Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 5604 | 5644 | 5528 | 5554 | 93,655 | -66.99(-1.19%) |
May 30, 2023 | 5632 | 5671 | 5594 | 5621 | 35,366 | +3.65(+0.06%) |
May 26, 2023 | 5660 | 5660 | 5577 | 5618 | 23,935 | -17.66(-0.31%) |
May 25, 2023 | 5591 | 5689 | 5591 | 5635 | 26,436 | +49.52(+0.89%) |
May 24, 2023 | 5609 | 5669 | 5567 | 5586 | 30,261 | -25.59(-0.46%) |
May 23, 2023 | 5663 | 5689 | 5590 | 5611 | 23,930 | -94.03(-1.65%) |
May 22, 2023 | 5845 | 5899 | 5705 | 5705 | 35,598 | -141.20(-2.42%) |
May 19, 2023 | 5860 | 5890 | 5772 | 5847 | 18,969 | -36.65(-0.62%) |
May 18, 2023 | 5800 | 5893 | 5800 | 5883 | 26,650 | +50.01(+0.86%) |
May 17, 2023 | 5880 | 5900 | 5796 | 5833 | 19,431 | -54.32(-0.92%) |
May 16, 2023 | 5856 | 5900 | 5796 | 5887 | 19,827 | -11.34(-0.19%) |
May 15, 2023 | 5814 | 5900 | 5768 | 5899 | 22,406 | +76.41(+1.31%) |
May 12, 2023 | 5850 | 5868 | 5774 | 5822 | 16,044 | -15.42(-0.26%) |
May 11, 2023 | 5819 | 5874 | 5801 | 5838 | 17,248 | +1.32(+0.02%) |
May 10, 2023 | 5913 | 5934 | 5782 | 5837 | 20,497 | -38.94(-0.66%) |
May 09, 2023 | 5831 | 5933 | 5810 | 5875 | 17,817 | +21.98(+0.38%) |
May 08, 2023 | 5834 | 5856 | 5803 | 5853 | 15,073 | +1.00(+0.02%) |
May 05, 2023 | 5826 | 5879 | 5712 | 5852 | 19,005 | +51.12(+0.88%) |
May 04, 2023 | 5847 | 5853 | 5794 | 5801 | 16,095 | -93.47(-1.59%) |
May 03, 2023 | 5900 | 5985 | 5822 | 5895 | 30,757 | +8.26(+0.14%) |
May 02, 2023 | 5856 | 5899 | 5787 | 5887 | 18,339 | +16.07(+0.27%) |
May 01, 2023 | 5845 | 5899 | 5820 | 5870 | 18,582 | +30.49(+0.52%) |
Apr 28, 2023 | 5799 | 5846 | 5777 | 5840 | 18,445 | +40.48(+0.70%) |
Apr 27, 2023 | 5713 | 5810 | 5693 | 5800 | 27,645 | +117.93(+2.08%) |
Apr 26, 2023 | 5737 | 5838 | 5652 | 5682 | 27,893 | -73.12(-1.27%) |
Apr 25, 2023 | 5979 | 5980 | 5725 | 5755 | 41,111 | -212.51(-3.56%) |
Apr 24, 2023 | 5925 | 5983 | 5908 | 5967 | 23,485 | +43.02(+0.73%) |
Apr 21, 2023 | 5905 | 5929 | 5828 | 5924 | 92,772 | +31.49(+0.53%) |
Apr 20, 2023 | 5862 | 5987 | 5814 | 5893 | 20,032 | +31.58(+0.54%) |
Apr 19, 2023 | 5818 | 5873 | 5793 | 5861 | 13,346 | +31.29(+0.54%) |
Apr 18, 2023 | 5722 | 5845 | 5696 | 5830 | 16,143 | +136.80(+2.40%) |
Apr 17, 2023 | 5650 | 5743 | 5650 | 5693 | 19,952 | +60.49(+1.07%) |
Apr 14, 2023 | 5571 | 5647 | 5571 | 5633 | 13,601 | +53.08(+0.95%) |
Apr 13, 2023 | 5629 | 5644 | 5566 | 5579 | 21,707 | -10.75(-0.19%) |
Apr 12, 2023 | 5620 | 5655 | 5580 | 5590 | 14,473 | +12.21(+0.22%) |
Apr 11, 2023 | 5521 | 5606 | 5521 | 5578 | 13,981 | +98.14(+1.79%) |
Apr 10, 2023 | 5451 | 5530 | 5450 | 5480 | 13,049 | +11.79(+0.22%) |
Apr 06, 2023 | 5538 | 5538 | 5444 | 5468 | 20,126 | -74.76(-1.35%) |
Apr 05, 2023 | 5539 | 5570 | 5486 | 5543 | 18,395 | +16.03(+0.29%) |
Apr 04, 2023 | 5582 | 5620 | 5480 | 5527 | 20,786 | -49.89(-0.89%) |
Apr 03, 2023 | 5572 | 5614 | 5534 | 5577 | 20,079 | +4.51(+0.08%) |
Mar 31, 2023 | 5426 | 5586 | 5418 | 5572 | 21,579 | +155.08(+2.86%) |
Mar 30, 2023 | 5430 | 5481 | 5411 | 5417 | 22,648 | -16.88(-0.31%) |
Mar 29, 2023 | 5450 | 5450 | 5383 | 5434 | 16,523 | +20.43(+0.38%) |
Mar 28, 2023 | 5404 | 5450 | 5385 | 5414 | 11,748 | +38.11(+0.71%) |
Mar 27, 2023 | 5426 | 5429 | 5303 | 5375 | 12,707 | -37.55(-0.69%) |
Mar 24, 2023 | 5342 | 5444 | 5275 | 5413 | 20,890 | +58.57(+1.09%) |
Mar 23, 2023 | 5410 | 5520 | 5347 | 5354 | 23,357 | -71.64(-1.32%) |
Mar 22, 2023 | 5460 | 5549 | 5411 | 5426 | 24,767 | -56.17(-1.02%) |
Mar 21, 2023 | 5530 | 5543 | 5460 | 5482 | 18,330 | -12.23(-0.22%) |
Mar 20, 2023 | 5497 | 5539 | 5450 | 5494 | 22,968 | -8.53(-0.16%) |
Mar 17, 2023 | 5500 | 5538 | 5423 | 5503 | 54,767 | +24.88(+0.45%) |
Mar 16, 2023 | 5299 | 5500 | 5299 | 5478 | 21,195 | +155.23(+2.92%) |
Mar 15, 2023 | 5345 | 5435 | 5285 | 5323 | 32,053 | -48.83(-0.91%) |
Mar 14, 2023 | 5300 | 5386 | 5212 | 5372 | 22,616 | +105.04(+1.99%) |
Mar 13, 2023 | 5176 | 5300 | 5150 | 5267 | 30,173 | +31.21(+0.60%) |
Mar 10, 2023 | 5298 | 5311 | 5182 | 5235 | 19,588 | -72.65(-1.37%) |
Mar 09, 2023 | 5339 | 5397 | 5296 | 5308 | 27,090 | -28.64(-0.54%) |
Mar 08, 2023 | 5300 | 5358 | 5269 | 5337 | 30,090 | +33.82(+0.64%) |
Mar 07, 2023 | 5280 | 5348 | 5260 | 5303 | 23,772 | +57.96(+1.11%) |
Mar 06, 2023 | 5265 | 5298 | 5230 | 5245 | 22,792 | -2.12(-0.04%) |
Mar 03, 2023 | 5260 | 5268 | 5218 | 5247 | 15,971 | +29.69(+0.57%) |
Mar 02, 2023 | 5123 | 5237 | 5089 | 5217 | 22,503 | +78.50(+1.53%) |
Mar 01, 2023 | 5154 | 5214 | 5126 | 5139 | 17,630 | -34.71(-0.67%) |
Feb 28, 2023 | 5121 | 5226 | 5120 | 5174 | 29,985 | +6.69(+0.13%) |
Feb 27, 2023 | 5197 | 5216 | 5134 | 5167 | 21,104 | +34.46(+0.67%) |
Feb 24, 2023 | 5030 | 5214 | 5022 | 5132 | 26,197 | +2.88(+0.06%) |
Feb 23, 2023 | 5078 | 5143 | 5045 | 5130 | 25,283 | +71.86(+1.42%) |
Feb 22, 2023 | 5058 | 5095 | 5040 | 5058 | 17,764 | +39.50(+0.79%) |
Feb 21, 2023 | 5070 | 5140 | 5001 | 5018 | 27,786 | -79.91(-1.57%) |
Feb 17, 2023 | 5086 | 5113 | 5015 | 5098 | 24,349 | -21.82(-0.43%) |
Feb 16, 2023 | 5097 | 5156 | 5057 | 5120 | 18,865 | -41.00(-0.79%) |
Feb 15, 2023 | 5075 | 5198 | 5067 | 5161 | 19,831 | +41.05(+0.80%) |
Feb 14, 2023 | 5161 | 5208 | 5113 | 5120 | 21,432 | -80.08(-1.54%) |
Feb 13, 2023 | 5093 | 5200 | 5091 | 5200 | 22,626 | +121.74(+2.40%) |
Feb 10, 2023 | 5033 | 5100 | 5020 | 5078 | 14,677 | +27.79(+0.55%) |
Feb 09, 2023 | 5069 | 5110 | 5046 | 5050 | 26,201 | +35.50(+0.71%) |
Feb 08, 2023 | 5132 | 5132 | 4989 | 5015 | 25,011 | -149.94(-2.90%) |
Feb 07, 2023 | 5112 | 5214 | 5039 | 5165 | 37,788 | +15.46(+0.30%) |
Feb 06, 2023 | 5245 | 5245 | 5117 | 5149 | 51,963 | -131.90(-2.50%) |
Feb 03, 2023 | 5307 | 5360 | 5200 | 5281 | 39,523 | -124.33(-2.30%) |
Feb 02, 2023 | 5331 | 5500 | 5304 | 5406 | 43,434 | +47.75(+0.89%) |
Feb 01, 2023 | 5276 | 5376 | 5185 | 5358 | 24,423 | +87.92(+1.67%) |
Jan 31, 2023 | 5199 | 5350 | 5151 | 5270 | 32,669 | +248.58(+4.95%) |
Jan 30, 2023 | 5101 | 5132 | 5001 | 5021 | 18,481 | -100.59(-1.96%) |
Jan 27, 2023 | 5068 | 5150 | 5068 | 5122 | 10,079 | +9.79(+0.19%) |
Jan 26, 2023 | 5100 | 5176 | 5038 | 5112 | 9,457 | +43.16(+0.85%) |
Jan 25, 2023 | 4990 | 5089 | 4990 | 5069 | 10,147 | +29.87(+0.59%) |
Jan 24, 2023 | 5033 | 5076 | 4953 | 5039 | 13,280 | +18.90(+0.38%) |
Jan 23, 2023 | 5028 | 5082 | 4996 | 5020 | 16,132 | -3.78(-0.08%) |
Jan 20, 2023 | 4960 | 5037 | 4901 | 5024 | 14,501 | +95.17(+1.93%) |
Jan 19, 2023 | 4981 | 5015 | 4923 | 4929 | 17,165 | -70.26(-1.41%) |
Jan 18, 2023 | 5039 | 5106 | 4975 | 4999 | 13,601 | +9.44(+0.19%) |
Jan 17, 2023 | 4992 | 5058 | 4971 | 4990 | 17,434 | -2.52(-0.05%) |
Jan 13, 2023 | 4873 | 5048 | 4873 | 4992 | 16,029 | +58.24(+1.18%) |
Jan 12, 2023 | 4960 | 4973 | 4832 | 4934 | 13,330 | +19.49(+0.40%) |
Jan 11, 2023 | 4850 | 4935 | 4794 | 4915 | 22,253 | +85.98(+1.78%) |
Jan 10, 2023 | 4717 | 4850 | 4717 | 4829 | 14,565 | +65.36(+1.37%) |
Jan 09, 2023 | 4817 | 4828 | 4758 | 4763 | 15,899 | -33.65(-0.70%) |
Jan 06, 2023 | 4668 | 4821 | 4668 | 4797 | 20,555 | +157.29(+3.39%) |
Jan 05, 2023 | 4606 | 4670 | 4590 | 4640 | 16,258 | -34.69(-0.74%) |
Jan 04, 2023 | 4636 | 4690 | 4610 | 4674 | 13,955 | +84.90(+1.85%) |
Jan 03, 2023 | 4647 | 4690 | 4519 | 4589 | 24,851 | -23.26(-0.50%) |
Dec 30, 2022 | 4594 | 4645 | 4581 | 4613 | 8,642 | -35.48(-0.76%) |
Dec 29, 2022 | 4578 | 4675 | 4570 | 4648 | 6,414 | +83.99(+1.84%) |
Dec 28, 2022 | 4670 | 4720 | 4558 | 4564 | 8,582 | -89.78(-1.93%) |
Dec 27, 2022 | 4627 | 4683 | 4609 | 4654 | 7,434 | +8.85(+0.19%) |
Dec 23, 2022 | 4685 | 4695 | 4617 | 4645 | 9,820 | -29.99(-0.64%) |
Dec 22, 2022 | 4670 | 4680 | 4596 | 4675 | 9,762 | -29.97(-0.64%) |
Dec 21, 2022 | 4711 | 4725 | 4684 | 4705 | 10,464 | +69.41(+1.50%) |
Dec 20, 2022 | 4643 | 4700 | 4600 | 4636 | 17,366 | -49.65(-1.06%) |
Dec 19, 2022 | 4792 | 4850 | 4663 | 4685 | 17,783 | -130.68(-2.71%) |
Dec 16, 2022 | 4814 | 4831 | 4751 | 4816 | 51,494 | -26.44(-0.55%) |
Dec 15, 2022 | 4665 | 4883 | 4650 | 4842 | 28,452 | +95.67(+2.02%) |
Dec 14, 2022 | 4735 | 4806 | 4693 | 4747 | 19,318 | +16.67(+0.35%) |
Dec 13, 2022 | 4941 | 4973 | 4697 | 4730 | 29,968 | +26.73(+0.57%) |
Dec 12, 2022 | 4649 | 4726 | 4574 | 4703 | 18,505 | +54.72(+1.18%) |
Dec 09, 2022 | 4662 | 4700 | 4640 | 4649 | 12,047 | -45.75(-0.97%) |
Dec 08, 2022 | 4714 | 4743 | 4672 | 4694 | 22,650 | -30.72(-0.65%) |
Dec 07, 2022 | 4617 | 4726 | 4598 | 4725 | 21,453 | +125.00(+2.72%) |
Dec 06, 2022 | 4673 | 4673 | 4559 | 4600 | 24,076 | -49.98(-1.07%) |
Dec 05, 2022 | 4615 | 4659 | 4515 | 4650 | 20,601 | -37.62(-0.80%) |
Dec 02, 2022 | 4656 | 4743 | 4652 | 4688 | 19,217 | -52.26(-1.10%) |
Dec 01, 2022 | 4714 | 4783 | 4612 | 4740 | 27,215 | +100.85(+2.17%) |
Nov 30, 2022 | 4545 | 4658 | 4488 | 4639 | 41,712 | +81.09(+1.78%) |
Nov 29, 2022 | 4434 | 4571 | 4420 | 4558 | 21,909 | +112.97(+2.54%) |
Nov 28, 2022 | 4458 | 4463 | 4413 | 4445 | 18,683 | -53.81(-1.20%) |
Nov 25, 2022 | 4500 | 4546 | 4472 | 4499 | 16,150 | -1.91(-0.04%) |
Nov 23, 2022 | 4452 | 4520 | 4423 | 4501 | 12,269 | +46.00(+1.03%) |
Nov 22, 2022 | 4393 | 4464 | 4362 | 4455 | 14,979 | +119.94(+2.77%) |
Nov 21, 2022 | 4388 | 4413 | 4308 | 4335 | 12,701 | -57.86(-1.32%) |
Nov 18, 2022 | 4409 | 4433 | 4320 | 4393 | 10,561 | +1.51(+0.03%) |
Nov 17, 2022 | 4400 | 4406 | 4296 | 4391 | 13,718 | -79.89(-1.79%) |
Nov 16, 2022 | 4502 | 4505 | 4446 | 4471 | 16,254 | -40.02(-0.89%) |
Nov 15, 2022 | 4430 | 4517 | 4383 | 4511 | 27,292 | +156.25(+3.59%) |
Nov 14, 2022 | 4491 | 4491 | 4349 | 4355 | 19,083 | -136.70(-3.04%) |
Nov 11, 2022 | 4496 | 4556 | 4480 | 4491 | 18,115 | -38.29(-0.85%) |
Nov 10, 2022 | 4250 | 4547 | 4250 | 4530 | 34,632 | +457.79(+11.24%) |
Nov 09, 2022 | 4104 | 4229 | 4051 | 4072 | 18,779 | -57.86(-1.40%) |
Nov 08, 2022 | 4142 | 4204 | 4082 | 4130 | 16,742 | -7.24(-0.18%) |
Nov 07, 2022 | 4184 | 4184 | 4070 | 4137 | 13,704 | -24.86(-0.60%) |
Nov 04, 2022 | 4130 | 4222 | 4066 | 4162 | 14,217 | +98.27(+2.42%) |
Nov 03, 2022 | 4060 | 4112 | 4027 | 4064 | 17,038 | -66.09(-1.60%) |
Nov 02, 2022 | 4256 | 4295 | 4100 | 4130 | 17,146 | -119.57(-2.81%) |
Nov 01, 2022 | 4300 | 4300 | 4211 | 4249 | 14,668 | +11.54(+0.27%) |
Oct 31, 2022 | 4232 | 4273 | 4174 | 4238 | 16,104 | -37.61(-0.88%) |
Oct 28, 2022 | 4125 | 4289 | 4125 | 4275 | 12,488 | +115.84(+2.78%) |
Oct 27, 2022 | 4215 | 4260 | 4138 | 4160 | 21,716 | -25.66(-0.61%) |
Oct 26, 2022 | 4258 | 4345 | 4170 | 4185 | 17,114 | -92.89(-2.17%) |
Oct 25, 2022 | 4050 | 4319 | 4050 | 4278 | 20,472 | +231.03(+5.71%) |
Oct 24, 2022 | 4030 | 4100 | 4010 | 4047 | 14,871 | +0.39(+0.01%) |
Oct 21, 2022 | 4018 | 4090 | 3965 | 4047 | 18,955 | +87.10(+2.20%) |
Oct 20, 2022 | 3980 | 4054 | 3945 | 3960 | 21,890 | -18.30(-0.46%) |
Oct 19, 2022 | 4098 | 4098 | 3935 | 3978 | 20,002 | -182.96(-4.40%) |
Oct 18, 2022 | 4132 | 4175 | 4095 | 4161 | 20,482 | +126.07(+3.12%) |
Oct 17, 2022 | 4004 | 4075 | 4001 | 4035 | 16,978 | +88.92(+2.25%) |
Oct 14, 2022 | 4066 | 4074 | 3942 | 3946 | 17,759 | -91.26(-2.26%) |
Oct 13, 2022 | 3910 | 4109 | 3817 | 4037 | 20,152 | +27.83(+0.69%) |
Oct 12, 2022 | 4157 | 4157 | 4008 | 4009 | 23,244 | -158.43(-3.80%) |
Oct 11, 2022 | 4157 | 4261 | 4123 | 4168 | 23,931 | -25.25(-0.60%) |
Oct 10, 2022 | 4281 | 4281 | 4150 | 4193 | 18,806 | -62.15(-1.46%) |
Oct 07, 2022 | 4250 | 4289 | 4172 | 4255 | 17,816 | -56.05(-1.30%) |
Oct 06, 2022 | 4278 | 4349 | 4270 | 4311 | 18,700 | +18.17(+0.42%) |
Oct 05, 2022 | 4252 | 4329 | 4215 | 4293 | 19,400 | -27.69(-0.64%) |
Oct 04, 2022 | 4208 | 4331 | 4162 | 4321 | 17,191 | +187.51(+4.54%) |
Oct 03, 2022 | 4074 | 4176 | 4040 | 4133 | 21,387 | +146.06(+3.66%) |
Sep 30, 2022 | 3999 | 4064 | 3960 | 3987 | 19,260 | -0.08(-0.00%) |
Sep 29, 2022 | 4047 | 4061 | 3980 | 3987 | 13,961 | -110.87(-2.71%) |
Sep 28, 2022 | 3968 | 4127 | 3968 | 4098 | 21,398 | +180.28(+4.60%) |
Sep 27, 2022 | 3990 | 4016 | 3864 | 3918 | 20,243 | -33.79(-0.86%) |
Sep 26, 2022 | 4038 | 4057 | 3940 | 3952 | 25,480 | -106.13(-2.62%) |
Sep 23, 2022 | 3989 | 4065 | 3971 | 4058 | 20,263 | +48.09(+1.20%) |
Sep 22, 2022 | 3992 | 4058 | 3990 | 4010 | 14,112 | -21.91(-0.54%) |
Sep 21, 2022 | 4100 | 4168 | 4023 | 4031 | 15,125 | -53.04(-1.30%) |
Sep 20, 2022 | 4077 | 4115 | 4058 | 4085 | 13,999 | -48.67(-1.18%) |
Sep 19, 2022 | 4067 | 4155 | 4067 | 4133 | 19,977 | +47.48(+1.16%) |
Sep 16, 2022 | 4028 | 4091 | 4001 | 4086 | 29,007 | +78.22(+1.95%) |
Sep 15, 2022 | 4014 | 4094 | 3953 | 4008 | 19,049 | -28.33(-0.70%) |
Sep 14, 2022 | 4075 | 4082 | 3978 | 4036 | 25,974 | -30.19(-0.74%) |
Sep 13, 2022 | 4205 | 4205 | 4062 | 4066 | 18,623 | -224.55(-5.23%) |
Sep 12, 2022 | 4304 | 4350 | 4244 | 4291 | 14,449 | +26.75(+0.63%) |
Sep 09, 2022 | 4211 | 4303 | 4195 | 4264 | 12,635 | +72.21(+1.72%) |
Sep 08, 2022 | 4085 | 4192 | 4085 | 4192 | 17,444 | +58.10(+1.41%) |
Sep 07, 2022 | 4057 | 4142 | 4053 | 4134 | 20,769 | +93.50(+2.31%) |
Sep 06, 2022 | 4097 | 4097 | 3994 | 4040 | 20,496 | -53.12(-1.30%) |
Sep 02, 2022 | 4099 | 4190 | 4058 | 4093 | 16,659 | -23.53(-0.57%) |
Sep 01, 2022 | 4102 | 4168 | 4055 | 4117 | 21,237 | -23.40(-0.57%) |
Aug 31, 2022 | 4194 | 4223 | 4136 | 4140 | 34,306 | -16.47(-0.40%) |
Aug 30, 2022 | 4250 | 4270 | 4147 | 4157 | 20,033 | -56.52(-1.34%) |
Aug 29, 2022 | 4190 | 4249 | 4190 | 4213 | 19,254 | -11.94(-0.28%) |
Aug 26, 2022 | 4388 | 4389 | 4192 | 4225 | 17,418 | -140.00(-3.21%) |
Aug 25, 2022 | 4286 | 4408 | 4286 | 4365 | 14,189 | +75.98(+1.77%) |
Aug 24, 2022 | 4178 | 4330 | 4178 | 4289 | 15,818 | +88.10(+2.10%) |
Aug 23, 2022 | 4234 | 4282 | 4200 | 4201 | 15,501 | -7.70(-0.18%) |
Aug 22, 2022 | 4268 | 4286 | 4205 | 4209 | 19,555 | -64.68(-1.51%) |
Aug 19, 2022 | 4415 | 4438 | 4254 | 4273 | 19,145 | -166.84(-3.76%) |
Aug 18, 2022 | 4439 | 4458 | 4400 | 4440 | 10,596 | +19.82(+0.45%) |
Aug 17, 2022 | 4410 | 4459 | 4356 | 4420 | 14,978 | -24.69(-0.56%) |
Aug 16, 2022 | 4404 | 4490 | 4360 | 4445 | 18,095 | +37.80(+0.86%) |
Aug 15, 2022 | 4438 | 4490 | 4378 | 4407 | 9,773 | -47.52(-1.07%) |
Aug 12, 2022 | 4407 | 4476 | 4386 | 4455 | 11,007 | +66.41(+1.51%) |
Aug 11, 2022 | 4425 | 4457 | 4354 | 4388 | 10,867 | -5.68(-0.13%) |
Aug 10, 2022 | 4300 | 4424 | 4295 | 4394 | 13,940 | +200.75(+4.79%) |
Aug 09, 2022 | 4350 | 4360 | 4175 | 4193 | 22,995 | -180.76(-4.13%) |
Aug 08, 2022 | 4352 | 4445 | 4352 | 4374 | 12,197 | +14.27(+0.33%) |
Aug 05, 2022 | 4305 | 4376 | 4305 | 4360 | 9,379 | -22.14(-0.51%) |
Aug 04, 2022 | 4286 | 4441 | 4286 | 4382 | 14,887 | +102.25(+2.39%) |
Aug 03, 2022 | 4228 | 4323 | 4214 | 4280 | 20,712 | +32.82(+0.77%) |
Aug 02, 2022 | 4398 | 4420 | 4244 | 4247 | 13,443 | -172.64(-3.91%) |
Aug 01, 2022 | 4370 | 4508 | 4335 | 4419 | 14,545 | +26.34(+0.60%) |
Jul 29, 2022 | 4388 | 4412 | 4304 | 4393 | 19,737 | +3.26(+0.07%) |
Jul 28, 2022 | 4415 | 4458 | 4326 | 4390 | 19,749 | +17.31(+0.40%) |
Jul 27, 2022 | 4365 | 4419 | 4240 | 4373 | 23,736 | +12.51(+0.29%) |
Jul 26, 2022 | 4440 | 4464 | 4350 | 4360 | 17,162 | -104.81(-2.35%) |
Jul 25, 2022 | 4536 | 4536 | 4426 | 4465 | 13,060 | -87.78(-1.93%) |
Jul 22, 2022 | 4557 | 4626 | 4492 | 4553 | 13,381 | -0.07(-0.00%) |
Jul 21, 2022 | 4430 | 4566 | 4363 | 4553 | 13,628 | +110.48(+2.49%) |
Jul 20, 2022 | 4414 | 4466 | 4351 | 4442 | 14,907 | -16.09(-0.36%) |
Jul 19, 2022 | 4392 | 4488 | 4350 | 4458 | 11,928 | +94.32(+2.16%) |
Jul 18, 2022 | 4380 | 4442 | 4349 | 4364 | 13,155 | +0.54(+0.01%) |
Jul 15, 2022 | 4380 | 4410 | 4314 | 4363 | 17,342 | +1.90(+0.04%) |
Jul 14, 2022 | 4283 | 4383 | 4265 | 4362 | 13,725 | -26.13(-0.60%) |
Jul 13, 2022 | 4260 | 4493 | 4236 | 4388 | 14,515 | +24.64(+0.56%) |
Jul 12, 2022 | 4407 | 4516 | 4317 | 4363 | 17,870 | -9.62(-0.22%) |
Jul 11, 2022 | 4340 | 4412 | 4340 | 4373 | 14,358 | +1.84(+0.04%) |
Jul 08, 2022 | 4353 | 4408 | 4318 | 4371 | 13,027 | +3.87(+0.09%) |
Jul 07, 2022 | 4355 | 4377 | 4273 | 4367 | 17,592 | +18.49(+0.43%) |
Jul 06, 2022 | 4368 | 4405 | 4246 | 4348 | 19,525 | -20.56(-0.47%) |
Jul 05, 2022 | 4119 | 4392 | 4100 | 4369 | 25,845 | +200.09(+4.80%) |
Jul 01, 2022 | 3995 | 4217 | 3995 | 4169 | 23,544 | +164.77(+4.11%) |
Jun 30, 2022 | 3909 | 4046 | 3909 | 4004 | 21,656 | +38.16(+0.96%) |
Jun 29, 2022 | 3945 | 3999 | 3905 | 3966 | 9,589 | +14.66(+0.37%) |
Jun 28, 2022 | 4062 | 4070 | 3950 | 3951 | 15,735 | -95.21(-2.35%) |
Jun 27, 2022 | 4029 | 4082 | 3982 | 4047 | 12,149 | -3.19(-0.08%) |
Jun 24, 2022 | 3979 | 4081 | 3926 | 4050 | 27,339 | +107.90(+2.74%) |
Jun 23, 2022 | 3864 | 3978 | 3864 | 3942 | 20,304 | +113.97(+2.98%) |
Jun 22, 2022 | 3737 | 3884 | 3737 | 3828 | 19,548 | +24.35(+0.64%) |
Jun 21, 2022 | 3765 | 3900 | 3665 | 3804 | 26,241 | +103.58(+2.80%) |
Jun 17, 2022 | 3749 | 3749 | 3576 | 3700 | 81,482 | +29.92(+0.82%) |
Jun 16, 2022 | 3807 | 3820 | 3609 | 3670 | 34,425 | -239.85(-6.13%) |
Jun 15, 2022 | 3965 | 3994 | 3830 | 3910 | 15,413 | +4.77(+0.12%) |
Jun 14, 2022 | 3944 | 3965 | 3875 | 3905 | 19,573 | -38.88(-0.99%) |
Jun 13, 2022 | 4073 | 4112 | 3902 | 3944 | 24,416 | -229.63(-5.50%) |
Jun 10, 2022 | 4310 | 4310 | 4163 | 4174 | 15,382 | -164.43(-3.79%) |
Jun 09, 2022 | 4356 | 4396 | 4336 | 4338 | 19,253 | -13.70(-0.31%) |
Jun 08, 2022 | 4405 | 4405 | 4311 | 4352 | 24,997 | -61.17(-1.39%) |
Jun 07, 2022 | 4359 | 4417 | 4302 | 4413 | 23,536 | -5.62(-0.13%) |
Jun 06, 2022 | 4440 | 4448 | 4383 | 4419 | 13,774 | -9.49(-0.21%) |
Jun 03, 2022 | 4424 | 4476 | 4400 | 4428 | 14,119 | -34.76(-0.78%) |
Jun 02, 2022 | 4389 | 4469 | 4367 | 4463 | 15,429 | +75.08(+1.71%) |