.03 | 44.03 | 43.99 | 43.99 | 1,788 | -0.06(-0.13%) |
Jun 15, 2021 | 44.04 | 44.06 | 44.03 | 44.04 | 1,163 | -0.00(-0.01%) |
Jun 14, 2021 | 44.09 | 44.09 | 44.05 | 44.05 | 237,302 | -0.03(-0.07%) |
Jun 11, 2021 | 44.04 | 44.08 | 44.04 | 44.08 | 1,937 | +0.02(+0.05%) |
Jun 10, 2021 | 44.06 | 44.08 | 44.03 | 44.06 | 3,503 | +0.06(+0.13%) |
Jun 09, 2021 | 44.03 | 44.04 | 44.00 | 44.00 | 1,993 | +0.04(+0.09%) |
Jun 08, 2021 | 44.00 | 44.00 | 43.96 | 43.96 | 3,559 | +0.01(+0.01%) |
Jun 07, 2021 | 43.96 | 43.96 | 43.94 | 43.95 | 2,145 | +0.04(+0.09%) |
Jun 04, 2021 | 43.92 | 43.94 | 43.90 | 43.92 | 1,789 | +0.05(+0.12%) |
Jun 03, 2021 | 43.84 | 43.92 | 43.84 | 43.86 | 1,626 | -0.05(-0.12%) |
Jun 02, 2021 | 43.89 | 43.95 | 43.89 | 43.92 | 578,115 | +0.05(+0.11%) |
Jun 01, 2021 | 43.81 | 43.88 | 43.81 | 43.87 | 2,465 | +0.06(+0.14%) |
May 28, 2021 | 43.85 | 43.85 | 43.81 | 43.81 | 7,107 | +0.00(+0.01%) |
May 27, 2021 | 43.79 | 43.83 | 43.78 | 43.80 | 2,046 | -0.01(-0.02%) |
May 26, 2021 | 43.81 | 43.82 | 43.81 | 43.81 | 724 | +0.02(+0.04%) |
May 25, 2021 | 43.82 | 43.82 | 43.80 | 43.80 | 7,562 | +0.01(+0.01%) |
May 24, 2021 | 43.72 | 43.82 | 43.72 | 43.79 | 4,924 | +0.09(+0.21%) |
May 21, 2021 | 43.72 | 43.72 | 43.69 | 43.70 | 1,356 | +0.01(+0.03%) |
May 20, 2021 | 43.65 | 43.69 | 43.65 | 43.69 | 5,691 | +0.14(+0.33%) |
May 19, 2021 | 43.57 | 43.62 | 43.52 | 43.54 | 6,295 | -0.11(-0.25%) |
May 18, 2021 | 43.74 | 43.74 | 43.65 | 43.65 | 2,043 | -0.06(-0.14%) |
May 17, 2021 | 43.71 | 43.71 | 43.71 | 43.71 | 572 | -0.04(-0.08%) |
May 14, 2021 | 43.73 | 43.77 | 43.71 | 43.75 | 3,664 | +0.11(+0.25%) |
May 13, 2021 | 43.64 | 43.70 | 43.64 | 43.64 | 3,774 | +0.09(+0.22%) |
May 12, 2021 | 43.63 | 43.65 | 43.55 | 43.55 | 120,529 | -0.17(-0.39%) |
May 11, 2021 | 43.69 | 43.75 | 43.69 | 43.72 | 6,830 | -0.04(-0.09%) |
May 10, 2021 | 43.77 | 43.81 | 43.72 | 43.76 | 187,797 | -0.01(-0.02%) |
May 07, 2021 | 43.82 | 43.82 | 43.76 | 43.77 | 1,679 | +0.02(+0.05%) |
May 06, 2021 | 43.77 | 43.80 | 43.73 | 43.75 | 3,515 | -0.04(-0.10%) |
May 05, 2021 | 43.71 | 43.79 | 43.68 | 43.79 | 16,522 | +0.08(+0.19%) |
May 04, 2021 | 43.69 | 43.71 | 43.65 | 43.71 | 7,630 | -0.03(-0.08%) |
May 03, 2021 | 43.75 | 43.75 | 43.69 | 43.74 | 5,212 | +0.02(+0.04%) |
Apr 30, 2021 | 43.68 | 43.74 | 43.68 | 43.72 | 12,955 | +0.01(+0.03%) |
Apr 29, 2021 | 43.70 | 43.74 | 43.69 | 43.71 | 3,510 | +0.01(+0.03%) |
Apr 28, 2021 | 43.66 | 43.73 | 43.62 | 43.70 | 11,567 | +0.04(+0.09%) |
Apr 27, 2021 | 43.68 | 43.70 | 43.66 | 43.66 | 12,003 | -0.03(-0.06%) |
Apr 26, 2021 | 43.70 | 43.76 | 43.68 | 43.68 | 32,530 | -0.02(-0.05%) |
Apr 23, 2021 | 43.71 | 43.73 | 43.69 | 43.71 | 15,384 | +0.03(+0.07%) |
Apr 22, 2021 | 43.76 | 43.76 | 43.68 | 43.68 | 4,407 | -0.06(-0.14%) |
Apr 21, 2021 | 43.61 | 43.74 | 43.61 | 43.74 | 5,473 | +0.12(+0.27%) |
Apr 20, 2021 | 43.66 | 43.67 | 43.61 | 43.62 | 5,614 | -0.04(-0.09%) |
Apr 19, 2021 | 43.69 | 43.70 | 43.66 | 43.66 | 2,503 | -0.09(-0.21%) |
Apr 16, 2021 | 43.83 | 43.83 | 43.73 | 43.75 | 1,966 | +0.00(+0.00%) |
Apr 15, 2021 | 43.72 | 43.75 | 43.72 | 43.75 | 1,962 | +0.11(+0.25%) |
Apr 14, 2021 | 43.67 | 43.68 | 43.62 | 43.64 | 5,025 | +0.00(+0.00%) |
Apr 13, 2021 | 43.62 | 43.64 | 43.60 | 43.64 | 6,477 | +0.00(+0.01%) |
Apr 12, 2021 | 43.66 | 43.67 | 43.59 | 43.64 | 124,051 | -0.03(-0.06%) |
Apr 09, 2021 | 43.68 | 43.68 | 43.66 | 43.67 | 581,015 | -0.05(-0.11%) |
Apr 08, 2021 | 43.71 | 43.72 | 43.68 | 43.71 | 4,515 | +0.00(+0.01%) |
Apr 07, 2021 | 43.74 | 43.74 | 43.68 | 43.71 | 6,190 | +0.01(+0.02%) |
Apr 06, 2021 | 43.67 | 43.73 | 43.67 | 43.70 | 3,376 | +0.09(+0.20%) |
Apr 05, 2021 | 43.61 | 43.64 | 43.61 | 43.62 | 4,699 | +0.03(+0.06%) |
Apr 01, 2021 | 43.56 | 43.59 | 43.52 | 43.59 | 23,943 | +0.07(+0.15%) |
Mar 31, 2021 | 43.44 | 43.53 | 43.44 | 43.52 | 1,334 | +0.12(+0.29%) |
Mar 30, 2021 | 43.42 | 43.44 | 43.38 | 43.40 | 10,208 | -0.04(-0.09%) |
Mar 29, 2021 | 43.39 | 43.44 | 43.36 | 43.44 | 1,954 | +0.04(+0.08%) |
Mar 26, 2021 | 43.37 | 43.40 | 43.30 | 43.40 | 1,855 | +0.12(+0.27%) |
Mar 25, 2021 | 43.23 | 43.31 | 43.20 | 43.28 | 2,136 | +0.00(+0.01%) |
Mar 24, 2021 | 43.27 | 43.35 | 43.27 | 43.28 | 5,912 | +0.09(+0.20%) |
Mar 23, 2021 | 43.12 | 43.21 | 43.12 | 43.20 | 741 | +0.03(+0.08%) |
Mar 22, 2021 | 43.12 | 43.17 | 43.12 | 43.16 | 1,194 | +0.11(+0.24%) |
Mar 19, 2021 | 42.94 | 43.06 | 42.92 | 43.06 | 2,899 | +0.12(+0.28%) |
Mar 18, 2021 | 43.02 | 43.02 | 42.86 | 42.94 | 9,193 | -0.21(-0.48%) |
Mar 17, 2021 | 43.08 | 43.20 | 43.05 | 43.15 | 6,381,798 | +0.04(+0.08%) |
Mar 16, 2021 | 43.22 | 43.22 | 43.11 | 43.11 | 4,618 | -0.12(-0.29%) |
Mar 15, 2021 | 43.23 | 43.24 | 43.18 | 43.23 | 7,497 | -0.01(-0.02%) |
Mar 12, 2021 | 43.30 | 43.30 | 43.23 | 43.24 | 1,623 | -0.08(-0.19%) |
Mar 11, 2021 | 43.34 | 43.39 | 43.28 | 43.33 | 2,710 | +0.08(+0.19%) |
Mar 10, 2021 | 43.12 | 43.27 | 43.12 | 43.25 | 9,068 | +0.10(+0.23%) |
Mar 09, 2021 | 43.27 | 43.31 | 43.14 | 43.14 | 4,799 | +0.09(+0.20%) |
Mar 08, 2021 | 43.26 | 43.31 | 43.06 | 43.06 | 3,153 | -0.32(-0.74%) |
Mar 05, 2021 | 43.33 | 43.40 | 43.21 | 43.38 | 6,611 | +0.12(+0.29%) |
Mar 04, 2021 | 43.48 | 43.52 | 43.20 | 43.26 | 4,045 | -0.16(-0.37%) |
Mar 03, 2021 | 43.42 | 43.50 | 43.39 | 43.42 | 8,364 | -0.08(-0.18%) |
Mar 02, 2021 | 43.51 | 43.55 | 43.50 | 43.50 | 2,557 | -0.07(-0.16%) |
Mar 01, 2021 | 43.40 | 43.57 | 43.40 | 43.57 | 9,386 | +0.30(+0.69%) |
Feb 26, 2021 | 43.37 | 43.39 | 43.27 | 43.27 | 3,142 | -0.06(-0.15%) |
Feb 25, 2021 | 43.52 | 43.58 | 43.28 | 43.34 | 8,187 | -0.31(-0.71%) |
Feb 24, 2021 | 43.53 | 43.65 | 43.53 | 43.65 | 3,249 | -0.02(-0.06%) |
Feb 23, 2021 | 43.58 | 43.67 | 43.50 | 43.67 | 4,747 | +0.10(+0.22%) |
Feb 22, 2021 | 43.66 | 43.66 | 43.58 | 43.58 | 2,154 | -0.12(-0.27%) |
Feb 19, 2021 | 43.77 | 43.77 | 43.69 | 43.69 | 25,717 | -0.03(-0.07%) |
Feb 18, 2021 | 43.67 | 43.74 | 43.67 | 43.72 | 3,826 | -0.01(-0.02%) |
Feb 17, 2021 | 43.74 | 43.77 | 43.70 | 43.73 | 7,544 | -0.07(-0.16%) |
Feb 16, 2021 | 43.84 | 43.84 | 43.77 | 43.80 | 6,345 | -0.06(-0.15%) |
Feb 12, 2021 | 43.82 | 43.86 | 43.82 | 43.86 | 1,163 | +0.08(+0.19%) |
Feb 11, 2021 | 43.76 | 43.79 | 43.74 | 43.78 | 6,501 | +0.03(+0.07%) |
Feb 10, 2021 | 43.77 | 43.80 | 43.71 | 43.75 | 6,031 | -0.01(-0.03%) |
Feb 09, 2021 | 43.81 | 43.83 | 43.77 | 43.77 | 7,018 | -0.07(-0.16%) |
Feb 08, 2021 | 43.79 | 43.86 | 43.79 | 43.83 | 3,969 | +0.07(+0.17%) |
Feb 05, 2021 | 43.83 | 43.83 | 43.76 | 43.76 | 3,956 | +0.09(+0.22%) |
Feb 04, 2021 | 43.65 | 43.71 | 43.64 | 43.67 | 6,528 | +0.04(+0.10%) |
Feb 03, 2021 | 43.65 | 43.69 | 43.62 | 43.62 | 4,280 | -0.00(-0.01%) |
Feb 02, 2021 | 43.56 | 43.65 | 43.56 | 43.63 | 4,370 | +0.14(+0.32%) |
Feb 01, 2021 | 43.46 | 43.52 | 43.41 | 43.49 | 11,782 | +0.12(+0.28%) |
Jan 29, 2021 | 43.47 | 43.56 | 43.35 | 43.37 | 9,337 | -0.11(-0.24%) |
Jan 28, 2021 | 43.57 | 43.62 | 43.47 | 43.47 | 7,117 | +0.14(+0.32%) |
Jan 27, 2021 | 43.37 | 43.44 | 43.30 | 43.33 | 16,117 | -0.12(-0.28%) |
Jan 26, 2021 | 43.45 | 43.50 | 43.45 | 43.46 | 19,607 | -0.00(-0.00%) |
Jan 25, 2021 | 43.49 | 43.49 | 43.40 | 43.46 | 4,291 | -0.01(-0.02%) |
Jan 22, 2021 | 43.47 | 43.50 | 43.46 | 43.46 | 2,567 | -0.08(-0.19%) |
Jan 21, 2021 | 43.57 | 43.57 | 43.49 | 43.55 | 18,309 | -0.01(-0.01%) |
Jan 20, 2021 | 43.57 | 43.57 | 43.52 | 43.55 | 5,745 | +0.09(+0.20%) |
Jan 19, 2021 | 43.44 | 43.49 | 43.42 | 43.47 | 3,886 | +0.06(+0.15%) |
Jan 15, 2021 | 43.40 | 43.44 | 43.39 | 43.40 | 12,372 | -0.02(-0.04%) |
Jan 14, 2021 | 43.50 | 43.50 | 43.42 | 43.42 | 12,617 | -0.05(-0.11%) |
Jan 13, 2021 | 43.38 | 43.52 | 43.38 | 43.47 | 4,922 | +0.06(+0.15%) |
Jan 12, 2021 | 43.32 | 43.40 | 43.27 | 43.40 | 8,350 | +0.08(+0.18%) |
Jan 11, 2021 | 43.34 | 43.42 | 43.29 | 43.32 | 8,546 | -0.23(-0.53%) |
Jan 08, 2021 | 43.57 | 43.57 | 43.42 | 43.56 | 96,764 | +0.04(+0.10%) |
Jan 07, 2021 | 43.58 | 43.58 | 43.49 | 43.51 | 3,842 | +0.12(+0.28%) |
Jan 06, 2021 | 43.59 | 43.60 | 43.39 | 43.39 | 3,431 | -0.09(-0.21%) |
Jan 05, 2021 | 43.46 | 43.54 | 43.46 | 43.48 | 5,526 | +0.00(+0.00%) |
Jan 04, 2021 | 43.40 | 43.48 | 43.36 | 43.48 | 3,169 | -0.09(-0.21%) |
Dec 31, 2020 | 43.57 | 43.57 | 43.57 | 11,440 | +0.01(+0.02%) | |
Dec 30, 2020 | 43.53 | 43.59 | 43.50 | 43.56 | 11,440 | +0.09(+0.20%) |
Dec 29, 2020 | 43.56 | 43.56 | 43.47 | 43.48 | 3,174 | -0.02(-0.03%) |
Dec 28, 2020 | 43.56 | 43.57 | 43.49 | 43.49 | 5,363 | +0.04(+0.09%) |
Dec 24, 2020 | 43.41 | 43.46 | 43.41 | 43.45 | 5,252 | +0.09(+0.21%) |
Dec 23, 2020 | 43.29 | 43.38 | 43.29 | 43.36 | 7,839 | +0.15(+0.36%) |
Dec 22, 2020 | 43.20 | 43.22 | 43.18 | 43.21 | 3,484 | +0.06(+0.15%) |
Dec 21, 2020 | 43.18 | 43.18 | 43.07 | 43.15 | 6,733 | -0.16(-0.37%) |
Dec 18, 2020 | 43.28 | 43.30 | 43.23 | 43.30 | 40,114 | +0.03(+0.07%) |
Dec 17, 2020 | 43.29 | 43.29 | 43.25 | 43.27 | 3,474 | +0.05(+0.11%) |
Dec 16, 2020 | 43.27 | 43.27 | 43.18 | 43.23 | 1,555 | -0.06(-0.14%) |
Dec 15, 2020 | 43.15 | 43.30 | 43.15 | 43.28 | 4,075 | +0.16(+0.38%) |
Dec 14, 2020 | 43.23 | 43.23 | 43.09 | 43.12 | 16,673 | -0.05(-0.11%) |
Dec 11, 2020 | 43.22 | 43.22 | 43.14 | 43.17 | 4,691 | -0.05(-0.11%) |
Dec 10, 2020 | 43.25 | 43.26 | 43.22 | 43.22 | 1,000 | +0.06(+0.15%) |
Dec 09, 2020 | 43.23 | 43.23 | 43.16 | 43.16 | 6,173 | -0.11(-0.24%) |
Dec 08, 2020 | 43.27 | 43.29 | 43.22 | 43.26 | 4,895 | +0.00(+0.01%) |
Dec 07, 2020 | 43.29 | 43.29 | 43.23 | 43.26 | 2,595 | -0.03(-0.07%) |
Dec 04, 2020 | 43.29 | 43.31 | 43.29 | 43.29 | 938 | +0.10(+0.23%) |
Dec 03, 2020 | 43.23 | 43.26 | 43.19 | 43.19 | 3,602 | +0.03(+0.06%) |
Dec 02, 2020 | 43.04 | 43.20 | 43.04 | 43.16 | 10,174 | +0.05(+0.11%) |