Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6344 | 6473 | 6344 | 6450 | 0 | +105.44(+1.66%) |
Feb 28, 2024 | 6322 | 6382 | 6322 | 6344 | 0 | +22.24(+0.35%) |
Feb 27, 2024 | 6208 | 6322 | 6208 | 6322 | 0 | +113.91(+1.83%) |
Feb 26, 2024 | 6190 | 6229 | 6184 | 6208 | 0 | +18.73(+0.30%) |
Feb 25, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 24, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 6238 | 6253 | 6189 | 6190 | 0 | -48.07(-0.77%) |
Feb 22, 2024 | 6251 | 6308 | 6217 | 6238 | 0 | -13.79(-0.22%) |
Feb 21, 2024 | 6349 | 6351 | 6251 | 6251 | 0 | -97.58(-1.54%) |
Feb 20, 2024 | 6383 | 6405 | 6307 | 6349 | 0 | -33.51(-0.53%) |
Feb 19, 2024 | 6337 | 6384 | 6303 | 6383 | 0 | +45.70(+0.72%) |
Feb 18, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 6188 | 6337 | 6188 | 6337 | 0 | +148.41(+2.40%) |
Feb 15, 2024 | 6083 | 6195 | 6082 | 6188 | 0 | +105.03(+1.73%) |
Feb 14, 2024 | 6024 | 6085 | 6024 | 6083 | 0 | +59.25(+0.98%) |
Feb 13, 2024 | 6101 | 6116 | 6014 | 6024 | 0 | -76.81(-1.26%) |
Feb 12, 2024 | 6033 | 6108 | 6033 | 6101 | 0 | +68.32(+1.13%) |
Feb 11, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 10, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 6001 | 6037 | 6001 | 6033 | 0 | +31.41(+0.52%) |
Feb 08, 2024 | 6010 | 6017 | 5979 | 6001 | 0 | -9.09(-0.15%) |
Feb 07, 2024 | 6005 | 6027 | 5996 | 6010 | 0 | +5.10(+0.08%) |
Feb 06, 2024 | 6005 | 6033 | 5984 | 6005 | 0 | -0.09(-0.00%) |
Feb 05, 2024 | 5995 | 6015 | 5956 | 6005 | 0 | +10.68(+0.18%) |
Feb 04, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 03, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 6051 | 6060 | 5972 | 5995 | 0 | -56.82(-0.94%) |
Feb 01, 2024 | 5987 | 6067 | 5982 | 6051 | 0 | +64.28(+1.07%) |
Jan 31, 2024 | 5971 | 6004 | 5962 | 5987 | 0 | +16.51(+0.28%) |
Jan 30, 2024 | 6065 | 6069 | 5970 | 5971 | 0 | -93.94(-1.55%) |
Jan 29, 2024 | 6059 | 6090 | 6042 | 6065 | 0 | +5.99(+0.10%) |
Jan 28, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 27, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 5987 | 6074 | 5987 | 6059 | 0 | +71.11(+1.19%) |
Jan 25, 2024 | 6058 | 6065 | 5981 | 5987 | 0 | -70.33(-1.16%) |
Jan 24, 2024 | 5965 | 6064 | 5965 | 6058 | 0 | +93.22(+1.56%) |
Jan 23, 2024 | 5921 | 5986 | 5921 | 5965 | 0 | +43.54(+0.74%) |
Jan 22, 2024 | 5845 | 5926 | 5832 | 5921 | 0 | +76.48(+1.31%) |
Jan 21, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 20, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 5868 | 5894 | 5823 | 5845 | 0 | -23.16(-0.39%) |
Jan 18, 2024 | 5902 | 5949 | 5868 | 5868 | 0 | -34.00(-0.58%) |
Jan 17, 2024 | 5970 | 5974 | 5902 | 5902 | 0 | -68.73(-1.15%) |
Jan 16, 2024 | 5996 | 6014 | 5969 | 5970 | 0 | -25.51(-0.43%) |
Jan 15, 2024 | 5969 | 5998 | 5933 | 5996 | 0 | +27.35(+0.46%) |
Jan 14, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 6029 | 6044 | 5969 | 5969 | 0 | -60.41(-1.00%) |
Jan 11, 2024 | 6056 | 6065 | 6005 | 6029 | 0 | -27.04(-0.45%) |
Jan 10, 2024 | 6108 | 6108 | 6050 | 6056 | 0 | -51.66(-0.85%) |
Jan 09, 2024 | 6056 | 6108 | 6048 | 6108 | 0 | +51.40(+0.85%) |
Jan 08, 2024 | 6048 | 6080 | 6041 | 6056 | 0 | +8.68(+0.14%) |
Jan 07, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 06, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 6076 | 6092 | 5990 | 6048 | 0 | -28.54(-0.47%) |
Jan 04, 2024 | 6139 | 6172 | 6058 | 6076 | 0 | -63.27(-1.03%) |
Jan 03, 2024 | 6211 | 6211 | 6110 | 6139 | 0 | -71.14(-1.15%) |
Jan 02, 2024 | 6198 | 6211 | 6153 | 6211 | 0 | +12.38(+0.20%) |
Jan 01, 2024 | 6198 | 0 | +0.44(+0.01%) | |||
Dec 31, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 6249 | 6290 | 6181 | 6198 | 0 | -51.70(-0.83%) |
Dec 28, 2023 | 6202 | 6294 | 6202 | 6249 | 0 | +47.81(+0.77%) |
Dec 27, 2023 | 6218 | 6234 | 6191 | 6202 | 0 | -16.39(-0.26%) |
Dec 26, 2023 | 6154 | 6234 | 6154 | 6218 | 0 | +66.83(+1.09%) |
Dec 25, 2023 | 6151 | 0 | -2.44(-0.04%) | |||
Dec 24, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 6108 | 6156 | 6100 | 6154 | 0 | +45.88(+0.75%) |
Dec 21, 2023 | 6074 | 6110 | 6045 | 6108 | 0 | +33.92(+0.56%) |
Dec 20, 2023 | 6060 | 6096 | 6058 | 6074 | 0 | +13.42(+0.22%) |
Dec 19, 2023 | 6052 | 6099 | 6038 | 6060 | 0 | +8.92(+0.15%) |
Dec 18, 2023 | 6138 | 6192 | 6051 | 6052 | 0 | -86.58(-1.41%) |
Dec 17, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 16, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 6147 | 6207 | 6135 | 6138 | 0 | -8.49(-0.14%) |
Dec 14, 2023 | 6020 | 6151 | 6020 | 6147 | 0 | +126.18(+2.10%) |
Dec 13, 2023 | 5914 | 6031 | 5905 | 6020 | 0 | +106.91(+1.81%) |
Dec 12, 2023 | 5885 | 5916 | 5867 | 5914 | 0 | +28.72(+0.49%) |
Dec 11, 2023 | 5971 | 5994 | 5844 | 5885 | 0 | -86.03(-1.44%) |
Dec 10, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 09, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 5971 | 5971 | 5971 | 5971 | 0 | +0.00(+0.00%) |
Dec 07, 2023 | 5920 | 5971 | 5911 | 5971 | 0 | +50.80(+0.86%) |
Dec 06, 2023 | 5905 | 5943 | 5898 | 5920 | 0 | +14.70(+0.25%) |
Dec 05, 2023 | 5823 | 5905 | 5808 | 5905 | 0 | +81.95(+1.41%) |
Dec 04, 2023 | 5887 | 5888 | 5823 | 5823 | 0 | -63.35(-1.08%) |
Dec 03, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |
Dec 02, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 5819 | 5889 | 5789 | 5887 | 0 | +68.20(+1.17%) |
Nov 30, 2023 | 5793 | 5835 | 5760 | 5819 | 0 | +25.73(+0.44%) |
Nov 29, 2023 | 5777 | 5810 | 5773 | 5793 | 0 | +16.22(+0.28%) |
Nov 28, 2023 | 5757 | 5784 | 5743 | 5777 | 0 | +19.14(+0.33%) |
Nov 27, 2023 | 5777 | 5777 | 5735 | 5757 | 0 | -19.32(-0.33%) |
Nov 26, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 25, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 5807 | 5820 | 5775 | 5777 | 0 | -30.45(-0.52%) |
Nov 23, 2023 | 5801 | 5817 | 5771 | 5807 | 0 | +6.62(+0.11%) |
Nov 22, 2023 | 5790 | 5806 | 5770 | 5801 | 0 | +10.33(+0.18%) |
Nov 21, 2023 | 5842 | 5842 | 5776 | 5790 | 0 | -51.52(-0.88%) |
Nov 20, 2023 | 5771 | 5844 | 5771 | 5842 | 0 | +70.66(+1.22%) |
Nov 19, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 18, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 5730 | 5779 | 5721 | 5771 | 0 | +41.39(+0.72%) |
Nov 16, 2023 | 5775 | 5776 | 5689 | 5730 | 0 | -45.67(-0.79%) |
Nov 15, 2023 | 5712 | 5784 | 5712 | 5775 | 0 | +63.28(+1.11%) |
Nov 14, 2023 | 5727 | 5738 | 5681 | 5712 | 0 | -14.84(-0.26%) |
Nov 13, 2023 | 5619 | 5727 | 5608 | 5727 | 0 | +108.26(+1.93%) |
Nov 12, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 11, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 5631 | 5648 | 5609 | 5619 | 0 | -11.95(-0.21%) |
Nov 09, 2023 | 5648 | 5695 | 5619 | 5631 | 0 | -17.32(-0.31%) |
Nov 08, 2023 | 5651 | 5688 | 5642 | 5648 | 0 | -2.82(-0.05%) |
Nov 07, 2023 | 5575 | 5657 | 5570 | 5651 | 0 | +75.29(+1.35%) |
Nov 06, 2023 | 5621 | 5662 | 5559 | 5575 | 0 | -45.09(-0.80%) |
Nov 05, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 04, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 5461 | 5621 | 5449 | 5621 | 0 | +159.92(+2.93%) |
Nov 02, 2023 | 5408 | 5467 | 5363 | 5461 | 0 | +53.15(+0.98%) |
Nov 01, 2023 | 5408 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 5433 | 5465 | 5370 | 5408 | 0 | -25.86(-0.48%) |
Oct 30, 2023 | 5568 | 5568 | 5430 | 5433 | 0 | -134.99(-2.42%) |
Oct 29, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 28, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 27, 2023 | 5568 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 5516 | 5594 | 5503 | 5568 | 0 | +52.73(+0.96%) |
Oct 25, 2023 | 5558 | 5576 | 5490 | 5516 | 0 | -42.00(-0.76%) |
Oct 24, 2023 | 5503 | 5574 | 5503 | 5558 | 0 | +54.29(+0.99%) |
Oct 23, 2023 | 5631 | 5633 | 5503 | 5503 | 0 | -128.00(-2.27%) |
Oct 22, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 21, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 5713 | 5714 | 5615 | 5631 | 0 | -82.11(-1.44%) |
Oct 19, 2023 | 5796 | 5796 | 5713 | 5713 | 0 | -83.00(-1.43%) |
Oct 18, 2023 | 5891 | 5891 | 5780 | 5796 | 0 | -94.30(-1.60%) |
Oct 17, 2023 | 5853 | 5916 | 5831 | 5891 | 0 | +37.53(+0.64%) |
Oct 16, 2023 | 5778 | 5867 | 5761 | 5853 | 0 | +75.46(+1.31%) |
Oct 15, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 14, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 5800 | 5842 | 5768 | 5778 | 0 | -22.47(-0.39%) |
Oct 12, 2023 | 5781 | 5847 | 5781 | 5800 | 0 | +19.26(+0.33%) |
Oct 11, 2023 | 5781 | 5838 | 5767 | 5781 | 0 | -0.44(-0.01%) |
Oct 10, 2023 | 5659 | 5782 | 5647 | 5781 | 0 | +120.80(+2.13%) |
Oct 09, 2023 | 5661 | 0 | +1.31(+0.02%) | |||
Oct 08, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 07, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 5616 | 5669 | 5562 | 5659 | 0 | +43.46(+0.77%) |
Oct 05, 2023 | 5699 | 5729 | 5616 | 5616 | 0 | -83.50(-1.47%) |
Oct 04, 2023 | 5686 | 5727 | 5669 | 5699 | 0 | +13.49(+0.24%) |
Oct 03, 2023 | 5756 | 5757 | 5685 | 5686 | 0 | -69.80(-1.21%) |
Oct 02, 2023 | 5833 | 5853 | 5748 | 5756 | 0 | -77.72(-1.33%) |
Oct 01, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +0.00(+0.00%) |
Sep 30, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 5825 | 5869 | 5819 | 5833 | 0 | +8.68(+0.15%) |
Sep 28, 2023 | 5763 | 5837 | 5763 | 5825 | 0 | +61.98(+1.08%) |
Sep 27, 2023 | 5763 | 5787 | 5735 | 5763 | 0 | +0.12(+0.00%) |
Sep 26, 2023 | 5786 | 5808 | 5756 | 5763 | 0 | -23.26(-0.40%) |
Sep 25, 2023 | 5832 | 5853 | 5775 | 5786 | 0 | -46.11(-0.79%) |
Sep 24, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | +0.00(+0.00%) |
Sep 23, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 5858 | 5889 | 5823 | 5832 | 0 | -25.77(-0.44%) |
Sep 21, 2023 | 5933 | 5936 | 5856 | 5858 | 0 | -75.11(-1.27%) |
Sep 20, 2023 | 6003 | 6003 | 5933 | 5933 | 0 | -69.84(-1.16%) |
Sep 19, 2023 | 6003 | 0 | +0.00(+0.00%) | |||
Sep 18, 2023 | 6003 | 0 | +0.00(+0.00%) | |||
Sep 17, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.00(+0.00%) |
Sep 16, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 6002 | 6059 | 6002 | 6003 | 0 | +0.60(+0.01%) |
Sep 14, 2023 | 5916 | 6002 | 5916 | 6002 | 0 | +86.55(+1.46%) |
Sep 13, 2023 | 5886 | 5949 | 5880 | 5916 | 0 | +29.10(+0.49%) |
Sep 12, 2023 | 5879 | 5909 | 5879 | 5886 | 0 | +7.27(+0.12%) |
Sep 11, 2023 | 5869 | 5894 | 5866 | 5879 | 0 | +10.30(+0.18%) |
Sep 10, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | +0.00(+0.00%) |
Sep 09, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | +0.00(+0.00%) |
Sep 08, 2023 | 5886 | 5904 | 5868 | 5869 | 0 | -16.67(-0.28%) |
Sep 07, 2023 | 5906 | 5932 | 5870 | 5886 | 0 | -20.22(-0.34%) |
Sep 06, 2023 | 5928 | 5937 | 5899 | 5906 | 0 | -22.19(-0.37%) |
Sep 05, 2023 | 5990 | 6001 | 5925 | 5928 | 0 | +2550.02(+75.49%) |
Sep 04, 2023 | 3389 | 3390 | 3370 | 3378 | 0 | -3.48(-0.10%) |
Sep 03, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | +0.00(+0.00%) |
Sep 02, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | +0.00(+0.00%) |
Sep 01, 2023 | 3390 | 3417 | 3376 | 3381 | 0 | -2627.95(-43.73%) |
Aug 31, 2023 | 6028 | 6049 | 6009 | 6009 | 0 | -19.65(-0.33%) |
Aug 30, 2023 | 6060 | 6063 | 6029 | 6029 | 0 | -29.56(-0.49%) |
Aug 29, 2023 | 6030 | 6059 | 6016 | 6059 | 0 | +2654.14(+77.96%) |
Aug 28, 2023 | 3411 | 3430 | 3400 | 3404 | 0 | -2642.21(-43.70%) |
Aug 27, 2023 | 6068 | 6082 | 6031 | 6047 | 0 | +0.00(+0.00%) |
Aug 26, 2023 | 6068 | 6082 | 6031 | 6047 | 0 | -1.55(-0.03%) |
Aug 25, 2023 | 6068 | 6082 | 6031 | 6048 | 0 | -20.32(-0.33%) |
Aug 24, 2023 | 6190 | 6208 | 6067 | 6068 | 0 | -120.71(-1.95%) |
Aug 23, 2023 | 6159 | 6232 | 6142 | 6189 | 0 | +29.61(+0.48%) |
Aug 22, 2023 | 6123 | 6166 | 6120 | 6160 | 0 | +2711.65(+78.65%) |
Aug 21, 2023 | 3461 | 3479 | 3438 | 3448 | 0 | -2685.32(-43.78%) |
Aug 20, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | +0.00(+0.00%) |
Aug 19, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | -0.10(-0.00%) |
Aug 18, 2023 | 6132 | 6133 | 6040 | 6133 | 0 | -0.11(-0.00%) |
Aug 17, 2023 | 6213 | 6213 | 6129 | 6133 | 0 | -80.55(-1.30%) |
Aug 16, 2023 | 6216 | 6216 | 6163 | 6214 | 0 | -3.62(-0.06%) |
Aug 15, 2023 | 6218 | 0 | +0.00(+0.00%) | |||
Aug 14, 2023 | 6257 | 6257 | 6201 | 6218 | 0 | -39.80(-0.64%) |
Aug 13, 2023 | 6290 | 6290 | 6249 | 6257 | 0 | +0.00(+0.00%) |
Aug 12, 2023 | 6290 | 6290 | 6249 | 6257 | 0 | -2.17(-0.03%) |
Aug 11, 2023 | 6290 | 6290 | 6249 | 6260 | 0 | -30.05(-0.48%) |
Aug 10, 2023 | 6341 | 6357 | 6280 | 6290 | 0 | -52.36(-0.83%) |
Aug 09, 2023 | 6241 | 6342 | 6241 | 6342 | 0 | +101.59(+1.63%) |
Aug 08, 2023 | 6318 | 6320 | 6240 | 6240 | 0 | -78.35(-1.24%) |
Aug 07, 2023 | 6293 | 6319 | 6273 | 6319 | 0 | +26.14(+0.42%) |
Aug 06, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | +0.00(+0.00%) |
Aug 05, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | -0.50(-0.01%) |
Aug 04, 2023 | 6272 | 6341 | 6272 | 6293 | 0 | +20.26(+0.32%) |
Aug 03, 2023 | 6332 | 6360 | 6273 | 6273 | 0 | -60.64(-0.96%) |
Aug 02, 2023 | 6433 | 6433 | 6318 | 6334 | 0 | -98.93(-1.54%) |
Aug 01, 2023 | 6394 | 6432 | 6387 | 6432 | 0 | +37.96(+0.59%) |
Jul 31, 2023 | 6339 | 6431 | 6339 | 6394 | 0 | +55.45(+0.87%) |
Jul 30, 2023 | 6319 | 6374 | 6316 | 6339 | 0 | +0.00(+0.00%) |
Jul 29, 2023 | 6319 | 6374 | 6316 | 6339 | 0 | -1.64(-0.03%) |
Jul 28, 2023 | 6319 | 6374 | 6316 | 6341 | 0 | +24.20(+0.38%) |
Jul 27, 2023 | 6379 | 6390 | 6316 | 6316 | 0 | -63.36(-0.99%) |
Jul 26, 2023 | 6411 | 6411 | 6370 | 6380 | 0 | -31.54(-0.49%) |
Jul 25, 2023 | 6351 | 6449 | 6351 | 6411 | 0 | +60.55(+0.95%) |
Jul 24, 2023 | 6301 | 6375 | 6267 | 6351 | 0 | +49.92(+0.79%) |
Jul 23, 2023 | 6323 | 6323 | 6281 | 6301 | 0 | +0.00(+0.00%) |
Jul 22, 2023 | 6323 | 6323 | 6281 | 6301 | 0 | -0.94(-0.01%) |
Jul 21, 2023 | 6323 | 6323 | 6281 | 6302 | 0 | -22.58(-0.36%) |
Jul 20, 2023 | 6320 | 6324 | 6252 | 6324 | 0 | +3.82(+0.06%) |
Jul 19, 2023 | 6286 | 6321 | 6244 | 6321 | 0 | +34.11(+0.54%) |
Jul 18, 2023 | 6197 | 6286 | 6178 | 6286 | 0 | +88.67(+1.43%) |
Jul 17, 2023 | 6131 | 6198 | 6105 | 6198 | 0 | +67.15(+1.10%) |
Jul 16, 2023 | 6062 | 6131 | 6055 | 6131 | 0 | +0.00(+0.00%) |
Jul 15, 2023 | 6062 | 6131 | 6055 | 6131 | 0 | +0.86(+0.01%) |
Jul 14, 2023 | 6062 | 6130 | 6055 | 6130 | 0 | +68.10(+1.12%) |
Jul 13, 2023 | 6079 | 6113 | 6058 | 6062 | 0 | -16.33(-0.27%) |
Jul 12, 2023 | 5995 | 6078 | 5995 | 6078 | 0 | +81.81(+1.36%) |
Jul 11, 2023 | 5952 | 5999 | 5952 | 5996 | 0 | +2621.29(+77.67%) |
Jul 10, 2023 | 3358 | 3376 | 3352 | 3375 | 0 | -2567.25(-43.20%) |
Jul 09, 2023 | 5792 | 5942 | 5792 | 5942 | 0 | +0.00(+0.00%) |
Jul 08, 2023 | 5792 | 5942 | 5792 | 5942 | 0 | +0.71(+0.01%) |
Jul 07, 2023 | 5792 | 5942 | 5792 | 5941 | 0 | +149.84(+2.59%) |
Jul 06, 2023 | 5835 | 5836 | 5771 | 5792 | 0 | -43.17(-0.74%) |
Jul 05, 2023 | 5894 | 5894 | 5835 | 5835 | 0 | -57.91(-0.98%) |
Jul 04, 2023 | 5854 | 5903 | 5853 | 5893 | 0 | +38.17(+0.65%) |
Jul 03, 2023 | 5787 | 5855 | 5787 | 5855 | 0 | +67.76(+1.17%) |
Jul 02, 2023 | 5728 | 5788 | 5728 | 5787 | 0 | +0.00(+0.00%) |
Jul 01, 2023 | 5728 | 5788 | 5728 | 5787 | 0 | -0.27(-0.00%) |
Jun 30, 2023 | 5728 | 5788 | 5728 | 5787 | 0 | +57.85(+1.01%) |
Jun 29, 2023 | 5657 | 5729 | 5657 | 5729 | 0 | +72.08(+1.27%) |
Jun 28, 2023 | 5659 | 5723 | 5620 | 5657 | 0 | -2.10(-0.04%) |
Jun 27, 2023 | 5680 | 5722 | 5659 | 5659 | 0 | -20.32(-0.36%) |
Jun 26, 2023 | 5680 | 0 | +0.00(+0.00%) | |||
Jun 25, 2023 | 5763 | 5763 | 5680 | 5680 | 0 | +0.00(+0.00%) |
Jun 24, 2023 | 5763 | 5763 | 5680 | 5680 | 0 | -0.95(-0.02%) |
Jun 23, 2023 | 5763 | 5763 | 5681 | 5681 | 0 | -84.59(-1.47%) |
Jun 22, 2023 | 5783 | 5784 | 5738 | 5765 | 0 | -18.01(-0.31%) |
Jun 21, 2023 | 5783 | 0 | -0.22(-0.00%) | |||
Jun 20, 2023 | 5754 | 5783 | 5701 | 5783 | 0 | +27.40(+0.48%) |
Jun 19, 2023 | 5740 | 5756 | 5735 | 5756 | 0 | +16.03(+0.28%) |
Jun 18, 2023 | 5742 | 5759 | 5737 | 5740 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 5742 | 5759 | 5737 | 5740 | 0 | +0.23(+0.00%) |
Jun 16, 2023 | 5742 | 5759 | 5737 | 5740 | 0 | -2.64(-0.05%) |
Jun 15, 2023 | 5716 | 5747 | 5711 | 5742 | 0 | +27.21(+0.48%) |
Jun 14, 2023 | 5712 | 5724 | 5696 | 5715 | 0 | +1.45(+0.03%) |
Jun 13, 2023 | 5693 | 5725 | 5693 | 5714 | 0 | +20.49(+0.36%) |
Jun 12, 2023 | 5691 | 5711 | 5676 | 5693 | 0 | +2.22(+0.04%) |
Jun 11, 2023 | 5673 | 5695 | 5666 | 5691 | 0 | +0.00(+0.00%) |
Jun 10, 2023 | 5673 | 5695 | 5666 | 5691 | 0 | -1.74(-0.03%) |
Jun 09, 2023 | 5673 | 5695 | 5666 | 5693 | 0 | +20.00(+0.35%) |
Jun 08, 2023 | 5679 | 5696 | 5662 | 5673 | 0 | -6.60(-0.12%) |
Jun 07, 2023 | 5714 | 5735 | 5679 | 5679 | 0 | -35.42(-0.62%) |
Jun 06, 2023 | 5654 | 5715 | 5650 | 5715 | 0 | +60.28(+1.07%) |
Jun 05, 2023 | 5654 | 5668 | 5619 | 5654 | 0 | +0.61(+0.01%) |
Jun 04, 2023 | 5521 | 5656 | 5521 | 5654 | 0 | +0.00(+0.00%) |
Jun 03, 2023 | 5521 | 5656 | 5521 | 5654 | 0 | -2.28(-0.04%) |
Jun 02, 2023 | 5521 | 5656 | 5521 | 5656 | 0 | +135.08(+2.45%) |
Jun 01, 2023 | 5472 | 5528 | 5471 | 5521 | 0 | +49.47(+0.90%) |
May 31, 2023 | 5593 | 5594 | 5472 | 5472 | 0 | -121.73(-2.18%) |
May 30, 2023 | 5599 | 5635 | 5593 | 5593 | 0 | -5.14(-0.09%) |
May 29, 2023 | 5609 | 5643 | 5598 | 5598 | 0 | -11.04(-0.20%) |
May 28, 2023 | 5620 | 5647 | 5604 | 5609 | 0 | +0.00(+0.00%) |
May 27, 2023 | 5620 | 5647 | 5604 | 5609 | 0 | +0.24(+0.00%) |
May 26, 2023 | 5620 | 5647 | 5604 | 5609 | 0 | -11.58(-0.21%) |
May 25, 2023 | 5643 | 5675 | 5621 | 5621 | 0 | -22.59(-0.40%) |
May 24, 2023 | 5685 | 5685 | 5588 | 5643 | 0 | -41.93(-0.74%) |
May 23, 2023 | 5692 | 5752 | 5685 | 5685 | 0 | -6.85(-0.12%) |
May 22, 2023 | 5654 | 5771 | 5654 | 5692 | 0 | +38.56(+0.68%) |
May 21, 2023 | 5641 | 5655 | 5608 | 5654 | 0 | +0.00(+0.00%) |
May 20, 2023 | 5641 | 5655 | 5608 | 5654 | 0 | +0.31(+0.01%) |
May 19, 2023 | 5641 | 5655 | 5608 | 5653 | 0 | +9.21(+0.16%) |
May 18, 2023 | 5605 | 5644 | 5586 | 5644 | 0 | +35.75(+0.64%) |
May 17, 2023 | 5619 | 5620 | 5587 | 5608 | 0 | -11.15(-0.20%) |
May 16, 2023 | 5598 | 5631 | 5592 | 5619 | 0 | +21.72(+0.39%) |
May 15, 2023 | 5596 | 5633 | 5596 | 5598 | 0 | +1.27(+0.02%) |
May 14, 2023 | 5600 | 5611 | 5583 | 5596 | 0 | +0.00(+0.00%) |
May 13, 2023 | 5600 | 5611 | 5583 | 5596 | 0 | -0.41(-0.01%) |
May 12, 2023 | 5600 | 5611 | 5583 | 5597 | 0 | -2.06(-0.04%) |
May 11, 2023 | 5570 | 5621 | 5570 | 5599 | 0 | +29.95(+0.54%) |
May 10, 2023 | 5551 | 5572 | 5540 | 5569 | 0 | +18.76(+0.34%) |
May 09, 2023 | 5608 | 5614 | 5547 | 5550 | 0 | -58.22(-1.04%) |
May 08, 2023 | 5480 | 5632 | 5480 | 5608 | 0 | +128.05(+2.34%) |
May 07, 2023 | 5376 | 5482 | 5376 | 5480 | 0 | +0.00(+0.00%) |
May 06, 2023 | 5376 | 5482 | 5376 | 5480 | 0 | -0.43(-0.01%) |
May 05, 2023 | 5376 | 5482 | 5376 | 5481 | 0 | +97.49(+1.81%) |
May 04, 2023 | 5373 | 5383 | 5333 | 5383 | 0 | +11.33(+0.21%) |
May 03, 2023 | 5369 | 5394 | 5350 | 5372 | 0 | +0.78(+0.01%) |
May 02, 2023 | 5416 | 5416 | 5316 | 5371 | 0 | -43.43(-0.80%) |
May 01, 2023 | 5415 | 0 | -1.41(-0.03%) | |||
Apr 30, 2023 | 5410 | 5428 | 5393 | 5416 | 0 | +0.00(+0.00%) |
Apr 29, 2023 | 5410 | 5428 | 5393 | 5416 | 0 | +1.41(+0.03%) |
Apr 28, 2023 | 5410 | 5428 | 5393 | 5415 | 0 | +3.60(+0.07%) |
Apr 27, 2023 | 5326 | 5411 | 5319 | 5411 | 0 | +83.24(+1.56%) |
Apr 26, 2023 | 5300 | 5329 | 5282 | 5328 | 0 | +27.67(+0.52%) |
Apr 25, 2023 | 5297 | 5318 | 5271 | 5300 | 0 | +3.24(+0.06%) |
Apr 24, 2023 | 5227 | 5311 | 5227 | 5297 | 0 | +70.00(+1.34%) |
Apr 23, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | +0.00(+0.00%) |
Apr 22, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | -0.22(-0.00%) |
Apr 21, 2023 | 5398 | 5424 | 5147 | 5227 | 0 | -170.31(-3.16%) |
Apr 20, 2023 | 5423 | 5434 | 5387 | 5397 | 0 | -24.85(-0.46%) |
Apr 19, 2023 | 5475 | 5475 | 5419 | 5422 | 0 | -52.45(-0.96%) |
Apr 18, 2023 | 5470 | 5492 | 5459 | 5475 | 0 | +5.63(+0.10%) |
Apr 17, 2023 | 5417 | 5475 | 5417 | 5469 | 0 | +51.95(+0.96%) |
Apr 16, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | +0.00(+0.00%) |
Apr 15, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | -0.03(-0.00%) |
Apr 14, 2023 | 5365 | 5423 | 5365 | 5417 | 0 | +76.18(+1.43%) |
Apr 13, 2023 | 5353 | 5358 | 5335 | 5341 | 0 | -12.47(-0.23%) |
Apr 12, 2023 | 5307 | 5364 | 5307 | 5354 | 0 | +46.62(+0.88%) |
Apr 11, 2023 | 5281 | 5313 | 5281 | 5307 | 0 | +26.13(+0.49%) |
Apr 10, 2023 | 5274 | 5310 | 5261 | 5281 | 0 | +6.55(+0.12%) |
Apr 09, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 08, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 07, 2023 | 5274 | 0 | +0.00(+0.00%) | |||
Apr 06, 2023 | 5236 | 5277 | 5226 | 5274 | 0 | +35.57(+0.68%) |
Apr 05, 2023 | 5228 | 5239 | 5199 | 5239 | 0 | +12.54(+0.24%) |
Apr 04, 2023 | 5309 | 5310 | 5226 | 5226 | 0 | -85.04(-1.60%) |
Apr 03, 2023 | 5325 | 5340 | 5296 | 5311 | 0 | -13.49(-0.25%) |
Apr 02, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +0.00(+0.00%) |
Apr 01, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +0.00(+0.00%) |
Mar 31, 2023 | 5309 | 5345 | 5302 | 5325 | 0 | +15.42(+0.29%) |
Mar 30, 2023 | 5314 | 5334 | 5299 | 5309 | 0 | -4.56(-0.09%) |
Mar 29, 2023 | 5245 | 5314 | 5245 | 5314 | 0 | +69.01(+1.32%) |
Mar 28, 2023 | 5258 | 5290 | 5245 | 5245 | 0 | -13.33(-0.25%) |
Mar 27, 2023 | 5249 | 5287 | 5249 | 5258 | 0 | +9.22(+0.18%) |
Mar 26, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | +0.00(+0.00%) |
Mar 25, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | +0.00(+0.00%) |
Mar 24, 2023 | 5275 | 5275 | 5217 | 5249 | 0 | -26.51(-0.50%) |
Mar 23, 2023 | 5271 | 5314 | 5262 | 5275 | 0 | +4.19(+0.08%) |
Mar 22, 2023 | 5299 | 5324 | 5265 | 5271 | 0 | -27.99(-0.53%) |
Mar 21, 2023 | 5170 | 5302 | 5170 | 5299 | 0 | +129.08(+2.50%) |
Mar 20, 2023 | 5112 | 5192 | 5097 | 5170 | 0 | +58.06(+1.14%) |
Mar 19, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | +0.00(+0.00%) |
Mar 18, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | +0.00(+0.00%) |
Mar 17, 2023 | 5198 | 5225 | 5112 | 5112 | 0 | -85.34(-1.64%) |
Mar 16, 2023 | 5197 | 5227 | 5146 | 5197 | 0 | +0.76(+0.01%) |
Mar 15, 2023 | 5299 | 5299 | 5183 | 5197 | 0 | -102.17(-1.93%) |
Mar 14, 2023 | 5337 | 5360 | 5289 | 5299 | 0 | -38.26(-0.72%) |
Mar 13, 2023 | 5394 | 5394 | 5309 | 5337 | 0 | -56.68(-1.05%) |
Mar 12, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | +0.00(+0.00%) |
Mar 11, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | +0.00(+0.00%) |
Mar 10, 2023 | 5411 | 5424 | 5366 | 5394 | 0 | -16.87(-0.31%) |
Mar 09, 2023 | 5416 | 5460 | 5409 | 5411 | 0 | -5.80(-0.11%) |
Mar 08, 2023 | 5403 | 5422 | 5391 | 5416 | 0 | +12.95(+0.24%) |
Mar 07, 2023 | 5428 | 5433 | 5360 | 5403 | 0 | -24.08(-0.44%) |
Mar 06, 2023 | 5439 | 5450 | 5414 | 5428 | 0 | -11.94(-0.22%) |
Mar 05, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +0.00(+0.00%) |
Mar 04, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +0.00(+0.00%) |
Mar 03, 2023 | 5407 | 5478 | 5407 | 5439 | 0 | +32.22(+0.60%) |
Mar 02, 2023 | 5375 | 5408 | 5328 | 5407 | 0 | +31.87(+0.59%) |