Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 3.900 | 3.960 | 3.860 | 3.900 | 3,135,906 | -0.01(-0.26%) |
Apr 27, 2023 | 4.000 | 4.020 | 3.850 | 3.910 | 3,027,639 | -0.09(-2.25%) |
Apr 26, 2023 | 4.060 | 4.115 | 3.980 | 4.000 | 2,210,287 | -0.04(-0.99%) |
Apr 25, 2023 | 3.990 | 4.040 | 3.905 | 4.040 | 1,858,302 | +0.02(+0.50%) |
Apr 24, 2023 | 4.000 | 4.040 | 3.960 | 4.020 | 1,898,523 | +0.01(+0.25%) |
Apr 21, 2023 | 4.050 | 4.090 | 3.960 | 4.010 | 2,341,209 | -0.09(-2.20%) |
Apr 20, 2023 | 4.100 | 4.180 | 4.050 | 4.100 | 1,650,128 | +0.01(+0.24%) |
Apr 19, 2023 | 4.090 | 4.185 | 4.055 | 4.090 | 2,633,941 | -0.13(-3.08%) |
Apr 18, 2023 | 4.180 | 4.310 | 4.050 | 4.220 | 3,308,529 | +0.07(+1.69%) |
Apr 17, 2023 | 4.240 | 4.254 | 4.120 | 4.150 | 3,549,103 | -0.16(-3.71%) |
Apr 14, 2023 | 4.400 | 4.440 | 4.210 | 4.310 | 3,810,346 | -0.16(-3.58%) |
Apr 13, 2023 | 4.360 | 4.550 | 4.360 | 4.470 | 4,277,274 | +0.19(+4.44%) |
Apr 12, 2023 | 4.300 | 4.350 | 4.175 | 4.280 | 4,452,167 | +0.04(+0.94%) |
Apr 11, 2023 | 4.210 | 4.360 | 4.200 | 4.240 | 2,729,541 | +0.05(+1.19%) |
Apr 10, 2023 | 4.150 | 4.200 | 4.060 | 4.190 | 3,193,267 | +0.01(+0.24%) |
Apr 06, 2023 | 3.990 | 4.200 | 3.960 | 4.180 | 4,197,320 | +0.18(+4.50%) |
Apr 05, 2023 | 4.100 | 4.140 | 3.930 | 4.000 | 3,288,800 | -0.08(-1.96%) |
Apr 04, 2023 | 3.930 | 4.120 | 3.900 | 4.080 | 4,774,224 | +0.12(+3.03%) |
Apr 03, 2023 | 3.870 | 4.010 | 3.820 | 3.960 | 3,593,596 | +0.08(+2.06%) |
Mar 31, 2023 | 3.830 | 3.970 | 3.820 | 3.880 | 4,114,467 | +0.05(+1.31%) |
Mar 30, 2023 | 3.710 | 3.830 | 3.655 | 3.830 | 3,049,763 | +0.19(+5.22%) |
Mar 29, 2023 | 3.640 | 3.735 | 3.570 | 3.640 | 2,402,321 | -0.02(-0.55%) |
Mar 28, 2023 | 3.520 | 3.680 | 3.484 | 3.660 | 2,576,064 | +0.14(+3.98%) |
Mar 27, 2023 | 3.330 | 3.527 | 3.300 | 3.520 | 2,194,435 | +0.06(+1.73%) |
Mar 24, 2023 | 3.500 | 3.525 | 3.430 | 3.460 | 1,674,304 | -0.01(-0.29%) |
Mar 23, 2023 | 3.420 | 3.530 | 3.360 | 3.470 | 2,522,433 | +0.10(+2.97%) |
Mar 22, 2023 | 3.300 | 3.450 | 3.260 | 3.370 | 2,946,730 | +0.08(+2.43%) |
Mar 21, 2023 | 3.420 | 3.425 | 3.250 | 3.290 | 3,251,542 | -0.19(-5.46%) |
Mar 20, 2023 | 3.430 | 3.530 | 3.370 | 3.480 | 2,534,620 | +0.07(+2.05%) |
Mar 17, 2023 | 3.280 | 3.480 | 3.240 | 3.410 | 7,020,081 | +0.21(+6.56%) |
Mar 16, 2023 | 3.220 | 3.230 | 3.160 | 3.200 | 4,025,608 | -0.02(-0.62%) |
Mar 15, 2023 | 3.290 | 3.335 | 3.170 | 3.220 | 3,445,877 | +0.00(+0.00%) |
Mar 14, 2023 | 3.120 | 3.260 | 3.050 | 3.220 | 2,747,854 | +0.12(+3.87%) |
Mar 13, 2023 | 3.010 | 3.170 | 2.985 | 3.100 | 4,469,116 | +0.27(+9.54%) |
Mar 10, 2023 | 2.870 | 2.950 | 2.805 | 2.830 | 2,341,416 | +0.04(+1.43%) |
Mar 09, 2023 | 2.860 | 2.890 | 2.790 | 2.790 | 1,665,700 | -0.04(-1.41%) |
Mar 08, 2023 | 2.880 | 2.899 | 2.780 | 2.830 | 1,719,456 | -0.04(-1.39%) |
Mar 07, 2023 | 2.960 | 2.985 | 2.850 | 2.870 | 2,490,378 | -0.14(-4.65%) |
Mar 06, 2023 | 3.070 | 3.090 | 2.990 | 3.010 | 1,873,775 | -0.07(-2.27%) |
Mar 03, 2023 | 2.980 | 3.080 | 2.950 | 3.080 | 1,835,996 | +0.15(+5.12%) |
Mar 02, 2023 | 2.940 | 2.950 | 2.821 | 2.930 | 1,436,349 | -0.05(-1.68%) |
Mar 01, 2023 | 2.950 | 3.010 | 2.925 | 2.980 | 2,020,796 | +0.04(+1.36%) |
Feb 28, 2023 | 2.900 | 2.950 | 2.855 | 2.940 | 2,160,860 | +0.04(+1.38%) |
Feb 27, 2023 | 2.890 | 2.940 | 2.860 | 2.900 | 2,013,912 | -0.01(-0.34%) |
Feb 24, 2023 | 2.950 | 2.960 | 2.850 | 2.910 | 2,048,885 | -0.09(-3.00%) |
Feb 23, 2023 | 3.030 | 3.060 | 2.970 | 3.000 | 1,550,174 | -0.03(-0.99%) |
Feb 22, 2023 | 3.060 | 3.080 | 3.000 | 3.030 | 1,298,128 | -0.03(-0.98%) |
Feb 21, 2023 | 3.110 | 3.140 | 3.050 | 3.060 | 1,535,478 | -0.07(-2.24%) |
Feb 17, 2023 | 3.070 | 3.150 | 3.030 | 3.130 | 1,587,520 | +0.00(+0.00%) |
Feb 16, 2023 | 3.050 | 3.170 | 3.050 | 3.130 | 1,703,485 | +0.02(+0.64%) |
Feb 15, 2023 | 3.100 | 3.110 | 3.040 | 3.110 | 1,714,215 | -0.06(-1.89%) |
Feb 14, 2023 | 3.110 | 3.210 | 3.070 | 3.170 | 2,172,767 | +0.05(+1.60%) |
Feb 13, 2023 | 3.130 | 3.180 | 3.100 | 3.120 | 1,492,585 | -0.04(-1.27%) |
Feb 10, 2023 | 3.190 | 3.200 | 3.120 | 3.160 | 1,840,366 | -0.01(-0.32%) |
Feb 09, 2023 | 3.320 | 3.341 | 3.160 | 3.170 | 2,123,092 | -0.09(-2.76%) |
Feb 08, 2023 | 3.310 | 3.340 | 3.260 | 3.260 | 1,415,630 | -0.01(-0.31%) |
Feb 07, 2023 | 3.230 | 3.348 | 3.180 | 3.270 | 2,371,323 | +0.03(+0.93%) |
Feb 06, 2023 | 3.270 | 3.290 | 3.205 | 3.240 | 2,060,401 | -0.03(-0.92%) |
Feb 03, 2023 | 3.350 | 3.395 | 3.250 | 3.270 | 3,708,886 | -0.19(-5.49%) |
Feb 02, 2023 | 3.630 | 3.654 | 3.425 | 3.460 | 2,291,054 | -0.10(-2.81%) |
Feb 01, 2023 | 3.460 | 3.585 | 3.380 | 3.560 | 2,519,326 | +0.09(+2.59%) |
Jan 31, 2023 | 3.410 | 3.520 | 3.380 | 3.470 | 1,533,299 | +0.03(+0.87%) |
Jan 30, 2023 | 3.540 | 3.580 | 3.440 | 3.440 | 1,715,867 | -0.09(-2.55%) |
Jan 27, 2023 | 3.680 | 3.680 | 3.527 | 3.530 | 2,163,712 | -0.19(-5.11%) |
Jan 26, 2023 | 3.830 | 3.890 | 3.670 | 3.720 | 2,097,082 | -0.07(-1.85%) |
Jan 25, 2023 | 3.560 | 3.790 | 3.560 | 3.790 | 2,388,825 | +0.16(+4.41%) |
Jan 24, 2023 | 3.510 | 3.650 | 3.445 | 3.630 | 1,816,819 | +0.13(+3.71%) |
Jan 23, 2023 | 3.510 | 3.520 | 3.430 | 3.500 | 1,763,400 | -0.07(-1.96%) |
Jan 20, 2023 | 3.560 | 3.590 | 3.480 | 3.570 | 1,382,696 | +0.01(+0.28%) |
Jan 19, 2023 | 3.520 | 3.580 | 3.451 | 3.560 | 1,645,986 | +0.08(+2.30%) |
Jan 18, 2023 | 3.620 | 3.750 | 3.480 | 3.480 | 2,639,213 | -0.07(-1.97%) |
Jan 17, 2023 | 3.650 | 3.670 | 3.500 | 3.550 | 1,729,821 | -0.11(-3.01%) |
Jan 13, 2023 | 3.530 | 3.705 | 3.520 | 3.660 | 2,318,002 | +0.09(+2.52%) |
Jan 12, 2023 | 3.630 | 3.700 | 3.473 | 3.570 | 2,495,051 | +0.04(+1.13%) |
Jan 11, 2023 | 3.560 | 3.570 | 3.440 | 3.530 | 2,147,477 | +0.00(+0.00%) |
Jan 10, 2023 | 3.420 | 3.550 | 3.398 | 3.530 | 3,155,177 | +0.14(+4.13%) |
Jan 09, 2023 | 3.530 | 3.530 | 3.380 | 3.390 | 1,927,738 | -0.08(-2.31%) |
Jan 06, 2023 | 3.420 | 3.505 | 3.332 | 3.470 | 2,692,130 | +0.10(+2.97%) |
Jan 05, 2023 | 3.380 | 3.390 | 3.300 | 3.370 | 1,833,669 | -0.11(-3.16%) |
Jan 04, 2023 | 3.370 | 3.480 | 3.300 | 3.480 | 2,381,714 | +0.20(+6.10%) |
Jan 03, 2023 | 3.320 | 3.470 | 3.270 | 3.280 | 2,962,342 | +0.04(+1.23%) |
Dec 30, 2022 | 3.300 | 3.310 | 3.210 | 3.240 | 1,273,401 | -0.04(-1.22%) |
Dec 29, 2022 | 3.350 | 3.380 | 3.270 | 3.280 | 1,499,003 | -0.01(-0.30%) |
Dec 28, 2022 | 3.430 | 3.430 | 3.265 | 3.290 | 1,485,313 | -0.17(-4.91%) |
Dec 27, 2022 | 3.400 | 3.575 | 3.380 | 3.460 | 2,302,756 | +0.11(+3.28%) |
Dec 23, 2022 | 3.350 | 3.380 | 3.230 | 3.350 | 2,436,751 | -0.01(-0.30%) |
Dec 22, 2022 | 3.320 | 3.370 | 3.220 | 3.360 | 1,782,953 | -0.02(-0.59%) |
Dec 21, 2022 | 3.390 | 3.460 | 3.365 | 3.380 | 1,662,030 | +0.02(+0.60%) |
Dec 20, 2022 | 3.160 | 3.400 | 3.135 | 3.360 | 3,407,653 | +0.30(+9.80%) |
Dec 19, 2022 | 3.130 | 3.170 | 3.030 | 3.060 | 2,402,101 | -0.06(-1.92%) |
Dec 16, 2022 | 3.190 | 3.200 | 3.110 | 3.120 | 5,778,129 | -0.02(-0.64%) |
Dec 15, 2022 | 3.220 | 3.250 | 3.140 | 3.140 | 1,940,663 | -0.19(-5.71%) |
Dec 14, 2022 | 3.350 | 3.400 | 3.260 | 3.330 | 1,748,729 | -0.03(-0.89%) |
Dec 13, 2022 | 3.470 | 3.520 | 3.310 | 3.360 | 2,385,487 | +0.08(+2.44%) |
Dec 12, 2022 | 3.250 | 3.315 | 3.210 | 3.280 | 1,977,333 | -0.02(-0.61%) |
Dec 09, 2022 | 3.380 | 3.470 | 3.300 | 3.300 | 1,932,660 | -0.08(-2.37%) |
Dec 08, 2022 | 3.470 | 3.495 | 3.360 | 3.380 | 1,255,851 | -0.03(-0.88%) |
Dec 07, 2022 | 3.250 | 3.450 | 3.220 | 3.410 | 2,509,324 | +0.22(+6.90%) |
Dec 06, 2022 | 3.310 | 3.340 | 3.150 | 3.190 | 2,002,051 | -0.07(-2.15%) |
Dec 05, 2022 | 3.450 | 3.450 | 3.260 | 3.260 | 1,859,330 | -0.22(-6.32%) |
Dec 02, 2022 | 3.410 | 3.570 | 3.360 | 3.480 | 3,409,235 | -0.03(-0.85%) |
Dec 01, 2022 | 3.460 | 3.580 | 3.400 | 3.510 | 3,441,379 | +0.14(+4.15%) |
Nov 30, 2022 | 3.270 | 3.395 | 3.210 | 3.370 | 2,632,742 | +0.19(+5.97%) |
Nov 29, 2022 | 3.180 | 3.259 | 3.170 | 3.180 | 1,480,746 | +0.07(+2.25%) |
Nov 28, 2022 | 3.380 | 3.400 | 3.110 | 3.110 | 3,185,043 | -0.33(-9.59%) |
Nov 25, 2022 | 3.490 | 3.510 | 3.420 | 3.440 | 751,631 | -0.08(-2.27%) |
Nov 23, 2022 | 3.490 | 3.550 | 3.378 | 3.520 | 1,974,380 | +0.02(+0.57%) |
Nov 22, 2022 | 3.370 | 3.525 | 3.360 | 3.500 | 2,333,982 | +0.18(+5.42%) |
Nov 21, 2022 | 3.310 | 3.340 | 3.220 | 3.320 | 1,173,775 | -0.05(-1.48%) |
Nov 18, 2022 | 3.310 | 3.370 | 3.270 | 3.370 | 1,344,925 | +0.07(+2.12%) |
Nov 17, 2022 | 3.270 | 3.338 | 3.200 | 3.300 | 1,738,253 | -0.05(-1.49%) |
Nov 16, 2022 | 3.340 | 3.390 | 3.292 | 3.350 | 1,891,132 | +0.01(+0.30%) |
Nov 15, 2022 | 3.570 | 3.570 | 3.320 | 3.340 | 2,960,266 | -0.19(-5.38%) |
Nov 14, 2022 | 3.520 | 3.590 | 3.480 | 3.530 | 3,071,600 | +0.00(+0.00%) |
Nov 11, 2022 | 3.520 | 3.570 | 3.402 | 3.530 | 2,653,409 | +0.01(+0.28%) |
Nov 10, 2022 | 3.680 | 3.680 | 3.455 | 3.520 | 5,029,627 | +0.09(+2.62%) |
Nov 09, 2022 | 3.600 | 3.670 | 3.380 | 3.430 | 2,461,377 | -0.25(-6.79%) |
Nov 08, 2022 | 3.590 | 3.870 | 3.485 | 3.680 | 3,140,067 | +0.05(+1.38%) |
Nov 07, 2022 | 3.630 | 3.770 | 3.580 | 3.630 | 3,043,584 | +0.01(+0.28%) |
Nov 04, 2022 | 3.490 | 3.640 | 3.420 | 3.620 | 3,435,176 | +0.35(+10.70%) |
Nov 03, 2022 | 3.170 | 3.330 | 3.152 | 3.270 | 1,998,559 | +0.03(+0.93%) |
Nov 02, 2022 | 3.510 | 3.559 | 3.160 | 3.240 | 3,722,502 | -0.24(-6.90%) |
Nov 01, 2022 | 3.600 | 3.670 | 3.470 | 3.480 | 1,920,618 | +0.08(+2.35%) |
Oct 31, 2022 | 3.330 | 3.460 | 3.320 | 3.400 | 1,770,605 | -0.04(-1.16%) |
Oct 28, 2022 | 3.470 | 3.470 | 3.330 | 3.440 | 1,686,687 | -0.07(-1.99%) |
Oct 27, 2022 | 3.620 | 3.640 | 3.500 | 3.510 | 1,850,706 | -0.07(-1.96%) |
Oct 26, 2022 | 3.480 | 3.680 | 3.480 | 3.580 | 2,693,506 | +0.15(+4.37%) |
Oct 25, 2022 | 3.390 | 3.520 | 3.350 | 3.430 | 1,935,848 | +0.04(+1.18%) |
Oct 24, 2022 | 3.380 | 3.405 | 3.280 | 3.390 | 2,065,969 | -0.04(-1.17%) |
Oct 21, 2022 | 3.170 | 3.450 | 3.170 | 3.430 | 3,242,855 | +0.26(+8.20%) |
Oct 20, 2022 | 3.100 | 3.268 | 3.065 | 3.170 | 2,118,053 | +0.08(+2.59%) |
Oct 19, 2022 | 3.170 | 3.195 | 3.080 | 3.090 | 2,101,673 | -0.20(-6.08%) |
Oct 18, 2022 | 3.260 | 3.300 | 3.195 | 3.290 | 2,420,691 | +0.12(+3.79%) |
Oct 17, 2022 | 3.240 | 3.320 | 3.150 | 3.170 | 1,819,754 | +0.05(+1.60%) |
Oct 14, 2022 | 3.310 | 3.310 | 3.090 | 3.120 | 1,754,646 | -0.19(-5.74%) |
Oct 13, 2022 | 3.180 | 3.340 | 3.075 | 3.310 | 2,677,499 | -0.03(-0.90%) |
Oct 12, 2022 | 3.230 | 3.350 | 3.160 | 3.340 | 2,200,377 | +0.11(+3.41%) |
Oct 11, 2022 | 3.220 | 3.390 | 3.210 | 3.230 | 2,380,038 | -0.01(-0.31%) |
Oct 10, 2022 | 3.260 | 3.330 | 3.205 | 3.240 | 1,896,837 | -0.10(-2.99%) |
Oct 07, 2022 | 3.540 | 3.580 | 3.330 | 3.340 | 2,817,106 | -0.32(-8.74%) |
Oct 06, 2022 | 3.480 | 3.660 | 3.480 | 3.660 | 2,969,923 | +0.12(+3.39%) |
Oct 05, 2022 | 3.370 | 3.540 | 3.347 | 3.540 | 2,591,196 | +0.00(+0.00%) |
Oct 04, 2022 | 3.510 | 3.640 | 3.420 | 3.540 | 4,360,485 | +0.11(+3.21%) |
Oct 03, 2022 | 3.140 | 3.440 | 3.127 | 3.430 | 5,267,111 | +0.41(+13.58%) |
Sep 30, 2022 | 2.870 | 3.090 | 2.835 | 3.020 | 2,542,404 | +0.15(+5.23%) |
Sep 29, 2022 | 2.750 | 2.877 | 2.720 | 2.870 | 2,357,635 | +0.03(+1.06%) |
Sep 28, 2022 | 2.570 | 2.840 | 2.570 | 2.840 | 3,103,847 | +0.34(+13.60%) |
Sep 27, 2022 | 2.600 | 2.610 | 2.490 | 2.500 | 3,150,028 | +0.00(+0.00%) |
Sep 26, 2022 | 2.630 | 2.660 | 2.470 | 2.500 | 2,567,238 | -0.15(-5.66%) |
Sep 23, 2022 | 2.810 | 2.810 | 2.600 | 2.650 | 3,153,530 | -0.24(-8.30%) |
Sep 22, 2022 | 3.010 | 3.080 | 2.865 | 2.890 | 1,916,049 | -0.10(-3.34%) |
Sep 21, 2022 | 3.000 | 3.110 | 2.900 | 2.990 | 2,501,046 | +0.03(+1.01%) |
Sep 20, 2022 | 2.980 | 2.990 | 2.900 | 2.960 | 1,369,488 | -0.08(-2.63%) |
Sep 19, 2022 | 2.940 | 3.040 | 2.935 | 3.040 | 1,723,353 | +0.00(+0.00%) |
Sep 16, 2022 | 2.900 | 3.060 | 2.840 | 3.040 | 4,804,881 | +0.10(+3.40%) |
Sep 15, 2022 | 3.040 | 3.090 | 2.920 | 2.940 | 1,546,345 | -0.13(-4.23%) |
Sep 14, 2022 | 3.100 | 3.150 | 3.060 | 3.070 | 1,608,029 | +0.03(+0.99%) |
Sep 13, 2022 | 3.100 | 3.190 | 3.030 | 3.040 | 1,798,489 | -0.21(-6.46%) |
Sep 12, 2022 | 3.250 | 3.310 | 3.190 | 3.250 | 2,359,633 | +0.14(+4.50%) |
Sep 09, 2022 | 3.050 | 3.115 | 2.995 | 3.110 | 1,365,932 | +0.13(+4.36%) |
Sep 08, 2022 | 2.910 | 3.010 | 2.900 | 2.980 | 1,480,874 | +0.04(+1.36%) |
Sep 07, 2022 | 2.820 | 2.970 | 2.745 | 2.940 | 1,498,757 | +0.13(+4.63%) |
Sep 06, 2022 | 2.880 | 2.945 | 2.790 | 2.810 | 1,426,187 | -0.01(-0.35%) |
Sep 02, 2022 | 2.820 | 2.908 | 2.760 | 2.820 | 2,096,534 | +0.09(+3.30%) |
Sep 01, 2022 | 2.820 | 2.860 | 2.720 | 2.730 | 2,740,112 | -0.17(-5.86%) |
Aug 31, 2022 | 2.910 | 2.960 | 2.860 | 2.900 | 1,897,150 | -0.04(-1.36%) |
Aug 30, 2022 | 3.100 | 3.100 | 2.930 | 2.940 | 2,209,793 | -0.14(-4.55%) |
Aug 29, 2022 | 3.070 | 3.200 | 3.050 | 3.080 | 1,630,107 | -0.05(-1.60%) |
Aug 26, 2022 | 3.350 | 3.370 | 3.110 | 3.130 | 2,368,992 | -0.22(-6.57%) |
Aug 25, 2022 | 3.340 | 3.370 | 3.280 | 3.350 | 1,205,568 | +0.04(+1.21%) |
Aug 24, 2022 | 3.170 | 3.310 | 3.140 | 3.310 | 1,500,464 | +0.10(+3.12%) |
Aug 23, 2022 | 3.100 | 3.290 | 3.090 | 3.210 | 2,252,284 | +0.14(+4.56%) |
Aug 22, 2022 | 3.040 | 3.090 | 3.010 | 3.070 | 1,866,838 | -0.04(-1.29%) |
Aug 19, 2022 | 3.180 | 3.180 | 3.090 | 3.110 | 1,718,162 | -0.13(-4.01%) |
Aug 18, 2022 | 3.180 | 3.265 | 3.180 | 3.240 | 1,583,409 | +0.04(+1.25%) |
Aug 17, 2022 | 3.350 | 3.360 | 3.190 | 3.200 | 2,444,981 | -0.22(-6.43%) |
Aug 16, 2022 | 3.410 | 3.460 | 3.360 | 3.420 | 1,497,337 | -0.03(-0.87%) |
Aug 15, 2022 | 3.380 | 3.460 | 3.320 | 3.450 | 1,947,215 | -0.08(-2.27%) |
Aug 12, 2022 | 3.450 | 3.570 | 3.420 | 3.530 | 2,202,276 | +0.13(+3.82%) |
Aug 11, 2022 | 3.610 | 3.630 | 3.395 | 3.400 | 2,504,354 | -0.19(-5.29%) |
Aug 10, 2022 | 3.710 | 3.720 | 3.570 | 3.590 | 2,508,629 | -0.02(-0.55%) |
Aug 09, 2022 | 3.680 | 3.742 | 3.600 | 3.610 | 1,687,271 | -0.15(-3.99%) |
Aug 08, 2022 | 3.790 | 3.850 | 3.760 | 3.760 | 2,621,818 | +0.07(+1.90%) |
Aug 05, 2022 | 3.550 | 3.690 | 3.475 | 3.690 | 2,655,677 | -0.02(-0.54%) |
Aug 04, 2022 | 3.540 | 3.790 | 3.510 | 3.710 | 2,577,339 | +0.23(+6.61%) |
Aug 03, 2022 | 3.610 | 3.610 | 3.440 | 3.480 | 1,815,270 | -0.10(-2.79%) |
Aug 02, 2022 | 3.650 | 3.720 | 3.571 | 3.580 | 2,330,026 | -0.08(-2.19%) |
Aug 01, 2022 | 3.650 | 3.680 | 3.580 | 3.660 | 1,868,706 | +0.02(+0.55%) |
Jul 29, 2022 | 3.570 | 3.695 | 3.450 | 3.640 | 3,215,656 | +0.07(+1.96%) |
Jul 28, 2022 | 3.500 | 3.630 | 3.422 | 3.570 | 3,387,590 | +0.21(+6.25%) |
Jul 27, 2022 | 3.160 | 3.385 | 3.135 | 3.360 | 2,510,479 | +0.20(+6.33%) |
Jul 26, 2022 | 3.110 | 3.220 | 3.100 | 3.160 | 1,910,333 | +0.05(+1.61%) |
Jul 25, 2022 | 3.170 | 3.180 | 3.000 | 3.110 | 3,301,096 | -0.06(-1.89%) |
Jul 22, 2022 | 3.300 | 3.440 | 3.170 | 3.170 | 2,501,993 | -0.12(-3.65%) |
Jul 21, 2022 | 3.250 | 3.320 | 3.180 | 3.290 | 2,015,998 | +0.05(+1.54%) |
Jul 20, 2022 | 3.370 | 3.470 | 3.240 | 3.240 | 1,931,903 | -0.10(-2.99%) |
Jul 19, 2022 | 3.290 | 3.400 | 3.230 | 3.340 | 1,855,172 | +0.10(+3.09%) |
Jul 18, 2022 | 3.220 | 3.350 | 3.220 | 3.240 | 1,738,929 | +0.07(+2.21%) |
Jul 15, 2022 | 3.190 | 3.210 | 3.040 | 3.170 | 1,839,817 | +0.04(+1.28%) |
Jul 14, 2022 | 3.050 | 3.150 | 2.960 | 3.130 | 2,704,841 | -0.16(-4.86%) |
Jul 13, 2022 | 3.040 | 3.330 | 3.030 | 3.290 | 3,047,511 | +0.20(+6.47%) |
Jul 12, 2022 | 3.080 | 3.190 | 3.010 | 3.090 | 1,850,878 | +0.01(+0.32%) |
Jul 11, 2022 | 3.070 | 3.185 | 3.050 | 3.080 | 1,821,405 | -0.08(-2.53%) |
Jul 08, 2022 | 3.110 | 3.198 | 3.010 | 3.160 | 2,423,313 | +0.04(+1.28%) |
Jul 07, 2022 | 3.020 | 3.205 | 3.020 | 3.120 | 2,837,860 | +0.13(+4.35%) |
Jul 06, 2022 | 3.030 | 3.065 | 2.890 | 2.990 | 2,254,085 | -0.03(-0.99%) |
Jul 05, 2022 | 3.180 | 3.180 | 2.915 | 3.020 | 3,728,730 | -0.26(-7.93%) |
Jul 01, 2022 | 3.070 | 3.330 | 3.015 | 3.280 | 2,918,060 | +0.14(+4.46%) |
Jun 30, 2022 | 3.240 | 3.255 | 3.100 | 3.140 | 1,935,496 | -0.15(-4.56%) |
Jun 29, 2022 | 3.450 | 3.485 | 3.210 | 3.290 | 2,824,921 | -0.11(-3.24%) |
Jun 28, 2022 | 3.580 | 3.630 | 3.380 | 3.400 | 1,863,267 | -0.16(-4.49%) |
Jun 27, 2022 | 3.550 | 3.605 | 3.480 | 3.560 | 2,380,594 | +0.03(+0.85%) |
Jun 24, 2022 | 3.340 | 3.545 | 3.240 | 3.530 | 2,815,669 | +0.23(+6.97%) |
Jun 23, 2022 | 3.450 | 3.520 | 3.240 | 3.300 | 2,889,338 | -0.16(-4.62%) |
Jun 22, 2022 | 3.540 | 3.620 | 3.445 | 3.460 | 1,972,477 | -0.13(-3.62%) |
Jun 21, 2022 | 3.480 | 3.700 | 3.440 | 3.590 | 2,204,215 | +0.10(+2.87%) |
Jun 17, 2022 | 3.550 | 3.560 | 3.425 | 3.490 | 3,845,104 | -0.09(-2.51%) |
Jun 16, 2022 | 3.500 | 3.660 | 3.425 | 3.580 | 3,029,658 | -0.03(-0.83%) |
Jun 15, 2022 | 3.550 | 3.660 | 3.430 | 3.610 | 4,263,923 | +0.19(+5.56%) |
Jun 14, 2022 | 3.550 | 3.560 | 3.350 | 3.420 | 2,088,191 | -0.10(-2.84%) |
Jun 13, 2022 | 3.730 | 3.755 | 3.510 | 3.520 | 3,475,019 | -0.45(-11.34%) |
Jun 10, 2022 | 3.580 | 3.990 | 3.525 | 3.970 | 4,490,040 | +0.30(+8.17%) |
Jun 09, 2022 | 3.800 | 3.825 | 3.650 | 3.670 | 1,940,451 | -0.19(-4.92%) |
Jun 08, 2022 | 3.850 | 3.925 | 3.740 | 3.860 | 2,031,632 | +0.02(+0.52%) |
Jun 07, 2022 | 3.820 | 3.905 | 3.750 | 3.840 | 2,155,226 | -0.02(-0.52%) |
Jun 06, 2022 | 4.020 | 4.180 | 3.800 | 3.860 | 3,540,948 | -0.06(-1.53%) |
Jun 03, 2022 | 3.990 | 4.070 | 3.880 | 3.920 | 2,764,082 | -0.16(-3.92%) |
Jun 02, 2022 | 3.610 | 4.090 | 3.600 | 4.080 | 5,878,932 | +0.56(+15.91%) |
Jun 01, 2022 | 3.510 | 3.645 | 3.510 | 3.520 | 2,653,763 | +0.04(+1.15%) |
May 31, 2022 | 3.700 | 3.770 | 3.430 | 3.480 | 2,748,348 | -0.24(-6.45%) |
May 27, 2022 | 3.730 | 3.800 | 3.663 | 3.720 | 2,902,836 | +0.04(+1.09%) |
May 26, 2022 | 3.570 | 3.690 | 3.530 | 3.680 | 2,932,759 | +0.10(+2.79%) |
May 25, 2022 | 3.540 | 3.590 | 3.475 | 3.580 | 2,831,786 | -0.06(-1.65%) |
May 24, 2022 | 3.620 | 3.695 | 3.490 | 3.640 | 3,309,653 | +0.04(+1.11%) |
May 23, 2022 | 3.680 | 3.730 | 3.530 | 3.600 | 2,518,713 | +0.01(+0.28%) |
May 20, 2022 | 3.730 | 3.730 | 3.505 | 3.590 | 2,805,423 | -0.11(-2.97%) |
May 19, 2022 | 3.500 | 3.740 | 3.500 | 3.700 | 4,147,164 | +0.31(+9.14%) |
May 18, 2022 | 3.590 | 3.620 | 3.390 | 3.390 | 3,284,375 | -0.25(-6.87%) |
May 17, 2022 | 3.650 | 3.729 | 3.565 | 3.640 | 4,085,679 | +0.11(+3.12%) |
May 16, 2022 | 3.530 | 3.605 | 3.445 | 3.530 | 3,562,039 | +0.02(+0.57%) |
May 13, 2022 | 3.180 | 3.540 | 3.160 | 3.510 | 5,639,576 | +0.37(+11.78%) |
May 12, 2022 | 3.230 | 3.300 | 3.055 | 3.140 | 6,394,554 | -0.20(-5.99%) |
May 11, 2022 | 3.390 | 3.750 | 3.314 | 3.340 | 6,422,827 | +0.24(+7.74%) |
May 10, 2022 | 3.360 | 3.380 | 3.060 | 3.100 | 4,325,882 | -0.15(-4.62%) |
May 09, 2022 | 3.470 | 3.500 | 3.210 | 3.250 | 5,684,890 | -0.33(-9.22%) |
May 06, 2022 | 3.650 | 3.690 | 3.560 | 3.580 | 2,656,838 | -0.10(-2.72%) |
May 05, 2022 | 4.020 | 4.028 | 3.620 | 3.680 | 4,120,069 | -0.29(-7.30%) |
May 04, 2022 | 3.840 | 3.990 | 3.755 | 3.970 | 3,128,717 | +0.09(+2.32%) |
May 03, 2022 | 3.720 | 3.915 | 3.720 | 3.880 | 2,392,684 | +0.17(+4.58%) |