Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.687 | 4.820 | 4.820 | 4.801 | 1,283,930 | +0.11(+2.44%) |
Mar 27, 2024 | 4.668 | 4.720 | 4.668 | 4.687 | 416,735 | +0.00(+0.00%) |
Mar 26, 2024 | 4.715 | 4.715 | 4.625 | 4.687 | 671,313 | -0.01(-0.20%) |
Mar 25, 2024 | 4.668 | 4.715 | 4.611 | 4.696 | 701,997 | +0.03(+0.61%) |
Mar 22, 2024 | 4.668 | 4.725 | 4.625 | 4.668 | 642,920 | -0.09(-1.80%) |
Mar 21, 2024 | 4.753 | 4.820 | 4.677 | 4.753 | 607,791 | +0.05(+1.01%) |
Mar 20, 2024 | 4.611 | 4.858 | 4.601 | 4.706 | 1,017,453 | +0.09(+1.86%) |
Mar 19, 2024 | 4.706 | 4.706 | 4.239 | 4.620 | 1,260,304 | -0.13(-2.81%) |
Mar 18, 2024 | 4.830 | 4.830 | 4.696 | 4.753 | 1,086,653 | -0.06(-1.19%) |
Mar 15, 2024 | 4.839 | 4.934 | 4.763 | 4.811 | 1,273,812 | -0.12(-2.51%) |
Mar 14, 2024 | 5.058 | 5.058 | 4.792 | 4.934 | 1,836,342 | -0.16(-3.18%) |
Mar 13, 2024 | 4.982 | 5.115 | 4.982 | 5.096 | 1,624,558 | +0.11(+2.29%) |
Mar 12, 2024 | 4.811 | 5.020 | 4.782 | 4.982 | 1,562,098 | +0.20(+4.18%) |
Mar 11, 2024 | 4.801 | 4.934 | 4.773 | 4.782 | 636,112 | +0.01(+0.20%) |
Mar 08, 2024 | 4.753 | 4.782 | 4.639 | 4.773 | 1,203,305 | +0.01(+0.20%) |
Mar 07, 2024 | 4.944 | 4.982 | 4.696 | 4.763 | 1,322,700 | -0.19(-3.85%) |
Mar 06, 2024 | 5.087 | 5.115 | 4.925 | 4.954 | 1,129,625 | -0.13(-2.62%) |
Mar 05, 2024 | 5.001 | 5.096 | 4.934 | 5.087 | 751,250 | +0.09(+1.71%) |
Mar 04, 2024 | 5.115 | 5.115 | 4.973 | 5.001 | 670,732 | -0.13(-2.60%) |
Mar 01, 2024 | 4.992 | 5.206 | 4.992 | 5.135 | 1,162,713 | +0.15(+3.06%) |
Feb 29, 2024 | 5.001 | 5.054 | 4.963 | 4.982 | 1,168,487 | +0.00(+0.00%) |
Feb 28, 2024 | 4.934 | 4.982 | 4.858 | 4.982 | 278,194 | -0.01(-0.19%) |
Feb 27, 2024 | 4.915 | 5.015 | 4.849 | 4.992 | 523,087 | +0.10(+1.95%) |
Feb 26, 2024 | 4.963 | 4.996 | 4.839 | 4.896 | 402,896 | -0.09(-1.72%) |
Feb 23, 2024 | 4.954 | 5.020 | 4.934 | 4.982 | 669,175 | +0.07(+1.36%) |
Feb 22, 2024 | 4.839 | 4.982 | 4.811 | 4.915 | 758,769 | +0.08(+1.57%) |
Feb 21, 2024 | 4.782 | 4.944 | 4.782 | 4.839 | 658,699 | +0.08(+1.60%) |
Feb 20, 2024 | 4.811 | 4.811 | 4.725 | 4.763 | 589,443 | -0.04(-0.79%) |
Feb 16, 2024 | 4.849 | 4.896 | 4.734 | 4.801 | 835,049 | +0.02(+0.40%) |
Feb 15, 2024 | 4.696 | 4.792 | 4.696 | 4.782 | 783,777 | +0.07(+1.41%) |
Feb 14, 2024 | 4.611 | 4.720 | 4.587 | 4.715 | 892,487 | +0.17(+3.77%) |
Feb 13, 2024 | 4.439 | 4.592 | 4.439 | 4.544 | 953,069 | +0.03(+0.63%) |
Feb 12, 2024 | 4.496 | 4.563 | 4.468 | 4.515 | 1,004,845 | +0.06(+1.28%) |
Feb 09, 2024 | 4.525 | 4.525 | 4.406 | 4.458 | 547,044 | -0.03(-0.64%) |
Feb 08, 2024 | 4.544 | 4.549 | 4.391 | 4.487 | 1,341,026 | -0.11(-2.48%) |
Feb 07, 2024 | 4.611 | 4.668 | 4.572 | 4.601 | 784,238 | -0.03(-0.62%) |
Feb 06, 2024 | 4.582 | 4.682 | 4.544 | 4.630 | 1,364,306 | +0.13(+2.97%) |
Feb 05, 2024 | 4.572 | 4.572 | 4.430 | 4.496 | 673,231 | -0.04(-0.84%) |
Feb 02, 2024 | 4.572 | 4.606 | 4.506 | 4.534 | 578,040 | -0.07(-1.45%) |
Feb 01, 2024 | 4.620 | 4.647 | 4.553 | 4.601 | 649,384 | +0.02(+0.42%) |
Jan 31, 2024 | 4.487 | 4.687 | 4.487 | 4.582 | 1,224,242 | +0.05(+1.05%) |
Jan 30, 2024 | 4.525 | 4.563 | 4.501 | 4.534 | 396,443 | -0.02(-0.42%) |
Jan 29, 2024 | 4.563 | 4.572 | 4.458 | 4.553 | 492,883 | +0.02(+0.42%) |
Jan 26, 2024 | 4.563 | 4.577 | 4.515 | 4.534 | 550,419 | -0.02(-0.42%) |
Jan 25, 2024 | 4.544 | 4.563 | 4.458 | 4.553 | 635,563 | +0.00(+0.00%) |
Jan 24, 2024 | 4.534 | 4.572 | 4.511 | 4.553 | 797,616 | +0.09(+1.92%) |
Jan 23, 2024 | 4.430 | 4.530 | 4.430 | 4.468 | 813,294 | +0.10(+2.40%) |
Jan 22, 2024 | 4.391 | 4.406 | 4.315 | 4.363 | 823,441 | -0.05(-1.08%) |
Jan 19, 2024 | 4.439 | 4.439 | 4.315 | 4.411 | 640,299 | -0.02(-0.43%) |
Jan 18, 2024 | 4.430 | 4.453 | 4.353 | 4.430 | 578,203 | +0.04(+0.87%) |
Jan 17, 2024 | 4.277 | 4.458 | 4.277 | 4.391 | 926,993 | +0.07(+1.54%) |
Jan 16, 2024 | 4.515 | 4.525 | 4.239 | 4.325 | 1,645,685 | -0.25(-5.42%) |
Jan 12, 2024 | 4.639 | 4.649 | 4.553 | 4.572 | 1,188,962 | -0.06(-1.23%) |
Jan 11, 2024 | 4.525 | 4.668 | 4.487 | 4.630 | 1,245,201 | +0.11(+2.53%) |
Jan 10, 2024 | 4.525 | 4.663 | 4.525 | 4.515 | 802,249 | +0.00(+0.00%) |
Jan 09, 2024 | 4.544 | 4.544 | 4.468 | 4.515 | 929,929 | -0.07(-1.46%) |
Jan 08, 2024 | 4.620 | 4.620 | 4.515 | 4.582 | 765,515 | -0.06(-1.23%) |
Jan 05, 2024 | 4.630 | 4.658 | 4.587 | 4.639 | 389,516 | +0.00(+0.00%) |
Jan 04, 2024 | 4.639 | 4.692 | 4.611 | 4.639 | 423,653 | -0.03(-0.61%) |
Jan 03, 2024 | 4.611 | 4.696 | 4.581 | 4.668 | 572,215 | +0.08(+1.66%) |
Jan 02, 2024 | 4.649 | 4.653 | 4.492 | 4.592 | 688,857 | -0.08(-1.63%) |
Dec 29, 2023 | 4.706 | 4.725 | 4.649 | 4.668 | 718,956 | -0.04(-0.81%) |
Dec 28, 2023 | 4.553 | 4.725 | 4.553 | 4.706 | 931,227 | +0.15(+3.35%) |
Dec 27, 2023 | 4.563 | 4.563 | 4.506 | 4.553 | 355,993 | +0.01(+0.21%) |
Dec 26, 2023 | 4.611 | 4.615 | 4.515 | 4.544 | 273,804 | -0.06(-1.24%) |
Dec 22, 2023 | 4.601 | 4.634 | 4.572 | 4.601 | 510,692 | +0.00(+0.00%) |
Dec 21, 2023 | 4.515 | 4.601 | 4.496 | 4.601 | 640,240 | +0.12(+2.77%) |
Dec 20, 2023 | 4.515 | 4.592 | 4.468 | 4.477 | 687,997 | -0.05(-1.05%) |
Dec 19, 2023 | 4.477 | 4.568 | 4.477 | 4.525 | 905,112 | +0.08(+1.71%) |
Dec 18, 2023 | 4.572 | 4.572 | 4.415 | 4.449 | 698,903 | -0.07(-1.48%) |
Dec 15, 2023 | 4.411 | 4.572 | 4.344 | 4.515 | 2,446,865 | +0.12(+2.82%) |
Dec 14, 2023 | 4.296 | 4.477 | 4.296 | 4.391 | 1,053,931 | +0.10(+2.22%) |
Dec 13, 2023 | 4.258 | 4.325 | 4.191 | 4.296 | 920,876 | +0.03(+0.67%) |
Dec 12, 2023 | 4.296 | 4.306 | 4.253 | 4.268 | 873,026 | +0.01(+0.22%) |
Dec 11, 2023 | 4.344 | 4.377 | 4.258 | 4.258 | 731,609 | -0.11(-2.61%) |
Dec 08, 2023 | 4.315 | 4.430 | 4.315 | 4.372 | 646,870 | +0.05(+1.10%) |
Dec 07, 2023 | 4.268 | 4.334 | 4.258 | 4.325 | 424,698 | +0.07(+1.57%) |
Dec 06, 2023 | 4.201 | 4.306 | 4.201 | 4.258 | 816,627 | +0.06(+1.36%) |
Dec 05, 2023 | 4.249 | 4.263 | 4.201 | 4.201 | 674,444 | -0.07(-1.56%) |
Dec 04, 2023 | 4.191 | 4.311 | 4.191 | 4.268 | 904,707 | +0.02(+0.45%) |
Dec 01, 2023 | 4.220 | 4.287 | 4.144 | 4.249 | 893,667 | +0.03(+0.68%) |
Nov 30, 2023 | 4.277 | 4.339 | 4.201 | 4.220 | 1,662,257 | -0.02(-0.45%) |
Nov 29, 2023 | 4.191 | 4.249 | 4.134 | 4.239 | 775,791 | +0.04(+0.91%) |
Nov 28, 2023 | 4.239 | 4.334 | 4.206 | 4.201 | 1,036,347 | -0.04(-0.90%) |
Nov 27, 2023 | 4.296 | 4.334 | 4.201 | 4.239 | 1,163,699 | -0.13(-3.05%) |
Nov 24, 2023 | 4.315 | 4.444 | 4.268 | 4.372 | 816,734 | +0.05(+1.10%) |
Nov 22, 2023 | 4.630 | 4.630 | 4.249 | 4.325 | 1,255,543 | -0.31(-6.78%) |
Nov 21, 2023 | 4.572 | 4.792 | 4.020 | 4.639 | 3,487,977 | -0.26(-5.25%) |
Nov 20, 2023 | 4.801 | 4.944 | 4.773 | 4.896 | 1,233,172 | +0.09(+1.78%) |
Nov 17, 2023 | 4.687 | 4.830 | 4.658 | 4.811 | 1,541,440 | +0.12(+2.64%) |
Nov 16, 2023 | 4.687 | 4.722 | 4.592 | 4.687 | 907,469 | -0.06(-1.20%) |
Nov 15, 2023 | 4.744 | 4.868 | 4.734 | 4.744 | 721,748 | +0.01(+0.20%) |
Nov 14, 2023 | 4.687 | 4.744 | 4.639 | 4.734 | 799,242 | +0.08(+1.64%) |
Nov 13, 2023 | 4.563 | 4.730 | 4.553 | 4.658 | 1,031,185 | +0.11(+2.52%) |
Nov 10, 2023 | 4.582 | 4.610 | 4.525 | 4.544 | 553,632 | -0.03(-0.63%) |
Nov 09, 2023 | 4.572 | 4.611 | 4.525 | 4.572 | 542,876 | -0.02(-0.41%) |
Nov 08, 2023 | 4.658 | 4.687 | 4.572 | 4.592 | 353,913 | -0.06(-1.23%) |
Nov 07, 2023 | 4.668 | 4.692 | 4.601 | 4.649 | 568,285 | -0.04(-0.81%) |
Nov 06, 2023 | 4.668 | 4.744 | 4.653 | 4.687 | 442,059 | +0.07(+1.44%) |
Nov 03, 2023 | 4.649 | 4.734 | 4.620 | 4.620 | 586,422 | +0.03(+0.62%) |
Nov 02, 2023 | 4.601 | 4.639 | 4.558 | 4.592 | 534,026 | +0.03(+0.63%) |
Nov 01, 2023 | 4.525 | 4.601 | 4.487 | 4.563 | 874,254 | +0.06(+1.27%) |
Oct 31, 2023 | 4.430 | 4.520 | 4.411 | 4.506 | 846,239 | +0.04(+0.85%) |
Oct 30, 2023 | 4.525 | 4.601 | 4.439 | 4.468 | 446,903 | +0.00(+0.00%) |
Oct 27, 2023 | 4.458 | 4.520 | 4.420 | 4.468 | 552,698 | +0.07(+1.52%) |
Oct 26, 2023 | 4.525 | 4.563 | 4.401 | 4.401 | 1,000,208 | -0.12(-2.74%) |
Oct 25, 2023 | 4.525 | 4.568 | 4.458 | 4.525 | 831,219 | -0.02(-0.42%) |
Oct 24, 2023 | 4.477 | 4.592 | 4.449 | 4.544 | 907,299 | +0.10(+2.36%) |
Oct 23, 2023 | 4.411 | 4.511 | 4.377 | 4.439 | 836,489 | +0.00(+0.00%) |
Oct 20, 2023 | 4.391 | 4.468 | 4.230 | 4.439 | 851,203 | +0.01(+0.22%) |
Oct 19, 2023 | 4.525 | 4.592 | 4.406 | 4.430 | 833,293 | -0.10(-2.11%) |
Oct 18, 2023 | 4.572 | 4.572 | 4.391 | 4.525 | 1,620,295 | -0.09(-1.86%) |
Oct 17, 2023 | 4.687 | 4.701 | 4.563 | 4.611 | 710,445 | -0.08(-1.63%) |
Oct 16, 2023 | 4.849 | 4.868 | 4.620 | 4.687 | 1,341,069 | -0.12(-2.57%) |
Oct 13, 2023 | 4.773 | 4.830 | 4.715 | 4.811 | 1,087,315 | +0.06(+1.20%) |
Oct 12, 2023 | 4.753 | 4.774 | 4.677 | 4.753 | 776,302 | +0.00(+0.00%) |
Oct 11, 2023 | 4.820 | 4.887 | 4.715 | 4.753 | 802,601 | -0.01(-0.20%) |
Oct 10, 2023 | 4.715 | 4.877 | 4.687 | 4.763 | 1,116,966 | +0.09(+1.83%) |
Oct 09, 2023 | 4.620 | 4.720 | 4.572 | 4.677 | 978,129 | +0.06(+1.24%) |
Oct 06, 2023 | 4.525 | 4.686 | 4.525 | 4.620 | 1,490,751 | +0.10(+2.11%) |
Oct 05, 2023 | 4.525 | 4.572 | 4.477 | 4.525 | 915,919 | -0.02(-0.42%) |
Oct 04, 2023 | 4.592 | 4.611 | 4.501 | 4.544 | 864,435 | -0.06(-1.24%) |
Oct 03, 2023 | 4.677 | 4.734 | 4.539 | 4.601 | 1,273,105 | -0.14(-3.01%) |
Oct 02, 2023 | 4.763 | 4.801 | 4.706 | 4.744 | 691,021 | +0.00(+0.00%) |
Sep 29, 2023 | 4.830 | 4.887 | 4.744 | 4.744 | 870,452 | -0.05(-0.99%) |
Sep 28, 2023 | 4.725 | 4.820 | 4.696 | 4.792 | 949,889 | +0.07(+1.41%) |
Sep 27, 2023 | 4.734 | 4.763 | 4.687 | 4.725 | 638,411 | +0.01(+0.20%) |
Sep 26, 2023 | 4.725 | 4.773 | 4.668 | 4.715 | 615,151 | -0.05(-1.00%) |
Sep 25, 2023 | 4.839 | 4.787 | 4.753 | 4.763 | 2,467,804 | -0.10(-2.15%) |
Sep 22, 2023 | 4.858 | 4.944 | 4.849 | 4.868 | 832,472 | +0.04(+0.79%) |
Sep 21, 2023 | 4.744 | 4.839 | 4.744 | 4.830 | 459,484 | +0.03(+0.60%) |
Sep 20, 2023 | 4.773 | 4.868 | 4.753 | 4.801 | 789,812 | +0.02(+0.40%) |
Sep 19, 2023 | 4.763 | 4.830 | 4.734 | 4.782 | 589,715 | +0.01(+0.20%) |
Sep 18, 2023 | 4.715 | 4.792 | 4.715 | 4.773 | 548,681 | +0.00(+0.00%) |
Sep 15, 2023 | 4.801 | 4.820 | 4.758 | 4.773 | 730,692 | -0.05(-0.99%) |
Sep 14, 2023 | 4.839 | 4.858 | 4.801 | 4.820 | 542,348 | +0.02(+0.40%) |
Sep 13, 2023 | 4.849 | 4.877 | 4.782 | 4.801 | 538,550 | -0.06(-1.18%) |
Sep 12, 2023 | 4.868 | 4.911 | 4.830 | 4.858 | 673,617 | +0.03(+0.59%) |
Sep 11, 2023 | 4.849 | 4.968 | 4.687 | 4.830 | 2,498,945 | -0.06(-1.17%) |
Sep 08, 2023 | 4.839 | 4.892 | 4.811 | 4.887 | 460,576 | +0.02(+0.39%) |
Sep 07, 2023 | 4.820 | 4.925 | 4.801 | 4.868 | 1,099,400 | -0.03(-0.58%) |
Sep 06, 2023 | 4.820 | 4.958 | 4.820 | 4.896 | 878,546 | +0.05(+0.98%) |
Sep 05, 2023 | 4.811 | 4.873 | 4.801 | 4.849 | 612,967 | -0.03(-0.59%) |
Sep 01, 2023 | 4.773 | 4.944 | 4.753 | 4.877 | 1,010,102 | +0.10(+1.99%) |
Aug 31, 2023 | 4.839 | 4.844 | 4.725 | 4.782 | 1,517,518 | -0.07(-1.38%) |
Aug 30, 2023 | 4.973 | 5.058 | 4.820 | 4.849 | 1,387,302 | -0.12(-2.49%) |
Aug 29, 2023 | 5.001 | 5.154 | 4.811 | 4.973 | 1,683,272 | +0.09(+1.75%) |
Aug 28, 2023 | 4.839 | 4.925 | 4.820 | 4.887 | 1,131,967 | +0.02(+0.39%) |
Aug 25, 2023 | 4.906 | 4.934 | 4.830 | 4.868 | 748,021 | -0.01(-0.20%) |
Aug 24, 2023 | 4.877 | 4.930 | 4.849 | 4.877 | 952,692 | +0.05(+0.99%) |
Aug 23, 2023 | 4.858 | 4.954 | 4.820 | 4.830 | 915,537 | -0.05(-0.98%) |
Aug 22, 2023 | 4.954 | 4.954 | 4.849 | 4.877 | 894,857 | -0.04(-0.78%) |
Aug 21, 2023 | 4.934 | 4.944 | 4.863 | 4.915 | 731,854 | +0.02(+0.39%) |
Aug 18, 2023 | 4.915 | 4.944 | 4.839 | 4.896 | 923,938 | -0.09(-1.72%) |
Aug 17, 2023 | 5.020 | 5.068 | 4.954 | 4.982 | 632,543 | +0.02(+0.38%) |
Aug 16, 2023 | 4.925 | 5.015 | 4.915 | 4.963 | 841,384 | -0.01(-0.19%) |
Aug 15, 2023 | 5.030 | 5.063 | 4.925 | 4.973 | 1,102,058 | -0.12(-2.43%) |
Aug 14, 2023 | 5.173 | 5.208 | 5.020 | 5.096 | 1,410,774 | -0.17(-3.26%) |
Aug 11, 2023 | 5.420 | 5.449 | 5.201 | 5.268 | 1,386,887 | -0.24(-4.33%) |
Aug 10, 2023 | 5.497 | 5.573 | 5.487 | 5.506 | 528,849 | +0.02(+0.35%) |
Aug 09, 2023 | 5.439 | 5.516 | 5.392 | 5.487 | 624,780 | +0.06(+1.05%) |
Aug 08, 2023 | 5.763 | 5.763 | 5.325 | 5.430 | 1,566,468 | -0.26(-4.52%) |
Aug 07, 2023 | 5.744 | 5.744 | 5.582 | 5.687 | 966,390 | -0.02(-0.33%) |
Aug 04, 2023 | 5.649 | 5.728 | 5.611 | 5.706 | 584,407 | +0.07(+1.18%) |
Aug 03, 2023 | 5.611 | 5.716 | 5.611 | 5.639 | 949,236 | +0.05(+0.85%) |
Aug 02, 2023 | 5.639 | 5.639 | 5.525 | 5.592 | 1,433,361 | -0.07(-1.18%) |
Aug 01, 2023 | 5.525 | 5.697 | 5.511 | 5.658 | 1,881,069 | +0.07(+1.19%) |
Jul 31, 2023 | 5.392 | 5.611 | 5.382 | 5.592 | 1,227,377 | +0.14(+2.62%) |
Jul 28, 2023 | 5.497 | 5.525 | 5.373 | 5.449 | 1,199,603 | +0.05(+0.88%) |
Jul 27, 2023 | 5.477 | 5.525 | 5.316 | 5.401 | 857,025 | -0.03(-0.53%) |
Jul 26, 2023 | 5.325 | 5.444 | 5.239 | 5.430 | 2,419,076 | +0.20(+3.83%) |
Jul 25, 2023 | 5.277 | 5.363 | 5.173 | 5.230 | 1,334,528 | +0.10(+1.86%) |
Jul 24, 2023 | 5.173 | 5.254 | 5.079 | 5.135 | 1,500,034 | +0.00(+0.00%) |
Jul 21, 2023 | 5.106 | 5.154 | 5.030 | 5.135 | 2,849,966 | +0.05(+0.94%) |
Jul 20, 2023 | 5.011 | 5.106 | 4.973 | 5.087 | 555,301 | +0.07(+1.33%) |
Jul 19, 2023 | 4.982 | 5.068 | 4.954 | 5.020 | 725,743 | +0.08(+1.54%) |
Jul 18, 2023 | 5.068 | 5.125 | 4.906 | 4.944 | 1,963,571 | -0.15(-2.99%) |
Jul 17, 2023 | 4.820 | 5.182 | 4.820 | 5.096 | 2,182,909 | +0.26(+5.31%) |
Jul 14, 2023 | 4.811 | 4.873 | 4.649 | 4.839 | 1,502,494 | +0.05(+0.99%) |
Jul 13, 2023 | 4.706 | 4.825 | 4.706 | 4.792 | 1,485,578 | +0.12(+2.65%) |
Jul 12, 2023 | 4.725 | 4.792 | 4.630 | 4.668 | 1,066,120 | -0.06(-1.21%) |
Jul 11, 2023 | 4.696 | 4.744 | 4.687 | 4.725 | 1,207,896 | +0.06(+1.22%) |
Jul 10, 2023 | 4.515 | 4.734 | 4.515 | 4.668 | 1,029,802 | +0.14(+3.16%) |
Jul 07, 2023 | 4.544 | 4.630 | 4.492 | 4.525 | 1,498,000 | +0.03(+0.64%) |
Jul 06, 2023 | 4.420 | 4.496 | 4.339 | 4.496 | 510,593 | +0.03(+0.64%) |
Jul 05, 2023 | 4.420 | 4.477 | 4.391 | 4.468 | 811,579 | +0.08(+1.74%) |
Jul 03, 2023 | 4.430 | 4.558 | 4.391 | 4.391 | 832,679 | +0.01(+0.22%) |
Jun 30, 2023 | 4.420 | 4.468 | 4.363 | 4.382 | 1,280,419 | -0.03(-0.65%) |
Jun 29, 2023 | 4.401 | 4.458 | 4.349 | 4.411 | 696,952 | -0.04(-0.86%) |
Jun 28, 2023 | 4.401 | 4.449 | 4.344 | 4.449 | 612,749 | +0.06(+1.30%) |
Jun 27, 2023 | 4.268 | 4.444 | 4.268 | 4.391 | 1,133,813 | +0.14(+3.36%) |
Jun 26, 2023 | 4.268 | 4.320 | 4.244 | 4.249 | 530,572 | -0.02(-0.45%) |
Jun 23, 2023 | 4.258 | 4.268 | 4.187 | 4.268 | 512,225 | -0.02(-0.44%) |
Jun 22, 2023 | 4.325 | 4.325 | 4.261 | 4.287 | 505,883 | -0.04(-0.88%) |
Jun 21, 2023 | 4.334 | 4.368 | 4.287 | 4.325 | 745,970 | +0.00(+0.00%) |
Jun 20, 2023 | 4.353 | 4.353 | 4.163 | 4.325 | 1,024,675 | -0.03(-0.66%) |
Jun 16, 2023 | 4.401 | 4.401 | 4.306 | 4.353 | 1,471,441 | -0.02(-0.44%) |
Jun 15, 2023 | 4.363 | 4.434 | 4.339 | 4.372 | 681,415 | +0.04(+0.88%) |
Jun 14, 2023 | 4.315 | 4.401 | 4.306 | 4.334 | 621,402 | +0.03(+0.66%) |
Jun 13, 2023 | 4.287 | 4.306 | 4.206 | 4.306 | 731,191 | +0.07(+1.57%) |
Jun 12, 2023 | 4.277 | 4.353 | 4.210 | 4.239 | 828,973 | +0.02(+0.45%) |
Jun 09, 2023 | 4.220 | 4.258 | 4.191 | 4.220 | 581,436 | +0.02(+0.45%) |
Jun 08, 2023 | 4.125 | 4.230 | 4.125 | 4.201 | 575,453 | +0.05(+1.15%) |
Jun 07, 2023 | 4.115 | 4.239 | 4.115 | 4.153 | 715,935 | +0.03(+0.69%) |
Jun 06, 2023 | 4.001 | 4.201 | 3.982 | 4.125 | 721,999 | +0.13(+3.34%) |
Jun 05, 2023 | 3.906 | 4.049 | 3.858 | 3.991 | 840,768 | +0.09(+2.20%) |
Jun 02, 2023 | 3.877 | 3.944 | 3.810 | 3.906 | 712,776 | +0.09(+2.24%) |
Jun 01, 2023 | 3.696 | 3.853 | 3.687 | 3.820 | 600,528 | +0.14(+3.89%) |
May 31, 2023 | 3.791 | 3.810 | 3.601 | 3.677 | 770,986 | -0.11(-3.02%) |
May 30, 2023 | 3.829 | 3.963 | 3.668 | 3.791 | 802,938 | -0.09(-2.21%) |
May 26, 2023 | 3.829 | 3.977 | 3.829 | 3.877 | 614,125 | +0.04(+0.99%) |
May 25, 2023 | 3.810 | 3.887 | 3.774 | 3.839 | 582,046 | +0.03(+0.75%) |
May 24, 2023 | 3.829 | 3.901 | 3.787 | 3.810 | 569,115 | -0.04(-0.99%) |
May 23, 2023 | 3.715 | 3.877 | 3.715 | 3.849 | 572,010 | +0.07(+1.76%) |
May 22, 2023 | 3.715 | 3.868 | 3.706 | 3.782 | 797,848 | +0.07(+1.79%) |
May 19, 2023 | 3.744 | 3.744 | 3.606 | 3.715 | 597,092 | -0.04(-1.02%) |
May 18, 2023 | 3.896 | 3.906 | 3.696 | 3.753 | 568,228 | -0.02(-0.51%) |
May 17, 2023 | 3.915 | 3.920 | 3.748 | 3.772 | 782,116 | -0.13(-3.41%) |
May 16, 2023 | 3.953 | 4.029 | 3.896 | 3.906 | 787,920 | -0.04(-0.97%) |
May 15, 2023 | 3.887 | 3.953 | 3.839 | 3.944 | 1,382,968 | +0.05(+1.22%) |
May 12, 2023 | 3.925 | 3.982 | 3.877 | 3.896 | 573,737 | -0.01(-0.24%) |
May 11, 2023 | 3.829 | 3.968 | 3.806 | 3.906 | 804,998 | +0.07(+1.74%) |
May 10, 2023 | 3.839 | 3.868 | 3.791 | 3.839 | 645,762 | +0.00(+0.00%) |
May 09, 2023 | 3.791 | 3.839 | 3.744 | 3.839 | 673,217 | -0.05(-1.23%) |
May 08, 2023 | 3.839 | 3.925 | 3.801 | 3.887 | 593,618 | +0.07(+1.75%) |
May 05, 2023 | 3.725 | 3.868 | 3.687 | 3.820 | 362,648 | +0.15(+4.16%) |
May 04, 2023 | 3.744 | 3.810 | 3.668 | 3.668 | 403,971 | -0.03(-0.77%) |
May 03, 2023 | 3.687 | 3.753 | 3.658 | 3.696 | 326,570 | +0.02(+0.52%) |
May 02, 2023 | 3.820 | 3.858 | 3.639 | 3.677 | 764,849 | -0.16(-4.22%) |
May 01, 2023 | 3.801 | 3.849 | 3.782 | 3.839 | 416,563 | +0.05(+1.26%) |
Apr 28, 2023 | 3.715 | 3.853 | 3.715 | 3.791 | 527,126 | +0.07(+1.79%) |
Apr 27, 2023 | 3.629 | 3.782 | 3.606 | 3.725 | 568,934 | +0.12(+3.44%) |
Apr 26, 2023 | 3.544 | 3.658 | 3.534 | 3.601 | 767,165 | +0.10(+3.00%) |
Apr 25, 2023 | 3.525 | 3.544 | 3.458 | 3.496 | 546,521 | -0.03(-0.81%) |
Apr 24, 2023 | 3.572 | 3.610 | 3.506 | 3.525 | 796,270 | -0.05(-1.33%) |
Apr 21, 2023 | 3.648 | 3.648 | 3.553 | 3.572 | 701,902 | -0.09(-2.34%) |
Apr 20, 2023 | 3.648 | 3.691 | 3.601 | 3.658 | 531,974 | +0.01(+0.26%) |
Apr 19, 2023 | 3.563 | 3.696 | 3.563 | 3.648 | 518,085 | +0.02(+0.52%) |
Apr 18, 2023 | 3.725 | 3.771 | 3.601 | 3.629 | 1,363,553 | -0.10(-2.56%) |
Apr 17, 2023 | 3.629 | 3.777 | 3.620 | 3.725 | 886,364 | +0.12(+3.44%) |
Apr 14, 2023 | 3.648 | 3.715 | 3.563 | 3.601 | 813,083 | -0.02(-0.53%) |
Apr 13, 2023 | 3.658 | 3.701 | 3.610 | 3.620 | 725,072 | +0.02(+0.53%) |
Apr 12, 2023 | 3.687 | 3.715 | 3.582 | 3.601 | 1,257,798 | -0.01(-0.40%) |
Apr 11, 2023 | 3.579 | 3.683 | 3.579 | 3.615 | 1,382,331 | +0.04(+1.01%) |
Apr 10, 2023 | 3.606 | 3.633 | 3.543 | 3.579 | 1,109,377 | +0.01(+0.25%) |
Apr 06, 2023 | 3.543 | 3.615 | 3.525 | 3.570 | 1,316,153 | +0.03(+0.76%) |
Apr 05, 2023 | 3.678 | 3.687 | 3.475 | 3.543 | 1,380,120 | -0.12(-3.20%) |
Apr 04, 2023 | 3.841 | 3.863 | 3.624 | 3.660 | 607,302 | -0.11(-2.87%) |