Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 18, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 15, 2024 | 3.670 | 3.740 | 3.650 | 3.670 | 232,756 | -0.03(-0.81%) |
Mar 14, 2024 | 3.730 | 3.730 | 3.670 | 3.700 | 128,810 | -0.02(-0.54%) |
Mar 13, 2024 | 3.720 | 3.739 | 3.681 | 3.720 | 286,530 | +0.02(+0.53%) |
Mar 12, 2024 | 3.720 | 3.720 | 3.652 | 3.701 | 245,959 | +0.00(+0.00%) |
Mar 11, 2024 | 3.652 | 3.701 | 3.633 | 3.701 | 248,934 | +0.06(+1.60%) |
Mar 08, 2024 | 3.652 | 3.676 | 3.623 | 3.642 | 214,990 | -0.02(-0.53%) |
Mar 07, 2024 | 3.652 | 3.691 | 3.639 | 3.662 | 125,538 | +0.01(+0.27%) |
Mar 06, 2024 | 3.681 | 3.681 | 3.584 | 3.652 | 404,243 | +0.00(+0.00%) |
Mar 05, 2024 | 3.574 | 3.662 | 3.574 | 3.652 | 424,429 | +0.09(+2.46%) |
Mar 04, 2024 | 3.632 | 3.644 | 3.525 | 3.564 | 239,108 | -0.02(-0.54%) |
Mar 01, 2024 | 3.506 | 3.603 | 3.419 | 3.584 | 540,234 | +0.06(+1.66%) |
Feb 29, 2024 | 3.632 | 3.632 | 3.485 | 3.525 | 1,587,948 | -0.13(-3.47%) |
Feb 28, 2024 | 3.681 | 3.691 | 3.652 | 3.652 | 91,184 | -0.04(-1.06%) |
Feb 27, 2024 | 3.652 | 3.691 | 3.632 | 3.691 | 219,636 | +0.07(+1.88%) |
Feb 26, 2024 | 3.671 | 3.691 | 3.623 | 3.623 | 207,153 | -0.07(-1.85%) |
Feb 23, 2024 | 3.671 | 3.710 | 3.652 | 3.691 | 161,729 | +0.01(+0.26%) |
Feb 22, 2024 | 3.671 | 3.691 | 3.652 | 3.681 | 110,058 | +0.01(+0.27%) |
Feb 21, 2024 | 3.671 | 3.710 | 3.662 | 3.671 | 94,284 | -0.03(-0.79%) |
Feb 20, 2024 | 3.662 | 3.701 | 3.633 | 3.701 | 133,684 | +0.03(+0.80%) |
Feb 16, 2024 | 3.681 | 3.701 | 3.652 | 3.671 | 157,357 | -0.01(-0.26%) |
Feb 15, 2024 | 3.662 | 3.691 | 3.642 | 3.681 | 36,653 | +0.05(+1.34%) |
Feb 14, 2024 | 3.642 | 3.652 | 3.613 | 3.632 | 105,022 | -0.02(-0.53%) |
Feb 13, 2024 | 3.662 | 3.662 | 3.613 | 3.652 | 111,268 | -0.02(-0.53%) |
Feb 12, 2024 | 3.613 | 3.700 | 3.606 | 3.671 | 126,695 | +0.06(+1.62%) |
Feb 09, 2024 | 3.642 | 3.652 | 3.584 | 3.613 | 172,032 | -0.01(-0.27%) |
Feb 08, 2024 | 3.632 | 3.652 | 3.603 | 3.623 | 68,033 | +0.00(+0.00%) |
Feb 07, 2024 | 3.623 | 3.641 | 3.584 | 3.623 | 179,106 | +0.00(+0.00%) |
Feb 06, 2024 | 3.642 | 3.686 | 3.613 | 3.623 | 160,157 | -0.02(-0.53%) |
Feb 05, 2024 | 3.701 | 3.730 | 3.603 | 3.642 | 205,835 | -0.06(-1.58%) |
Feb 02, 2024 | 3.730 | 3.739 | 3.690 | 3.701 | 138,520 | -0.04(-1.04%) |
Feb 01, 2024 | 3.769 | 3.778 | 3.671 | 3.739 | 307,607 | -0.02(-0.52%) |
Jan 31, 2024 | 3.808 | 3.817 | 3.749 | 3.759 | 132,025 | -0.04(-1.03%) |
Jan 30, 2024 | 3.788 | 3.798 | 3.749 | 3.798 | 141,852 | +0.02(+0.52%) |
Jan 29, 2024 | 3.817 | 3.837 | 3.759 | 3.778 | 124,443 | -0.04(-1.02%) |
Jan 26, 2024 | 3.808 | 3.847 | 3.778 | 3.817 | 403,229 | +0.02(+0.51%) |
Jan 25, 2024 | 3.827 | 3.827 | 3.788 | 3.798 | 186,208 | +0.00(+0.00%) |
Jan 24, 2024 | 3.798 | 3.817 | 3.798 | 3.798 | 56,074 | -0.01(-0.26%) |
Jan 23, 2024 | 3.808 | 3.817 | 3.798 | 3.808 | 109,741 | +0.00(+0.00%) |
Jan 22, 2024 | 3.808 | 3.827 | 3.798 | 3.808 | 133,907 | +0.03(+0.77%) |
Jan 19, 2024 | 3.778 | 3.787 | 3.743 | 3.778 | 92,732 | +0.01(+0.26%) |
Jan 18, 2024 | 3.778 | 3.788 | 3.749 | 3.769 | 85,243 | +0.00(+0.00%) |
Jan 17, 2024 | 3.759 | 3.759 | 3.730 | 3.769 | 101,065 | +0.01(+0.26%) |
Jan 16, 2024 | 3.817 | 3.817 | 3.749 | 3.759 | 209,543 | -0.05(-1.28%) |
Jan 12, 2024 | 3.798 | 3.827 | 3.769 | 3.808 | 93,452 | +0.01(+0.26%) |
Jan 11, 2024 | 3.925 | 3.925 | 3.778 | 3.798 | 159,239 | -0.13(-3.23%) |
Jan 10, 2024 | 3.905 | 3.925 | 3.876 | 3.925 | 310,177 | +0.03(+0.75%) |
Jan 09, 2024 | 3.866 | 3.905 | 3.856 | 3.895 | 488,870 | +0.02(+0.50%) |
Jan 08, 2024 | 3.876 | 3.900 | 3.852 | 3.876 | 423,044 | +0.03(+0.76%) |
Jan 05, 2024 | 3.788 | 3.856 | 3.783 | 3.847 | 387,086 | +0.02(+0.51%) |
Jan 04, 2024 | 3.710 | 3.847 | 3.710 | 3.827 | 721,955 | +0.14(+3.69%) |
Jan 03, 2024 | 3.749 | 3.778 | 3.671 | 3.691 | 241,880 | -0.07(-1.81%) |
Jan 02, 2024 | 3.730 | 3.788 | 3.715 | 3.759 | 120,475 | -0.01(-0.26%) |
Dec 29, 2023 | 3.778 | 3.798 | 3.730 | 3.769 | 208,678 | +0.00(+0.00%) |
Dec 28, 2023 | 3.730 | 3.798 | 3.712 | 3.769 | 207,916 | +0.01(+0.26%) |
Dec 27, 2023 | 3.739 | 3.788 | 3.691 | 3.759 | 171,096 | +0.00(+0.00%) |
Dec 26, 2023 | 3.730 | 3.788 | 3.696 | 3.759 | 122,307 | +0.02(+0.52%) |
Dec 22, 2023 | 3.730 | 3.788 | 3.715 | 3.739 | 157,258 | +0.02(+0.52%) |
Dec 21, 2023 | 3.749 | 3.764 | 3.701 | 3.720 | 114,298 | -0.02(-0.52%) |
Dec 20, 2023 | 3.739 | 3.798 | 3.720 | 3.739 | 281,772 | -0.05(-1.29%) |
Dec 19, 2023 | 3.749 | 3.788 | 3.623 | 3.788 | 377,858 | +0.06(+1.57%) |
Dec 18, 2023 | 3.798 | 3.798 | 3.720 | 3.730 | 378,268 | -0.07(-1.79%) |
Dec 15, 2023 | 3.856 | 3.856 | 3.788 | 3.798 | 160,501 | -0.05(-1.27%) |
Dec 14, 2023 | 3.798 | 3.895 | 3.759 | 3.847 | 378,778 | +0.05(+1.28%) |
Dec 13, 2023 | 3.769 | 3.798 | 3.736 | 3.798 | 278,594 | +0.04(+1.01%) |
Dec 12, 2023 | 3.760 | 3.779 | 3.741 | 3.760 | 166,886 | +0.01(+0.25%) |
Dec 11, 2023 | 3.731 | 3.760 | 3.712 | 3.750 | 171,679 | +0.04(+1.02%) |
Dec 08, 2023 | 3.684 | 3.712 | 3.679 | 3.712 | 137,830 | +0.03(+0.77%) |
Dec 07, 2023 | 3.646 | 3.684 | 3.608 | 3.684 | 301,271 | +0.04(+1.04%) |
Dec 06, 2023 | 3.674 | 3.684 | 3.636 | 3.646 | 124,477 | -0.02(-0.52%) |
Dec 05, 2023 | 3.665 | 3.674 | 3.636 | 3.665 | 127,930 | +0.01(+0.26%) |
Dec 04, 2023 | 3.665 | 3.665 | 3.655 | 3.655 | 131,854 | +0.00(+0.00%) |
Dec 01, 2023 | 3.646 | 3.670 | 3.627 | 3.655 | 138,372 | +0.03(+0.79%) |
Nov 30, 2023 | 3.646 | 3.655 | 3.589 | 3.627 | 217,062 | +0.01(+0.26%) |
Nov 29, 2023 | 3.646 | 3.665 | 3.608 | 3.618 | 304,460 | -0.01(-0.26%) |
Nov 28, 2023 | 3.589 | 3.655 | 3.580 | 3.627 | 131,212 | +0.02(+0.53%) |
Nov 27, 2023 | 3.599 | 3.632 | 3.589 | 3.608 | 227,115 | -0.03(-0.78%) |
Nov 24, 2023 | 3.580 | 3.636 | 3.580 | 3.636 | 158,606 | +0.04(+1.06%) |
Nov 22, 2023 | 3.561 | 3.636 | 3.561 | 3.599 | 165,319 | +0.03(+0.80%) |
Nov 21, 2023 | 3.551 | 3.613 | 3.523 | 3.570 | 202,442 | +0.00(+0.00%) |
Nov 20, 2023 | 3.466 | 3.580 | 3.456 | 3.570 | 240,626 | +0.07(+1.90%) |
Nov 17, 2023 | 3.466 | 3.513 | 3.456 | 3.504 | 98,130 | +0.05(+1.37%) |
Nov 16, 2023 | 3.437 | 3.466 | 3.428 | 3.456 | 140,448 | +0.01(+0.28%) |
Nov 15, 2023 | 3.418 | 3.456 | 3.418 | 3.447 | 212,454 | +0.03(+0.83%) |
Nov 14, 2023 | 3.380 | 3.466 | 3.380 | 3.418 | 367,832 | +0.07(+1.98%) |
Nov 13, 2023 | 3.409 | 3.466 | 3.352 | 3.352 | 167,674 | -0.09(-2.75%) |
Nov 10, 2023 | 3.361 | 3.447 | 3.361 | 3.447 | 184,852 | +0.09(+2.54%) |
Nov 09, 2023 | 3.418 | 3.418 | 3.323 | 3.361 | 150,110 | -0.03(-0.84%) |
Nov 08, 2023 | 3.342 | 3.409 | 3.314 | 3.390 | 190,587 | +0.04(+1.13%) |
Nov 07, 2023 | 3.390 | 3.404 | 3.333 | 3.352 | 176,882 | -0.04(-1.12%) |
Nov 06, 2023 | 3.399 | 3.418 | 3.380 | 3.390 | 132,599 | +0.00(+0.00%) |
Nov 03, 2023 | 3.276 | 3.409 | 3.276 | 3.390 | 309,279 | +0.09(+2.88%) |
Nov 02, 2023 | 3.181 | 3.314 | 3.181 | 3.295 | 172,079 | +0.15(+4.83%) |
Nov 01, 2023 | 3.124 | 3.181 | 3.124 | 3.143 | 92,633 | +0.04(+1.22%) |
Oct 31, 2023 | 3.124 | 3.152 | 3.086 | 3.105 | 101,967 | +0.02(+0.62%) |
Oct 30, 2023 | 3.133 | 3.152 | 3.076 | 3.086 | 207,525 | -0.03(-0.91%) |
Oct 27, 2023 | 3.095 | 3.152 | 3.095 | 3.114 | 161,525 | +0.01(+0.31%) |
Oct 26, 2023 | 3.095 | 3.133 | 3.086 | 3.105 | 180,425 | +0.00(+0.00%) |
Oct 25, 2023 | 3.114 | 3.143 | 3.105 | 3.105 | 95,072 | -0.01(-0.30%) |
Oct 24, 2023 | 3.152 | 3.188 | 3.095 | 3.114 | 247,670 | -0.02(-0.61%) |
Oct 23, 2023 | 3.190 | 3.209 | 3.133 | 3.133 | 284,782 | -0.07(-2.08%) |
Oct 20, 2023 | 3.200 | 3.238 | 3.200 | 3.200 | 111,593 | -0.01(-0.30%) |
Oct 19, 2023 | 3.228 | 3.276 | 3.209 | 3.209 | 96,515 | -0.02(-0.59%) |
Oct 18, 2023 | 3.247 | 3.284 | 3.228 | 3.228 | 122,877 | -0.02(-0.58%) |
Oct 17, 2023 | 3.247 | 3.304 | 3.238 | 3.247 | 148,448 | +0.00(+0.00%) |
Oct 16, 2023 | 3.247 | 3.295 | 3.219 | 3.247 | 302,397 | +0.02(+0.59%) |
Oct 13, 2023 | 3.276 | 3.312 | 3.209 | 3.228 | 163,729 | -0.04(-1.16%) |
Oct 12, 2023 | 3.418 | 3.418 | 3.247 | 3.266 | 154,381 | -0.11(-3.37%) |
Oct 11, 2023 | 3.466 | 3.485 | 3.342 | 3.380 | 96,584 | -0.07(-1.93%) |
Oct 10, 2023 | 3.466 | 3.494 | 3.442 | 3.447 | 214,338 | +0.01(+0.28%) |
Oct 09, 2023 | 3.314 | 3.513 | 3.304 | 3.437 | 436,712 | +0.10(+3.13%) |
Oct 06, 2023 | 3.295 | 3.342 | 3.266 | 3.333 | 234,909 | +0.08(+2.33%) |
Oct 05, 2023 | 3.257 | 3.314 | 3.238 | 3.257 | 126,941 | -0.01(-0.29%) |
Oct 04, 2023 | 3.323 | 3.323 | 3.228 | 3.266 | 259,802 | -0.07(-1.99%) |
Oct 03, 2023 | 3.371 | 3.385 | 3.276 | 3.333 | 299,843 | -0.02(-0.57%) |
Oct 02, 2023 | 3.513 | 3.513 | 3.333 | 3.352 | 327,155 | -0.17(-4.85%) |
Sep 29, 2023 | 3.485 | 3.589 | 3.485 | 3.523 | 323,289 | -0.04(-1.07%) |
Sep 28, 2023 | 3.513 | 3.599 | 3.513 | 3.561 | 143,026 | +0.05(+1.35%) |
Sep 27, 2023 | 3.542 | 3.561 | 3.475 | 3.513 | 529,005 | +0.01(+0.27%) |
Sep 26, 2023 | 3.570 | 3.589 | 3.485 | 3.504 | 219,325 | -0.08(-2.12%) |
Sep 25, 2023 | 3.599 | 3.589 | 3.561 | 3.580 | 107,245 | -0.03(-0.79%) |
Sep 22, 2023 | 3.646 | 3.653 | 3.608 | 3.608 | 175,089 | -0.01(-0.26%) |
Sep 21, 2023 | 3.665 | 3.665 | 3.608 | 3.618 | 202,005 | -0.05(-1.30%) |
Sep 20, 2023 | 3.674 | 3.689 | 3.646 | 3.665 | 269,912 | +0.02(+0.52%) |
Sep 19, 2023 | 3.627 | 3.693 | 3.627 | 3.646 | 222,721 | +0.00(+0.00%) |
Sep 18, 2023 | 3.599 | 3.684 | 3.551 | 3.646 | 363,608 | +0.04(+1.05%) |
Sep 15, 2023 | 3.589 | 3.627 | 3.523 | 3.608 | 495,441 | -0.02(-0.52%) |
Sep 14, 2023 | 3.599 | 3.655 | 3.599 | 3.627 | 403,115 | +0.03(+0.92%) |
Sep 13, 2023 | 3.598 | 3.626 | 3.580 | 3.594 | 319,901 | +0.01(+0.39%) |
Sep 12, 2023 | 3.580 | 3.626 | 3.534 | 3.580 | 479,013 | +0.00(+0.13%) |
Sep 11, 2023 | 3.543 | 3.580 | 3.543 | 3.575 | 503,319 | +0.04(+1.18%) |
Sep 08, 2023 | 3.515 | 3.543 | 3.511 | 3.534 | 348,040 | +0.03(+0.79%) |
Sep 07, 2023 | 3.423 | 3.598 | 3.423 | 3.506 | 1,371,768 | +0.24(+7.37%) |
Sep 06, 2023 | 3.265 | 3.293 | 3.265 | 3.265 | 169,617 | -0.01(-0.42%) |
Sep 05, 2023 | 3.219 | 3.302 | 3.219 | 3.279 | 185,963 | -0.02(-0.70%) |
Sep 01, 2023 | 3.321 | 3.321 | 3.275 | 3.302 | 139,688 | +0.02(+0.56%) |
Aug 31, 2023 | 3.256 | 3.321 | 3.247 | 3.284 | 310,250 | +0.03(+0.85%) |
Aug 30, 2023 | 3.284 | 3.293 | 3.238 | 3.256 | 87,516 | -0.02(-0.56%) |
Aug 29, 2023 | 3.228 | 3.284 | 3.220 | 3.275 | 124,853 | +0.03(+0.85%) |
Aug 28, 2023 | 3.191 | 3.274 | 3.191 | 3.247 | 126,518 | +0.07(+2.33%) |
Aug 25, 2023 | 3.191 | 3.219 | 3.164 | 3.173 | 136,202 | -0.03(-0.87%) |
Aug 24, 2023 | 3.182 | 3.265 | 3.182 | 3.201 | 160,516 | -0.01(-0.29%) |
Aug 23, 2023 | 3.182 | 3.226 | 3.182 | 3.210 | 92,162 | +0.03(+0.87%) |
Aug 22, 2023 | 3.210 | 3.234 | 3.164 | 3.182 | 132,547 | -0.02(-0.58%) |
Aug 21, 2023 | 3.219 | 3.224 | 3.154 | 3.201 | 167,026 | -0.04(-1.14%) |
Aug 18, 2023 | 3.238 | 3.256 | 3.219 | 3.238 | 96,408 | +0.00(+0.00%) |
Aug 17, 2023 | 3.238 | 3.295 | 3.210 | 3.238 | 152,286 | +0.01(+0.29%) |
Aug 16, 2023 | 3.293 | 3.328 | 3.228 | 3.228 | 303,596 | -0.08(-2.51%) |
Aug 15, 2023 | 3.349 | 3.374 | 3.302 | 3.312 | 143,885 | -0.04(-1.10%) |
Aug 14, 2023 | 3.339 | 3.366 | 3.326 | 3.349 | 180,566 | +0.01(+0.28%) |
Aug 11, 2023 | 3.339 | 3.376 | 3.330 | 3.339 | 148,331 | -0.02(-0.55%) |
Aug 10, 2023 | 3.367 | 3.386 | 3.330 | 3.358 | 141,133 | +0.01(+0.28%) |
Aug 09, 2023 | 3.358 | 3.386 | 3.339 | 3.349 | 157,546 | -0.03(-0.82%) |
Aug 08, 2023 | 3.339 | 3.395 | 3.330 | 3.376 | 110,253 | +0.01(+0.27%) |
Aug 07, 2023 | 3.367 | 3.404 | 3.339 | 3.367 | 281,969 | +0.01(+0.28%) |
Aug 04, 2023 | 3.330 | 3.376 | 3.293 | 3.358 | 159,688 | +0.00(+0.00%) |
Aug 03, 2023 | 3.238 | 3.358 | 3.238 | 3.358 | 270,792 | +0.04(+1.11%) |
Aug 02, 2023 | 3.339 | 3.339 | 3.289 | 3.321 | 155,455 | -0.01(-0.28%) |