Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.150 | 4.170 | 4.020 | 4.080 | 10,249 | -0.02(-0.49%) |
Apr 27, 2023 | 4.215 | 4.215 | 4.070 | 4.100 | 7,252 | -0.10(-2.38%) |
Apr 26, 2023 | 3.900 | 4.380 | 3.900 | 4.200 | 14,867 | +0.15(+3.77%) |
Apr 25, 2023 | 4.100 | 4.100 | 4.025 | 4.048 | 2,306 | +0.01(+0.19%) |
Apr 24, 2023 | 3.900 | 4.110 | 3.900 | 4.040 | 27,836 | +0.15(+3.75%) |
Apr 21, 2023 | 3.875 | 3.894 | 3.870 | 3.894 | 2,893 | +0.00(+0.10%) |
Apr 20, 2023 | 3.860 | 3.890 | 3.840 | 3.890 | 3,800 | +0.04(+1.12%) |
Apr 19, 2023 | 3.810 | 3.850 | 3.810 | 3.847 | 3,717 | +0.03(+0.71%) |
Apr 18, 2023 | 3.835 | 3.835 | 3.820 | 3.820 | 727 | -0.03(-0.78%) |
Apr 17, 2023 | 3.850 | 3.870 | 3.800 | 3.850 | 9,526 | +0.00(+0.00%) |
Apr 14, 2023 | 3.850 | 3.850 | 3.800 | 3.850 | 4,117 | -0.04(-1.03%) |
Apr 13, 2023 | 3.990 | 3.990 | 3.700 | 3.890 | 6,380 | +0.04(+1.04%) |
Apr 12, 2023 | 3.800 | 3.850 | 3.790 | 3.850 | 16,156 | +0.02(+0.52%) |
Apr 11, 2023 | 3.790 | 3.850 | 3.780 | 3.830 | 4,885 | +0.05(+1.32%) |
Apr 10, 2023 | 3.830 | 3.830 | 3.780 | 3.780 | 13,941 | -0.12(-3.08%) |
Apr 06, 2023 | 3.910 | 3.910 | 3.630 | 3.900 | 20,713 | -0.01(-0.26%) |
Apr 05, 2023 | 3.880 | 3.910 | 3.820 | 3.910 | 3,551 | +0.04(+1.03%) |
Apr 04, 2023 | 3.700 | 3.900 | 3.630 | 3.870 | 19,574 | -0.09(-2.27%) |
Apr 03, 2023 | 3.950 | 4.000 | 3.850 | 3.960 | 25,777 | +0.01(+0.25%) |
Mar 31, 2023 | 3.840 | 3.950 | 3.840 | 3.950 | 8,861 | +0.13(+3.34%) |
Mar 30, 2023 | 3.840 | 3.840 | 3.800 | 3.822 | 3,899 | -0.03(-0.71%) |
Mar 29, 2023 | 3.770 | 3.860 | 3.770 | 3.850 | 11,086 | +0.06(+1.58%) |
Mar 28, 2023 | 3.805 | 3.820 | 3.780 | 3.790 | 11,913 | +0.04(+1.07%) |
Mar 27, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 5,034 | +0.00(+0.00%) |
Mar 24, 2023 | 3.763 | 3.790 | 3.750 | 3.750 | 826 | +0.01(+0.27%) |
Mar 23, 2023 | 3.800 | 3.800 | 3.700 | 3.740 | 6,156 | +0.03(+0.81%) |
Mar 22, 2023 | 3.700 | 3.730 | 3.700 | 3.710 | 13,600 | +0.01(+0.27%) |
Mar 21, 2023 | 3.670 | 3.700 | 3.670 | 3.700 | 2,594 | +0.00(+0.00%) |
Mar 20, 2023 | 3.700 | 3.700 | 3.640 | 3.700 | 11,485 | -0.03(-0.80%) |
Mar 17, 2023 | 3.640 | 3.750 | 3.640 | 3.730 | 17,254 | -0.02(-0.53%) |
Mar 16, 2023 | 3.710 | 3.750 | 3.710 | 3.750 | 4,235 | +0.04(+1.08%) |
Mar 15, 2023 | 3.730 | 3.750 | 3.710 | 3.710 | 1,522 | -0.03(-0.80%) |
Mar 13, 2023 | 3.740 | 94 | -0.04(-1.19%) | |||
Mar 10, 2023 | 3.780 | 3.785 | 3.740 | 3.785 | 12,546 | +0.01(+0.13%) |
Mar 09, 2023 | 3.700 | 3.785 | 3.700 | 3.780 | 17,794 | +0.08(+2.16%) |
Mar 08, 2023 | 3.670 | 3.800 | 3.670 | 3.700 | 7,086 | -0.11(-2.89%) |
Mar 07, 2023 | 3.765 | 3.810 | 3.720 | 3.810 | 25,151 | +0.06(+1.60%) |
Mar 06, 2023 | 3.570 | 3.800 | 3.570 | 3.750 | 29,285 | +0.04(+1.08%) |
Mar 03, 2023 | 3.723 | 3.723 | 3.550 | 3.710 | 22,832 | +0.06(+1.64%) |
Mar 02, 2023 | 3.690 | 3.730 | 3.650 | 3.650 | 2,931 | -0.05(-1.35%) |
Mar 01, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 771 | +0.02(+0.48%) |
Feb 28, 2023 | 3.665 | 3.683 | 3.650 | 3.683 | 1,304 | +0.05(+1.45%) |
Feb 27, 2023 | 3.660 | 3.700 | 3.620 | 3.630 | 4,454 | -0.07(-1.89%) |
Feb 24, 2023 | 3.700 | 3.700 | 3.670 | 3.700 | 13,896 | +0.05(+1.37%) |
Feb 23, 2023 | 3.700 | 3.700 | 3.650 | 3.650 | 1,000 | -0.02(-0.54%) |
Feb 22, 2023 | 3.710 | 3.730 | 3.670 | 3.670 | 8,527 | -0.05(-1.34%) |
Feb 21, 2023 | 3.732 | 3.740 | 3.710 | 3.720 | 6,229 | -0.01(-0.27%) |
Feb 17, 2023 | 3.735 | 3.735 | 3.730 | 3.730 | 4,006 | +0.02(+0.54%) |
Feb 16, 2023 | 3.720 | 3.750 | 3.710 | 3.710 | 18,063 | -0.02(-0.40%) |
Feb 15, 2023 | 3.700 | 3.725 | 3.700 | 3.725 | 6,279 | +0.04(+1.22%) |
Feb 14, 2023 | 3.710 | 3.710 | 3.680 | 3.680 | 1,080 | -0.02(-0.54%) |
Feb 13, 2023 | 3.695 | 3.710 | 3.675 | 3.700 | 18,418 | -0.02(-0.42%) |
Feb 10, 2023 | 3.710 | 3.716 | 3.700 | 3.716 | 2,825 | -0.00(-0.12%) |
Feb 09, 2023 | 3.620 | 3.720 | 3.620 | 3.720 | 60,512 | +0.03(+0.81%) |
Feb 08, 2023 | 3.690 | 3.690 | 3.600 | 3.690 | 20,149 | +0.00(+0.00%) |
Feb 07, 2023 | 3.650 | 3.690 | 3.607 | 3.690 | 13,835 | +0.02(+0.54%) |
Feb 06, 2023 | 3.660 | 3.670 | 3.660 | 3.670 | 33,033 | +0.01(+0.27%) |
Feb 03, 2023 | 3.650 | 3.660 | 3.620 | 3.660 | 20,720 | +0.01(+0.27%) |
Feb 02, 2023 | 3.620 | 3.660 | 3.620 | 3.650 | 15,414 | +0.00(+0.00%) |
Feb 01, 2023 | 3.675 | 3.675 | 3.650 | 3.650 | 10,606 | +0.03(+0.83%) |
Jan 31, 2023 | 3.670 | 3.720 | 3.620 | 3.620 | 4,763 | -0.10(-2.69%) |
Jan 30, 2023 | 3.610 | 3.720 | 3.610 | 3.720 | 3,953 | +0.13(+3.62%) |
Jan 27, 2023 | 3.640 | 3.640 | 3.590 | 3.590 | 3,188 | -0.04(-1.10%) |
Jan 26, 2023 | 3.600 | 3.650 | 3.600 | 3.630 | 6,217 | -0.02(-0.55%) |
Jan 25, 2023 | 3.625 | 3.650 | 3.610 | 3.650 | 8,571 | +0.00(+0.00%) |
Jan 24, 2023 | 3.590 | 3.650 | 3.590 | 3.650 | 3,867 | +0.06(+1.67%) |
Jan 23, 2023 | 3.675 | 3.690 | 3.590 | 3.590 | 10,645 | -0.11(-2.97%) |
Jan 20, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 1,100 | -0.00(-0.13%) |
Jan 19, 2023 | 3.650 | 3.730 | 3.650 | 3.705 | 3,443 | +0.00(+0.14%) |
Jan 18, 2023 | 3.650 | 3.705 | 3.650 | 3.700 | 8,924 | +0.03(+0.68%) |
Jan 17, 2023 | 3.598 | 3.700 | 3.590 | 3.675 | 32,991 | +0.08(+2.37%) |
Jan 13, 2023 | 3.570 | 3.605 | 3.560 | 3.590 | 5,629 | +0.03(+0.84%) |
Jan 12, 2023 | 3.550 | 3.615 | 3.500 | 3.560 | 66,296 | -0.01(-0.28%) |
Jan 11, 2023 | 3.590 | 3.600 | 3.570 | 3.570 | 21,404 | -0.01(-0.28%) |
Jan 10, 2023 | 3.550 | 3.580 | 3.550 | 3.580 | 10,636 | +0.00(+0.00%) |
Jan 09, 2023 | 3.600 | 3.600 | 3.550 | 3.580 | 10,054 | -0.05(-1.38%) |
Jan 06, 2023 | 3.630 | 3.630 | 3.550 | 3.630 | 1,812 | +0.01(+0.28%) |
Jan 05, 2023 | 3.620 | 3.620 | 3.620 | 3.620 | 152 | +0.06(+1.69%) |
Jan 04, 2023 | 3.600 | 3.600 | 3.560 | 3.560 | 1,019 | -0.03(-0.84%) |
Jan 03, 2023 | 3.610 | 3.610 | 3.580 | 3.590 | 2,922 | +0.00(+0.00%) |
Dec 30, 2022 | 3.640 | 3.640 | 3.590 | 3.590 | 1,835 | +0.00(+0.00%) |
Dec 29, 2022 | 3.560 | 3.650 | 3.560 | 3.590 | 9,725 | +0.04(+1.13%) |
Dec 28, 2022 | 3.420 | 3.560 | 3.420 | 3.550 | 11,080 | +0.14(+4.11%) |
Dec 27, 2022 | 3.538 | 3.550 | 3.410 | 3.410 | 43,891 | -0.17(-4.75%) |
Dec 23, 2022 | 3.530 | 3.585 | 3.530 | 3.580 | 26,097 | +0.00(+0.00%) |
Dec 22, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 565 | +0.00(+0.00%) |
Dec 21, 2022 | 3.520 | 3.580 | 3.520 | 3.580 | 9,414 | -0.01(-0.28%) |
Dec 20, 2022 | 3.570 | 3.590 | 3.550 | 3.590 | 19,565 | +0.03(+0.84%) |
Dec 19, 2022 | 3.540 | 3.580 | 3.535 | 3.560 | 27,566 | +0.06(+1.71%) |
Dec 16, 2022 | 3.555 | 3.555 | 3.470 | 3.500 | 12,852 | -0.01(-0.28%) |
Dec 15, 2022 | 3.570 | 3.595 | 3.500 | 3.510 | 32,749 | -0.03(-0.71%) |
Dec 14, 2022 | 3.560 | 3.590 | 3.530 | 3.535 | 9,272 | -0.05(-1.53%) |
Dec 13, 2022 | 3.590 | 3.590 | 3.540 | 3.590 | 47,198 | -0.01(-0.28%) |
Dec 09, 2022 | 3.600 | 86 | +0.01(+0.28%) | |||
Dec 08, 2022 | 3.580 | 3.590 | 3.550 | 3.590 | 16,654 | +0.00(+0.00%) |
Dec 07, 2022 | 3.580 | 3.590 | 3.580 | 3.590 | 6,713 | -0.01(-0.14%) |
Dec 06, 2022 | 3.590 | 3.595 | 3.570 | 3.595 | 29,916 | -0.02(-0.69%) |
Dec 05, 2022 | 3.610 | 3.650 | 3.570 | 3.620 | 15,004 | +0.02(+0.56%) |
Dec 02, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 4,917 | +0.01(+0.28%) |
Dec 01, 2022 | 3.570 | 3.610 | 3.550 | 3.590 | 11,153 | -0.01(-0.28%) |
Nov 30, 2022 | 3.600 | 3.600 | 3.560 | 3.600 | 16,360 | +0.02(+0.56%) |
Nov 29, 2022 | 3.590 | 3.610 | 3.580 | 3.580 | 43,290 | +0.00(+0.00%) |
Nov 28, 2022 | 3.530 | 3.595 | 3.530 | 3.580 | 48,035 | +0.11(+3.17%) |
Nov 25, 2022 | 3.620 | 3.620 | 3.450 | 3.470 | 23,990 | -0.14(-3.88%) |
Nov 23, 2022 | 3.610 | 3.630 | 3.610 | 3.610 | 2,301 | -0.02(-0.55%) |
Nov 22, 2022 | 3.630 | 3.630 | 3.630 | 3.630 | 1,136 | +0.03(+0.83%) |
Nov 21, 2022 | 3.610 | 3.620 | 3.590 | 3.600 | 71,373 | +0.00(+0.00%) |
Nov 18, 2022 | 3.600 | 3.640 | 3.500 | 3.600 | 35,425 | +0.00(+0.00%) |
Nov 17, 2022 | 3.590 | 3.610 | 3.590 | 3.600 | 23,957 | +0.01(+0.28%) |
Nov 16, 2022 | 3.535 | 3.590 | 3.535 | 3.590 | 6,765 | +0.03(+0.98%) |
Nov 15, 2022 | 3.400 | 3.555 | 3.400 | 3.555 | 8,367 | +0.16(+4.56%) |
Nov 14, 2022 | 3.530 | 3.590 | 3.400 | 3.400 | 327,870 | -0.19(-5.29%) |
Nov 11, 2022 | 3.520 | 3.590 | 3.520 | 3.590 | 9,275 | +0.05(+1.41%) |
Nov 10, 2022 | 3.530 | 3.580 | 3.520 | 3.540 | 12,614 | -0.02(-0.56%) |
Nov 09, 2022 | 3.600 | 3.600 | 3.540 | 3.560 | 26,726 | -0.05(-1.39%) |
Nov 08, 2022 | 3.640 | 3.650 | 3.600 | 3.610 | 21,440 | -0.04(-1.10%) |
Nov 07, 2022 | 3.515 | 3.660 | 3.515 | 3.650 | 43,420 | +0.08(+2.24%) |
Nov 04, 2022 | 3.550 | 3.700 | 3.530 | 3.570 | 13,002 | +0.02(+0.56%) |
Nov 03, 2022 | 3.550 | 3.550 | 3.550 | 3.550 | 14,055 | +0.00(+0.14%) |
Nov 02, 2022 | 3.540 | 3.550 | 3.530 | 3.545 | 2,772 | -0.00(-0.14%) |
Nov 01, 2022 | 3.560 | 3.560 | 3.510 | 3.550 | 4,501 | +0.00(+0.00%) |
Oct 31, 2022 | 3.600 | 3.600 | 3.530 | 3.550 | 3,107 | -0.04(-1.11%) |
Oct 28, 2022 | 3.540 | 3.590 | 3.530 | 3.590 | 3,547 | +0.07(+1.99%) |
Oct 27, 2022 | 3.560 | 3.560 | 3.520 | 3.520 | 450 | -0.04(-1.12%) |
Oct 26, 2022 | 3.605 | 3.610 | 3.560 | 3.560 | 14,847 | -0.03(-0.84%) |
Oct 25, 2022 | 3.550 | 3.590 | 3.550 | 3.590 | 3,225 | +0.02(+0.70%) |
Oct 24, 2022 | 3.540 | 3.565 | 3.540 | 3.565 | 2,770 | +0.00(+0.14%) |
Oct 21, 2022 | 3.520 | 3.560 | 3.500 | 3.560 | 4,619 | +0.00(+0.00%) |
Oct 20, 2022 | 3.500 | 3.580 | 3.500 | 3.560 | 31,060 | -0.02(-0.56%) |
Oct 19, 2022 | 3.550 | 3.580 | 3.490 | 3.580 | 20,941 | +0.01(+0.28%) |
Oct 18, 2022 | 3.550 | 3.570 | 3.540 | 3.570 | 4,179 | +0.04(+1.13%) |
Oct 17, 2022 | 3.480 | 3.530 | 3.480 | 3.530 | 601 | -0.03(-0.84%) |
Oct 14, 2022 | 3.600 | 3.600 | 3.510 | 3.560 | 31,155 | +0.00(+0.00%) |
Oct 13, 2022 | 3.510 | 3.580 | 3.510 | 3.560 | 14,713 | +0.03(+0.85%) |
Oct 12, 2022 | 3.530 | 3.530 | 3.525 | 3.530 | 6,849 | -0.03(-0.70%) |
Oct 11, 2022 | 3.590 | 3.600 | 3.550 | 3.555 | 15,216 | +0.05(+1.28%) |
Oct 10, 2022 | 3.560 | 3.590 | 3.500 | 3.510 | 31,126 | -0.09(-2.50%) |
Oct 07, 2022 | 3.569 | 3.650 | 3.560 | 3.600 | 2,589 | +0.01(+0.28%) |
Oct 06, 2022 | 3.580 | 3.630 | 3.560 | 3.590 | 20,221 | -0.03(-0.83%) |
Oct 05, 2022 | 3.600 | 3.620 | 3.560 | 3.620 | 2,725 | +0.00(+0.00%) |
Oct 04, 2022 | 3.550 | 3.660 | 3.530 | 3.620 | 14,501 | +0.09(+2.55%) |
Oct 03, 2022 | 3.590 | 3.600 | 3.530 | 3.530 | 13,874 | -0.04(-1.12%) |
Sep 30, 2022 | 3.570 | 3.590 | 3.530 | 3.570 | 45,022 | +0.00(+0.00%) |
Sep 29, 2022 | 3.565 | 3.590 | 3.550 | 3.570 | 13,659 | +0.00(+0.00%) |
Sep 28, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 24,045 | +0.02(+0.56%) |
Sep 27, 2022 | 3.500 | 3.550 | 3.500 | 3.550 | 6,648 | +0.08(+2.31%) |
Sep 26, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 550 | +0.00(+0.00%) |
Sep 23, 2022 | 3.525 | 3.525 | 3.430 | 3.470 | 21,605 | -0.10(-2.80%) |
Sep 22, 2022 | 3.520 | 3.570 | 3.510 | 3.570 | 1,803 | +0.01(+0.28%) |
Sep 21, 2022 | 3.560 | 3.580 | 3.560 | 3.560 | 4,100 | +0.00(+0.00%) |
Sep 20, 2022 | 3.510 | 3.600 | 3.510 | 3.560 | 800 | -0.03(-0.94%) |
Sep 16, 2022 | 3.594 | 28 | -0.01(-0.17%) | |||
Sep 15, 2022 | 3.450 | 3.600 | 3.450 | 3.600 | 19,873 | +0.07(+1.98%) |
Sep 14, 2022 | 3.480 | 3.530 | 3.480 | 3.530 | 1,643 | +0.03(+0.86%) |
Sep 13, 2022 | 3.500 | 3.570 | 3.480 | 3.500 | 31,939 | -0.07(-1.96%) |
Sep 12, 2022 | 3.525 | 3.570 | 3.500 | 3.570 | 6,114 | +0.00(+0.00%) |
Sep 09, 2022 | 3.540 | 3.570 | 3.540 | 3.570 | 376 | +0.01(+0.28%) |
Sep 08, 2022 | 3.560 | 3.560 | 3.535 | 3.560 | 500 | +0.05(+1.42%) |
Sep 07, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 1,125 | +0.02(+0.57%) |
Sep 06, 2022 | 3.550 | 3.570 | 3.490 | 3.490 | 38,805 | +0.00(+0.00%) |
Sep 02, 2022 | 3.500 | 3.500 | 3.470 | 3.490 | 17,014 | -0.04(-1.13%) |
Sep 01, 2022 | 3.470 | 3.530 | 3.450 | 3.530 | 21,310 | +0.04(+1.15%) |
Aug 31, 2022 | 3.490 | 3.490 | 3.450 | 3.490 | 3,802 | +0.00(+0.00%) |
Aug 30, 2022 | 3.500 | 3.500 | 3.480 | 3.490 | 30,774 | +0.00(+0.00%) |
Aug 29, 2022 | 3.500 | 3.590 | 3.490 | 3.490 | 50,256 | +0.00(+0.00%) |
Aug 26, 2022 | 3.600 | 3.600 | 3.410 | 3.490 | 111,615 | -0.09(-2.51%) |
Aug 25, 2022 | 3.570 | 3.580 | 3.570 | 3.580 | 1,950 | +0.01(+0.28%) |
Aug 24, 2022 | 3.610 | 3.610 | 3.565 | 3.570 | 16,910 | -0.03(-0.83%) |
Aug 23, 2022 | 3.640 | 3.650 | 3.570 | 3.600 | 129,394 | +0.01(+0.28%) |
Aug 22, 2022 | 3.600 | 3.600 | 3.570 | 3.590 | 46,655 | -0.00(-0.02%) |
Aug 19, 2022 | 3.610 | 3.610 | 3.580 | 3.591 | 24,944 | -0.01(-0.26%) |
Aug 18, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | +0.02(+0.56%) |
Aug 17, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 2,222 | +0.00(+0.00%) |
Aug 16, 2022 | 3.510 | 3.600 | 3.510 | 3.580 | 6,576 | +0.00(+0.00%) |
Aug 15, 2022 | 3.600 | 3.600 | 3.570 | 3.580 | 17,756 | +0.01(+0.28%) |
Aug 12, 2022 | 3.580 | 3.600 | 3.540 | 3.570 | 58,361 | -0.03(-0.83%) |
Aug 11, 2022 | 3.550 | 3.600 | 3.550 | 3.600 | 64,056 | +0.04(+1.12%) |
Aug 10, 2022 | 3.520 | 3.600 | 3.510 | 3.560 | 79,903 | +0.04(+1.14%) |
Aug 09, 2022 | 3.600 | 3.600 | 3.510 | 3.520 | 4,878 | -0.08(-2.22%) |
Aug 08, 2022 | 3.550 | 3.630 | 3.530 | 3.600 | 20,825 | +0.04(+1.12%) |
Aug 05, 2022 | 3.570 | 3.570 | 3.560 | 3.560 | 1,485 | +0.00(+0.00%) |
Aug 04, 2022 | 3.590 | 3.590 | 3.551 | 3.560 | 1,267 | -0.02(-0.56%) |
Aug 03, 2022 | 3.515 | 3.580 | 3.515 | 3.580 | 6,972 | +0.06(+1.56%) |
Aug 02, 2022 | 3.550 | 3.570 | 3.510 | 3.525 | 17,039 | -0.04(-1.26%) |
Aug 01, 2022 | 3.550 | 3.570 | 3.495 | 3.570 | 19,047 | +0.01(+0.28%) |
Jul 29, 2022 | 3.550 | 3.580 | 3.540 | 3.560 | 69,486 | +0.01(+0.28%) |
Jul 28, 2022 | 3.530 | 3.555 | 3.510 | 3.550 | 45,695 | +0.00(+0.00%) |
Jul 27, 2022 | 3.490 | 3.550 | 3.490 | 3.550 | 23,905 | +0.03(+0.85%) |
Jul 26, 2022 | 3.515 | 3.540 | 3.450 | 3.520 | 15,500 | -0.03(-0.85%) |
Jul 25, 2022 | 3.450 | 3.560 | 3.450 | 3.550 | 59,824 | +0.06(+1.72%) |
Jul 22, 2022 | 3.510 | 3.510 | 3.470 | 3.490 | 8,242 | -0.01(-0.29%) |
Jul 21, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 42,817 | +0.05(+1.45%) |
Jul 20, 2022 | 3.410 | 3.450 | 3.410 | 3.450 | 244 | +0.00(+0.00%) |
Jul 19, 2022 | 3.410 | 3.450 | 3.400 | 3.450 | 25,267 | +0.03(+0.88%) |
Jul 18, 2022 | 3.410 | 3.500 | 3.400 | 3.420 | 80,737 | +0.02(+0.59%) |
Jul 15, 2022 | 3.363 | 3.400 | 3.363 | 3.400 | 1,492 | +0.00(+0.00%) |
Jul 14, 2022 | 3.400 | 3.440 | 3.385 | 3.400 | 15,667 | +0.00(+0.00%) |
Jul 13, 2022 | 3.380 | 3.400 | 3.360 | 3.400 | 4,250 | +0.00(+0.00%) |
Jul 12, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 443 | +0.00(+0.00%) |
Jul 11, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 1,304 | +0.00(+0.00%) |
Jul 08, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 2,661 | +0.01(+0.29%) |
Jul 07, 2022 | 3.400 | 3.400 | 3.350 | 3.390 | 14,248 | -0.00(-0.15%) |
Jul 06, 2022 | 3.400 | 3.410 | 3.390 | 3.395 | 11,832 | +0.00(+0.15%) |
Jul 05, 2022 | 3.450 | 3.450 | 3.390 | 3.390 | 38,735 | -0.06(-1.74%) |
Jul 01, 2022 | 3.510 | 3.570 | 3.440 | 3.450 | 40,639 | -0.10(-2.82%) |
Jun 30, 2022 | 3.520 | 3.550 | 3.500 | 3.550 | 15,996 | +0.01(+0.28%) |
Jun 29, 2022 | 3.410 | 3.550 | 3.410 | 3.540 | 3,357 | +0.03(+0.85%) |
Jun 28, 2022 | 3.550 | 3.550 | 3.470 | 3.510 | 10,700 | +0.01(+0.29%) |
Jun 27, 2022 | 3.500 | 3.550 | 3.490 | 3.500 | 1,800 | +0.00(+0.00%) |
Jun 24, 2022 | 3.490 | 3.500 | 3.460 | 3.500 | 1,921 | +0.03(+0.86%) |
Jun 23, 2022 | 3.490 | 3.510 | 3.450 | 3.470 | 2,042 | -0.02(-0.57%) |
Jun 22, 2022 | 3.466 | 3.490 | 3.466 | 3.490 | 1,217 | +0.00(+0.00%) |
Jun 21, 2022 | 3.490 | 3.500 | 3.420 | 3.490 | 3,969 | -0.01(-0.29%) |
Jun 17, 2022 | 3.490 | 3.500 | 3.445 | 3.500 | 2,775 | +0.06(+1.74%) |
Jun 16, 2022 | 3.513 | 3.520 | 3.440 | 3.440 | 13,714 | -0.08(-2.27%) |
Jun 15, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 9,640 | -0.01(-0.28%) |
Jun 14, 2022 | 3.510 | 3.550 | 3.500 | 3.530 | 33,434 | +0.04(+1.15%) |
Jun 13, 2022 | 3.480 | 3.510 | 3.460 | 3.490 | 20,435 | +0.01(+0.29%) |
Jun 10, 2022 | 3.420 | 3.490 | 3.420 | 3.480 | 3,567 | -0.04(-1.14%) |
Jun 09, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 4,011 | +0.02(+0.43%) |
Jun 08, 2022 | 3.510 | 3.520 | 3.500 | 3.505 | 6,044 | -0.00(-0.14%) |
Jun 07, 2022 | 3.550 | 3.550 | 3.510 | 3.510 | 3,576 | +0.01(+0.29%) |
Jun 06, 2022 | 3.500 | 3.540 | 3.480 | 3.500 | 22,652 | -0.04(-1.13%) |
Jun 03, 2022 | 3.485 | 3.550 | 3.460 | 3.540 | 3,720 | -0.01(-0.28%) |
Jun 02, 2022 | 3.460 | 3.550 | 3.460 | 3.550 | 18,042 | +0.10(+2.90%) |
Jun 01, 2022 | 3.435 | 3.450 | 3.420 | 3.450 | 1,706 | +0.01(+0.29%) |
May 31, 2022 | 3.425 | 3.450 | 3.425 | 3.440 | 5,152 | +0.02(+0.58%) |
May 27, 2022 | 3.420 | 3.430 | 3.150 | 3.420 | 11,370 | +0.03(+0.88%) |
May 26, 2022 | 3.360 | 3.390 | 3.340 | 3.390 | 9,582 | +0.05(+1.50%) |
May 25, 2022 | 3.300 | 3.340 | 3.300 | 3.340 | 2,901 | +0.06(+1.83%) |
May 24, 2022 | 3.290 | 3.290 | 3.280 | 3.280 | 855 | +0.00(+0.00%) |
May 23, 2022 | 3.270 | 3.340 | 3.250 | 3.280 | 13,724 | -0.05(-1.50%) |
May 20, 2022 | 3.340 | 3.340 | 3.280 | 3.330 | 14,411 | +0.00(+0.00%) |
May 19, 2022 | 3.335 | 3.340 | 3.330 | 3.330 | 549 | -0.02(-0.60%) |
May 18, 2022 | 3.325 | 3.370 | 3.310 | 3.350 | 2,570 | +0.00(+0.00%) |
May 17, 2022 | 3.360 | 3.370 | 3.290 | 3.350 | 5,936 | +0.03(+0.90%) |
May 16, 2022 | 3.330 | 3.360 | 3.320 | 3.320 | 28,652 | -0.03(-0.90%) |
May 13, 2022 | 3.320 | 3.360 | 3.320 | 3.350 | 30,836 | +0.02(+0.60%) |
May 12, 2022 | 3.325 | 3.340 | 3.307 | 3.330 | 8,646 | +0.00(+0.00%) |
May 11, 2022 | 3.330 | 3.350 | 3.300 | 3.330 | 2,417 | -0.02(-0.60%) |
May 10, 2022 | 3.370 | 3.370 | 3.330 | 3.350 | 7,543 | -0.05(-1.47%) |
May 09, 2022 | 3.320 | 3.470 | 3.280 | 3.400 | 26,294 | -0.07(-2.02%) |
May 06, 2022 | 3.465 | 3.480 | 3.430 | 3.470 | 8,874 | +0.01(+0.14%) |
May 05, 2022 | 3.440 | 3.470 | 3.440 | 3.465 | 5,892 | +0.02(+0.73%) |
May 04, 2022 | 3.440 | 3.470 | 3.440 | 3.440 | 8,400 | -0.02(-0.58%) |
May 03, 2022 | 3.450 | 3.480 | 3.450 | 3.460 | 3,909 | -0.03(-0.86%) |