Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.550 | 4.648 | 4.520 | 4.540 | 1,252,650 | -0.08(-1.73%) |
Apr 29, 2024 | 4.530 | 4.640 | 4.530 | 4.620 | 1,518,046 | +0.15(+3.36%) |
Apr 26, 2024 | 4.430 | 4.520 | 4.400 | 4.470 | 991,701 | +0.07(+1.59%) |
Apr 25, 2024 | 4.420 | 4.440 | 4.345 | 4.400 | 1,564,032 | -0.11(-2.44%) |
Apr 24, 2024 | 4.530 | 4.560 | 4.450 | 4.510 | 1,212,152 | -0.07(-1.53%) |
Apr 23, 2024 | 4.440 | 4.660 | 4.430 | 4.580 | 1,894,077 | +0.13(+2.92%) |
Apr 22, 2024 | 4.370 | 4.460 | 4.350 | 4.450 | 1,139,175 | +0.07(+1.60%) |
Apr 19, 2024 | 4.210 | 4.390 | 4.210 | 4.380 | 1,645,137 | +0.14(+3.30%) |
Apr 18, 2024 | 4.390 | 4.469 | 4.210 | 4.240 | 2,270,927 | -0.03(-0.70%) |
Apr 17, 2024 | 4.290 | 4.360 | 4.220 | 4.270 | 2,775,575 | +0.05(+1.18%) |
Apr 16, 2024 | 4.230 | 4.250 | 4.165 | 4.220 | 1,284,733 | -0.06(-1.40%) |
Apr 15, 2024 | 4.380 | 4.380 | 4.230 | 4.280 | 1,585,754 | -0.08(-1.83%) |
Apr 12, 2024 | 4.450 | 4.470 | 4.310 | 4.360 | 1,403,302 | -0.13(-2.90%) |
Apr 11, 2024 | 4.280 | 4.520 | 4.270 | 4.490 | 1,826,473 | +0.22(+5.15%) |
Apr 10, 2024 | 4.410 | 4.460 | 4.240 | 4.270 | 3,280,034 | -0.32(-6.97%) |
Apr 09, 2024 | 4.490 | 4.590 | 4.470 | 4.590 | 1,053,837 | +0.13(+2.91%) |
Apr 08, 2024 | 4.350 | 4.490 | 4.332 | 4.460 | 1,152,225 | +0.14(+3.24%) |
Apr 05, 2024 | 4.340 | 4.360 | 4.230 | 4.320 | 1,524,485 | -0.03(-0.69%) |
Apr 04, 2024 | 4.360 | 4.455 | 4.330 | 4.350 | 1,425,846 | +0.00(+0.00%) |
Apr 03, 2024 | 4.370 | 4.390 | 4.300 | 4.350 | 2,194,896 | -0.06(-1.36%) |
Apr 02, 2024 | 4.478 | 4.478 | 4.342 | 4.410 | 3,058,847 | -0.11(-2.36%) |
Apr 01, 2024 | 4.661 | 4.671 | 4.507 | 4.516 | 1,781,718 | -0.13(-2.71%) |
Mar 28, 2024 | 4.526 | 4.647 | 4.584 | 4.642 | 2,787,471 | +0.15(+3.23%) |
Mar 27, 2024 | 4.468 | 4.565 | 4.444 | 4.497 | 3,697,660 | +0.09(+1.97%) |
Mar 26, 2024 | 4.516 | 4.516 | 4.391 | 4.410 | 1,466,424 | -0.07(-1.51%) |
Mar 25, 2024 | 4.439 | 4.507 | 4.420 | 4.478 | 1,631,333 | +0.07(+1.54%) |
Mar 22, 2024 | 4.594 | 4.652 | 4.391 | 4.410 | 3,692,818 | -0.15(-3.18%) |
Mar 21, 2024 | 4.594 | 4.734 | 4.516 | 4.555 | 5,607,360 | +0.05(+1.07%) |
Mar 20, 2024 | 4.246 | 4.516 | 4.207 | 4.507 | 1,963,941 | +0.25(+5.91%) |
Mar 19, 2024 | 4.255 | 4.294 | 4.197 | 4.255 | 1,054,101 | -0.01(-0.23%) |
Mar 18, 2024 | 4.226 | 4.284 | 4.188 | 4.265 | 974,787 | +0.04(+0.92%) |
Mar 15, 2024 | 4.197 | 4.294 | 4.188 | 4.226 | 3,067,485 | +0.00(+0.00%) |
Mar 14, 2024 | 4.284 | 4.313 | 4.134 | 4.226 | 1,651,177 | -0.10(-2.24%) |
Mar 13, 2024 | 4.255 | 4.352 | 4.255 | 4.323 | 1,128,393 | +0.06(+1.36%) |
Mar 12, 2024 | 4.294 | 4.371 | 4.217 | 4.265 | 1,336,080 | -0.06(-1.34%) |
Mar 11, 2024 | 4.313 | 4.386 | 4.279 | 4.323 | 1,165,749 | -0.02(-0.45%) |
Mar 08, 2024 | 4.275 | 4.391 | 4.236 | 4.342 | 1,573,425 | +0.12(+2.75%) |
Mar 07, 2024 | 4.255 | 4.275 | 4.192 | 4.226 | 1,439,657 | +0.02(+0.46%) |
Mar 06, 2024 | 4.217 | 4.255 | 4.150 | 4.207 | 1,654,687 | +0.03(+0.69%) |
Mar 05, 2024 | 4.043 | 4.197 | 3.994 | 4.178 | 1,854,552 | +0.09(+2.13%) |
Mar 04, 2024 | 4.168 | 4.178 | 4.023 | 4.091 | 2,924,937 | -0.07(-1.63%) |
Mar 01, 2024 | 4.168 | 4.207 | 4.081 | 4.159 | 2,342,657 | +0.00(+0.00%) |
Feb 29, 2024 | 4.139 | 4.226 | 4.101 | 4.159 | 1,912,982 | +0.12(+2.87%) |
Feb 28, 2024 | 3.984 | 4.110 | 3.975 | 4.043 | 1,226,805 | +0.01(+0.24%) |
Feb 27, 2024 | 4.013 | 4.091 | 3.999 | 4.033 | 1,470,022 | +0.08(+1.96%) |
Feb 26, 2024 | 3.984 | 4.057 | 3.888 | 3.955 | 2,210,387 | -0.03(-0.73%) |
Feb 23, 2024 | 4.052 | 4.072 | 3.936 | 3.984 | 2,102,871 | -0.06(-1.44%) |
Feb 22, 2024 | 4.043 | 4.081 | 3.999 | 4.043 | 1,796,343 | +0.00(+0.00%) |
Feb 21, 2024 | 4.013 | 4.081 | 3.984 | 4.043 | 1,887,075 | +0.03(+0.72%) |
Feb 20, 2024 | 4.043 | 4.101 | 3.980 | 4.013 | 1,474,700 | -0.08(-1.89%) |
Feb 16, 2024 | 3.936 | 4.130 | 3.888 | 4.091 | 1,678,457 | +0.07(+1.68%) |
Feb 15, 2024 | 3.859 | 4.033 | 3.859 | 4.023 | 2,785,634 | +0.21(+5.58%) |
Feb 14, 2024 | 3.839 | 3.895 | 3.767 | 3.810 | 2,696,535 | +0.02(+0.51%) |
Feb 13, 2024 | 3.849 | 3.849 | 3.723 | 3.791 | 3,733,121 | -0.24(-6.00%) |
Feb 12, 2024 | 4.013 | 4.144 | 4.004 | 4.033 | 3,794,801 | +0.05(+1.21%) |
Feb 09, 2024 | 3.984 | 4.021 | 3.888 | 3.984 | 2,122,444 | +0.00(+0.00%) |
Feb 08, 2024 | 3.907 | 4.023 | 3.907 | 3.984 | 3,051,545 | +0.07(+1.73%) |
Feb 07, 2024 | 4.023 | 4.033 | 3.854 | 3.917 | 3,685,337 | -0.12(-2.88%) |
Feb 06, 2024 | 4.062 | 4.139 | 3.984 | 4.033 | 2,717,519 | -0.04(-0.95%) |
Feb 05, 2024 | 4.081 | 4.130 | 4.015 | 4.072 | 2,367,463 | -0.10(-2.32%) |
Feb 02, 2024 | 4.178 | 4.255 | 4.052 | 4.168 | 3,046,183 | -0.09(-2.05%) |
Feb 01, 2024 | 4.449 | 4.526 | 4.134 | 4.255 | 7,414,209 | -0.33(-7.17%) |
Jan 31, 2024 | 4.845 | 4.860 | 4.555 | 4.584 | 5,114,265 | -0.25(-5.20%) |
Jan 30, 2024 | 4.913 | 5.019 | 4.777 | 4.836 | 2,280,425 | -0.15(-3.10%) |
Jan 29, 2024 | 4.942 | 5.019 | 4.905 | 4.990 | 1,205,696 | +0.06(+1.18%) |
Jan 26, 2024 | 4.942 | 5.010 | 4.903 | 4.932 | 1,019,338 | +0.03(+0.59%) |
Jan 25, 2024 | 4.961 | 5.019 | 4.855 | 4.903 | 1,679,871 | +0.05(+1.00%) |
Jan 24, 2024 | 5.068 | 5.068 | 4.826 | 4.855 | 1,718,751 | -0.09(-1.76%) |
Jan 23, 2024 | 5.106 | 5.155 | 4.879 | 4.942 | 2,479,829 | -0.10(-1.92%) |
Jan 22, 2024 | 4.942 | 5.048 | 4.932 | 5.039 | 1,938,279 | +0.13(+2.56%) |
Jan 19, 2024 | 4.865 | 4.932 | 4.777 | 4.913 | 1,914,543 | +0.11(+2.21%) |
Jan 18, 2024 | 4.903 | 4.959 | 4.748 | 4.807 | 1,975,661 | -0.08(-1.58%) |
Jan 17, 2024 | 4.961 | 5.048 | 4.777 | 4.884 | 2,786,686 | -0.24(-4.72%) |
Jan 16, 2024 | 5.300 | 5.324 | 5.087 | 5.126 | 2,372,642 | -0.23(-4.33%) |
Jan 12, 2024 | 5.454 | 5.483 | 5.309 | 5.358 | 2,073,727 | -0.01(-0.18%) |
Jan 11, 2024 | 5.319 | 5.377 | 5.213 | 5.367 | 2,683,189 | -0.01(-0.18%) |
Jan 10, 2024 | 5.406 | 5.464 | 5.358 | 5.377 | 1,632,963 | +0.00(+0.00%) |
Jan 09, 2024 | 5.280 | 5.396 | 5.222 | 5.377 | 2,329,863 | -0.01(-0.18%) |
Jan 08, 2024 | 5.319 | 5.464 | 5.300 | 5.387 | 2,458,572 | +0.06(+1.09%) |
Jan 05, 2024 | 5.048 | 5.382 | 5.048 | 5.329 | 4,986,850 | +0.20(+3.96%) |
Jan 04, 2024 | 5.029 | 5.213 | 4.981 | 5.126 | 3,102,497 | +0.08(+1.53%) |
Jan 03, 2024 | 5.048 | 5.184 | 4.965 | 5.048 | 6,682,532 | -0.15(-2.79%) |
Jan 02, 2024 | 5.062 | 5.212 | 5.038 | 5.193 | 3,917,435 | +0.11(+2.22%) |
Dec 29, 2023 | 5.165 | 5.175 | 5.080 | 5.080 | 2,950,481 | -0.09(-1.82%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.043 | 5.175 | 1,840,727 | +0.08(+1.48%) |
Dec 27, 2023 | 5.080 | 5.118 | 5.010 | 5.099 | 1,808,921 | +0.01(+0.18%) |
Dec 26, 2023 | 5.033 | 5.128 | 4.963 | 5.090 | 1,495,789 | +0.12(+2.46%) |
Dec 22, 2023 | 5.005 | 5.104 | 4.949 | 4.968 | 1,431,283 | -0.01(-0.19%) |
Dec 21, 2023 | 4.977 | 5.033 | 4.906 | 4.977 | 1,965,236 | +0.08(+1.73%) |
Dec 20, 2023 | 4.921 | 5.104 | 4.883 | 4.892 | 2,473,566 | -0.05(-0.95%) |
Dec 19, 2023 | 4.958 | 5.005 | 4.921 | 4.939 | 1,758,237 | +0.04(+0.77%) |
Dec 18, 2023 | 5.062 | 5.071 | 4.892 | 4.902 | 2,134,849 | -0.14(-2.80%) |
Dec 15, 2023 | 5.175 | 5.203 | 4.986 | 5.043 | 10,040,327 | -0.16(-3.07%) |
Dec 14, 2023 | 5.080 | 5.308 | 5.057 | 5.203 | 4,963,102 | +0.31(+6.35%) |
Dec 13, 2023 | 4.582 | 4.958 | 4.521 | 4.892 | 3,522,539 | +0.35(+7.66%) |
Dec 12, 2023 | 4.638 | 4.638 | 4.521 | 4.544 | 1,804,699 | -0.08(-1.83%) |
Dec 11, 2023 | 4.648 | 4.704 | 4.619 | 4.629 | 1,293,565 | -0.06(-1.20%) |
Dec 08, 2023 | 4.610 | 4.714 | 4.558 | 4.685 | 1,748,897 | +0.04(+0.81%) |
Dec 07, 2023 | 4.441 | 4.657 | 4.422 | 4.648 | 1,528,522 | +0.21(+4.66%) |
Dec 06, 2023 | 4.525 | 4.681 | 4.427 | 4.441 | 2,647,333 | +0.00(+0.00%) |
Dec 05, 2023 | 4.507 | 4.535 | 4.375 | 4.441 | 5,033,124 | -0.10(-2.28%) |
Dec 04, 2023 | 4.460 | 4.591 | 4.441 | 4.544 | 2,405,601 | +0.08(+1.68%) |
Dec 01, 2023 | 4.205 | 4.605 | 4.154 | 4.469 | 5,832,365 | +0.27(+6.50%) |
Nov 30, 2023 | 4.271 | 4.300 | 4.168 | 4.196 | 3,393,249 | -0.05(-1.11%) |
Nov 29, 2023 | 4.111 | 4.337 | 4.111 | 4.243 | 2,065,376 | +0.17(+4.16%) |
Nov 28, 2023 | 3.829 | 4.074 | 3.759 | 4.074 | 1,976,044 | +0.24(+6.39%) |
Nov 27, 2023 | 3.782 | 3.867 | 3.707 | 3.829 | 1,525,301 | +0.01(+0.25%) |
Nov 24, 2023 | 3.810 | 3.829 | 3.759 | 3.820 | 584,808 | +0.01(+0.25%) |
Nov 22, 2023 | 3.810 | 3.867 | 3.777 | 3.810 | 857,265 | +0.02(+0.50%) |
Nov 21, 2023 | 3.857 | 3.857 | 3.735 | 3.792 | 945,673 | -0.10(-2.66%) |
Nov 20, 2023 | 3.923 | 3.933 | 3.839 | 3.895 | 1,077,997 | -0.01(-0.24%) |
Nov 17, 2023 | 3.961 | 3.975 | 3.867 | 3.904 | 1,253,228 | +0.01(+0.24%) |
Nov 16, 2023 | 4.046 | 4.055 | 3.853 | 3.895 | 1,236,685 | -0.17(-4.17%) |
Nov 15, 2023 | 3.970 | 4.154 | 3.970 | 4.064 | 2,412,471 | +0.08(+1.89%) |
Nov 14, 2023 | 3.679 | 4.046 | 3.679 | 3.989 | 2,972,350 | +0.50(+14.29%) |
Nov 13, 2023 | 3.538 | 3.552 | 3.406 | 3.490 | 1,394,890 | -0.12(-3.39%) |
Nov 10, 2023 | 3.613 | 3.641 | 3.547 | 3.613 | 1,145,831 | +0.04(+1.05%) |
Nov 09, 2023 | 3.744 | 3.749 | 3.566 | 3.575 | 1,867,258 | -0.14(-3.80%) |
Nov 08, 2023 | 3.773 | 3.773 | 3.641 | 3.716 | 1,495,193 | -0.03(-0.75%) |
Nov 07, 2023 | 3.904 | 3.923 | 3.730 | 3.744 | 2,269,855 | -0.17(-4.33%) |
Nov 06, 2023 | 3.970 | 3.999 | 3.904 | 3.914 | 1,403,812 | -0.08(-2.12%) |
Nov 03, 2023 | 3.886 | 4.064 | 3.886 | 3.999 | 2,272,718 | +0.22(+5.72%) |
Nov 02, 2023 | 3.632 | 3.799 | 3.613 | 3.782 | 2,525,897 | +0.27(+7.77%) |
Nov 01, 2023 | 3.528 | 3.608 | 3.434 | 3.509 | 2,199,997 | -0.01(-0.27%) |
Oct 31, 2023 | 3.613 | 3.650 | 3.453 | 3.519 | 2,636,562 | -0.04(-1.06%) |
Oct 30, 2023 | 3.613 | 3.735 | 3.500 | 3.556 | 1,233,257 | +0.03(+0.80%) |
Oct 27, 2023 | 3.575 | 3.603 | 3.490 | 3.528 | 2,017,158 | -0.02(-0.53%) |
Oct 26, 2023 | 3.594 | 3.688 | 3.462 | 3.547 | 2,677,404 | -0.02(-0.53%) |
Oct 25, 2023 | 3.754 | 3.763 | 3.481 | 3.566 | 2,842,608 | -0.13(-3.56%) |
Oct 24, 2023 | 3.669 | 3.730 | 3.650 | 3.697 | 1,502,864 | +0.07(+1.81%) |
Oct 23, 2023 | 3.669 | 3.740 | 3.622 | 3.632 | 1,712,818 | -0.06(-1.53%) |
Oct 20, 2023 | 3.716 | 3.773 | 3.688 | 3.688 | 1,519,297 | -0.03(-0.76%) |
Oct 19, 2023 | 3.829 | 3.900 | 3.693 | 3.716 | 2,202,450 | -0.15(-3.89%) |
Oct 18, 2023 | 3.970 | 4.008 | 3.857 | 3.867 | 1,823,385 | -0.15(-3.75%) |
Oct 17, 2023 | 3.914 | 4.093 | 3.886 | 4.017 | 1,824,936 | +0.07(+1.67%) |
Oct 16, 2023 | 3.867 | 4.008 | 3.792 | 3.951 | 2,048,972 | +0.15(+3.96%) |
Oct 13, 2023 | 3.951 | 3.999 | 3.777 | 3.801 | 1,339,971 | -0.09(-2.42%) |
Oct 12, 2023 | 3.951 | 3.951 | 3.829 | 3.895 | 1,430,007 | -0.04(-0.96%) |
Oct 11, 2023 | 3.895 | 3.984 | 3.876 | 3.933 | 1,313,387 | +0.09(+2.45%) |
Oct 10, 2023 | 3.810 | 3.893 | 3.810 | 3.839 | 1,410,626 | +0.02(+0.49%) |
Oct 09, 2023 | 3.660 | 3.853 | 3.650 | 3.820 | 1,804,655 | +0.08(+2.01%) |
Oct 06, 2023 | 3.697 | 3.754 | 3.556 | 3.744 | 1,994,428 | -0.01(-0.25%) |
Oct 05, 2023 | 3.679 | 3.782 | 3.679 | 3.754 | 1,637,277 | +0.05(+1.27%) |
Oct 04, 2023 | 3.679 | 3.744 | 3.622 | 3.707 | 1,828,726 | +0.04(+1.03%) |
Oct 03, 2023 | 3.951 | 3.961 | 3.603 | 3.669 | 5,277,333 | -0.32(-8.02%) |
Oct 02, 2023 | 4.125 | 4.152 | 3.925 | 3.989 | 3,099,837 | -0.14(-3.30%) |
Sep 29, 2023 | 4.216 | 4.225 | 4.062 | 4.125 | 1,955,593 | +0.00(+0.00%) |
Sep 28, 2023 | 3.998 | 4.125 | 3.975 | 4.125 | 2,678,062 | +0.13(+3.18%) |
Sep 27, 2023 | 3.916 | 4.016 | 3.871 | 3.998 | 2,654,806 | +0.13(+3.29%) |
Sep 26, 2023 | 3.880 | 3.971 | 3.853 | 3.871 | 2,395,206 | -0.08(-2.07%) |
Sep 25, 2023 | 3.916 | 3.985 | 3.912 | 3.953 | 2,340,591 | -0.02(-0.46%) |
Sep 22, 2023 | 4.016 | 4.023 | 3.857 | 3.971 | 3,828,611 | -0.01(-0.23%) |
Sep 21, 2023 | 4.380 | 4.443 | 3.971 | 3.980 | 6,408,259 | -0.49(-10.98%) |
Sep 20, 2023 | 4.516 | 4.598 | 4.453 | 4.471 | 1,752,917 | +0.01(+0.20%) |
Sep 19, 2023 | 4.425 | 4.552 | 4.425 | 4.462 | 1,220,890 | +0.02(+0.41%) |
Sep 18, 2023 | 4.543 | 4.543 | 4.425 | 4.443 | 1,739,659 | -0.12(-2.59%) |
Sep 15, 2023 | 4.552 | 4.598 | 4.466 | 4.562 | 4,824,751 | +0.01(+0.20%) |
Sep 14, 2023 | 4.398 | 4.584 | 4.389 | 4.552 | 2,657,682 | +0.24(+5.47%) |
Sep 13, 2023 | 4.434 | 4.489 | 4.271 | 4.316 | 1,876,890 | -0.12(-2.66%) |
Sep 12, 2023 | 4.480 | 4.524 | 4.389 | 4.434 | 3,224,125 | +0.09(+2.09%) |
Sep 11, 2023 | 4.543 | 4.552 | 4.334 | 4.343 | 3,216,839 | -0.16(-3.63%) |
Sep 08, 2023 | 4.534 | 4.543 | 4.462 | 4.507 | 1,305,854 | -0.01(-0.20%) |
Sep 07, 2023 | 4.552 | 4.575 | 4.498 | 4.516 | 1,775,526 | -0.07(-1.58%) |
Sep 06, 2023 | 4.534 | 4.589 | 4.425 | 4.589 | 1,936,625 | +0.07(+1.61%) |
Sep 05, 2023 | 4.562 | 4.616 | 4.462 | 4.516 | 2,544,290 | -0.12(-2.55%) |
Sep 01, 2023 | 4.589 | 4.680 | 4.584 | 4.634 | 1,222,506 | +0.09(+2.00%) |
Aug 31, 2023 | 4.589 | 4.634 | 4.543 | 4.543 | 2,267,065 | -0.03(-0.60%) |
Aug 30, 2023 | 4.562 | 4.580 | 4.489 | 4.571 | 1,211,137 | -0.01(-0.20%) |
Aug 29, 2023 | 4.380 | 4.598 | 4.334 | 4.580 | 1,769,001 | +0.19(+4.35%) |
Aug 28, 2023 | 4.280 | 4.398 | 4.262 | 4.389 | 1,138,944 | +0.15(+3.43%) |
Aug 25, 2023 | 4.343 | 4.380 | 4.219 | 4.244 | 1,215,320 | -0.06(-1.48%) |
Aug 24, 2023 | 4.289 | 4.443 | 4.289 | 4.307 | 1,485,725 | +0.00(+0.00%) |
Aug 23, 2023 | 4.189 | 4.325 | 4.134 | 4.307 | 1,055,943 | +0.14(+3.27%) |
Aug 22, 2023 | 4.189 | 4.244 | 4.144 | 4.171 | 1,069,027 | -0.02(-0.43%) |
Aug 21, 2023 | 4.225 | 4.234 | 4.125 | 4.189 | 1,505,989 | -0.02(-0.43%) |
Aug 18, 2023 | 4.189 | 4.225 | 4.134 | 4.207 | 1,658,453 | -0.02(-0.43%) |
Aug 17, 2023 | 4.271 | 4.316 | 4.216 | 4.225 | 1,562,282 | -0.04(-0.85%) |
Aug 16, 2023 | 4.289 | 4.334 | 4.244 | 4.262 | 1,447,100 | -0.03(-0.64%) |
Aug 15, 2023 | 4.316 | 4.321 | 4.230 | 4.289 | 1,409,556 | -0.08(-1.87%) |
Aug 14, 2023 | 4.389 | 4.407 | 4.325 | 4.371 | 1,401,867 | -0.08(-1.84%) |
Aug 11, 2023 | 4.380 | 4.471 | 4.353 | 4.453 | 1,085,623 | +0.05(+1.24%) |
Aug 10, 2023 | 4.416 | 4.471 | 4.353 | 4.398 | 1,728,868 | +0.05(+1.26%) |
Aug 09, 2023 | 4.480 | 4.507 | 4.334 | 4.343 | 2,006,137 | -0.16(-3.63%) |
Aug 08, 2023 | 4.489 | 4.534 | 4.407 | 4.507 | 1,295,723 | -0.09(-1.98%) |
Aug 07, 2023 | 4.507 | 4.607 | 4.507 | 4.598 | 1,447,569 | +0.09(+2.02%) |
Aug 04, 2023 | 4.407 | 4.548 | 4.389 | 4.507 | 2,001,432 | +0.11(+2.48%) |
Aug 03, 2023 | 4.362 | 4.425 | 4.294 | 4.398 | 1,747,068 | -0.01(-0.21%) |
Aug 02, 2023 | 4.334 | 4.434 | 4.294 | 4.407 | 2,196,336 | +0.02(+0.41%) |
Aug 01, 2023 | 4.571 | 4.589 | 4.343 | 4.389 | 3,163,788 | -0.20(-4.36%) |
Jul 31, 2023 | 4.543 | 4.634 | 4.539 | 4.589 | 2,045,198 | +0.05(+1.20%) |
Jul 28, 2023 | 4.462 | 4.562 | 4.434 | 4.534 | 1,941,442 | +0.16(+3.74%) |
Jul 27, 2023 | 4.498 | 4.566 | 4.371 | 4.371 | 1,799,589 | -0.09(-2.04%) |
Jul 26, 2023 | 4.262 | 4.543 | 4.244 | 4.462 | 4,496,165 | +0.37(+9.11%) |
Jul 25, 2023 | 4.180 | 4.216 | 4.089 | 4.089 | 2,254,053 | -0.14(-3.23%) |
Jul 24, 2023 | 4.189 | 4.339 | 4.189 | 4.225 | 2,259,343 | +0.02(+0.43%) |
Jul 21, 2023 | 4.343 | 4.353 | 4.171 | 4.207 | 2,508,963 | -0.09(-2.11%) |
Jul 20, 2023 | 4.480 | 4.521 | 4.262 | 4.298 | 2,299,194 | -0.17(-3.86%) |
Jul 19, 2023 | 4.289 | 4.489 | 4.289 | 4.471 | 3,083,906 | +0.24(+5.58%) |
Jul 18, 2023 | 4.153 | 4.371 | 4.153 | 4.234 | 2,273,114 | +0.10(+2.42%) |
Jul 17, 2023 | 4.189 | 4.216 | 4.134 | 4.134 | 1,554,986 | -0.07(-1.73%) |
Jul 14, 2023 | 4.253 | 4.259 | 4.166 | 4.207 | 1,615,306 | -0.06(-1.49%) |
Jul 13, 2023 | 4.189 | 4.271 | 4.157 | 4.271 | 1,490,105 | +0.10(+2.40%) |
Jul 12, 2023 | 4.343 | 4.398 | 4.171 | 4.171 | 3,376,235 | -0.11(-2.55%) |
Jul 11, 2023 | 4.225 | 4.289 | 4.166 | 4.280 | 1,321,477 | +0.10(+2.39%) |
Jul 10, 2023 | 4.180 | 4.251 | 4.134 | 4.180 | 1,966,788 | -0.05(-1.08%) |
Jul 07, 2023 | 4.044 | 4.289 | 4.044 | 4.225 | 2,551,538 | +0.16(+4.03%) |
Jul 06, 2023 | 4.035 | 4.080 | 3.925 | 4.062 | 2,771,087 | -0.04(-0.89%) |
Jul 05, 2023 | 4.244 | 4.271 | 4.098 | 4.098 | 3,446,991 | -0.17(-4.04%) |
Jul 03, 2023 | 4.114 | 4.275 | 4.100 | 4.271 | 3,384,771 | +0.21(+5.16%) |
Jun 30, 2023 | 4.122 | 4.166 | 4.009 | 4.061 | 4,978,483 | -0.01(-0.21%) |
Jun 29, 2023 | 3.991 | 4.079 | 3.943 | 4.070 | 2,597,085 | +0.10(+2.42%) |
Jun 28, 2023 | 4.070 | 4.070 | 3.895 | 3.974 | 4,587,121 | -0.08(-1.94%) |
Jun 27, 2023 | 3.895 | 4.096 | 3.830 | 4.052 | 7,473,353 | +0.17(+4.27%) |
Jun 26, 2023 | 3.598 | 3.895 | 3.594 | 3.887 | 3,388,405 | +0.31(+8.54%) |
Jun 23, 2023 | 3.668 | 3.721 | 3.572 | 3.581 | 4,084,857 | -0.16(-4.21%) |
Jun 22, 2023 | 3.808 | 3.830 | 3.642 | 3.738 | 3,080,264 | -0.09(-2.28%) |
Jun 21, 2023 | 3.843 | 3.878 | 3.760 | 3.825 | 1,784,757 | -0.03(-0.90%) |
Jun 20, 2023 | 3.913 | 3.948 | 3.804 | 3.860 | 2,867,946 | -0.10(-2.43%) |
Jun 16, 2023 | 3.930 | 3.965 | 3.860 | 3.956 | 6,428,772 | +0.04(+1.12%) |
Jun 15, 2023 | 3.843 | 3.913 | 3.913 | 1,919,478 | +0.59(+17.59%) | |
May 08, 2023 | 3.406 | 3.415 | 3.284 | 3.328 | 2,887,596 | -0.04(-1.30%) |
May 05, 2023 | 3.170 | 3.380 | 3.170 | 3.371 | 4,750,731 | +0.23(+7.22%) |
May 04, 2023 | 3.092 | 3.153 | 2.987 | 3.144 | 4,287,111 | -0.03(-0.83%) |
May 03, 2023 | 3.266 | 3.293 | 3.157 | 3.170 | 6,250,305 | -0.10(-2.94%) |
May 02, 2023 | 3.362 | 3.362 | 3.175 | 3.266 | 4,008,497 | -0.10(-2.86%) |