Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 36.80 | 37.15 | 36.80 | 37.14 | 11,808 | +0.32(+0.87%) |
Nov 29, 2023 | 36.88 | 37.05 | 36.74 | 36.82 | 2,729 | +0.05(+0.15%) |
Nov 28, 2023 | 36.57 | 36.89 | 36.57 | 36.76 | 3,532 | -0.13(-0.36%) |
Nov 27, 2023 | 36.81 | 36.90 | 36.69 | 36.90 | 912 | -0.11(-0.30%) |
Nov 24, 2023 | 36.86 | 37.05 | 36.86 | 37.01 | 606 | +0.10(+0.27%) |
Nov 22, 2023 | 36.68 | 36.91 | 36.64 | 36.91 | 5,721 | +0.36(+0.98%) |
Nov 21, 2023 | 36.54 | 36.65 | 36.53 | 36.55 | 681 | -0.14(-0.37%) |
Nov 20, 2023 | 36.58 | 36.78 | 36.58 | 36.69 | 2,512 | +0.14(+0.40%) |
Nov 17, 2023 | 36.47 | 36.54 | 36.39 | 36.54 | 904 | +0.30(+0.84%) |
Nov 16, 2023 | 36.58 | 36.58 | 36.14 | 36.24 | 2,664 | -0.37(-1.00%) |
Nov 15, 2023 | 36.60 | 36.71 | 36.60 | 36.60 | 1,507 | +0.20(+0.56%) |
Nov 14, 2023 | 36.19 | 36.52 | 36.19 | 36.40 | 1,084 | +1.00(+2.83%) |
Nov 13, 2023 | 35.24 | 35.46 | 35.24 | 35.40 | 1,845 | -0.06(-0.17%) |
Nov 10, 2023 | 35.17 | 35.48 | 34.99 | 35.46 | 2,918 | +0.41(+1.17%) |
Nov 09, 2023 | 35.39 | 35.40 | 35.03 | 35.05 | 2,182 | -0.55(-1.55%) |
Nov 08, 2023 | 35.72 | 35.73 | 35.55 | 35.60 | 4,901 | -0.13(-0.35%) |
Nov 07, 2023 | 35.55 | 35.78 | 35.55 | 35.72 | 909 | +0.17(+0.49%) |
Nov 06, 2023 | 35.61 | 35.61 | 35.55 | 35.55 | 1,018 | -0.35(-0.97%) |
Nov 03, 2023 | 35.62 | 36.00 | 35.62 | 35.90 | 1,744 | +0.96(+2.75%) |
Nov 02, 2023 | 34.42 | 34.97 | 34.42 | 34.94 | 1,083 | +0.79(+2.32%) |
Nov 01, 2023 | 33.86 | 34.28 | 33.86 | 34.15 | 4,837 | +0.09(+0.26%) |
Oct 31, 2023 | 33.77 | 34.06 | 33.77 | 34.06 | 500 | +0.24(+0.70%) |
Oct 30, 2023 | 33.80 | 33.86 | 33.72 | 33.82 | 3,282 | +0.25(+0.75%) |
Oct 27, 2023 | 33.77 | 33.77 | 33.57 | 33.57 | 884 | -0.42(-1.24%) |
Oct 26, 2023 | 33.98 | 34.03 | 33.96 | 33.99 | 1,218 | -0.05(-0.13%) |
Oct 25, 2023 | 34.36 | 34.36 | 34.04 | 34.04 | 934 | -0.50(-1.44%) |
Oct 24, 2023 | 34.47 | 34.59 | 34.47 | 34.54 | 593 | +0.20(+0.60%) |
Oct 23, 2023 | 34.21 | 34.57 | 34.21 | 34.33 | 2,961 | -0.22(-0.64%) |
Oct 20, 2023 | 34.57 | 34.63 | 34.55 | 34.55 | 620 | -0.28(-0.81%) |
Oct 19, 2023 | 35.28 | 35.28 | 34.80 | 34.84 | 508 | -0.60(-1.69%) |
Oct 18, 2023 | 35.56 | 35.56 | 35.44 | 35.44 | 852 | -0.54(-1.50%) |
Oct 17, 2023 | 36.03 | 36.03 | 35.98 | 35.98 | 685 | +0.03(+0.10%) |
Oct 16, 2023 | 35.60 | 35.95 | 35.60 | 35.94 | 1,886 | +0.52(+1.47%) |
Oct 13, 2023 | 35.41 | 35.46 | 35.29 | 35.42 | 8,746 | -0.06(-0.16%) |
Oct 12, 2023 | 36.04 | 36.04 | 35.34 | 35.48 | 4,332 | -0.52(-1.45%) |
Oct 11, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 405 | +0.03(+0.09%) |
Oct 10, 2023 | 35.56 | 36.07 | 35.56 | 35.97 | 2,885 | +0.37(+1.04%) |
Oct 09, 2023 | 35.24 | 35.64 | 35.24 | 35.60 | 1,904 | +0.17(+0.49%) |
Oct 06, 2023 | 34.98 | 35.55 | 34.98 | 35.42 | 1,304 | +0.26(+0.74%) |
Oct 05, 2023 | 35.03 | 35.20 | 35.03 | 35.16 | 4,388 | +0.13(+0.38%) |
Oct 04, 2023 | 34.97 | 35.07 | 34.87 | 35.03 | 1,231 | +0.09(+0.26%) |
Oct 03, 2023 | 35.30 | 35.30 | 34.94 | 34.94 | 2,089 | -0.59(-1.66%) |
Oct 02, 2023 | 35.94 | 35.94 | 35.52 | 35.53 | 1,340 | -0.52(-1.45%) |
Sep 29, 2023 | 36.41 | 36.41 | 36.05 | 36.05 | 566 | -0.05(-0.14%) |
Sep 28, 2023 | 35.74 | 36.22 | 35.74 | 36.10 | 4,089 | +0.21(+0.58%) |
Sep 27, 2023 | 35.94 | 35.94 | 35.66 | 35.89 | 7,255 | +0.02(+0.06%) |
Sep 26, 2023 | 36.21 | 36.21 | 35.87 | 35.87 | 531 | -0.33(-0.91%) |
Sep 25, 2023 | 36.10 | 36.23 | 36.20 | 36.20 | 1,448 | -0.04(-0.10%) |
Sep 22, 2023 | 36.44 | 36.44 | 36.24 | 36.24 | 639 | -0.14(-0.39%) |
Sep 21, 2023 | 36.54 | 36.58 | 36.38 | 36.38 | 1,327 | -0.62(-1.67%) |
Sep 20, 2023 | 37.36 | 37.45 | 36.97 | 36.99 | 21,259 | -0.19(-0.52%) |
Sep 19, 2023 | 37.09 | 37.29 | 37.08 | 37.19 | 1,042 | -0.08(-0.21%) |
Sep 18, 2023 | 37.27 | 37.36 | 37.16 | 37.27 | 2,262 | -0.06(-0.16%) |
Sep 15, 2023 | 37.56 | 37.57 | 37.32 | 37.32 | 2,083 | -0.38(-1.00%) |
Sep 14, 2023 | 37.61 | 37.76 | 37.56 | 37.70 | 1,847 | +0.31(+0.82%) |
Sep 13, 2023 | 37.44 | 37.44 | 37.40 | 37.40 | 591 | -0.21(-0.56%) |
Sep 12, 2023 | 37.65 | 37.73 | 37.61 | 37.61 | 585 | +0.02(+0.04%) |
Sep 11, 2023 | 37.66 | 37.67 | 37.56 | 37.59 | 1,495 | +0.13(+0.35%) |
Sep 08, 2023 | 37.38 | 37.49 | 37.38 | 37.46 | 732 | +0.14(+0.38%) |
Sep 07, 2023 | 37.33 | 37.35 | 37.25 | 37.31 | 969 | -0.27(-0.72%) |
Sep 06, 2023 | 37.70 | 37.70 | 37.55 | 37.58 | 1,823 | -0.11(-0.30%) |
Sep 05, 2023 | 37.99 | 37.99 | 37.70 | 37.70 | 1,930 | -0.39(-1.03%) |
Sep 01, 2023 | 38.10 | 38.21 | 37.98 | 38.09 | 5,120 | +0.15(+0.39%) |
Aug 31, 2023 | 38.08 | 38.17 | 37.94 | 37.94 | 941 | -0.10(-0.26%) |
Aug 30, 2023 | 37.92 | 38.07 | 37.92 | 38.04 | 1,433 | +0.18(+0.47%) |
Aug 29, 2023 | 37.41 | 37.93 | 37.41 | 37.86 | 2,372 | +0.38(+1.03%) |
Aug 28, 2023 | 37.67 | 37.67 | 37.37 | 37.48 | 4,007 | +0.22(+0.59%) |
Aug 25, 2023 | 37.27 | 37.35 | 37.12 | 37.26 | 541 | +0.12(+0.31%) |
Aug 24, 2023 | 37.47 | 37.53 | 37.14 | 37.14 | 1,808 | -0.22(-0.60%) |
Aug 23, 2023 | 37.09 | 37.53 | 37.09 | 37.37 | 2,731 | +0.40(+1.08%) |
Aug 22, 2023 | 37.08 | 37.08 | 36.97 | 36.97 | 1,392 | -0.12(-0.33%) |
Aug 21, 2023 | 36.98 | 37.15 | 36.98 | 37.09 | 660 | +0.18(+0.48%) |
Aug 18, 2023 | 36.84 | 37.01 | 36.84 | 36.91 | 1,414 | +0.04(+0.11%) |
Aug 17, 2023 | 37.22 | 37.22 | 36.87 | 36.87 | 791 | -0.31(-0.83%) |
Aug 16, 2023 | 37.51 | 37.56 | 37.18 | 37.18 | 822 | -0.40(-1.06%) |
Aug 15, 2023 | 37.86 | 37.86 | 37.58 | 37.58 | 783 | -0.40(-1.06%) |
Aug 14, 2023 | 37.73 | 38.03 | 37.73 | 37.98 | 2,905 | +0.03(+0.08%) |
Aug 11, 2023 | 37.75 | 38.03 | 37.75 | 37.95 | 1,972 | -0.03(-0.09%) |
Aug 10, 2023 | 37.96 | 37.99 | 37.96 | 37.99 | 429 | +0.07(+0.18%) |
Aug 09, 2023 | 38.09 | 38.09 | 37.92 | 37.92 | 562 | -0.04(-0.12%) |
Aug 08, 2023 | 37.80 | 37.99 | 37.65 | 37.96 | 1,975 | -0.25(-0.66%) |
Aug 07, 2023 | 38.06 | 38.21 | 38.06 | 38.21 | 785 | +0.21(+0.56%) |
Aug 04, 2023 | 38.12 | 38.12 | 38.00 | 38.00 | 1,008 | -0.16(-0.43%) |
Aug 03, 2023 | 38.23 | 38.23 | 38.10 | 38.16 | 3,206 | -0.05(-0.13%) |
Aug 02, 2023 | 38.41 | 38.41 | 38.21 | 38.21 | 1,716 | -0.20(-0.53%) |
Aug 01, 2023 | 38.46 | 38.46 | 38.31 | 38.42 | 4,860 | -0.07(-0.19%) |
Jul 31, 2023 | 38.41 | 38.49 | 38.41 | 38.49 | 1,057 | +0.23(+0.59%) |
Jul 28, 2023 | 38.20 | 38.28 | 38.20 | 38.26 | 929 | +0.30(+0.80%) |
Jul 27, 2023 | 38.40 | 38.40 | 37.96 | 37.96 | 3,020 | -0.41(-1.08%) |
Jul 26, 2023 | 38.15 | 38.37 | 38.15 | 38.37 | 1,654 | +0.08(+0.21%) |
Jul 25, 2023 | 38.30 | 38.36 | 38.29 | 38.29 | 973 | +0.07(+0.19%) |
Jul 24, 2023 | 38.23 | 38.39 | 38.21 | 38.22 | 1,214 | -0.02(-0.06%) |
Jul 21, 2023 | 38.26 | 38.27 | 38.24 | 38.24 | 925 | -0.06(-0.15%) |
Jul 20, 2023 | 38.43 | 38.43 | 38.24 | 38.30 | 954 | -0.36(-0.92%) |
Jul 19, 2023 | 38.69 | 38.69 | 38.62 | 38.65 | 883 | +0.19(+0.49%) |
Jul 18, 2023 | 38.19 | 38.51 | 38.19 | 38.47 | 737 | +0.41(+1.09%) |
Jul 17, 2023 | 37.89 | 38.16 | 37.89 | 38.05 | 5,249 | +0.08(+0.20%) |
Jul 14, 2023 | 38.18 | 38.18 | 37.98 | 37.98 | 3,080 | -0.32(-0.83%) |
Jul 13, 2023 | 38.08 | 38.37 | 38.08 | 38.30 | 966 | +0.39(+1.04%) |
Jul 12, 2023 | 37.88 | 38.01 | 37.88 | 37.90 | 1,127 | +0.27(+0.72%) |
Jul 11, 2023 | 37.24 | 37.66 | 37.24 | 37.63 | 1,784 | +0.47(+1.25%) |
Jul 10, 2023 | 37.01 | 37.18 | 37.01 | 37.17 | 1,528 | +0.35(+0.96%) |
Jul 07, 2023 | 36.73 | 37.02 | 36.73 | 36.81 | 849 | +0.26(+0.72%) |
Jul 06, 2023 | 36.61 | 36.61 | 36.37 | 36.55 | 2,335 | -0.43(-1.17%) |
Jul 05, 2023 | 36.86 | 37.04 | 36.84 | 36.98 | 6,162 | -0.09(-0.24%) |
Jul 03, 2023 | 36.96 | 37.07 | 36.96 | 37.07 | 783 | +0.10(+0.26%) |
Jun 30, 2023 | 36.86 | 37.07 | 36.86 | 36.98 | 750 | +0.37(+1.01%) |
Jun 29, 2023 | 36.48 | 36.66 | 36.48 | 36.60 | 2,400 | +0.18(+0.50%) |
Jun 28, 2023 | 36.25 | 36.45 | 36.25 | 36.42 | 3,742 | +0.06(+0.15%) |
Jun 27, 2023 | 36.40 | 36.41 | 36.37 | 36.37 | 1,097 | +0.49(+1.37%) |
Jun 26, 2023 | 35.80 | 36.02 | 35.80 | 35.88 | 1,102 | -0.00(-0.01%) |
Jun 23, 2023 | 35.84 | 35.99 | 35.84 | 35.88 | 1,876 | -0.24(-0.67%) |
Jun 22, 2023 | 36.10 | 36.16 | 36.09 | 36.12 | 2,477 | -0.10(-0.29%) |
Jun 21, 2023 | 36.13 | 36.25 | 36.13 | 36.22 | 1,095 | -0.11(-0.30%) |
Jun 20, 2023 | 36.24 | 36.38 | 36.21 | 36.33 | 3,831 | -0.12(-0.33%) |
Jun 16, 2023 | 36.64 | 36.64 | 36.45 | 36.45 | 1,050 | -0.19(-0.51%) |
Jun 15, 2023 | 36.16 | 36.65 | 36.16 | 36.64 | 1,258 | +0.51(+1.40%) |
Jun 14, 2023 | 36.15 | 36.28 | 36.02 | 36.13 | 4,718 | +0.11(+0.31%) |
Jun 13, 2023 | 36.05 | 36.12 | 36.02 | 36.02 | 1,395 | +0.28(+0.78%) |
Jun 12, 2023 | 35.61 | 35.79 | 35.61 | 35.74 | 2,425 | +0.19(+0.54%) |
Jun 09, 2023 | 35.68 | 35.68 | 35.50 | 35.55 | 821 | -0.18(-0.51%) |
Jun 08, 2023 | 35.62 | 35.73 | 35.62 | 35.73 | 834 | +0.15(+0.43%) |
Jun 07, 2023 | 35.62 | 35.62 | 35.58 | 35.58 | 905 | +0.12(+0.33%) |
Jun 06, 2023 | 35.07 | 35.50 | 35.07 | 35.46 | 698 | +0.30(+0.86%) |
Jun 05, 2023 | 35.17 | 35.17 | 35.16 | 35.16 | 1,287 | -0.10(-0.29%) |
Jun 02, 2023 | 35.04 | 35.26 | 35.01 | 35.26 | 1,124 | +0.69(+2.00%) |
Jun 01, 2023 | 34.22 | 34.63 | 34.22 | 34.57 | 1,321 | +0.33(+0.96%) |
May 31, 2023 | 34.29 | 34.29 | 34.16 | 34.24 | 2,115 | -0.11(-0.32%) |
May 30, 2023 | 34.52 | 34.52 | 34.30 | 34.35 | 4,517 | -0.05(-0.15%) |
May 26, 2023 | 34.24 | 34.40 | 34.24 | 34.40 | 566 | +0.36(+1.06%) |
May 25, 2023 | 34.09 | 34.13 | 33.85 | 34.04 | 2,442 | -0.05(-0.15%) |
May 24, 2023 | 34.41 | 34.41 | 34.09 | 34.09 | 1,071 | -0.51(-1.48%) |
May 23, 2023 | 34.85 | 34.97 | 34.60 | 34.60 | 772 | -0.27(-0.78%) |
May 22, 2023 | 34.89 | 34.93 | 34.86 | 34.87 | 1,128 | +0.20(+0.56%) |
May 19, 2023 | 34.99 | 34.99 | 34.68 | 34.68 | 2,681 | -0.18(-0.53%) |
May 18, 2023 | 34.47 | 34.86 | 34.47 | 34.86 | 756 | +0.32(+0.93%) |
May 17, 2023 | 33.99 | 34.54 | 33.93 | 34.54 | 6,196 | +0.58(+1.70%) |
May 16, 2023 | 34.15 | 34.15 | 33.96 | 33.96 | 625 | -0.49(-1.42%) |
May 15, 2023 | 34.12 | 34.49 | 34.12 | 34.45 | 1,894 | +0.38(+1.11%) |
May 12, 2023 | 34.32 | 34.33 | 34.03 | 34.07 | 8,100 | -0.19(-0.55%) |
May 11, 2023 | 34.23 | 34.29 | 34.20 | 34.26 | 1,108 | -0.15(-0.43%) |
May 10, 2023 | 34.59 | 34.63 | 34.41 | 34.41 | 1,529 | -0.15(-0.44%) |
May 09, 2023 | 34.34 | 34.60 | 34.34 | 34.56 | 1,278 | -0.06(-0.17%) |
May 08, 2023 | 34.59 | 34.67 | 34.57 | 34.62 | 2,303 | -0.02(-0.05%) |
May 05, 2023 | 34.32 | 34.74 | 32.87 | 34.64 | 3,610 | +0.66(+1.93%) |
May 04, 2023 | 33.89 | 34.00 | 33.89 | 33.98 | 934 | -0.14(-0.41%) |
May 03, 2023 | 34.36 | 34.50 | 34.12 | 34.12 | 2,789 | -0.31(-0.90%) |
May 02, 2023 | 34.67 | 34.67 | 34.40 | 34.43 | 716 | -0.59(-1.70%) |
May 01, 2023 | 35.09 | 35.16 | 35.02 | 35.02 | 1,517 | +0.16(+0.46%) |
Apr 28, 2023 | 34.51 | 34.88 | 34.51 | 34.86 | 763 | +0.41(+1.19%) |
Apr 27, 2023 | 34.09 | 34.48 | 34.09 | 34.45 | 968 | +0.58(+1.72%) |
Apr 26, 2023 | 34.20 | 34.20 | 33.87 | 33.87 | 10,128 | -0.33(-0.97%) |
Apr 25, 2023 | 34.57 | 34.57 | 34.20 | 34.20 | 656 | -0.57(-1.65%) |
Apr 24, 2023 | 34.70 | 34.78 | 34.70 | 34.78 | 1,789 | +0.09(+0.26%) |
Apr 21, 2023 | 34.64 | 34.74 | 34.64 | 34.69 | 597 | +0.02(+0.06%) |
Apr 20, 2023 | 34.68 | 34.73 | 34.66 | 34.67 | 954 | -0.26(-0.75%) |
Apr 19, 2023 | 35.02 | 35.02 | 34.93 | 34.93 | 546 | -0.10(-0.28%) |
Apr 18, 2023 | 35.15 | 35.15 | 34.97 | 35.02 | 8,133 | +0.02(+0.05%) |
Apr 17, 2023 | 34.78 | 35.04 | 34.78 | 35.01 | 1,830 | +0.23(+0.66%) |
Apr 14, 2023 | 35.00 | 35.00 | 34.78 | 34.78 | 768 | -0.29(-0.83%) |
Apr 13, 2023 | 34.80 | 35.07 | 34.80 | 35.07 | 2,166 | +0.54(+1.56%) |
Apr 12, 2023 | 34.97 | 34.97 | 34.53 | 34.53 | 2,537 | -0.37(-1.05%) |
Apr 11, 2023 | 34.68 | 35.06 | 34.67 | 34.89 | 2,217 | +0.31(+0.88%) |
Apr 10, 2023 | 34.20 | 34.64 | 34.20 | 34.59 | 2,859 | +0.16(+0.46%) |
Apr 06, 2023 | 34.19 | 34.49 | 34.19 | 34.43 | 1,162 | +0.07(+0.22%) |
Apr 05, 2023 | 34.37 | 34.38 | 34.22 | 34.36 | 971 | -0.08(-0.24%) |
Apr 04, 2023 | 34.83 | 34.83 | 34.44 | 34.44 | 5,547 | -0.43(-1.23%) |
Apr 03, 2023 | 34.90 | 34.92 | 34.71 | 34.87 | 2,259 | -0.08(-0.23%) |
Mar 31, 2023 | 34.66 | 34.95 | 34.65 | 34.95 | 1,921 | +0.54(+1.58%) |
Mar 30, 2023 | 34.53 | 34.53 | 34.26 | 34.40 | 1,165 | +0.25(+0.72%) |
Mar 29, 2023 | 34.04 | 34.22 | 34.04 | 34.16 | 739 | +0.37(+1.10%) |
Mar 28, 2023 | 33.81 | 33.81 | 33.66 | 33.79 | 5,415 | +0.05(+0.16%) |
Mar 27, 2023 | 33.65 | 33.85 | 33.65 | 33.73 | 1,694 | +0.24(+0.72%) |
Mar 24, 2023 | 33.57 | 33.58 | 33.49 | 33.49 | 538 | +0.06(+0.18%) |
Mar 23, 2023 | 33.46 | 33.46 | 33.41 | 33.43 | 662 | +0.11(+0.32%) |
Mar 22, 2023 | 33.89 | 34.04 | 33.32 | 33.32 | 1,913 | -0.78(-2.28%) |
Mar 21, 2023 | 34.08 | 34.15 | 34.05 | 34.10 | 632 | +0.45(+1.34%) |
Mar 20, 2023 | 33.38 | 33.68 | 33.38 | 33.65 | 1,468 | +0.43(+1.30%) |
Mar 17, 2023 | 33.48 | 33.48 | 33.22 | 33.22 | 780 | -0.68(-2.01%) |
Mar 16, 2023 | 33.20 | 34.01 | 33.20 | 33.90 | 857 | +0.52(+1.56%) |
Mar 15, 2023 | 33.36 | 33.38 | 33.06 | 33.38 | 1,961 | -0.59(-1.73%) |
Mar 14, 2023 | 34.25 | 34.25 | 33.66 | 33.97 | 13,655 | +0.39(+1.17%) |
Mar 13, 2023 | 33.26 | 33.76 | 33.26 | 33.58 | 3,219 | -0.11(-0.33%) |
Mar 10, 2023 | 34.30 | 34.30 | 33.66 | 33.69 | 1,625 | -0.77(-2.23%) |
Mar 09, 2023 | 35.32 | 35.32 | 34.45 | 34.46 | 1,432 | -0.99(-2.78%) |
Mar 08, 2023 | 35.30 | 35.46 | 35.30 | 35.44 | 6,139 | -0.02(-0.07%) |
Mar 07, 2023 | 35.89 | 35.89 | 35.47 | 35.47 | 593 | -0.57(-1.57%) |
Mar 06, 2023 | 36.30 | 36.30 | 36.03 | 36.03 | 6,553 | -0.21(-0.57%) |
Mar 03, 2023 | 35.85 | 36.30 | 35.85 | 36.24 | 810 | +0.60(+1.67%) |
Mar 02, 2023 | 35.30 | 35.75 | 35.30 | 35.64 | 852 | +0.14(+0.40%) |
Mar 01, 2023 | 35.63 | 35.75 | 35.50 | 35.50 | 5,666 | -0.26(-0.72%) |
Feb 28, 2023 | 35.83 | 35.91 | 35.74 | 35.76 | 658 | +0.02(+0.05%) |
Feb 27, 2023 | 35.89 | 36.08 | 35.66 | 35.74 | 5,277 | +0.16(+0.44%) |
Feb 24, 2023 | 35.50 | 35.61 | 35.50 | 35.58 | 713 | -0.60(-1.65%) |
Feb 23, 2023 | 36.13 | 36.30 | 35.78 | 36.18 | 3,097 | +0.25(+0.69%) |
Feb 22, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 497 | +0.22(+0.61%) |
Feb 21, 2023 | 36.22 | 36.22 | 35.71 | 35.71 | 3,723 | -1.02(-2.78%) |
Feb 17, 2023 | 36.67 | 36.73 | 36.56 | 36.73 | 1,715 | -0.25(-0.69%) |
Feb 16, 2023 | 37.31 | 37.31 | 36.99 | 36.99 | 4,210 | -0.27(-0.72%) |
Feb 15, 2023 | 36.77 | 37.25 | 36.77 | 37.25 | 780 | +0.33(+0.90%) |
Feb 14, 2023 | 36.51 | 36.99 | 36.46 | 36.92 | 3,163 | +0.26(+0.71%) |
Feb 13, 2023 | 36.33 | 36.72 | 36.33 | 36.66 | 1,829 | +0.39(+1.08%) |
Feb 10, 2023 | 36.27 | 36.36 | 36.19 | 36.27 | 1,839 | -0.27(-0.73%) |
Feb 09, 2023 | 37.21 | 37.27 | 36.51 | 36.54 | 1,039 | -0.35(-0.95%) |
Feb 08, 2023 | 37.08 | 37.08 | 36.88 | 36.89 | 602 | -0.16(-0.44%) |
Feb 07, 2023 | 36.62 | 37.06 | 36.62 | 37.05 | 3,420 | +0.50(+1.36%) |
Feb 06, 2023 | 36.59 | 36.67 | 36.55 | 36.55 | 1,450 | -0.46(-1.24%) |
Feb 03, 2023 | 37.24 | 37.33 | 36.90 | 37.01 | 1,306 | -0.65(-1.73%) |
Feb 02, 2023 | 37.45 | 37.78 | 37.45 | 37.66 | 3,537 | +0.54(+1.45%) |
Feb 01, 2023 | 36.48 | 37.39 | 36.48 | 37.12 | 1,288 | +0.61(+1.68%) |
Jan 31, 2023 | 36.25 | 36.51 | 36.25 | 36.51 | 1,499 | +0.47(+1.30%) |
Jan 30, 2023 | 36.22 | 36.22 | 36.03 | 36.04 | 1,171 | -0.60(-1.63%) |
Jan 27, 2023 | 36.43 | 36.79 | 36.43 | 36.64 | 13,927 | +0.18(+0.49%) |
Jan 26, 2023 | 36.21 | 36.46 | 36.21 | 36.46 | 1,108 | +0.43(+1.20%) |
Jan 25, 2023 | 35.65 | 36.11 | 35.61 | 36.02 | 3,250 | -0.05(-0.14%) |
Jan 24, 2023 | 34.80 | 36.07 | 33.20 | 36.07 | 1,481 | -0.07(-0.18%) |
Jan 23, 2023 | 35.76 | 36.18 | 35.76 | 36.14 | 3,088 | +0.45(+1.25%) |
Jan 20, 2023 | 35.05 | 35.69 | 35.05 | 35.69 | 1,547 | +0.64(+1.83%) |
Jan 19, 2023 | 34.99 | 35.11 | 34.99 | 35.05 | 1,073 | -0.27(-0.77%) |
Jan 18, 2023 | 35.95 | 36.04 | 35.32 | 35.32 | 982 | -0.39(-1.09%) |
Jan 17, 2023 | 35.59 | 35.79 | 35.59 | 35.71 | 1,225 | -0.08(-0.21%) |
Jan 13, 2023 | 35.55 | 35.85 | 35.55 | 35.79 | 804 | +0.27(+0.75%) |
Jan 12, 2023 | 34.96 | 35.55 | 34.96 | 35.52 | 894 | +0.36(+1.04%) |
Jan 11, 2023 | 34.86 | 35.16 | 34.86 | 35.16 | 1,190 | +0.33(+0.95%) |
Jan 10, 2023 | 34.52 | 34.83 | 34.52 | 34.83 | 827 | +0.26(+0.76%) |
Jan 09, 2023 | 34.74 | 34.89 | 34.56 | 34.56 | 2,047 | +0.09(+0.27%) |
Jan 06, 2023 | 34.43 | 34.65 | 34.43 | 34.47 | 1,113 | +0.38(+1.11%) |
Jan 05, 2023 | 33.95 | 34.29 | 33.95 | 34.09 | 4,226 | -0.40(-1.15%) |
Jan 04, 2023 | 34.18 | 34.49 | 34.18 | 34.49 | 1,042 | +0.61(+1.79%) |
Jan 03, 2023 | 34.34 | 34.34 | 33.76 | 33.88 | 4,006 | +0.03(+0.09%) |
Dec 30, 2022 | 33.63 | 33.86 | 33.63 | 33.85 | 1,780 | -0.21(-0.60%) |
Dec 29, 2022 | 33.36 | 34.10 | 33.36 | 34.06 | 2,203 | +0.82(+2.46%) |
Dec 28, 2022 | 33.59 | 33.74 | 33.24 | 33.24 | 1,215 | -0.45(-1.35%) |
Dec 27, 2022 | 33.58 | 33.82 | 33.58 | 33.69 | 5,000 | -0.09(-0.27%) |
Dec 23, 2022 | 33.63 | 33.78 | 33.63 | 33.78 | 1,301 | +0.07(+0.20%) |
Dec 22, 2022 | 33.59 | 33.71 | 33.29 | 33.71 | 658 | -0.50(-1.48%) |
Dec 21, 2022 | 34.21 | 34.22 | 34.21 | 34.22 | 383 | +0.51(+1.52%) |
Dec 20, 2022 | 33.37 | 33.78 | 33.37 | 33.71 | 2,910 | +0.06(+0.19%) |
Dec 19, 2022 | 33.79 | 33.79 | 33.60 | 33.64 | 783 | -0.60(-1.74%) |
Dec 16, 2022 | 34.03 | 34.28 | 34.02 | 34.24 | 665 | -0.31(-0.90%) |
Dec 15, 2022 | 34.88 | 34.88 | 34.55 | 34.55 | 597 | -0.97(-2.74%) |
Dec 14, 2022 | 35.56 | 35.85 | 35.44 | 35.52 | 687 | -0.05(-0.14%) |
Dec 13, 2022 | 36.09 | 36.09 | 35.51 | 35.57 | 2,025 | +0.50(+1.42%) |
Dec 12, 2022 | 34.57 | 35.07 | 34.57 | 35.07 | 1,457 | +0.32(+0.93%) |
Dec 09, 2022 | 34.95 | 34.95 | 34.75 | 34.75 | 846 | -0.15(-0.42%) |
Dec 08, 2022 | 34.90 | 35.08 | 34.90 | 34.90 | 1,042 | +0.32(+0.92%) |
Dec 07, 2022 | 34.59 | 34.63 | 34.58 | 34.58 | 506 | -0.06(-0.16%) |
Dec 06, 2022 | 34.78 | 34.78 | 34.55 | 34.64 | 840 | -0.30(-0.86%) |
Dec 05, 2022 | 35.59 | 35.59 | 34.94 | 34.94 | 1,548 | -0.89(-2.49%) |
Dec 02, 2022 | 35.34 | 35.91 | 35.34 | 35.83 | 819 | +0.16(+0.46%) |