Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.270 | 3.290 | 3.250 | 3.250 | 16,564 | -0.08(-2.40%) |
May 21, 2024 | 3.315 | 3.340 | 3.310 | 3.330 | 3,878 | -0.06(-1.74%) |
May 20, 2024 | 3.400 | 3.410 | 3.380 | 3.389 | 2,989 | +0.01(+0.27%) |
May 17, 2024 | 3.370 | 3.380 | 3.350 | 3.380 | 4,773 | -0.05(-1.46%) |
May 16, 2024 | 3.395 | 3.430 | 3.395 | 3.430 | 13,141 | +0.02(+0.58%) |
May 15, 2024 | 3.430 | 3.440 | 3.410 | 3.410 | 6,821 | +0.02(+0.45%) |
May 14, 2024 | 3.390 | 3.430 | 3.390 | 3.395 | 11,361 | -0.08(-2.44%) |
May 13, 2024 | 3.500 | 3.500 | 3.470 | 3.480 | 22,093 | +0.01(+0.29%) |
May 10, 2024 | 3.452 | 3.470 | 3.440 | 3.470 | 8,212 | +0.05(+1.31%) |
May 09, 2024 | 3.420 | 3.450 | 3.420 | 3.425 | 4,822 | +0.04(+1.33%) |
May 08, 2024 | 3.348 | 3.380 | 3.348 | 3.380 | 8,961 | +0.03(+0.90%) |
May 07, 2024 | 3.368 | 3.370 | 3.340 | 3.350 | 3,409 | -0.07(-2.05%) |
May 06, 2024 | 3.410 | 3.430 | 3.400 | 3.420 | 10,793 | -0.02(-0.58%) |
May 03, 2024 | 3.400 | 3.440 | 3.400 | 3.440 | 11,170 | +0.00(+0.15%) |
May 02, 2024 | 3.370 | 3.450 | 3.370 | 3.435 | 1,731,757 | +0.16(+4.73%) |
May 01, 2024 | 3.250 | 3.280 | 3.232 | 3.280 | 13,488 | +0.04(+1.24%) |
Apr 30, 2024 | 3.440 | 3.440 | 3.210 | 3.240 | 20,282 | -0.09(-2.71%) |
Apr 29, 2024 | 3.330 | 3.330 | 3.310 | 3.330 | 3,433 | +0.01(+0.26%) |
Apr 26, 2024 | 3.315 | 3.324 | 3.300 | 3.321 | 8,981 | +0.07(+2.18%) |
Apr 25, 2024 | 3.255 | 3.270 | 3.240 | 3.250 | 5,069 | +0.16(+5.18%) |
Apr 24, 2024 | 3.115 | 3.125 | 3.080 | 3.090 | 8,160 | +0.08(+2.66%) |
Apr 23, 2024 | 2.970 | 3.030 | 2.970 | 3.010 | 13,339 | +0.01(+0.33%) |
Apr 22, 2024 | 2.980 | 3.024 | 2.980 | 3.000 | 9,000 | +0.11(+3.81%) |
Apr 19, 2024 | 2.930 | 2.930 | 2.890 | 2.890 | 47,644 | -0.03(-1.03%) |
Apr 18, 2024 | 2.930 | 2.950 | 2.920 | 2.920 | 34,543 | +0.03(+1.03%) |
Apr 17, 2024 | 2.898 | 2.920 | 2.890 | 2.890 | 36,450 | -0.01(-0.33%) |
Apr 16, 2024 | 2.890 | 2.930 | 2.890 | 2.900 | 507,865 | -0.03(-1.02%) |
Apr 15, 2024 | 2.925 | 2.930 | 2.890 | 2.930 | 46,463 | -0.01(-0.34%) |
Apr 12, 2024 | 2.970 | 2.970 | 2.910 | 2.940 | 17,823 | -0.10(-3.29%) |
Apr 11, 2024 | 3.045 | 3.050 | 3.030 | 3.040 | 7,776 | -0.01(-0.33%) |
Apr 10, 2024 | 3.084 | 3.084 | 3.050 | 3.050 | 12,872 | -0.08(-2.48%) |
Apr 09, 2024 | 3.110 | 3.134 | 3.110 | 3.127 | 8,390 | +0.03(+0.89%) |
Apr 08, 2024 | 3.095 | 3.120 | 3.070 | 3.100 | 13,234 | +0.03(+0.97%) |
Apr 05, 2024 | 3.085 | 3.110 | 3.070 | 3.070 | 77,587 | -0.06(-1.91%) |
Apr 04, 2024 | 3.150 | 3.160 | 3.100 | 3.130 | 7,212 | +0.03(+0.97%) |
Apr 03, 2024 | 3.090 | 3.150 | 3.090 | 3.100 | 42,810 | -0.11(-3.43%) |
Apr 02, 2024 | 3.190 | 3.210 | 3.190 | 3.210 | 4,487 | +0.10(+3.22%) |
Apr 01, 2024 | 3.120 | 3.140 | 3.110 | 3.110 | 21,047 | +0.00(+0.00%) |
Mar 28, 2024 | 3.095 | 3.120 | 3.090 | 3.110 | 7,579 | -0.02(-0.64%) |
Mar 27, 2024 | 3.155 | 3.180 | 3.130 | 3.130 | 10,788 | -0.03(-0.95%) |
Mar 26, 2024 | 3.160 | 3.205 | 3.160 | 3.160 | 7,218 | -0.05(-1.56%) |
Mar 25, 2024 | 3.185 | 3.250 | 3.180 | 3.210 | 17,935 | -0.03(-0.93%) |
Mar 22, 2024 | 3.220 | 3.240 | 3.200 | 3.240 | 10,791 | -0.01(-0.31%) |
Mar 21, 2024 | 3.210 | 3.250 | 3.210 | 3.250 | 5,452 | +0.03(+0.93%) |
Mar 20, 2024 | 3.230 | 3.260 | 3.201 | 3.220 | 18,507 | -0.00(-0.01%) |
Mar 19, 2024 | 3.150 | 3.250 | 3.150 | 3.220 | 17,594 | -0.04(-1.22%) |
Mar 18, 2024 | 3.300 | 3.300 | 3.260 | 3.260 | 9,286 | -0.13(-3.83%) |
Mar 15, 2024 | 3.360 | 3.390 | 3.360 | 3.390 | 5,105 | +0.10(+3.04%) |
Mar 14, 2024 | 3.275 | 3.290 | 3.240 | 3.290 | 45,688 | +0.05(+1.54%) |
Mar 13, 2024 | 3.270 | 3.315 | 3.240 | 3.240 | 14,077 | +0.07(+2.21%) |
Mar 12, 2024 | 3.170 | 3.200 | 3.140 | 3.170 | 48,675 | +0.15(+4.97%) |
Mar 11, 2024 | 3.035 | 3.050 | 3.020 | 3.020 | 8,563 | +0.02(+0.67%) |
Mar 08, 2024 | 3.010 | 3.010 | 2.960 | 3.000 | 11,991 | +0.04(+1.35%) |
Mar 07, 2024 | 2.930 | 2.960 | 2.910 | 2.960 | 33,102 | +0.01(+0.34%) |
Mar 06, 2024 | 2.976 | 2.976 | 2.940 | 2.950 | 31,048 | +0.00(+0.00%) |
Mar 05, 2024 | 2.850 | 2.950 | 2.850 | 2.950 | 13,545 | +0.00(+0.00%) |
Mar 04, 2024 | 2.951 | 3.000 | 2.950 | 2.950 | 7,135 | -0.14(-4.53%) |
Mar 01, 2024 | 3.080 | 3.090 | 3.040 | 3.090 | 26,538 | +0.04(+1.31%) |
Feb 29, 2024 | 3.080 | 3.080 | 3.030 | 3.050 | 47,168 | +0.02(+0.66%) |
Feb 28, 2024 | 3.021 | 3.050 | 3.021 | 3.030 | 7,221 | -0.20(-6.19%) |
Feb 27, 2024 | 3.160 | 3.230 | 3.160 | 3.230 | 14,312 | +0.07(+2.20%) |
Feb 26, 2024 | 3.210 | 3.318 | 3.160 | 3.160 | 9,218 | +0.00(+0.01%) |
Feb 23, 2024 | 3.183 | 3.183 | 3.160 | 3.160 | 25,014 | -0.03(-0.94%) |
Feb 22, 2024 | 3.190 | 3.190 | 3.165 | 3.190 | 40,990 | +0.06(+1.92%) |
Feb 21, 2024 | 3.140 | 3.190 | 3.130 | 3.130 | 18,756 | +0.05(+1.62%) |
Feb 20, 2024 | 3.139 | 3.139 | 3.080 | 3.080 | 24,691 | -0.05(-1.60%) |
Feb 16, 2024 | 3.115 | 3.140 | 3.060 | 3.130 | 17,951 | +0.11(+3.64%) |
Feb 15, 2024 | 3.025 | 3.030 | 2.990 | 3.020 | 22,298 | +0.00(+0.00%) |
Feb 14, 2024 | 2.990 | 3.049 | 2.990 | 3.020 | 21,769 | +0.09(+3.07%) |
Feb 13, 2024 | 2.950 | 3.000 | 2.930 | 2.930 | 37,967 | -0.10(-3.30%) |
Feb 12, 2024 | 2.980 | 3.030 | 2.980 | 3.030 | 9,710 | +0.10(+3.41%) |
Feb 09, 2024 | 2.935 | 2.970 | 2.910 | 2.930 | 52,168 | -0.04(-1.35%) |
Feb 08, 2024 | 2.994 | 3.000 | 2.970 | 2.970 | 13,877 | -0.04(-1.33%) |
Feb 07, 2024 | 3.010 | 3.050 | 3.010 | 3.010 | 12,158 | -0.08(-2.59%) |
Feb 06, 2024 | 3.090 | 3.110 | 3.060 | 3.090 | 38,709 | +0.21(+7.29%) |
Feb 05, 2024 | 2.880 | 2.920 | 2.870 | 2.880 | 19,107 | +0.00(+0.00%) |
Feb 02, 2024 | 2.895 | 2.910 | 2.880 | 2.880 | 52,929 | -0.04(-1.54%) |
Feb 01, 2024 | 2.925 | 2.950 | 2.900 | 2.925 | 100,969 | +0.03(+1.00%) |
Jan 31, 2024 | 2.920 | 2.920 | 2.850 | 2.896 | 8,987 | -0.00(-0.14%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.900 | 2.900 | 31,876 | -0.04(-1.36%) |
Jan 29, 2024 | 2.920 | 2.970 | 2.920 | 2.940 | 37,975 | -0.06(-2.00%) |
Jan 26, 2024 | 3.020 | 3.070 | 2.980 | 3.000 | 24,523 | -0.05(-1.64%) |
Jan 25, 2024 | 3.055 | 3.070 | 3.040 | 3.050 | 15,739 | +0.02(+0.66%) |
Jan 24, 2024 | 3.010 | 3.050 | 3.000 | 3.030 | 39,472 | +0.10(+3.41%) |
Jan 23, 2024 | 2.934 | 2.960 | 2.910 | 2.930 | 26,188 | +0.08(+2.81%) |
Jan 22, 2024 | 2.880 | 2.890 | 2.820 | 2.850 | 80,823 | -0.13(-4.52%) |
Jan 19, 2024 | 2.970 | 3.010 | 2.970 | 2.985 | 22,223 | -0.08(-2.45%) |
Jan 18, 2024 | 3.030 | 3.080 | 3.030 | 3.060 | 37,996 | +0.06(+2.00%) |
Jan 17, 2024 | 3.020 | 3.020 | 2.970 | 3.000 | 55,814 | -0.05(-1.64%) |
Jan 16, 2024 | 3.100 | 3.100 | 3.020 | 3.050 | 151,883 | -0.22(-6.74%) |
Jan 12, 2024 | 3.295 | 3.330 | 3.250 | 3.271 | 23,532 | +0.01(+0.32%) |
Jan 11, 2024 | 3.220 | 3.260 | 3.212 | 3.260 | 73,796 | -0.21(-6.05%) |
Jan 10, 2024 | 3.390 | 3.490 | 3.390 | 3.470 | 23,685 | -0.04(-1.14%) |
Jan 09, 2024 | 3.510 | 3.510 | 3.430 | 3.510 | 15,908 | -0.03(-0.85%) |
Jan 08, 2024 | 3.490 | 3.540 | 3.460 | 3.540 | 19,459 | -0.12(-3.28%) |
Jan 05, 2024 | 3.620 | 3.660 | 3.610 | 3.660 | 14,035 | -0.01(-0.41%) |
Jan 04, 2024 | 3.665 | 3.710 | 3.620 | 3.675 | 16,999 | +0.07(+1.94%) |
Jan 03, 2024 | 3.550 | 3.605 | 3.530 | 3.605 | 7,399 | -0.01(-0.28%) |
Jan 02, 2024 | 3.590 | 3.630 | 3.570 | 3.615 | 12,255 | -0.07(-2.03%) |
Dec 29, 2023 | 3.640 | 3.690 | 3.630 | 3.690 | 16,098 | +0.06(+1.65%) |
Dec 28, 2023 | 3.630 | 3.660 | 3.620 | 3.630 | 39,782 | +0.13(+3.71%) |
Dec 27, 2023 | 3.485 | 3.520 | 3.485 | 3.500 | 21,932 | -0.01(-0.28%) |
Dec 26, 2023 | 3.480 | 3.520 | 3.450 | 3.510 | 35,373 | +0.00(+0.00%) |
Dec 22, 2023 | 3.480 | 3.510 | 3.401 | 3.510 | 36,555 | +0.04(+1.15%) |
Dec 21, 2023 | 3.370 | 3.480 | 3.370 | 3.470 | 58,104 | +0.05(+1.31%) |
Dec 20, 2023 | 3.425 | 3.470 | 3.420 | 3.425 | 23,026 | -0.03(-0.72%) |
Dec 19, 2023 | 3.495 | 3.550 | 3.440 | 3.450 | 14,898 | -0.08(-2.21%) |
Dec 18, 2023 | 3.540 | 3.540 | 3.490 | 3.528 | 18,296 | -0.03(-0.90%) |
Dec 15, 2023 | 3.471 | 3.580 | 3.470 | 3.560 | 14,760 | +0.06(+1.60%) |
Dec 14, 2023 | 3.420 | 3.530 | 3.420 | 3.504 | 111,830 | +0.11(+3.36%) |
Dec 13, 2023 | 3.300 | 3.390 | 3.300 | 3.390 | 36,330 | +0.10(+3.03%) |
Dec 12, 2023 | 3.286 | 3.330 | 3.274 | 3.290 | 50,255 | -0.05(-1.49%) |
Dec 11, 2023 | 3.250 | 3.350 | 3.250 | 3.340 | 102,892 | +0.00(+0.00%) |
Dec 08, 2023 | 3.360 | 3.360 | 3.270 | 3.340 | 18,933 | -0.02(-0.60%) |
Dec 07, 2023 | 3.350 | 3.360 | 3.320 | 3.360 | 20,868 | -0.11(-3.17%) |
Dec 06, 2023 | 3.412 | 3.470 | 3.390 | 3.470 | 24,597 | +0.09(+2.66%) |
Dec 05, 2023 | 3.380 | 3.430 | 3.380 | 3.380 | 31,653 | -0.06(-1.74%) |
Dec 04, 2023 | 3.450 | 3.489 | 3.410 | 3.440 | 17,363 | -0.15(-4.18%) |
Dec 01, 2023 | 3.630 | 3.630 | 3.560 | 3.590 | 15,586 | +0.06(+1.70%) |
Nov 30, 2023 | 3.560 | 3.590 | 3.510 | 3.530 | 45,331 | +0.02(+0.57%) |
Nov 29, 2023 | 3.461 | 3.560 | 3.461 | 3.510 | 11,356 | -0.06(-1.68%) |
Nov 28, 2023 | 3.510 | 3.620 | 3.510 | 3.570 | 28,118 | +0.14(+4.08%) |
Nov 27, 2023 | 3.391 | 3.489 | 3.391 | 3.430 | 8,099 | -0.13(-3.60%) |
Nov 24, 2023 | 3.530 | 3.558 | 3.516 | 3.558 | 4,333 | +0.10(+2.98%) |
Nov 22, 2023 | 3.430 | 3.480 | 3.420 | 3.455 | 39,642 | -0.03(-0.78%) |
Nov 21, 2023 | 3.590 | 3.590 | 3.400 | 3.482 | 31,368 | -0.08(-2.33%) |
Nov 20, 2023 | 3.460 | 3.600 | 3.460 | 3.565 | 14,062 | +0.10(+3.03%) |
Nov 17, 2023 | 3.420 | 3.510 | 3.420 | 3.460 | 258,492 | +0.08(+2.37%) |
Nov 16, 2023 | 3.350 | 3.430 | 3.350 | 3.380 | 25,204 | -0.30(-8.15%) |
Nov 15, 2023 | 3.580 | 3.680 | 3.580 | 3.680 | 428,840 | +0.15(+4.10%) |
Nov 14, 2023 | 3.505 | 3.550 | 3.475 | 3.535 | 38,767 | +0.06(+1.87%) |
Nov 13, 2023 | 3.470 | 3.510 | 3.440 | 3.470 | 47,796 | +0.02(+0.43%) |
Nov 10, 2023 | 3.420 | 3.470 | 3.370 | 3.455 | 31,366 | +0.00(+0.14%) |
Nov 09, 2023 | 3.450 | 3.499 | 3.400 | 3.450 | 44,389 | -0.10(-2.82%) |
Nov 08, 2023 | 3.498 | 3.560 | 3.498 | 3.550 | 1,247,372 | +0.03(+0.85%) |
Nov 07, 2023 | 3.515 | 3.540 | 3.460 | 3.520 | 347,557 | -0.05(-1.40%) |
Nov 06, 2023 | 3.532 | 3.600 | 3.532 | 3.570 | 11,807 | +0.03(+0.85%) |
Nov 03, 2023 | 3.426 | 3.540 | 3.420 | 3.540 | 12,187 | +0.04(+1.14%) |
Nov 02, 2023 | 3.493 | 3.500 | 3.420 | 3.500 | 24,202 | +0.08(+2.34%) |
Nov 01, 2023 | 3.430 | 3.440 | 3.420 | 3.420 | 7,763 | +0.00(+0.00%) |
Oct 31, 2023 | 3.415 | 3.442 | 3.415 | 3.420 | 39,180 | +0.06(+1.79%) |
Oct 30, 2023 | 3.370 | 3.400 | 3.340 | 3.360 | 12,054 | +0.02(+0.60%) |
Oct 27, 2023 | 3.315 | 3.370 | 3.260 | 3.340 | 16,205 | +0.33(+10.96%) |
Oct 26, 2023 | 3.035 | 3.040 | 3.000 | 3.010 | 80,363 | +0.01(+0.33%) |
Oct 25, 2023 | 3.025 | 3.030 | 3.000 | 3.000 | 52,216 | +0.02(+0.67%) |
Oct 24, 2023 | 2.950 | 2.980 | 2.939 | 2.980 | 127,927 | +0.18(+6.43%) |
Oct 23, 2023 | 2.775 | 2.810 | 2.760 | 2.800 | 55,815 | +0.02(+0.72%) |
Oct 20, 2023 | 2.750 | 2.800 | 2.750 | 2.780 | 23,781 | +0.04(+1.46%) |
Oct 19, 2023 | 2.765 | 2.810 | 2.740 | 2.740 | 48,977 | -0.05(-1.79%) |
Oct 18, 2023 | 2.805 | 2.810 | 2.790 | 2.790 | 26,351 | -0.09(-3.12%) |
Oct 17, 2023 | 2.855 | 2.880 | 2.830 | 2.880 | 43,408 | -0.03(-1.03%) |
Oct 16, 2023 | 2.855 | 2.913 | 2.820 | 2.910 | 55,076 | +0.08(+2.83%) |
Oct 13, 2023 | 2.848 | 2.860 | 2.830 | 2.830 | 49,170 | -0.01(-0.35%) |
Oct 12, 2023 | 2.940 | 2.940 | 2.840 | 2.840 | 488,136 | -0.03(-1.05%) |
Oct 11, 2023 | 2.820 | 2.900 | 2.820 | 2.870 | 967,251 | +0.11(+3.99%) |
Oct 10, 2023 | 2.770 | 2.830 | 2.760 | 2.760 | 5,003,270 | -0.02(-0.72%) |
Oct 09, 2023 | 2.720 | 2.780 | 2.720 | 2.780 | 799,991 | +0.05(+1.83%) |
Oct 06, 2023 | 2.711 | 2.767 | 2.680 | 2.730 | 628,837 | +0.05(+2.02%) |
Oct 05, 2023 | 2.665 | 2.690 | 2.640 | 2.676 | 750,443 | +0.01(+0.22%) |
Oct 04, 2023 | 2.660 | 2.690 | 2.630 | 2.670 | 694,810 | -0.01(-0.37%) |
Oct 03, 2023 | 2.700 | 2.756 | 2.680 | 2.680 | 889,068 | -0.15(-5.43%) |
Oct 02, 2023 | 2.940 | 2.940 | 2.830 | 2.834 | 724,644 | -0.04(-1.25%) |
Sep 29, 2023 | 2.890 | 2.890 | 2.850 | 2.870 | 2,650,400 | +0.01(+0.35%) |
Sep 28, 2023 | 2.860 | 2.880 | 2.860 | 2.860 | 1,719,417 | -0.02(-0.69%) |
Sep 27, 2023 | 2.880 | 2.890 | 2.860 | 2.880 | 3,968,681 | +0.10(+3.60%) |
Sep 26, 2023 | 2.810 | 2.830 | 2.780 | 2.780 | 1,910,818 | -0.10(-3.47%) |
Sep 25, 2023 | 2.870 | 2.880 | 2.860 | 2.880 | 705,467 | -0.02(-0.71%) |
Sep 22, 2023 | 2.930 | 2.930 | 2.900 | 2.901 | 1,137,725 | +0.02(+0.71%) |
Sep 21, 2023 | 2.950 | 2.950 | 2.820 | 2.880 | 639,880 | -0.04(-1.37%) |
Sep 20, 2023 | 2.990 | 2.990 | 2.920 | 2.920 | 595,146 | -0.04(-1.22%) |
Sep 19, 2023 | 2.946 | 2.960 | 2.940 | 2.956 | 1,815,736 | -0.03(-1.14%) |
Sep 18, 2023 | 2.950 | 3.000 | 2.910 | 2.990 | 143,878 | +0.05(+1.70%) |
Sep 15, 2023 | 2.910 | 2.960 | 2.900 | 2.940 | 1,237,970 | +0.07(+2.44%) |
Sep 14, 2023 | 2.870 | 2.910 | 2.870 | 2.870 | 34,715 | +0.00(+0.00%) |
Sep 13, 2023 | 2.890 | 2.910 | 2.870 | 2.870 | 112,246 | -0.03(-1.03%) |
Sep 12, 2023 | 2.840 | 2.910 | 2.840 | 2.900 | 105,173 | +0.02(+0.69%) |
Sep 11, 2023 | 2.880 | 2.930 | 2.830 | 2.880 | 76,762 | +0.07(+2.49%) |
Sep 08, 2023 | 2.800 | 2.860 | 2.770 | 2.810 | 121,987 | -0.01(-0.35%) |
Sep 07, 2023 | 2.852 | 2.900 | 2.780 | 2.820 | 99,228 | -0.15(-5.05%) |
Sep 06, 2023 | 2.970 | 2.970 | 2.920 | 2.970 | 41,618 | +0.01(+0.44%) |
Sep 05, 2023 | 2.960 | 3.020 | 2.920 | 2.957 | 49,634 | -0.04(-1.43%) |
Sep 01, 2023 | 3.005 | 3.050 | 2.960 | 3.000 | 37,860 | +0.04(+1.35%) |
Aug 31, 2023 | 2.920 | 2.980 | 2.920 | 2.960 | 108,191 | -0.03(-1.00%) |
Aug 30, 2023 | 2.995 | 3.063 | 2.910 | 2.990 | 104,067 | -0.03(-0.99%) |
Aug 29, 2023 | 3.022 | 3.060 | 3.000 | 3.020 | 51,436 | +0.03(+1.00%) |
Aug 28, 2023 | 2.955 | 2.990 | 2.900 | 2.990 | 80,034 | +0.09(+3.10%) |
Aug 25, 2023 | 2.865 | 2.940 | 2.840 | 2.900 | 33,992 | +0.03(+1.05%) |
Aug 24, 2023 | 2.895 | 2.930 | 2.860 | 2.870 | 60,314 | +0.04(+1.41%) |
Aug 23, 2023 | 2.800 | 2.840 | 2.760 | 2.830 | 100,849 | +0.06(+2.17%) |
Aug 22, 2023 | 2.770 | 2.830 | 2.770 | 2.770 | 303,279 | -0.05(-1.77%) |
Aug 21, 2023 | 2.760 | 2.830 | 2.740 | 2.820 | 173,148 | +0.01(+0.36%) |
Aug 18, 2023 | 2.780 | 2.850 | 2.780 | 2.810 | 35,456 | -0.07(-2.43%) |
Aug 17, 2023 | 2.930 | 2.940 | 2.880 | 2.880 | 324,706 | -0.02(-0.69%) |
Aug 16, 2023 | 2.920 | 2.940 | 2.900 | 2.900 | 154,553 | -0.02(-0.85%) |
Aug 15, 2023 | 2.870 | 2.970 | 2.870 | 2.925 | 137,167 | -0.04(-1.18%) |
Aug 14, 2023 | 2.921 | 2.960 | 2.910 | 2.960 | 145,587 | +0.04(+1.37%) |
Aug 11, 2023 | 2.830 | 2.920 | 2.830 | 2.920 | 44,526 | -0.01(-0.34%) |
Aug 10, 2023 | 2.970 | 3.000 | 2.930 | 2.930 | 50,588 | -0.03(-1.01%) |
Aug 09, 2023 | 3.000 | 3.000 | 2.920 | 2.960 | 60,590 | +0.05(+1.58%) |
Aug 08, 2023 | 2.940 | 2.960 | 2.870 | 2.914 | 151,109 | -0.06(-1.89%) |
Aug 07, 2023 | 3.000 | 3.018 | 2.960 | 2.970 | 84,779 | -0.13(-4.19%) |
Aug 04, 2023 | 3.115 | 3.160 | 3.090 | 3.100 | 40,385 | -0.03(-0.96%) |
Aug 03, 2023 | 3.210 | 3.210 | 3.120 | 3.130 | 57,379 | +0.01(+0.32%) |
Aug 02, 2023 | 3.160 | 3.180 | 3.080 | 3.120 | 51,071 | -0.15(-4.59%) |
Aug 01, 2023 | 3.240 | 3.310 | 3.240 | 3.270 | 28,592 | -0.05(-1.51%) |
Jul 31, 2023 | 3.330 | 3.330 | 3.220 | 3.320 | 44,908 | +0.01(+0.30%) |
Jul 28, 2023 | 3.260 | 3.380 | 3.260 | 3.310 | 72,174 | +0.10(+3.12%) |
Jul 27, 2023 | 3.245 | 3.270 | 3.200 | 3.210 | 130,747 | -0.02(-0.62%) |
Jul 26, 2023 | 3.190 | 3.240 | 3.190 | 3.230 | 61,040 | -0.03(-0.92%) |
Jul 25, 2023 | 3.220 | 3.280 | 3.190 | 3.260 | 61,975 | +0.02(+0.62%) |
Jul 24, 2023 | 3.140 | 3.240 | 3.140 | 3.240 | 110,272 | +0.07(+2.21%) |
Jul 21, 2023 | 3.290 | 3.290 | 3.130 | 3.170 | 53,616 | -0.03(-0.94%) |
Jul 20, 2023 | 3.140 | 3.200 | 3.090 | 3.200 | 498,298 | +0.06(+1.91%) |
Jul 19, 2023 | 3.175 | 3.190 | 3.130 | 3.140 | 62,715 | -0.04(-1.26%) |
Jul 18, 2023 | 3.181 | 3.229 | 3.178 | 3.180 | 64,830 | -0.03(-0.93%) |
Jul 17, 2023 | 3.270 | 3.270 | 3.170 | 3.210 | 128,634 | +0.01(+0.31%) |
Jul 14, 2023 | 3.160 | 3.280 | 3.160 | 3.200 | 1,552,422 | -0.12(-3.61%) |
Jul 13, 2023 | 3.360 | 3.360 | 3.180 | 3.320 | 23,913 | +0.10(+3.11%) |
Jul 12, 2023 | 3.200 | 3.250 | 3.200 | 3.220 | 124,808 | -0.05(-1.53%) |
Jul 11, 2023 | 3.220 | 3.270 | 3.220 | 3.270 | 105,824 | -0.06(-1.80%) |
Jul 10, 2023 | 3.288 | 3.330 | 3.260 | 3.330 | 35,668 | +0.03(+0.91%) |
Jul 07, 2023 | 3.315 | 3.330 | 3.290 | 3.300 | 55,612 | -0.06(-1.79%) |
Jul 06, 2023 | 3.328 | 3.360 | 3.300 | 3.360 | 55,675 | -0.11(-3.17%) |
Jul 05, 2023 | 3.390 | 3.480 | 3.390 | 3.470 | 72,708 | +0.06(+1.76%) |
Jul 03, 2023 | 3.395 | 3.450 | 3.380 | 3.410 | 158,744 | -0.02(-0.58%) |
Jun 30, 2023 | 3.420 | 3.450 | 3.420 | 3.430 | 44,802 | +0.08(+2.39%) |
Jun 29, 2023 | 3.380 | 3.400 | 3.350 | 3.350 | 75,233 | -0.08(-2.33%) |
Jun 28, 2023 | 3.340 | 3.430 | 3.340 | 3.430 | 40,815 | -0.02(-0.58%) |
Jun 27, 2023 | 3.450 | 3.490 | 3.450 | 3.450 | 104,760 | +0.06(+1.77%) |
Jun 26, 2023 | 3.350 | 3.430 | 3.350 | 3.390 | 65,331 | +0.06(+1.95%) |
Jun 23, 2023 | 3.340 | 3.340 | 3.310 | 3.325 | 95,501 | -0.13(-3.90%) |
Jun 22, 2023 | 3.460 | 3.460 | 3.390 | 3.460 | 53,947 | +0.05(+1.47%) |
Jun 21, 2023 | 3.380 | 3.470 | 3.380 | 3.410 | 33,454 | -0.11(-3.12%) |
Jun 20, 2023 | 3.520 | 3.570 | 3.520 | 3.520 | 41,184 | -0.01(-0.27%) |
Jun 16, 2023 | 3.515 | 3.540 | 3.500 | 3.530 | 106,644 | +0.12(+3.50%) |