Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.620 | 4.650 | 4.610 | 4.640 | 39,378 | -0.02(-0.43%) |
May 16, 2024 | 4.675 | 4.690 | 4.620 | 4.660 | 63,522 | -0.03(-0.64%) |
May 15, 2024 | 4.580 | 4.700 | 4.580 | 4.690 | 41,899 | +0.29(+6.59%) |
May 14, 2024 | 4.480 | 4.480 | 4.320 | 4.400 | 91,878 | +0.12(+2.80%) |
May 13, 2024 | 4.258 | 4.300 | 4.240 | 4.280 | 70,281 | +0.02(+0.47%) |
May 10, 2024 | 4.050 | 4.260 | 4.050 | 4.260 | 67,753 | +0.04(+0.95%) |
May 09, 2024 | 4.190 | 4.220 | 4.180 | 4.220 | 71,512 | +0.05(+1.20%) |
May 08, 2024 | 3.950 | 4.200 | 3.950 | 4.170 | 88,236 | -0.04(-0.95%) |
May 07, 2024 | 4.250 | 4.250 | 4.190 | 4.210 | 65,998 | -0.07(-1.64%) |
May 06, 2024 | 4.350 | 4.400 | 4.250 | 4.280 | 51,371 | +0.01(+0.19%) |
May 03, 2024 | 4.265 | 4.280 | 4.245 | 4.272 | 69,405 | +0.01(+0.28%) |
May 02, 2024 | 4.270 | 4.300 | 4.200 | 4.260 | 52,055 | +0.04(+0.88%) |
May 01, 2024 | 4.200 | 4.260 | 4.190 | 4.223 | 85,198 | -0.02(-0.40%) |
Apr 30, 2024 | 4.230 | 4.320 | 4.230 | 4.240 | 85,012 | -0.04(-0.82%) |
Apr 29, 2024 | 4.080 | 4.320 | 4.080 | 4.275 | 101,859 | +0.03(+0.59%) |
Apr 26, 2024 | 4.210 | 4.250 | 4.150 | 4.250 | 112,988 | +0.01(+0.24%) |
Apr 25, 2024 | 4.158 | 4.240 | 4.142 | 4.240 | 712,710 | +0.03(+0.71%) |
Apr 24, 2024 | 4.100 | 4.290 | 4.100 | 4.210 | 57,622 | -0.02(-0.47%) |
Apr 23, 2024 | 4.240 | 4.280 | 4.220 | 4.230 | 95,328 | -0.01(-0.24%) |
Apr 22, 2024 | 4.050 | 4.350 | 4.050 | 4.240 | 78,068 | +0.03(+0.71%) |
Apr 19, 2024 | 4.190 | 4.210 | 4.150 | 4.210 | 50,872 | +0.04(+0.96%) |
Apr 18, 2024 | 4.182 | 4.210 | 4.150 | 4.170 | 49,404 | -0.01(-0.24%) |
Apr 17, 2024 | 4.171 | 4.180 | 4.160 | 4.180 | 74,316 | -0.03(-0.71%) |
Apr 16, 2024 | 4.020 | 4.220 | 4.020 | 4.210 | 55,580 | -0.07(-1.64%) |
Apr 15, 2024 | 4.315 | 4.320 | 4.240 | 4.280 | 40,559 | -0.01(-0.19%) |
Apr 12, 2024 | 4.300 | 4.315 | 4.260 | 4.288 | 57,980 | -0.09(-2.10%) |
Apr 11, 2024 | 4.350 | 4.380 | 4.310 | 4.380 | 79,437 | +0.12(+2.82%) |
Apr 10, 2024 | 4.260 | 4.270 | 4.230 | 4.260 | 47,084 | -0.06(-1.48%) |
Apr 09, 2024 | 4.340 | 4.365 | 4.320 | 4.324 | 53,063 | -0.07(-1.50%) |
Apr 08, 2024 | 4.330 | 4.400 | 4.330 | 4.390 | 46,231 | +0.08(+1.86%) |
Apr 05, 2024 | 4.300 | 4.310 | 4.260 | 4.310 | 56,270 | +0.03(+0.81%) |
Apr 04, 2024 | 4.300 | 4.340 | 4.276 | 4.276 | 683,270 | +0.03(+0.60%) |
Apr 03, 2024 | 4.250 | 4.270 | 4.150 | 4.250 | 108,418 | +0.07(+1.67%) |
Apr 02, 2024 | 4.165 | 4.180 | 4.150 | 4.180 | 62,258 | +0.02(+0.48%) |
Apr 01, 2024 | 4.230 | 4.370 | 4.090 | 4.160 | 263,632 | -0.17(-3.82%) |
Mar 28, 2024 | 4.335 | 4.370 | 4.301 | 4.325 | 42,746 | -0.04(-0.92%) |
Mar 27, 2024 | 4.240 | 4.400 | 4.240 | 4.365 | 35,020 | -0.09(-2.13%) |
Mar 26, 2024 | 4.460 | 4.470 | 4.450 | 4.460 | 75,809 | -0.01(-0.22%) |
Mar 25, 2024 | 4.432 | 4.480 | 4.432 | 4.470 | 62,099 | +0.01(+0.22%) |
Mar 22, 2024 | 4.680 | 4.680 | 4.400 | 4.460 | 30,032 | +0.03(+0.68%) |
Mar 21, 2024 | 4.460 | 4.480 | 4.430 | 4.430 | 38,257 | +0.07(+1.61%) |
Mar 20, 2024 | 4.380 | 4.420 | 4.340 | 4.360 | 62,823 | +0.04(+0.93%) |
Mar 19, 2024 | 4.330 | 4.380 | 4.320 | 4.320 | 36,143 | -0.03(-0.69%) |
Mar 18, 2024 | 4.355 | 4.360 | 4.340 | 4.350 | 54,325 | +0.04(+0.93%) |
Mar 15, 2024 | 4.292 | 4.320 | 4.290 | 4.310 | 38,606 | +0.03(+0.70%) |
Mar 14, 2024 | 4.260 | 4.330 | 4.260 | 4.280 | 188,442 | -0.08(-1.83%) |
Mar 13, 2024 | 4.360 | 4.370 | 4.350 | 4.360 | 42,143 | +0.01(+0.23%) |
Mar 12, 2024 | 4.350 | 4.410 | 4.350 | 4.350 | 107,524 | -0.07(-1.58%) |
Mar 11, 2024 | 4.430 | 4.430 | 4.400 | 4.420 | 84,859 | -0.13(-2.86%) |
Mar 08, 2024 | 4.570 | 4.600 | 4.540 | 4.550 | 504,805 | +0.07(+1.56%) |
Mar 07, 2024 | 4.450 | 4.480 | 4.450 | 4.480 | 114,084 | +0.12(+2.75%) |
Mar 06, 2024 | 4.335 | 4.360 | 4.320 | 4.360 | 40,650 | +0.07(+1.63%) |
Mar 05, 2024 | 4.260 | 4.310 | 4.260 | 4.290 | 48,841 | +0.09(+2.14%) |
Mar 04, 2024 | 4.192 | 4.210 | 4.188 | 4.200 | 20,077 | -0.05(-1.18%) |
Mar 01, 2024 | 4.190 | 4.250 | 4.190 | 4.250 | 28,370 | +0.17(+4.17%) |
Feb 29, 2024 | 4.105 | 4.110 | 4.080 | 4.080 | 37,748 | -0.01(-0.24%) |
Feb 28, 2024 | 4.075 | 4.100 | 4.060 | 4.090 | 32,716 | -0.04(-0.97%) |
Feb 27, 2024 | 4.140 | 4.140 | 4.110 | 4.130 | 36,148 | +0.06(+1.47%) |
Feb 26, 2024 | 4.055 | 4.080 | 4.030 | 4.070 | 26,360 | +0.04(+0.99%) |
Feb 23, 2024 | 4.019 | 4.030 | 4.000 | 4.030 | 19,395 | +0.00(+0.00%) |
Feb 22, 2024 | 4.030 | 4.030 | 3.990 | 4.030 | 29,682 | +0.03(+0.75%) |
Feb 21, 2024 | 3.990 | 4.000 | 3.970 | 4.000 | 44,743 | -0.01(-0.20%) |
Feb 20, 2024 | 4.000 | 4.030 | 3.990 | 4.008 | 75,127 | +0.05(+1.34%) |
Feb 16, 2024 | 3.945 | 3.970 | 3.936 | 3.955 | 34,776 | +0.04(+0.89%) |
Feb 15, 2024 | 3.910 | 3.920 | 3.900 | 3.920 | 57,522 | -0.02(-0.42%) |
Feb 14, 2024 | 3.920 | 3.950 | 3.910 | 3.937 | 39,266 | -0.00(-0.09%) |
Feb 13, 2024 | 3.965 | 3.980 | 3.920 | 3.940 | 51,237 | -0.04(-1.01%) |
Feb 12, 2024 | 3.970 | 4.030 | 3.900 | 3.980 | 20,829 | +0.07(+1.79%) |
Feb 09, 2024 | 3.870 | 3.910 | 3.870 | 3.910 | 85,064 | +0.01(+0.26%) |
Feb 08, 2024 | 3.925 | 3.925 | 3.900 | 3.900 | 212,204 | -0.10(-2.38%) |
Feb 07, 2024 | 3.975 | 4.060 | 3.943 | 3.995 | 350,337 | +0.10(+2.44%) |
Feb 06, 2024 | 3.895 | 3.950 | 3.890 | 3.900 | 332,279 | -0.16(-3.94%) |
Feb 05, 2024 | 4.050 | 4.103 | 4.020 | 4.060 | 49,963 | -0.03(-0.71%) |
Feb 02, 2024 | 4.040 | 4.090 | 4.020 | 4.089 | 70,998 | +0.06(+1.46%) |
Feb 01, 2024 | 4.050 | 4.060 | 3.950 | 4.030 | 130,432 | -0.07(-1.71%) |
Jan 31, 2024 | 4.020 | 4.100 | 4.020 | 4.100 | 26,928 | +0.04(+0.99%) |
Jan 30, 2024 | 4.040 | 4.070 | 4.020 | 4.060 | 38,296 | -0.02(-0.49%) |
Jan 29, 2024 | 4.011 | 4.080 | 4.010 | 4.080 | 107,092 | +0.06(+1.54%) |
Jan 26, 2024 | 4.010 | 4.020 | 3.990 | 4.018 | 28,875 | +0.00(+0.07%) |
Jan 25, 2024 | 4.022 | 4.030 | 4.000 | 4.015 | 28,097 | -0.06(-1.35%) |
Jan 24, 2024 | 4.060 | 4.080 | 4.040 | 4.070 | 44,935 | +0.16(+4.09%) |
Jan 23, 2024 | 3.930 | 3.940 | 3.910 | 3.910 | 20,767 | -0.03(-0.76%) |
Jan 22, 2024 | 3.955 | 3.970 | 3.940 | 3.940 | 22,140 | +0.02(+0.51%) |
Jan 19, 2024 | 3.900 | 3.920 | 3.890 | 3.920 | 36,892 | -0.01(-0.25%) |
Jan 18, 2024 | 3.910 | 3.950 | 3.900 | 3.930 | 60,981 | +0.02(+0.51%) |
Jan 17, 2024 | 3.925 | 3.940 | 3.910 | 3.910 | 37,575 | -0.09(-2.21%) |
Jan 16, 2024 | 3.970 | 4.030 | 3.960 | 3.998 | 33,740 | +0.03(+0.68%) |
Jan 12, 2024 | 3.970 | 3.990 | 3.967 | 3.971 | 29,583 | -0.03(-0.71%) |
Jan 11, 2024 | 4.015 | 4.050 | 3.970 | 4.000 | 40,076 | +0.04(+0.98%) |
Jan 10, 2024 | 3.920 | 3.970 | 3.920 | 3.961 | 49,192 | -0.02(-0.60%) |
Jan 09, 2024 | 4.120 | 4.120 | 3.950 | 3.985 | 40,896 | +0.02(+0.63%) |
Jan 08, 2024 | 3.900 | 3.980 | 3.900 | 3.960 | 53,599 | +0.02(+0.51%) |
Jan 05, 2024 | 3.920 | 4.000 | 3.880 | 3.940 | 25,832 | +0.16(+4.23%) |
Jan 04, 2024 | 3.660 | 4.199 | 3.600 | 3.780 | 53,536 | -0.02(-0.53%) |
Jan 03, 2024 | 5.000 | 5.000 | 3.770 | 3.800 | 109,727 | +0.00(+0.00%) |
Jan 02, 2024 | 3.740 | 3.830 | 3.700 | 3.800 | 47,712 | +0.03(+0.70%) |
Dec 29, 2023 | 3.610 | 3.840 | 3.610 | 3.773 | 32,526 | -0.02(-0.44%) |
Dec 28, 2023 | 3.750 | 3.790 | 3.640 | 3.790 | 48,761 | +0.02(+0.53%) |
Dec 27, 2023 | 3.746 | 3.770 | 3.746 | 3.770 | 44,102 | +0.06(+1.62%) |
Dec 26, 2023 | 3.590 | 3.780 | 3.590 | 3.710 | 55,076 | +0.00(+0.00%) |
Dec 22, 2023 | 3.700 | 3.760 | 3.700 | 3.710 | 66,262 | +0.02(+0.68%) |
Dec 21, 2023 | 3.670 | 3.690 | 3.670 | 3.685 | 81,454 | +0.06(+1.52%) |
Dec 20, 2023 | 3.672 | 3.680 | 3.630 | 3.630 | 43,996 | -0.04(-1.09%) |
Dec 19, 2023 | 3.660 | 3.680 | 3.650 | 3.670 | 51,866 | -0.00(-0.14%) |
Dec 18, 2023 | 3.670 | 3.680 | 3.660 | 3.675 | 45,975 | -0.08(-2.00%) |
Dec 15, 2023 | 3.755 | 3.770 | 3.730 | 3.750 | 70,268 | -0.12(-3.10%) |
Dec 14, 2023 | 3.876 | 3.890 | 3.710 | 3.870 | 50,999 | -0.07(-1.78%) |
Dec 13, 2023 | 3.845 | 4.022 | 3.843 | 3.940 | 39,533 | +0.10(+2.60%) |
Dec 12, 2023 | 3.810 | 3.840 | 3.808 | 3.840 | 118,549 | -0.02(-0.52%) |
Dec 11, 2023 | 3.920 | 3.990 | 3.802 | 3.860 | 188,320 | +0.02(+0.52%) |
Dec 08, 2023 | 3.820 | 3.840 | 3.810 | 3.840 | 25,986 | +0.01(+0.26%) |
Dec 07, 2023 | 3.792 | 3.855 | 3.790 | 3.830 | 146,996 | +0.04(+1.06%) |
Dec 06, 2023 | 3.785 | 3.800 | 3.740 | 3.790 | 214,569 | +0.10(+2.71%) |
Dec 05, 2023 | 3.700 | 3.720 | 3.690 | 3.690 | 50,344 | -0.01(-0.27%) |
Dec 04, 2023 | 3.850 | 3.850 | 3.670 | 3.700 | 56,662 | -0.13(-3.39%) |
Dec 01, 2023 | 3.755 | 3.830 | 3.755 | 3.830 | 137,211 | +0.07(+1.83%) |
Nov 30, 2023 | 3.650 | 3.790 | 3.650 | 3.761 | 156,662 | +0.06(+1.65%) |
Nov 29, 2023 | 3.610 | 3.730 | 3.610 | 3.700 | 48,436 | -0.14(-3.65%) |
Nov 28, 2023 | 3.570 | 3.870 | 3.570 | 3.840 | 106,928 | +0.09(+2.40%) |
Nov 27, 2023 | 3.740 | 3.750 | 3.710 | 3.750 | 58,940 | +0.04(+1.21%) |
Nov 24, 2023 | 3.740 | 3.809 | 3.705 | 3.705 | 18,885 | +0.06(+1.79%) |
Nov 22, 2023 | 3.715 | 3.790 | 3.630 | 3.640 | 43,926 | +0.02(+0.55%) |
Nov 21, 2023 | 3.610 | 3.630 | 3.600 | 3.620 | 79,948 | +0.00(+0.00%) |
Nov 20, 2023 | 3.605 | 3.620 | 3.580 | 3.620 | 105,611 | +0.06(+1.54%) |
Nov 17, 2023 | 3.560 | 3.580 | 3.550 | 3.565 | 58,890 | +0.04(+1.28%) |
Nov 16, 2023 | 3.530 | 3.560 | 3.520 | 3.520 | 141,309 | +0.04(+1.00%) |
Nov 15, 2023 | 3.500 | 3.510 | 3.480 | 3.485 | 122,420 | -0.22(-5.81%) |
Nov 14, 2023 | 3.695 | 3.800 | 3.680 | 3.700 | 70,221 | +0.12(+3.35%) |
Nov 13, 2023 | 3.470 | 3.640 | 3.470 | 3.580 | 57,109 | -0.07(-2.03%) |
Nov 10, 2023 | 3.630 | 3.660 | 3.610 | 3.654 | 58,969 | +0.04(+1.22%) |
Nov 09, 2023 | 3.635 | 3.650 | 3.610 | 3.610 | 229,466 | +0.05(+1.40%) |
Nov 08, 2023 | 3.580 | 3.600 | 3.560 | 3.560 | 53,322 | -0.13(-3.52%) |
Nov 07, 2023 | 3.685 | 3.710 | 3.685 | 3.690 | 26,663 | -0.08(-2.12%) |
Nov 06, 2023 | 3.900 | 3.900 | 3.650 | 3.770 | 185,406 | -0.17(-4.31%) |
Nov 03, 2023 | 3.940 | 3.980 | 3.940 | 3.940 | 70,005 | +0.02(+0.51%) |
Nov 02, 2023 | 3.930 | 4.000 | 3.840 | 3.920 | 223,673 | +0.11(+2.89%) |
Nov 01, 2023 | 3.850 | 3.850 | 3.760 | 3.810 | 54,838 | +0.06(+1.60%) |
Oct 31, 2023 | 3.730 | 3.780 | 3.640 | 3.750 | 337,168 | +0.10(+2.74%) |
Oct 30, 2023 | 3.760 | 3.760 | 3.650 | 3.650 | 68,985 | -0.11(-2.93%) |
Oct 27, 2023 | 3.770 | 3.770 | 3.700 | 3.760 | 96,200 | +0.09(+2.34%) |
Oct 26, 2023 | 3.700 | 3.700 | 3.650 | 3.674 | 142,120 | -0.05(-1.24%) |
Oct 25, 2023 | 3.705 | 3.720 | 3.680 | 3.720 | 62,873 | +0.08(+2.20%) |
Oct 24, 2023 | 3.660 | 3.660 | 3.640 | 3.640 | 90,243 | -0.03(-0.82%) |
Oct 23, 2023 | 3.655 | 3.710 | 3.650 | 3.670 | 44,672 | -0.04(-1.08%) |
Oct 20, 2023 | 3.690 | 3.714 | 3.690 | 3.710 | 35,167 | +0.04(+1.09%) |
Oct 19, 2023 | 3.715 | 3.750 | 3.670 | 3.670 | 59,016 | -0.03(-0.81%) |
Oct 18, 2023 | 3.720 | 3.740 | 3.680 | 3.700 | 31,681 | +0.00(+0.00%) |
Oct 17, 2023 | 3.710 | 3.730 | 3.680 | 3.700 | 62,160 | -0.01(-0.27%) |
Oct 16, 2023 | 3.700 | 3.710 | 3.690 | 3.710 | 39,813 | -0.03(-0.80%) |
Oct 13, 2023 | 3.715 | 3.740 | 3.690 | 3.740 | 17,305 | -0.03(-0.80%) |
Oct 12, 2023 | 3.790 | 3.800 | 3.770 | 3.770 | 64,075 | -0.06(-1.57%) |
Oct 11, 2023 | 3.805 | 3.830 | 3.780 | 3.830 | 41,646 | +0.00(+0.00%) |
Oct 10, 2023 | 3.820 | 3.840 | 3.815 | 3.830 | 23,743 | +0.05(+1.32%) |
Oct 09, 2023 | 3.740 | 3.780 | 3.700 | 3.780 | 60,031 | +0.03(+0.80%) |
Oct 06, 2023 | 3.735 | 3.770 | 3.700 | 3.750 | 50,796 | +0.01(+0.29%) |
Oct 05, 2023 | 3.735 | 3.750 | 3.710 | 3.739 | 54,026 | +0.17(+4.73%) |
Oct 04, 2023 | 3.570 | 3.610 | 3.560 | 3.570 | 58,389 | -0.08(-2.12%) |
Oct 03, 2023 | 3.650 | 3.670 | 3.640 | 3.647 | 78,311 | -0.08(-2.21%) |
Oct 02, 2023 | 3.715 | 3.740 | 3.700 | 3.730 | 36,638 | +0.01(+0.27%) |
Sep 29, 2023 | 3.733 | 3.740 | 3.710 | 3.720 | 32,457 | -0.09(-2.36%) |
Sep 28, 2023 | 3.820 | 3.850 | 3.800 | 3.810 | 60,004 | -0.10(-2.56%) |
Sep 27, 2023 | 3.910 | 3.910 | 3.890 | 3.910 | 28,210 | +0.04(+1.02%) |
Sep 26, 2023 | 3.880 | 3.899 | 3.870 | 3.870 | 29,824 | -0.02(-0.55%) |
Sep 25, 2023 | 3.860 | 3.900 | 3.860 | 3.892 | 19,286 | -0.14(-3.42%) |
Sep 22, 2023 | 4.030 | 4.050 | 4.010 | 4.030 | 22,229 | +0.01(+0.25%) |
Sep 21, 2023 | 4.020 | 4.020 | 4.010 | 4.020 | 35,215 | +0.05(+1.26%) |
Sep 20, 2023 | 3.980 | 4.020 | 3.960 | 3.970 | 39,419 | -0.06(-1.49%) |
Sep 19, 2023 | 4.010 | 4.030 | 3.990 | 4.030 | 82,014 | +0.09(+2.28%) |
Sep 18, 2023 | 3.980 | 3.990 | 3.900 | 3.940 | 24,010 | +0.00(+0.00%) |
Sep 15, 2023 | 4.180 | 4.180 | 3.940 | 3.940 | 58,866 | -0.08(-1.99%) |
Sep 14, 2023 | 4.000 | 4.040 | 3.990 | 4.020 | 47,170 | +0.07(+1.77%) |
Sep 13, 2023 | 3.900 | 3.970 | 3.900 | 3.950 | 20,621 | +0.02(+0.51%) |
Sep 12, 2023 | 3.920 | 3.930 | 3.910 | 3.930 | 37,805 | -0.01(-0.25%) |
Sep 11, 2023 | 3.820 | 3.940 | 3.820 | 3.940 | 44,778 | +0.18(+4.79%) |
Sep 08, 2023 | 3.680 | 3.800 | 3.680 | 3.760 | 37,201 | -0.06(-1.57%) |
Sep 07, 2023 | 3.820 | 3.860 | 3.820 | 3.820 | 42,738 | -0.02(-0.52%) |
Sep 06, 2023 | 3.870 | 3.870 | 3.830 | 3.840 | 20,583 | +0.05(+1.32%) |
Sep 05, 2023 | 3.780 | 3.790 | 3.770 | 3.790 | 18,426 | +0.03(+0.80%) |
Sep 01, 2023 | 3.770 | 3.770 | 3.740 | 3.760 | 20,958 | +0.05(+1.35%) |
Aug 31, 2023 | 3.880 | 3.880 | 3.670 | 3.710 | 50,585 | +0.00(+0.13%) |
Aug 30, 2023 | 3.710 | 3.720 | 3.700 | 3.705 | 36,729 | +0.02(+0.68%) |
Aug 29, 2023 | 3.645 | 3.680 | 3.630 | 3.680 | 89,735 | +0.03(+0.82%) |
Aug 28, 2023 | 3.665 | 3.680 | 3.645 | 3.650 | 574,126 | +0.02(+0.50%) |
Aug 25, 2023 | 3.615 | 3.650 | 3.600 | 3.632 | 25,662 | -0.01(-0.22%) |
Aug 24, 2023 | 3.630 | 3.640 | 3.610 | 3.640 | 25,695 | -0.02(-0.55%) |
Aug 23, 2023 | 3.650 | 3.670 | 3.640 | 3.660 | 36,449 | +0.10(+2.81%) |
Aug 22, 2023 | 3.585 | 3.610 | 3.560 | 3.560 | 95,553 | +0.08(+2.30%) |
Aug 21, 2023 | 3.490 | 3.500 | 3.470 | 3.480 | 48,658 | -0.06(-1.56%) |
Aug 18, 2023 | 3.450 | 3.560 | 3.450 | 3.535 | 95,105 | +0.04(+1.00%) |
Aug 17, 2023 | 3.540 | 3.560 | 3.500 | 3.500 | 60,510 | +0.00(+0.00%) |
Aug 16, 2023 | 3.510 | 3.520 | 3.480 | 3.500 | 75,521 | -0.03(-0.85%) |
Aug 15, 2023 | 3.470 | 3.590 | 3.470 | 3.530 | 52,462 | -0.03(-0.84%) |
Aug 14, 2023 | 3.575 | 3.585 | 3.560 | 3.560 | 53,285 | -0.03(-0.84%) |
Aug 11, 2023 | 3.600 | 3.610 | 3.570 | 3.590 | 19,987 | +0.01(+0.28%) |
Aug 10, 2023 | 3.610 | 3.640 | 3.580 | 3.580 | 27,617 | -0.01(-0.28%) |
Aug 09, 2023 | 3.600 | 3.600 | 3.570 | 3.590 | 57,665 | -0.03(-0.83%) |
Aug 08, 2023 | 3.620 | 3.650 | 3.620 | 3.620 | 35,139 | -0.08(-2.16%) |
Aug 07, 2023 | 3.675 | 3.700 | 3.650 | 3.700 | 29,665 | +0.00(+0.00%) |
Aug 04, 2023 | 3.680 | 3.709 | 3.680 | 3.700 | 22,756 | +0.03(+0.82%) |
Aug 03, 2023 | 3.636 | 3.670 | 3.620 | 3.670 | 34,993 | +0.03(+0.82%) |
Aug 02, 2023 | 3.670 | 3.680 | 3.632 | 3.640 | 24,984 | -0.14(-3.70%) |
Aug 01, 2023 | 3.750 | 3.780 | 3.740 | 3.780 | 59,981 | -0.07(-1.82%) |
Jul 31, 2023 | 3.870 | 3.870 | 3.830 | 3.850 | 34,525 | +0.07(+1.85%) |
Jul 28, 2023 | 3.770 | 3.850 | 3.730 | 3.780 | 51,156 | +0.05(+1.34%) |
Jul 27, 2023 | 3.720 | 3.750 | 3.710 | 3.730 | 58,430 | +0.03(+0.81%) |
Jul 26, 2023 | 3.670 | 3.710 | 3.670 | 3.700 | 75,382 | +0.02(+0.54%) |
Jul 25, 2023 | 3.674 | 3.720 | 3.660 | 3.680 | 57,508 | +0.06(+1.52%) |
Jul 24, 2023 | 3.635 | 3.660 | 3.610 | 3.625 | 13,348 | -0.04(-1.23%) |
Jul 21, 2023 | 3.685 | 3.690 | 3.660 | 3.670 | 21,222 | -0.05(-1.34%) |
Jul 20, 2023 | 3.725 | 3.730 | 3.710 | 3.720 | 38,631 | +0.00(+0.00%) |
Jul 19, 2023 | 3.745 | 3.780 | 3.720 | 3.720 | 16,945 | -0.02(-0.53%) |
Jul 18, 2023 | 3.750 | 3.770 | 3.740 | 3.740 | 44,793 | +0.09(+2.47%) |
Jul 17, 2023 | 3.685 | 3.730 | 3.640 | 3.650 | 21,111 | -0.03(-0.82%) |
Jul 14, 2023 | 3.675 | 3.680 | 3.668 | 3.680 | 19,457 | -0.02(-0.54%) |
Jul 13, 2023 | 3.685 | 3.719 | 3.650 | 3.700 | 20,076 | -0.01(-0.40%) |
Jul 12, 2023 | 3.695 | 3.730 | 3.695 | 3.715 | 23,086 | +0.07(+1.92%) |
Jul 11, 2023 | 3.630 | 3.670 | 3.620 | 3.645 | 31,385 | -0.08(-2.02%) |
Jul 10, 2023 | 3.690 | 3.720 | 3.690 | 3.720 | 13,253 | -0.01(-0.27%) |
Jul 07, 2023 | 3.630 | 3.730 | 3.620 | 3.730 | 20,130 | +0.15(+4.19%) |
Jul 06, 2023 | 3.740 | 3.740 | 3.530 | 3.580 | 39,933 | -0.01(-0.28%) |
Jul 05, 2023 | 3.590 | 3.630 | 3.590 | 3.590 | 39,771 | +0.07(+1.99%) |
Jul 03, 2023 | 3.500 | 3.530 | 3.480 | 3.520 | 16,352 | +0.02(+0.57%) |
Jun 30, 2023 | 3.485 | 3.510 | 3.485 | 3.500 | 69,513 | +0.04(+1.16%) |
Jun 29, 2023 | 3.475 | 3.500 | 3.460 | 3.460 | 24,981 | -0.02(-0.57%) |
Jun 28, 2023 | 3.470 | 3.490 | 3.470 | 3.480 | 70,319 | +0.07(+2.05%) |
Jun 27, 2023 | 3.420 | 3.440 | 3.400 | 3.410 | 69,840 | -0.01(-0.29%) |
Jun 26, 2023 | 3.400 | 3.420 | 3.400 | 3.420 | 118,946 | +0.00(+0.00%) |
Jun 23, 2023 | 3.445 | 3.450 | 3.420 | 3.420 | 36,908 | -0.09(-2.56%) |
Jun 22, 2023 | 3.520 | 3.540 | 3.510 | 3.510 | 98,969 | +0.00(+0.00%) |
Jun 21, 2023 | 3.510 | 3.520 | 3.510 | 3.510 | 31,393 | +0.04(+1.15%) |
Jun 20, 2023 | 3.590 | 3.590 | 3.470 | 3.470 | 49,792 | -0.02(-0.72%) |
Jun 16, 2023 | 3.450 | 3.515 | 3.450 | 3.495 | 9,975 | -0.07(-1.96%) |
Jun 15, 2023 | 3.560 | 3.580 | 3.550 | 3.565 | 58,007 | -0.08(-2.06%) |
Jun 14, 2023 | 3.750 | 3.750 | 3.590 | 3.640 | 35,924 | +0.06(+1.68%) |
Jun 13, 2023 | 3.610 | 3.610 | 3.580 | 3.580 | 49,319 | +0.01(+0.28%) |
Jun 12, 2023 | 3.585 | 3.610 | 3.570 | 3.570 | 74,354 | -0.04(-1.11%) |
Jun 09, 2023 | 3.615 | 3.630 | 3.600 | 3.610 | 38,084 | +0.01(+0.36%) |
Jun 08, 2023 | 3.595 | 3.610 | 3.580 | 3.597 | 35,817 | +0.02(+0.47%) |
Jun 07, 2023 | 3.460 | 3.659 | 3.460 | 3.580 | 39,539 | -0.04(-0.97%) |
Jun 06, 2023 | 3.600 | 3.636 | 3.590 | 3.615 | 32,130 | +0.01(+0.14%) |
Jun 05, 2023 | 3.705 | 3.780 | 3.610 | 3.610 | 118,389 | -0.06(-1.63%) |
Jun 02, 2023 | 3.570 | 3.780 | 3.570 | 3.670 | 34,848 | +0.05(+1.38%) |