Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 49.62 | 49.65 | 49.31 | 49.56 | 6,610 | +0.12(+0.23%) |
Feb 25, 2021 | 49.70 | 49.70 | 49.39 | 49.45 | 12,084 | -0.14(-0.28%) |
Feb 24, 2021 | 49.83 | 49.83 | 49.59 | 49.59 | 3,936 | -0.26(-0.52%) |
Feb 23, 2021 | 49.98 | 50.84 | 49.69 | 49.85 | 28,690 | -0.17(-0.34%) |
Feb 22, 2021 | 50.22 | 50.28 | 50.00 | 50.02 | 11,746 | -0.14(-0.28%) |
Feb 19, 2021 | 50.38 | 50.38 | 50.16 | 50.16 | 6,405 | -0.23(-0.47%) |
Feb 18, 2021 | 50.40 | 50.40 | 50.23 | 50.39 | 9,428 | -0.06(-0.13%) |
Feb 17, 2021 | 50.52 | 50.53 | 50.43 | 50.46 | 11,625 | -0.05(-0.10%) |
Feb 16, 2021 | 50.51 | 50.60 | 50.42 | 50.51 | 109,757 | -0.09(-0.19%) |
Feb 12, 2021 | 50.56 | 50.61 | 50.53 | 50.60 | 11,724 | +0.10(+0.20%) |
Feb 11, 2021 | 50.75 | 50.75 | 50.38 | 50.50 | 5,372 | -0.01(-0.02%) |
Feb 10, 2021 | 50.75 | 50.75 | 50.35 | 50.51 | 80,481 | +0.08(+0.17%) |
Feb 09, 2021 | 50.62 | 50.62 | 50.32 | 50.43 | 7,825 | +0.07(+0.14%) |
Feb 08, 2021 | 50.25 | 50.43 | 50.25 | 50.36 | 5,650 | +0.02(+0.04%) |
Feb 05, 2021 | 50.44 | 50.44 | 50.29 | 50.34 | 9,336 | +0.13(+0.26%) |
Feb 04, 2021 | 50.40 | 50.40 | 50.19 | 50.21 | 3,103 | -0.03(-0.05%) |
Feb 03, 2021 | 50.11 | 50.33 | 50.11 | 50.24 | 10,572 | +0.10(+0.20%) |
Feb 02, 2021 | 50.30 | 50.30 | 50.11 | 50.14 | 6,271 | -0.14(-0.28%) |
Feb 01, 2021 | 50.19 | 50.32 | 50.19 | 50.28 | 8,529 | +0.04(+0.08%) |
Jan 29, 2021 | 50.07 | 50.27 | 50.07 | 50.24 | 11,724 | +0.08(+0.16%) |
Jan 28, 2021 | 49.99 | 50.25 | 49.99 | 50.16 | 19,908 | +0.03(+0.06%) |
Jan 27, 2021 | 50.03 | 50.51 | 50.00 | 50.13 | 46,563 | +0.02(+0.03%) |
Jan 26, 2021 | 49.76 | 50.14 | 49.76 | 50.11 | 16,355 | +0.14(+0.27%) |
Jan 25, 2021 | 49.92 | 50.12 | 49.84 | 49.97 | 73,629 | -0.01(-0.02%) |
Jan 22, 2021 | 50.00 | 50.08 | 49.85 | 49.98 | 15,850 | -0.02(-0.05%) |
Jan 21, 2021 | 50.90 | 50.90 | 49.91 | 50.01 | 3,145 | -0.02(-0.05%) |
Jan 20, 2021 | 49.97 | 50.03 | 49.90 | 50.03 | 4,339 | +0.01(+0.02%) |
Jan 19, 2021 | 49.78 | 50.02 | 49.78 | 50.02 | 2,184 | +0.11(+0.23%) |
Jan 15, 2021 | 49.83 | 49.93 | 49.83 | 49.91 | 3,588 | +0.02(+0.04%) |
Jan 14, 2021 | 49.81 | 49.94 | 49.81 | 49.89 | 1,219 | +0.07(+0.14%) |
Jan 13, 2021 | 49.97 | 49.97 | 49.76 | 49.82 | 3,246 | -0.01(-0.03%) |
Jan 12, 2021 | 49.95 | 49.95 | 49.76 | 49.83 | 4,123 | -0.08(-0.15%) |
Jan 11, 2021 | 49.76 | 49.91 | 49.76 | 49.91 | 1,643 | -0.04(-0.08%) |
Jan 08, 2021 | 50.02 | 50.02 | 49.74 | 49.95 | 4,567 | +0.10(+0.21%) |
Jan 07, 2021 | 49.89 | 49.97 | 49.84 | 49.84 | 3,091 | +0.05(+0.10%) |
Jan 06, 2021 | 50.03 | 50.03 | 49.72 | 49.79 | 8,852 | -0.07(-0.14%) |
Jan 05, 2021 | 49.84 | 49.92 | 49.77 | 49.86 | 7,398 | +0.00(+0.01%) |
Jan 04, 2021 | 49.71 | 49.86 | 49.71 | 49.86 | 2,725 | +0.11(+0.23%) |
Dec 31, 2020 | 49.74 | 49.74 | 49.74 | 5,519 | -0.04(-0.07%) | |
Dec 30, 2020 | 49.87 | 49.87 | 49.58 | 49.78 | 5,519 | +0.02(+0.05%) |
Dec 29, 2020 | 49.84 | 49.86 | 49.61 | 49.75 | 12,018 | -0.06(-0.13%) |
Dec 28, 2020 | 49.68 | 49.82 | 49.57 | 49.82 | 4,627 | +0.17(+0.35%) |
Dec 24, 2020 | 49.77 | 49.78 | 49.64 | 49.64 | 1,196 | -0.14(-0.29%) |
Dec 23, 2020 | 49.66 | 49.79 | 49.65 | 49.79 | 3,924 | +0.21(+0.43%) |
Dec 22, 2020 | 49.66 | 49.78 | 49.58 | 49.58 | 3,374 | -0.23(-0.46%) |
Dec 21, 2020 | 49.59 | 49.80 | 49.54 | 49.80 | 6,458 | +0.15(+0.30%) |
Dec 18, 2020 | 49.62 | 49.74 | 49.51 | 49.66 | 3,922 | -0.08(-0.17%) |
Dec 17, 2020 | 49.74 | 49.74 | 49.54 | 49.74 | 7,475 | +0.12(+0.24%) |
Dec 16, 2020 | 49.69 | 49.72 | 49.62 | 49.62 | 8,742 | -0.07(-0.14%) |
Dec 15, 2020 | 49.50 | 49.69 | 49.50 | 49.69 | 3,740 | +0.09(+0.19%) |
Dec 14, 2020 | 49.56 | 49.67 | 49.50 | 49.60 | 12,012 | +0.03(+0.06%) |
Dec 11, 2020 | 49.47 | 49.68 | 49.47 | 49.57 | 22,769 | -0.02(-0.04%) |
Dec 10, 2020 | 49.64 | 49.64 | 49.39 | 49.59 | 5,805 | +0.08(+0.17%) |
Dec 09, 2020 | 49.50 | 49.58 | 49.49 | 49.50 | 2,664 | +0.01(+0.03%) |
Dec 08, 2020 | 49.54 | 49.55 | 49.39 | 49.49 | 9,643 | +0.05(+0.10%) |
Dec 07, 2020 | 49.56 | 49.57 | 49.39 | 49.44 | 4,088 | +0.00(+0.01%) |
Dec 04, 2020 | 49.47 | 49.47 | 49.41 | 49.43 | 3,595 | +0.04(+0.08%) |
Dec 03, 2020 | 49.43 | 49.46 | 49.32 | 49.39 | 21,784 | +0.02(+0.04%) |
Dec 02, 2020 | 49.39 | 49.39 | 49.21 | 49.37 | 9,112 | +0.12(+0.24%) |
Dec 01, 2020 | 49.19 | 49.34 | 49.19 | 49.25 | 4,316 | +0.01(+0.03%) |
Nov 30, 2020 | 49.20 | 49.30 | 49.20 | 49.24 | 4,507 | +0.02(+0.05%) |
Nov 27, 2020 | 49.28 | 49.30 | 49.22 | 49.22 | 3,268 | -0.06(-0.11%) |
Nov 25, 2020 | 49.27 | 49.27 | 49.27 | 49.27 | 326 | +0.11(+0.22%) |
Nov 24, 2020 | 49.34 | 49.34 | 49.04 | 49.16 | 9,132 | +0.02(+0.03%) |
Nov 23, 2020 | 49.10 | 49.20 | 49.04 | 49.15 | 3,275 | +0.01(+0.01%) |
Nov 20, 2020 | 49.19 | 49.19 | 49.14 | 49.14 | 763 | +0.00(+0.01%) |
Nov 19, 2020 | 49.16 | 49.17 | 48.96 | 49.13 | 15,921 | +0.18(+0.37%) |
Nov 18, 2020 | 48.96 | 48.99 | 48.92 | 48.95 | 5,650 | +0.01(+0.03%) |
Nov 17, 2020 | 48.98 | 48.98 | 48.94 | 48.94 | 475 | +0.13(+0.26%) |
Nov 16, 2020 | 48.85 | 48.86 | 48.79 | 48.81 | 9,199 | -0.05(-0.09%) |
Nov 13, 2020 | 48.89 | 48.89 | 48.75 | 48.86 | 6,766 | -0.04(-0.08%) |
Nov 12, 2020 | 48.83 | 48.89 | 48.70 | 48.89 | 12,376 | +0.18(+0.38%) |
Nov 11, 2020 | 48.53 | 48.73 | 48.53 | 48.71 | 3,689 | -0.01(-0.02%) |
Nov 10, 2020 | 48.71 | 48.72 | 48.71 | 48.72 | 903 | +0.16(+0.32%) |
Nov 09, 2020 | 48.57 | 48.57 | 48.48 | 48.56 | 3,547 | -0.08(-0.16%) |
Nov 06, 2020 | 48.55 | 48.69 | 48.53 | 48.64 | 2,728 | -0.06(-0.12%) |
Nov 05, 2020 | 48.45 | 48.70 | 48.45 | 48.70 | 9,345 | -0.07(-0.15%) |
Nov 04, 2020 | 48.50 | 48.77 | 48.50 | 48.77 | 6,322 | +0.38(+0.80%) |
Nov 03, 2020 | 48.21 | 48.42 | 48.21 | 48.39 | 15,335 | +0.07(+0.15%) |
Nov 02, 2020 | 48.40 | 48.40 | 48.22 | 48.31 | 2,241 | -0.08(-0.17%) |
Oct 30, 2020 | 48.39 | 48.40 | 48.22 | 48.40 | 6,002 | +0.10(+0.21%) |
Oct 29, 2020 | 48.40 | 48.40 | 48.20 | 48.30 | 11,903 | -0.06(-0.13%) |
Oct 28, 2020 | 48.33 | 48.36 | 48.33 | 48.36 | 2,968 | +0.00(+0.00%) |
Oct 27, 2020 | 48.39 | 48.39 | 48.19 | 48.36 | 9,808 | -0.02(-0.04%) |
Oct 26, 2020 | 48.36 | 48.38 | 48.24 | 48.38 | 8,053 | +0.04(+0.08%) |
Oct 23, 2020 | 48.23 | 48.34 | 48.23 | 48.34 | 1,309 | +0.11(+0.22%) |
Oct 22, 2020 | 48.14 | 48.33 | 48.14 | 48.24 | 2,296 | -0.03(-0.07%) |
Oct 21, 2020 | 48.29 | 48.31 | 48.11 | 48.27 | 17,509 | -0.06(-0.12%) |
Oct 20, 2020 | 48.33 | 48.33 | 48.33 | 239 | +0.00(+0.00%) | |
Oct 19, 2020 | 48.32 | 48.34 | 48.29 | 48.33 | 7,138 | -0.00(-0.01%) |
Oct 16, 2020 | 48.29 | 48.69 | 48.29 | 48.33 | 4,810 | +0.04(+0.09%) |
Oct 15, 2020 | 48.28 | 48.34 | 48.28 | 48.29 | 4,296 | +0.05(+0.11%) |
Oct 14, 2020 | 48.20 | 48.32 | 48.20 | 48.24 | 3,272 | +0.05(+0.10%) |
Oct 13, 2020 | 48.18 | 48.20 | 48.18 | 48.19 | 2,757 | -0.05(-0.10%) |
Oct 12, 2020 | 48.28 | 48.33 | 48.21 | 48.24 | 5,580 | -0.02(-0.04%) |
Oct 09, 2020 | 48.26 | 48.26 | 48.18 | 48.25 | 17,165 | +0.07(+0.15%) |
Oct 08, 2020 | 48.19 | 48.24 | 48.18 | 48.18 | 1,876 | +0.01(+0.02%) |
Oct 07, 2020 | 48.28 | 48.28 | 48.15 | 48.17 | 3,615 | -0.08(-0.16%) |
Oct 06, 2020 | 48.34 | 48.34 | 48.20 | 48.25 | 13,523 | -0.04(-0.09%) |
Oct 05, 2020 | 48.32 | 48.32 | 48.22 | 48.29 | 4,679 | -0.02(-0.04%) |
Oct 02, 2020 | 48.27 | 48.33 | 48.25 | 48.31 | 2,296 | +0.00(+0.00%) |
Oct 01, 2020 | 48.34 | 48.38 | 48.27 | 48.31 | 4,878 | +0.02(+0.05%) |
Sep 30, 2020 | 48.41 | 48.41 | 48.26 | 48.29 | 1,818 | -0.10(-0.21%) |
Sep 29, 2020 | 48.40 | 48.45 | 48.38 | 48.39 | 5,830 | +0.00(+0.01%) |
Sep 28, 2020 | 48.57 | 48.57 | 48.36 | 48.38 | 7,937 | +0.03(+0.06%) |
Sep 25, 2020 | 48.40 | 48.40 | 48.36 | 48.36 | 13,010 | -0.09(-0.19%) |
Sep 24, 2020 | 48.47 | 48.47 | 48.32 | 48.45 | 7,550 | +0.10(+0.20%) |
Sep 23, 2020 | 48.31 | 48.37 | 48.31 | 48.35 | 1,372 | -0.03(-0.07%) |
Sep 22, 2020 | 48.38 | 48.38 | 48.33 | 48.38 | 6,394 | +0.04(+0.09%) |
Sep 21, 2020 | 48.38 | 48.39 | 48.30 | 48.34 | 4,777 | +0.03(+0.06%) |
Sep 18, 2020 | 48.37 | 48.37 | 48.29 | 48.31 | 4,052 | +0.04(+0.08%) |
Sep 17, 2020 | 48.28 | 48.28 | 48.28 | 48.28 | 352 | -0.05(-0.09%) |
Sep 16, 2020 | 48.33 | 48.34 | 48.30 | 48.32 | 4,094 | +0.05(+0.11%) |
Sep 15, 2020 | 48.28 | 48.34 | 48.27 | 48.27 | 3,705 | -0.05(-0.09%) |
Sep 14, 2020 | 48.26 | 48.41 | 48.26 | 48.31 | 9,852 | +0.01(+0.02%) |
Sep 11, 2020 | 48.23 | 48.32 | 48.23 | 48.31 | 4,381 | +0.05(+0.09%) |
Sep 10, 2020 | 48.23 | 48.27 | 48.20 | 48.26 | 3,185 | -0.01(-0.03%) |
Sep 09, 2020 | 48.29 | 48.31 | 48.27 | 48.27 | 6,144 | -0.01(-0.03%) |
Sep 08, 2020 | 48.19 | 48.29 | 48.19 | 48.29 | 1,256 | +0.06(+0.13%) |
Sep 04, 2020 | 48.25 | 48.25 | 48.17 | 48.22 | 9,091 | -0.01(-0.03%) |
Sep 03, 2020 | 48.19 | 48.26 | 48.19 | 48.24 | 15,331 | +0.01(+0.03%) |
Sep 02, 2020 | 48.19 | 48.36 | 48.19 | 48.22 | 8,268 | -0.00(-0.01%) |
Sep 01, 2020 | 48.17 | 48.23 | 48.17 | 48.23 | 34,294 | +0.07(+0.14%) |
Aug 31, 2020 | 48.21 | 48.29 | 48.16 | 48.16 | 3,601 | -0.08(-0.17%) |
Aug 28, 2020 | 48.21 | 48.24 | 48.18 | 48.24 | 2,847 | -0.01(-0.02%) |
Aug 27, 2020 | 48.26 | 48.30 | 48.18 | 48.25 | 4,173 | -0.07(-0.15%) |
Aug 26, 2020 | 48.35 | 48.35 | 48.32 | 48.32 | 1,634 | -0.05(-0.09%) |
Aug 25, 2020 | 48.35 | 48.38 | 48.35 | 48.37 | 424 | -0.04(-0.08%) |
Aug 24, 2020 | 48.52 | 48.54 | 48.40 | 48.41 | 6,519 | +0.03(+0.07%) |
Aug 21, 2020 | 48.52 | 48.52 | 48.26 | 48.37 | 13,910 | -0.07(-0.14%) |
Aug 20, 2020 | 48.57 | 48.57 | 48.44 | 48.44 | 3,777 | -0.06(-0.12%) |
Aug 19, 2020 | 48.44 | 48.60 | 48.44 | 48.50 | 4,253 | -0.10(-0.21%) |
Aug 18, 2020 | 48.45 | 48.61 | 48.45 | 48.60 | 15,604 | +0.02(+0.04%) |
Aug 17, 2020 | 48.57 | 48.64 | 48.52 | 48.58 | 1,513 | -0.03(-0.07%) |
Aug 14, 2020 | 48.70 | 48.70 | 48.58 | 48.62 | 9,875 | -0.01(-0.02%) |
Aug 13, 2020 | 48.67 | 48.71 | 48.55 | 48.62 | 4,318 | -0.03(-0.07%) |
Aug 12, 2020 | 48.80 | 48.80 | 48.66 | 48.66 | 7,558 | -0.05(-0.10%) |
Aug 11, 2020 | 48.59 | 48.72 | 48.57 | 48.71 | 8,691 | -0.01(-0.02%) |
Aug 10, 2020 | 48.55 | 48.72 | 48.55 | 48.72 | 3,031 | -0.00(-0.01%) |
Aug 07, 2020 | 48.64 | 48.75 | 48.55 | 48.72 | 7,351 | +0.10(+0.21%) |
Aug 06, 2020 | 48.62 | 48.65 | 48.60 | 48.62 | 1,482 | +0.08(+0.17%) |
Aug 05, 2020 | 48.54 | 48.54 | 48.54 | 48.54 | 409 | +0.05(+0.09%) |
Aug 04, 2020 | 48.49 | 48.53 | 48.41 | 48.49 | 3,394 | +0.08(+0.16%) |
Aug 03, 2020 | 48.51 | 48.53 | 48.31 | 48.42 | 5,158 | -0.02(-0.04%) |
Jul 31, 2020 | 48.39 | 48.50 | 48.38 | 48.43 | 3,291 | +0.03(+0.06%) |
Jul 30, 2020 | 48.41 | 48.49 | 48.32 | 48.41 | 14,649 | +0.08(+0.16%) |
Jul 29, 2020 | 48.26 | 48.33 | 48.22 | 48.33 | 1,470 | +0.07(+0.14%) |
Jul 28, 2020 | 48.53 | 48.53 | 48.15 | 48.26 | 5,647 | -0.04(-0.08%) |
Jul 27, 2020 | 48.37 | 48.37 | 48.30 | 48.30 | 2,207 | +0.08(+0.16%) |
Jul 24, 2020 | 48.31 | 48.32 | 48.22 | 48.22 | 9,326 | -0.00(-0.01%) |
Jul 23, 2020 | 48.19 | 48.28 | 48.19 | 48.23 | 8,205 | +0.04(+0.08%) |
Jul 22, 2020 | 48.12 | 48.19 | 48.12 | 48.19 | 1,627 | +0.15(+0.30%) |
Jul 21, 2020 | 48.19 | 48.19 | 48.03 | 48.05 | 5,371 | +0.01(+0.02%) |
Jul 20, 2020 | 48.00 | 48.10 | 47.94 | 48.04 | 12,790 | +0.08(+0.16%) |
Jul 17, 2020 | 47.91 | 48.06 | 47.83 | 47.96 | 7,914 | -0.01(-0.03%) |
Jul 16, 2020 | 47.90 | 48.01 | 47.90 | 47.97 | 3,808 | +0.13(+0.28%) |
Jul 15, 2020 | 47.85 | 47.88 | 47.80 | 47.84 | 3,516 | +0.08(+0.17%) |
Jul 14, 2020 | 47.81 | 47.83 | 47.67 | 47.76 | 2,215 | -0.02(-0.04%) |
Jul 13, 2020 | 47.61 | 47.78 | 47.61 | 47.78 | 18,163 | +0.11(+0.24%) |
Jul 10, 2020 | 47.71 | 47.72 | 47.60 | 47.66 | 11,542 | +0.06(+0.13%) |
Jul 09, 2020 | 47.70 | 47.70 | 47.60 | 47.60 | 3,485 | +0.07(+0.15%) |
Jul 08, 2020 | 47.57 | 47.57 | 47.49 | 47.53 | 2,917 | +0.03(+0.07%) |
Jul 07, 2020 | 47.46 | 47.50 | 47.40 | 47.50 | 1,589 | +0.05(+0.12%) |
Jul 06, 2020 | 47.44 | 47.51 | 47.42 | 47.44 | 7,870 | -0.04(-0.08%) |
Jul 02, 2020 | 47.46 | 47.62 | 47.44 | 47.48 | 4,946 | +0.06(+0.12%) |
Jul 01, 2020 | 47.43 | 47.44 | 47.40 | 47.42 | 7,217 | -0.06(-0.13%) |
Jun 30, 2020 | 47.57 | 47.57 | 47.36 | 47.48 | 4,619 | +0.14(+0.30%) |
Jun 29, 2020 | 47.45 | 47.79 | 47.29 | 47.34 | 13,585 | -0.10(-0.22%) |
Jun 26, 2020 | 47.48 | 47.53 | 47.39 | 47.45 | 6,705 | +0.04(+0.09%) |
Jun 25, 2020 | 47.32 | 47.52 | 47.32 | 47.40 | 14,998 | +0.01(+0.03%) |
Jun 24, 2020 | 47.49 | 47.49 | 47.38 | 47.39 | 4,859 | +0.08(+0.17%) |
Jun 23, 2020 | 47.25 | 47.37 | 47.25 | 47.31 | 4,798 | -0.00(-0.01%) |
Jun 22, 2020 | 47.36 | 47.36 | 47.26 | 47.31 | 25,438 | +0.04(+0.08%) |
Jun 19, 2020 | 47.36 | 47.37 | 47.23 | 47.28 | 13,105 | +0.05(+0.12%) |
Jun 18, 2020 | 47.22 | 47.22 | 47.22 | 66 | +0.00(+0.00%) | |
Jun 17, 2020 | 47.18 | 47.39 | 47.11 | 47.22 | 10,166 | +0.09(+0.19%) |
Jun 16, 2020 | 47.06 | 47.32 | 47.06 | 47.13 | 14,378 | -0.10(-0.21%) |
Jun 15, 2020 | 47.15 | 47.31 | 47.15 | 47.23 | 4,653 | +0.05(+0.10%) |
Jun 12, 2020 | 47.16 | 47.35 | 47.09 | 47.19 | 29,954 | -0.05(-0.10%) |
Jun 11, 2020 | 47.22 | 47.27 | 47.16 | 47.23 | 1,739 | +0.10(+0.22%) |
Jun 10, 2020 | 47.30 | 47.30 | 47.03 | 47.13 | 7,132 | +0.04(+0.09%) |
Jun 09, 2020 | 47.17 | 47.17 | 46.98 | 47.09 | 48,344 | +0.11(+0.24%) |
Jun 08, 2020 | 46.98 | 47.06 | 46.96 | 46.97 | 3,409 | +0.15(+0.31%) |
Jun 05, 2020 | 46.97 | 46.98 | 46.73 | 46.83 | 11,012 | +0.08(+0.17%) |
Jun 04, 2020 | 46.58 | 46.91 | 46.58 | 46.75 | 6,302 | +0.11(+0.24%) |
Jun 03, 2020 | 46.79 | 46.79 | 46.51 | 46.64 | 6,555 | -0.03(-0.06%) |
Jun 02, 2020 | 46.75 | 46.75 | 46.47 | 46.66 | 3,889 | -0.04(-0.08%) |
Jun 01, 2020 | 46.75 | 46.75 | 46.46 | 46.70 | 2,440 | +0.20(+0.42%) |
May 29, 2020 | 46.74 | 46.74 | 46.39 | 46.51 | 7,488 | +0.11(+0.23%) |
May 28, 2020 | 46.60 | 46.60 | 46.26 | 46.40 | 4,462 | -0.00(-0.01%) |
May 27, 2020 | 46.30 | 46.47 | 46.30 | 46.40 | 7,534 | +0.05(+0.12%) |
May 26, 2020 | 46.24 | 46.56 | 46.24 | 46.35 | 10,474 | +0.03(+0.07%) |
May 22, 2020 | 46.12 | 46.56 | 46.12 | 46.32 | 4,625 | +0.15(+0.31%) |
May 21, 2020 | 46.21 | 46.24 | 46.17 | 46.17 | 2,656 | -0.02(-0.04%) |
May 20, 2020 | 45.94 | 46.19 | 45.93 | 46.19 | 9,047 | +0.25(+0.55%) |
May 19, 2020 | 45.85 | 46.06 | 45.85 | 45.93 | 8,839 | +0.25(+0.56%) |
May 18, 2020 | 45.77 | 45.77 | 45.64 | 45.68 | 4,076 | -0.25(-0.55%) |
May 15, 2020 | 45.74 | 45.93 | 45.57 | 45.93 | 11,695 | +0.17(+0.38%) |
May 14, 2020 | 45.49 | 46.12 | 45.49 | 45.76 | 13,972 | -0.01(-0.03%) |
May 13, 2020 | 45.67 | 45.78 | 45.64 | 45.78 | 4,384 | +0.25(+0.56%) |
May 12, 2020 | 45.39 | 45.52 | 45.37 | 45.52 | 7,021 | +0.12(+0.26%) |
May 11, 2020 | 45.47 | 45.47 | 45.36 | 45.40 | 3,176 | -0.03(-0.07%) |
May 08, 2020 | 45.43 | 45.89 | 45.41 | 45.44 | 3,309 | +0.07(+0.16%) |
May 07, 2020 | 45.78 | 45.78 | 45.28 | 45.36 | 3,964 | +0.12(+0.27%) |
May 06, 2020 | 45.15 | 45.43 | 45.15 | 45.24 | 7,602 | +0.08(+0.18%) |
May 05, 2020 | 45.17 | 45.19 | 45.13 | 45.16 | 14,959 | +0.00(+0.00%) |
May 04, 2020 | 45.25 | 45.25 | 45.16 | 45.16 | 537 | +0.19(+0.43%) |
May 01, 2020 | 45.26 | 45.32 | 44.85 | 44.96 | 11,253 | +0.03(+0.06%) |
Apr 30, 2020 | 44.59 | 45.20 | 44.59 | 44.94 | 21,003 | +0.15(+0.33%) |
Apr 29, 2020 | 45.07 | 45.07 | 44.71 | 44.79 | 9,064 | -0.32(-0.70%) |
Apr 28, 2020 | 45.32 | 45.34 | 45.07 | 45.10 | 5,781 | -0.14(-0.32%) |
Apr 27, 2020 | 44.87 | 45.26 | 44.87 | 45.25 | 4,607 | +0.05(+0.10%) |
Apr 24, 2020 | 45.03 | 45.36 | 44.78 | 45.20 | 6,840 | -0.10(-0.23%) |
Apr 23, 2020 | 45.48 | 45.82 | 45.31 | 45.31 | 7,073 | -0.19(-0.42%) |
Apr 22, 2020 | 45.71 | 45.71 | 45.50 | 45.50 | 2,256 | -0.35(-0.77%) |
Apr 21, 2020 | 45.95 | 45.95 | 45.68 | 45.85 | 12,298 | -0.18(-0.39%) |
Apr 20, 2020 | 45.77 | 46.12 | 45.77 | 46.03 | 2,329 | -0.06(-0.13%) |
Apr 17, 2020 | 46.10 | 46.27 | 46.04 | 46.09 | 18,349 | +0.01(+0.02%) |
Apr 16, 2020 | 46.22 | 46.27 | 45.91 | 46.08 | 4,200 | -0.11(-0.24%) |
Apr 15, 2020 | 46.36 | 46.41 | 46.14 | 46.20 | 18,245 | +0.14(+0.30%) |
Apr 14, 2020 | 46.23 | 46.24 | 45.87 | 46.06 | 3,168 | +0.09(+0.19%) |
Apr 13, 2020 | 46.36 | 46.36 | 45.86 | 45.97 | 6,048 | +0.26(+0.57%) |
Apr 09, 2020 | 45.55 | 46.32 | 45.44 | 45.71 | 9,506 | +0.39(+0.86%) |
Apr 08, 2020 | 45.40 | 45.40 | 45.12 | 45.32 | 2,239 | +0.09(+0.19%) |
Apr 07, 2020 | 45.73 | 45.73 | 45.10 | 45.23 | 4,287 | +0.24(+0.52%) |
Apr 06, 2020 | 44.92 | 45.06 | 44.66 | 45.00 | 4,223 | +0.30(+0.67%) |
Apr 03, 2020 | 44.62 | 44.75 | 44.46 | 44.70 | 994 | -0.01(-0.02%) |
Apr 02, 2020 | 44.44 | 44.75 | 44.44 | 44.71 | 8,872 | +0.18(+0.41%) |
Apr 01, 2020 | 45.69 | 45.70 | 44.03 | 44.53 | 7,130 | -1.71(-3.70%) |
Mar 31, 2020 | 46.50 | 46.50 | 46.22 | 46.24 | 7,214 | -0.30(-0.64%) |
Mar 30, 2020 | 47.01 | 47.01 | 46.21 | 46.54 | 204,685 | +0.24(+0.51%) |
Mar 27, 2020 | 46.14 | 46.80 | 46.14 | 46.30 | 14,369 | -0.28(-0.60%) |
Mar 26, 2020 | 45.48 | 46.74 | 45.48 | 46.58 | 12,225 | +1.54(+3.41%) |
Mar 25, 2020 | 43.92 | 45.07 | 43.92 | 45.04 | 16,747 | +1.76(+4.07%) |
Mar 24, 2020 | 43.19 | 43.57 | 42.92 | 43.28 | 35,579 | +0.64(+1.49%) |
Mar 23, 2020 | 42.35 | 43.34 | 42.00 | 42.65 | 16,689 | +0.30(+0.70%) |
Mar 20, 2020 | 42.93 | 43.36 | 40.92 | 42.35 | 78,631 | -1.60(-3.64%) |
Mar 19, 2020 | 44.75 | 45.11 | 43.31 | 43.95 | 18,082 | -1.55(-3.40%) |
Mar 18, 2020 | 43.19 | 45.98 | 43.19 | 45.49 | 14,075 | -0.62(-1.34%) |
Mar 17, 2020 | 46.64 | 46.64 | 45.15 | 46.11 | 10,198 | -0.52(-1.11%) |
Mar 16, 2020 | 46.42 | 46.91 | 45.14 | 46.63 | 38,304 | +0.29(+0.63%) |
Mar 13, 2020 | 45.97 | 46.84 | 45.82 | 46.34 | 22,149 | +0.56(+1.22%) |
Mar 12, 2020 | 46.68 | 47.03 | 45.02 | 45.78 | 90,572 | -2.36(-4.90%) |
Mar 11, 2020 | 48.87 | 48.89 | 48.02 | 48.14 | 75,965 | -0.75(-1.53%) |
Mar 10, 2020 | 49.37 | 49.37 | 48.74 | 48.89 | 17,890 | -0.75(-1.51%) |
Mar 09, 2020 | 49.91 | 50.07 | 49.37 | 49.64 | 21,828 | +0.02(+0.05%) |
Mar 06, 2020 | 49.69 | 49.71 | 49.60 | 49.62 | 8,527 | +0.08(+0.16%) |
Mar 05, 2020 | 49.74 | 49.74 | 49.54 | 49.54 | 4,096 | -0.05(-0.10%) |
Mar 04, 2020 | 49.55 | 49.70 | 49.55 | 49.59 | 15,510 | -0.11(-0.22%) |
Mar 03, 2020 | 49.70 | 49.72 | 49.60 | 49.70 | 6,943 | +0.02(+0.04%) |