Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.635 | 3.684 | 3.605 | 3.655 | 8,487,715 | +0.05(+1.38%) |
May 30, 2024 | 3.575 | 3.665 | 3.545 | 3.605 | 8,853,470 | +0.03(+0.83%) |
May 29, 2024 | 3.645 | 3.694 | 3.555 | 3.575 | 9,267,578 | -0.09(-2.44%) |
May 28, 2024 | 3.476 | 3.674 | 3.466 | 3.665 | 12,150,571 | +0.24(+6.96%) |
May 24, 2024 | 3.357 | 3.476 | 3.357 | 3.426 | 5,916,829 | +0.10(+2.99%) |
May 23, 2024 | 3.396 | 3.456 | 3.317 | 3.327 | 7,001,678 | -0.04(-1.18%) |
May 22, 2024 | 3.436 | 3.436 | 3.327 | 3.367 | 8,283,970 | -0.07(-2.02%) |
May 21, 2024 | 3.456 | 3.476 | 3.406 | 3.436 | 6,298,155 | -0.04(-1.14%) |
May 20, 2024 | 3.466 | 3.555 | 3.466 | 3.476 | 3,644,676 | +0.01(+0.29%) |
May 17, 2024 | 3.436 | 3.476 | 3.416 | 3.466 | 4,448,774 | +0.05(+1.45%) |
May 16, 2024 | 3.426 | 3.466 | 3.406 | 3.416 | 7,349,051 | +0.02(+0.58%) |
May 15, 2024 | 3.416 | 3.421 | 3.267 | 3.396 | 9,654,663 | -0.01(-0.29%) |
May 14, 2024 | 3.377 | 3.466 | 3.367 | 3.406 | 7,750,153 | -0.02(-0.58%) |
May 13, 2024 | 3.466 | 3.496 | 3.377 | 3.426 | 9,090,242 | +0.00(+0.00%) |
May 10, 2024 | 3.575 | 3.754 | 3.416 | 3.426 | 20,186,846 | -0.29(-7.75%) |
May 09, 2024 | 3.684 | 3.754 | 3.674 | 3.714 | 7,739,208 | +0.03(+0.81%) |
May 08, 2024 | 3.635 | 3.684 | 3.585 | 3.684 | 9,830,097 | +0.02(+0.54%) |
May 07, 2024 | 3.684 | 3.714 | 3.635 | 3.665 | 7,527,264 | -0.03(-0.81%) |
May 06, 2024 | 3.545 | 3.804 | 3.535 | 3.694 | 14,570,387 | +0.19(+5.38%) |
May 03, 2024 | 3.555 | 3.585 | 3.456 | 3.506 | 10,315,582 | -0.03(-0.84%) |
May 02, 2024 | 3.526 | 3.595 | 3.486 | 3.535 | 12,062,172 | +0.04(+1.14%) |
May 01, 2024 | 3.635 | 3.665 | 3.444 | 3.496 | 13,964,076 | -0.19(-5.12%) |
Apr 30, 2024 | 3.873 | 3.893 | 3.674 | 3.684 | 17,714,946 | -0.24(-6.08%) |
Apr 29, 2024 | 3.903 | 3.933 | 3.836 | 3.923 | 9,033,265 | +0.02(+0.51%) |
Apr 26, 2024 | 3.873 | 3.918 | 3.823 | 3.903 | 7,557,779 | +0.03(+0.77%) |
Apr 25, 2024 | 3.794 | 3.883 | 3.734 | 3.873 | 10,025,592 | +0.09(+2.36%) |
Apr 24, 2024 | 3.764 | 3.794 | 3.724 | 3.784 | 8,374,171 | +0.01(+0.26%) |
Apr 23, 2024 | 3.615 | 3.774 | 3.595 | 3.774 | 10,005,923 | +0.15(+4.11%) |
Apr 22, 2024 | 3.605 | 3.674 | 3.545 | 3.625 | 7,499,362 | +0.02(+0.55%) |
Apr 19, 2024 | 3.595 | 3.734 | 3.590 | 3.605 | 11,556,862 | +0.01(+0.28%) |
Apr 18, 2024 | 3.595 | 3.660 | 3.575 | 3.595 | 10,365,985 | +0.00(+0.00%) |
Apr 17, 2024 | 3.635 | 3.734 | 3.575 | 3.595 | 14,176,628 | -0.04(-1.09%) |
Apr 16, 2024 | 3.605 | 3.694 | 3.585 | 3.635 | 12,931,416 | +0.01(+0.27%) |
Apr 15, 2024 | 3.754 | 3.764 | 3.625 | 3.625 | 13,969,835 | -0.12(-3.18%) |
Apr 12, 2024 | 3.863 | 3.928 | 3.729 | 3.744 | 12,936,270 | -0.06(-1.57%) |
Apr 11, 2024 | 3.873 | 3.903 | 3.784 | 3.804 | 13,775,731 | -0.08(-2.05%) |
Apr 10, 2024 | 3.744 | 3.918 | 3.729 | 3.883 | 15,208,444 | +0.13(+3.44%) |
Apr 09, 2024 | 3.873 | 3.903 | 3.754 | 3.754 | 8,846,768 | -0.12(-3.08%) |
Apr 08, 2024 | 3.962 | 4.017 | 3.833 | 3.873 | 10,344,631 | -0.12(-2.99%) |
Apr 05, 2024 | 4.022 | 4.050 | 3.953 | 3.992 | 8,016,433 | -0.01(-0.25%) |
Apr 04, 2024 | 3.972 | 4.032 | 3.915 | 4.002 | 11,990,065 | +0.04(+1.00%) |
Apr 03, 2024 | 3.913 | 3.988 | 3.893 | 3.962 | 12,409,436 | +0.09(+2.31%) |
Apr 02, 2024 | 3.724 | 3.893 | 3.704 | 3.873 | 16,306,871 | +0.19(+5.12%) |
Apr 01, 2024 | 3.615 | 3.704 | 3.565 | 3.684 | 10,955,757 | +0.08(+2.20%) |
Mar 28, 2024 | 3.516 | 3.610 | 3.610 | 3.605 | 6,914,462 | +0.13(+3.71%) |
Mar 27, 2024 | 3.396 | 3.506 | 3.377 | 3.476 | 14,169,389 | +0.06(+1.74%) |
Mar 26, 2024 | 3.575 | 3.575 | 3.396 | 3.416 | 12,284,802 | -0.13(-3.64%) |
Mar 25, 2024 | 3.476 | 3.595 | 3.476 | 3.545 | 8,399,839 | +0.09(+2.59%) |
Mar 22, 2024 | 3.516 | 3.535 | 3.421 | 3.456 | 6,362,832 | -0.07(-1.97%) |
Mar 21, 2024 | 3.496 | 3.565 | 3.456 | 3.526 | 6,764,183 | +0.01(+0.28%) |
Mar 20, 2024 | 3.396 | 3.535 | 3.357 | 3.516 | 9,765,037 | +0.09(+2.61%) |
Mar 19, 2024 | 3.357 | 3.486 | 3.327 | 3.426 | 8,872,389 | +0.07(+2.07%) |
Mar 18, 2024 | 3.327 | 3.357 | 3.257 | 3.357 | 6,247,471 | +0.04(+1.20%) |
Mar 15, 2024 | 3.257 | 3.347 | 3.247 | 3.317 | 8,519,212 | +0.04(+1.21%) |
Mar 14, 2024 | 3.237 | 3.287 | 3.218 | 3.277 | 6,018,413 | +0.03(+0.92%) |
Mar 13, 2024 | 3.188 | 3.272 | 3.178 | 3.247 | 5,594,173 | +0.09(+2.83%) |
Mar 12, 2024 | 3.128 | 3.168 | 3.113 | 3.158 | 4,404,298 | +0.01(+0.32%) |
Mar 11, 2024 | 3.138 | 3.168 | 3.079 | 3.148 | 7,019,803 | -0.01(-0.31%) |
Mar 08, 2024 | 3.188 | 3.208 | 3.138 | 3.158 | 8,463,445 | -0.02(-0.62%) |
Mar 07, 2024 | 3.168 | 3.228 | 3.148 | 3.178 | 9,414,778 | +0.01(+0.31%) |
Mar 06, 2024 | 3.098 | 3.237 | 3.084 | 3.168 | 13,615,644 | +0.11(+3.57%) |
Mar 05, 2024 | 3.098 | 3.153 | 3.039 | 3.059 | 11,890,624 | -0.03(-0.96%) |
Mar 04, 2024 | 3.228 | 3.247 | 3.079 | 3.089 | 15,433,668 | -0.12(-3.72%) |
Mar 01, 2024 | 3.218 | 3.337 | 3.198 | 3.208 | 19,658,328 | +0.04(+1.25%) |
Feb 29, 2024 | 3.367 | 3.386 | 3.138 | 3.168 | 17,715,148 | -0.26(-7.54%) |
Feb 28, 2024 | 3.476 | 3.526 | 3.399 | 3.426 | 8,909,688 | -0.04(-1.15%) |
Feb 27, 2024 | 3.436 | 3.503 | 3.431 | 3.466 | 7,788,751 | +0.05(+1.45%) |
Feb 26, 2024 | 3.367 | 3.426 | 3.337 | 3.416 | 6,026,686 | +0.04(+1.18%) |
Feb 23, 2024 | 3.386 | 3.396 | 3.307 | 3.377 | 8,869,506 | -0.04(-1.16%) |
Feb 22, 2024 | 3.347 | 3.436 | 3.321 | 3.416 | 11,452,939 | +0.05(+1.48%) |
Feb 21, 2024 | 3.267 | 3.386 | 3.257 | 3.367 | 6,986,941 | +0.11(+3.35%) |
Feb 20, 2024 | 3.287 | 3.307 | 3.228 | 3.257 | 7,647,102 | -0.04(-1.21%) |
Feb 16, 2024 | 3.297 | 3.307 | 3.233 | 3.297 | 7,979,056 | +0.01(+0.30%) |
Feb 15, 2024 | 3.108 | 3.297 | 3.108 | 3.287 | 13,521,473 | +0.20(+6.43%) |
Feb 14, 2024 | 3.128 | 3.228 | 3.079 | 3.089 | 9,445,859 | -0.01(-0.32%) |
Feb 13, 2024 | 3.188 | 3.188 | 3.069 | 3.098 | 10,839,649 | -0.09(-2.80%) |
Feb 12, 2024 | 3.069 | 3.208 | 3.069 | 3.188 | 9,103,325 | +0.12(+3.88%) |
Feb 09, 2024 | 3.098 | 3.128 | 3.069 | 3.069 | 7,086,902 | -0.01(-0.32%) |
Feb 08, 2024 | 3.039 | 3.098 | 3.019 | 3.079 | 5,929,886 | +0.06(+1.97%) |
Feb 07, 2024 | 3.009 | 3.029 | 2.945 | 3.019 | 8,620,308 | +0.03(+1.00%) |
Feb 06, 2024 | 2.969 | 3.049 | 2.950 | 2.989 | 7,133,728 | +0.04(+1.35%) |
Feb 05, 2024 | 2.979 | 2.979 | 2.900 | 2.950 | 10,504,662 | -0.03(-1.00%) |
Feb 02, 2024 | 3.069 | 3.069 | 2.979 | 2.979 | 7,494,355 | -0.09(-2.91%) |
Feb 01, 2024 | 3.188 | 3.223 | 3.033 | 3.069 | 13,099,840 | -0.09(-2.83%) |
Jan 31, 2024 | 3.247 | 3.247 | 3.148 | 3.158 | 6,506,169 | -0.10(-3.05%) |
Jan 30, 2024 | 3.128 | 3.267 | 3.120 | 3.257 | 8,070,864 | +0.09(+2.82%) |
Jan 29, 2024 | 3.188 | 3.193 | 3.118 | 3.168 | 7,536,796 | -0.05(-1.54%) |
Jan 26, 2024 | 3.168 | 3.218 | 3.098 | 3.218 | 8,654,694 | +0.04(+1.25%) |
Jan 25, 2024 | 3.108 | 3.188 | 3.079 | 3.178 | 9,524,637 | +0.09(+2.89%) |
Jan 24, 2024 | 3.079 | 3.113 | 3.039 | 3.089 | 7,461,855 | +0.03(+0.97%) |
Jan 23, 2024 | 2.999 | 3.059 | 2.979 | 3.059 | 8,568,909 | +0.05(+1.65%) |
Jan 22, 2024 | 2.969 | 3.049 | 2.940 | 3.009 | 7,326,152 | +0.03(+1.00%) |
Jan 19, 2024 | 2.979 | 2.989 | 2.920 | 2.979 | 6,514,786 | +0.01(+0.33%) |
Jan 18, 2024 | 3.009 | 3.009 | 2.940 | 2.969 | 6,849,619 | -0.02(-0.66%) |
Jan 17, 2024 | 2.999 | 3.029 | 2.940 | 2.989 | 11,398,019 | -0.04(-1.31%) |
Jan 16, 2024 | 3.108 | 3.138 | 3.029 | 3.029 | 6,807,962 | -0.07(-2.24%) |
Jan 12, 2024 | 3.188 | 3.217 | 3.089 | 3.098 | 6,642,540 | -0.03(-0.95%) |
Jan 11, 2024 | 3.138 | 3.178 | 3.089 | 3.128 | 6,235,826 | +0.00(+0.00%) |
Jan 10, 2024 | 3.168 | 3.188 | 3.098 | 3.128 | 6,054,677 | -0.03(-0.94%) |
Jan 09, 2024 | 3.218 | 3.218 | 3.118 | 3.158 | 8,208,228 | -0.04(-1.24%) |
Jan 08, 2024 | 3.228 | 3.237 | 3.141 | 3.198 | 9,494,143 | -0.11(-3.30%) |
Jan 05, 2024 | 3.337 | 3.352 | 3.267 | 3.307 | 7,235,138 | +0.01(+0.30%) |
Jan 04, 2024 | 3.426 | 3.436 | 3.277 | 3.297 | 7,836,863 | -0.09(-2.64%) |
Jan 03, 2024 | 3.277 | 3.416 | 3.267 | 3.386 | 9,541,246 | +0.12(+3.65%) |
Jan 02, 2024 | 3.297 | 3.357 | 3.257 | 3.267 | 6,904,031 | -0.03(-0.90%) |
Dec 29, 2023 | 3.287 | 3.347 | 3.267 | 3.297 | 7,957,285 | +0.02(+0.61%) |
Dec 28, 2023 | 3.297 | 3.347 | 3.277 | 3.277 | 6,334,983 | -0.04(-1.20%) |
Dec 27, 2023 | 3.386 | 3.406 | 3.307 | 3.317 | 7,382,436 | -0.07(-2.05%) |
Dec 26, 2023 | 3.377 | 3.396 | 3.317 | 3.386 | 5,732,640 | +0.06(+1.79%) |
Dec 22, 2023 | 3.416 | 3.426 | 3.307 | 3.327 | 11,743,613 | -0.05(-1.47%) |
Dec 21, 2023 | 3.337 | 3.406 | 3.317 | 3.377 | 8,458,781 | +0.06(+1.80%) |
Dec 20, 2023 | 3.406 | 3.466 | 3.307 | 3.317 | 9,899,798 | -0.06(-1.76%) |
Dec 19, 2023 | 3.297 | 3.377 | 3.277 | 3.377 | 7,148,792 | +0.10(+3.03%) |
Dec 18, 2023 | 3.337 | 3.406 | 3.257 | 3.277 | 6,508,762 | +0.02(+0.61%) |
Dec 15, 2023 | 3.317 | 3.337 | 3.228 | 3.257 | 8,849,880 | -0.07(-2.09%) |
Dec 14, 2023 | 3.267 | 3.367 | 3.257 | 3.327 | 8,087,596 | +0.17(+5.43%) |
Dec 13, 2023 | 3.057 | 3.165 | 3.008 | 3.156 | 9,309,155 | +0.10(+3.23%) |
Dec 12, 2023 | 3.087 | 3.096 | 2.988 | 3.057 | 8,345,676 | -0.09(-2.82%) |
Dec 11, 2023 | 3.215 | 3.234 | 3.126 | 3.146 | 6,477,497 | -0.09(-2.74%) |
Dec 08, 2023 | 3.195 | 3.264 | 3.156 | 3.234 | 11,806,441 | +0.10(+3.14%) |
Dec 07, 2023 | 3.205 | 3.225 | 3.067 | 3.136 | 13,599,929 | -0.05(-1.55%) |
Dec 06, 2023 | 3.274 | 3.358 | 3.175 | 3.185 | 15,149,679 | -0.25(-7.18%) |
Dec 05, 2023 | 3.550 | 3.589 | 3.432 | 3.432 | 8,133,986 | -0.16(-4.40%) |
Dec 04, 2023 | 3.698 | 3.708 | 3.570 | 3.589 | 9,435,017 | -0.15(-3.96%) |
Dec 01, 2023 | 3.767 | 3.846 | 3.728 | 3.737 | 10,669,061 | -0.06(-1.56%) |
Nov 30, 2023 | 3.826 | 3.925 | 3.728 | 3.797 | 12,088,249 | +0.02(+0.52%) |
Nov 29, 2023 | 3.777 | 3.826 | 3.713 | 3.777 | 6,901,964 | +0.04(+1.06%) |
Nov 28, 2023 | 3.767 | 3.846 | 3.728 | 3.737 | 8,372,223 | +0.00(+0.00%) |
Nov 27, 2023 | 3.718 | 3.782 | 3.698 | 3.737 | 5,672,452 | -0.04(-1.04%) |
Nov 24, 2023 | 3.718 | 3.821 | 3.718 | 3.777 | 2,526,768 | +0.04(+1.06%) |
Nov 22, 2023 | 3.649 | 3.767 | 3.649 | 3.737 | 8,941,770 | -0.08(-2.07%) |
Nov 21, 2023 | 3.866 | 3.885 | 3.806 | 3.816 | 5,167,251 | -0.08(-2.03%) |
Nov 20, 2023 | 3.935 | 3.954 | 3.875 | 3.895 | 5,670,444 | +0.02(+0.51%) |
Nov 17, 2023 | 3.797 | 3.905 | 3.787 | 3.875 | 7,405,716 | +0.16(+4.24%) |
Nov 16, 2023 | 3.797 | 3.816 | 3.619 | 3.718 | 10,106,585 | -0.13(-3.33%) |
Nov 15, 2023 | 3.905 | 3.973 | 3.836 | 3.846 | 9,292,935 | -0.09(-2.26%) |
Nov 14, 2023 | 3.974 | 3.994 | 3.895 | 3.935 | 10,477,400 | +0.04(+1.01%) |
Nov 13, 2023 | 4.004 | 4.043 | 3.885 | 3.895 | 10,929,713 | -0.11(-2.71%) |
Nov 10, 2023 | 3.905 | 4.013 | 3.875 | 4.004 | 8,651,346 | +0.16(+4.10%) |
Nov 09, 2023 | 3.846 | 3.989 | 3.826 | 3.846 | 10,543,112 | +0.06(+1.56%) |
Nov 08, 2023 | 3.944 | 3.944 | 3.737 | 3.787 | 13,594,533 | -0.17(-4.24%) |
Nov 07, 2023 | 4.092 | 4.102 | 3.944 | 3.954 | 13,344,275 | -0.28(-6.53%) |
Nov 06, 2023 | 4.457 | 4.457 | 4.201 | 4.230 | 11,046,803 | -0.14(-3.16%) |
Nov 03, 2023 | 4.576 | 4.585 | 4.270 | 4.368 | 14,779,213 | -0.10(-2.21%) |
Nov 02, 2023 | 4.319 | 4.495 | 4.290 | 4.467 | 14,663,569 | +0.17(+3.90%) |
Nov 01, 2023 | 4.290 | 4.408 | 4.250 | 4.299 | 8,190,513 | +0.04(+0.93%) |
Oct 31, 2023 | 4.280 | 4.388 | 4.211 | 4.260 | 8,089,305 | +0.01(+0.23%) |
Oct 30, 2023 | 4.290 | 4.339 | 4.161 | 4.250 | 8,086,030 | -0.03(-0.69%) |
Oct 27, 2023 | 4.299 | 4.364 | 4.181 | 4.280 | 8,420,061 | +0.01(+0.23%) |
Oct 26, 2023 | 4.240 | 4.329 | 4.142 | 4.270 | 8,658,448 | -0.01(-0.23%) |
Oct 25, 2023 | 4.280 | 4.344 | 4.201 | 4.280 | 6,611,342 | -0.02(-0.46%) |
Oct 24, 2023 | 4.349 | 4.368 | 4.260 | 4.299 | 5,521,718 | -0.06(-1.36%) |
Oct 23, 2023 | 4.388 | 4.455 | 4.309 | 4.359 | 6,855,859 | -0.10(-2.21%) |
Oct 20, 2023 | 4.536 | 4.585 | 4.430 | 4.457 | 9,494,752 | -0.08(-1.74%) |
Oct 19, 2023 | 4.290 | 4.561 | 4.250 | 4.536 | 15,482,436 | +0.19(+4.31%) |
Oct 18, 2023 | 4.339 | 4.413 | 4.324 | 4.349 | 7,512,021 | +0.04(+0.92%) |
Oct 17, 2023 | 4.230 | 4.398 | 4.230 | 4.309 | 7,407,010 | +0.02(+0.46%) |
Oct 16, 2023 | 4.319 | 4.329 | 4.191 | 4.290 | 5,291,668 | +0.00(+0.00%) |
Oct 13, 2023 | 4.211 | 4.319 | 4.186 | 4.290 | 8,268,605 | +0.20(+4.82%) |
Oct 12, 2023 | 4.161 | 4.171 | 4.043 | 4.092 | 8,083,242 | -0.02(-0.48%) |
Oct 11, 2023 | 4.073 | 4.142 | 3.974 | 4.112 | 8,151,920 | +0.00(+0.00%) |
Oct 10, 2023 | 4.092 | 4.152 | 4.083 | 4.112 | 7,329,382 | +0.02(+0.48%) |
Oct 09, 2023 | 4.063 | 4.191 | 4.053 | 4.092 | 6,587,550 | +0.20(+5.06%) |
Oct 06, 2023 | 3.816 | 3.959 | 3.718 | 3.895 | 10,260,246 | +0.09(+2.33%) |
Oct 05, 2023 | 3.728 | 3.856 | 3.708 | 3.806 | 11,197,093 | +0.03(+0.78%) |
Oct 04, 2023 | 3.994 | 3.994 | 3.757 | 3.777 | 13,638,483 | -0.29(-7.04%) |
Oct 03, 2023 | 4.004 | 4.112 | 3.964 | 4.063 | 11,677,645 | +0.01(+0.24%) |
Oct 02, 2023 | 4.359 | 4.378 | 4.013 | 4.053 | 14,108,759 | -0.30(-6.80%) |
Sep 29, 2023 | 4.329 | 4.428 | 4.285 | 4.349 | 17,121,306 | +0.10(+2.32%) |
Sep 28, 2023 | 4.290 | 4.319 | 4.211 | 4.250 | 7,107,788 | -0.01(-0.23%) |
Sep 27, 2023 | 4.221 | 4.319 | 4.161 | 4.260 | 11,026,923 | +0.14(+3.35%) |
Sep 26, 2023 | 4.102 | 4.191 | 4.073 | 4.122 | 10,360,673 | -0.01(-0.24%) |
Sep 25, 2023 | 3.984 | 4.161 | 4.122 | 4.132 | 8,153,437 | +0.16(+3.97%) |
Sep 22, 2023 | 4.004 | 4.073 | 3.935 | 3.974 | 9,422,059 | +0.01(+0.25%) |
Sep 21, 2023 | 4.083 | 4.112 | 3.944 | 3.964 | 8,523,932 | -0.10(-2.43%) |
Sep 20, 2023 | 4.152 | 4.249 | 4.063 | 4.063 | 11,196,344 | -0.09(-2.14%) |
Sep 19, 2023 | 4.319 | 4.349 | 4.122 | 4.152 | 35,298,088 | -0.12(-2.77%) |
Sep 18, 2023 | 4.309 | 4.339 | 4.260 | 4.270 | 9,884,006 | +0.00(+0.00%) |
Sep 15, 2023 | 4.319 | 4.349 | 4.243 | 4.270 | 7,338,937 | -0.05(-1.14%) |
Sep 14, 2023 | 4.319 | 4.368 | 4.299 | 4.319 | 6,352,273 | +0.10(+2.40%) |
Sep 13, 2023 | 4.306 | 4.316 | 4.170 | 4.218 | 6,118,386 | -0.06(-1.38%) |
Sep 12, 2023 | 4.169 | 4.306 | 4.149 | 4.277 | 7,129,099 | +0.20(+4.81%) |
Sep 11, 2023 | 4.159 | 4.216 | 4.051 | 4.081 | 6,077,214 | -0.04(-0.95%) |
Sep 08, 2023 | 4.061 | 4.179 | 4.061 | 4.120 | 7,341,380 | +0.08(+1.94%) |
Sep 07, 2023 | 4.100 | 4.177 | 4.022 | 4.042 | 7,091,530 | -0.13(-3.06%) |
Sep 06, 2023 | 4.140 | 4.238 | 4.120 | 4.169 | 7,192,422 | +0.05(+1.19%) |
Sep 05, 2023 | 4.149 | 4.213 | 4.100 | 4.120 | 4,814,311 | +0.02(+0.48%) |
Sep 01, 2023 | 4.061 | 4.130 | 4.032 | 4.100 | 3,072,535 | +0.11(+2.70%) |
Aug 31, 2023 | 4.002 | 4.022 | 3.963 | 3.992 | 2,849,360 | +0.03(+0.74%) |
Aug 30, 2023 | 3.943 | 4.002 | 3.934 | 3.963 | 4,199,219 | +0.05(+1.25%) |
Aug 29, 2023 | 3.885 | 3.929 | 3.831 | 3.914 | 3,690,254 | +0.06(+1.53%) |
Aug 28, 2023 | 3.786 | 3.885 | 3.786 | 3.855 | 3,000,702 | +0.09(+2.34%) |
Aug 25, 2023 | 3.777 | 3.816 | 3.738 | 3.767 | 4,232,780 | +0.03(+0.79%) |
Aug 24, 2023 | 3.806 | 3.836 | 3.737 | 3.737 | 3,313,696 | -0.06(-1.55%) |
Aug 23, 2023 | 3.806 | 3.885 | 3.698 | 3.796 | 4,825,686 | -0.05(-1.28%) |
Aug 22, 2023 | 3.894 | 3.934 | 3.845 | 3.845 | 2,719,224 | -0.04(-1.01%) |
Aug 21, 2023 | 3.983 | 4.012 | 3.850 | 3.885 | 4,551,544 | -0.04(-1.00%) |
Aug 18, 2023 | 3.796 | 3.934 | 3.777 | 3.924 | 5,367,633 | +0.09(+2.30%) |
Aug 17, 2023 | 3.904 | 3.953 | 3.836 | 3.836 | 3,698,042 | +0.02(+0.51%) |
Aug 16, 2023 | 3.845 | 3.963 | 3.816 | 3.816 | 4,695,214 | -0.03(-0.77%) |
Aug 15, 2023 | 3.875 | 3.953 | 3.836 | 3.845 | 3,989,712 | -0.13(-3.21%) |
Aug 14, 2023 | 4.042 | 4.061 | 3.953 | 3.973 | 3,551,763 | -0.10(-2.41%) |
Aug 11, 2023 | 3.963 | 4.110 | 3.963 | 4.071 | 4,020,646 | +0.08(+1.97%) |
Aug 10, 2023 | 4.091 | 4.130 | 3.992 | 3.992 | 4,420,875 | -0.09(-2.16%) |
Aug 09, 2023 | 4.051 | 4.140 | 4.012 | 4.081 | 6,502,047 | +0.10(+2.46%) |
Aug 08, 2023 | 3.924 | 3.983 | 3.826 | 3.983 | 3,983,704 | -0.01(-0.25%) |
Aug 07, 2023 | 3.963 | 4.051 | 3.953 | 3.992 | 2,320,758 | +0.02(+0.49%) |
Aug 04, 2023 | 3.973 | 4.051 | 3.924 | 3.973 | 7,036,554 | +0.02(+0.50%) |
Aug 03, 2023 | 3.904 | 4.012 | 3.845 | 3.953 | 6,205,931 | +0.07(+1.77%) |
Aug 02, 2023 | 3.885 | 3.894 | 3.777 | 3.885 | 5,261,437 | -0.02(-0.50%) |
Aug 01, 2023 | 3.934 | 3.943 | 3.826 | 3.904 | 4,979,996 | -0.06(-1.49%) |
Jul 31, 2023 | 3.973 | 4.110 | 3.934 | 3.963 | 5,487,195 | +0.03(+0.75%) |
Jul 28, 2023 | 3.679 | 3.953 | 3.630 | 3.934 | 10,845,525 | +0.33(+9.26%) |
Jul 27, 2023 | 3.669 | 3.718 | 3.580 | 3.600 | 7,047,851 | -0.02(-0.54%) |
Jul 26, 2023 | 3.561 | 3.644 | 3.561 | 3.620 | 3,691,075 | +0.02(+0.54%) |
Jul 25, 2023 | 3.620 | 3.664 | 3.571 | 3.600 | 4,528,829 | -0.01(-0.27%) |
Jul 24, 2023 | 3.571 | 3.688 | 3.561 | 3.610 | 6,460,690 | +0.07(+1.94%) |
Jul 21, 2023 | 3.541 | 3.561 | 3.492 | 3.541 | 3,062,699 | +0.05(+1.40%) |
Jul 20, 2023 | 3.482 | 3.551 | 3.424 | 3.492 | 3,506,937 | +0.00(+0.00%) |
Jul 19, 2023 | 3.492 | 3.590 | 3.473 | 3.492 | 4,150,988 | +0.00(+0.00%) |
Jul 18, 2023 | 3.306 | 3.531 | 3.306 | 3.492 | 4,116,487 | +0.19(+5.64%) |
Jul 17, 2023 | 3.335 | 3.365 | 3.301 | 3.306 | 3,156,485 | -0.06(-1.75%) |
Jul 14, 2023 | 3.512 | 3.512 | 3.345 | 3.365 | 5,266,350 | -0.13(-3.65%) |
Jul 13, 2023 | 3.453 | 3.517 | 3.404 | 3.492 | 5,688,776 | +0.04(+1.14%) |
Jul 12, 2023 | 3.512 | 3.527 | 3.404 | 3.453 | 5,740,288 | +0.02(+0.57%) |
Jul 11, 2023 | 3.414 | 3.463 | 3.384 | 3.433 | 5,853,889 | +0.07(+2.04%) |
Jul 10, 2023 | 3.247 | 3.394 | 3.247 | 3.365 | 7,870,405 | +0.09(+2.69%) |
Jul 07, 2023 | 3.080 | 3.365 | 3.080 | 3.276 | 9,882,306 | +0.20(+6.37%) |
Jul 06, 2023 | 3.168 | 3.203 | 3.031 | 3.080 | 5,338,643 | -0.13(-3.98%) |
Jul 05, 2023 | 3.267 | 3.267 | 3.188 | 3.208 | 3,628,849 | -0.01(-0.30%) |
Jul 03, 2023 | 3.237 | 3.267 | 3.198 | 3.218 | 1,929,093 | +0.02(+0.61%) |
Jun 30, 2023 | 3.188 | 3.227 | 3.149 | 3.198 | 5,037,653 | +0.03(+0.93%) |
Jun 29, 2023 | 3.061 | 3.188 | 3.041 | 3.168 | 5,613,244 | +0.11(+3.53%) |
Jun 28, 2023 | 2.943 | 3.080 | 2.918 | 3.061 | 5,601,062 | +0.10(+3.31%) |
Jun 27, 2023 | 2.992 | 3.041 | 2.923 | 2.962 | 7,964,475 | -0.04(-1.31%) |
Jun 26, 2023 | 2.904 | 3.041 | 2.894 | 3.002 | 6,772,874 | +0.11(+3.73%) |
Jun 23, 2023 | 2.864 | 2.982 | 2.835 | 2.894 | 12,761,515 | -0.07(-2.32%) |
Jun 22, 2023 | 3.110 | 3.119 | 2.943 | 2.962 | 64,384,604 | -0.20(-6.21%) |
Jun 21, 2023 | 3.090 | 3.198 | 3.080 | 3.159 | 9,608,874 | +0.00(+0.00%) |
Jun 20, 2023 | 3.247 | 3.247 | 3.051 | 3.159 | 6,963,689 | -0.03(-0.92%) |
Jun 16, 2023 | 3.267 | 3.350 | 3.139 | 3.188 | 20,277,610 | -0.09(-2.69%) |