Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 4.860 | 4.880 | 4.860 | 4.870 | 185,135 | +0.00(+0.00%) |
Jul 30, 2024 | 4.870 | 4.870 | 4.860 | 4.870 | 75,497 | +0.00(+0.00%) |
Jul 29, 2024 | 4.860 | 4.870 | 4.860 | 4.870 | 182,629 | +0.01(+0.21%) |
Jul 26, 2024 | 4.870 | 4.875 | 4.860 | 4.860 | 645,385 | +0.00(+0.00%) |
Jul 25, 2024 | 4.870 | 4.870 | 4.860 | 4.860 | 397,606 | +0.00(+0.00%) |
Jul 24, 2024 | 4.870 | 4.870 | 4.860 | 4.860 | 150,039 | -0.01(-0.21%) |
Jul 23, 2024 | 4.870 | 4.870 | 4.860 | 4.870 | 142,364 | +0.01(+0.21%) |
Jul 22, 2024 | 4.860 | 4.870 | 4.860 | 4.860 | 152,175 | +0.00(+0.00%) |
Jul 19, 2024 | 4.870 | 4.870 | 4.860 | 4.860 | 190,966 | +0.00(+0.00%) |
Jul 18, 2024 | 4.870 | 4.870 | 4.860 | 4.860 | 308,213 | -0.01(-0.21%) |
Jul 17, 2024 | 4.870 | 4.870 | 4.860 | 4.870 | 162,628 | +0.00(+0.00%) |
Jul 16, 2024 | 4.860 | 4.870 | 4.855 | 4.870 | 258,526 | +0.00(+0.00%) |
Jul 15, 2024 | 4.860 | 4.870 | 4.855 | 4.870 | 119,384 | +0.01(+0.21%) |
Jul 12, 2024 | 4.860 | 4.860 | 4.850 | 4.860 | 123,478 | +0.00(+0.00%) |
Jul 11, 2024 | 4.850 | 4.860 | 4.850 | 4.860 | 201,760 | +0.01(+0.21%) |
Jul 10, 2024 | 4.850 | 4.860 | 4.850 | 4.850 | 87,044 | +0.00(+0.00%) |
Jul 09, 2024 | 4.850 | 4.860 | 4.850 | 4.850 | 177,573 | -0.01(-0.21%) |
Jul 08, 2024 | 4.860 | 4.860 | 4.850 | 4.860 | 75,803 | +0.01(+0.21%) |
Jul 05, 2024 | 4.850 | 4.860 | 4.850 | 4.850 | 233,016 | +0.01(+0.21%) |
Jul 03, 2024 | 4.850 | 4.860 | 4.840 | 4.840 | 107,516 | +0.00(+0.00%) |
Jul 02, 2024 | 4.850 | 4.850 | 4.840 | 4.840 | 145,439 | +0.00(+0.00%) |
Jul 01, 2024 | 4.830 | 4.850 | 4.830 | 4.840 | 168,817 | -0.02(-0.41%) |
Jun 28, 2024 | 4.840 | 4.860 | 4.830 | 4.860 | 4,936,820 | +0.03(+0.62%) |
Jun 27, 2024 | 4.840 | 4.840 | 4.830 | 4.830 | 248,854 | +0.00(+0.00%) |
Jun 26, 2024 | 4.830 | 4.840 | 4.830 | 4.830 | 132,176 | -0.01(-0.21%) |
Jun 25, 2024 | 4.830 | 4.840 | 4.820 | 4.840 | 715,520 | +0.03(+0.62%) |
Jun 24, 2024 | 4.790 | 4.810 | 4.790 | 4.810 | 228,010 | +0.01(+0.21%) |
Jun 21, 2024 | 4.800 | 4.810 | 4.790 | 4.800 | 281,063 | +0.00(+0.00%) |
Jun 20, 2024 | 4.800 | 4.800 | 4.790 | 4.800 | 275,051 | +0.00(+0.00%) |
Jun 18, 2024 | 4.780 | 4.800 | 4.780 | 4.800 | 219,177 | +0.03(+0.63%) |
Jun 17, 2024 | 4.790 | 4.800 | 4.770 | 4.770 | 262,180 | -0.02(-0.42%) |
Jun 14, 2024 | 4.810 | 4.810 | 4.760 | 4.790 | 544,116 | -0.02(-0.42%) |
Jun 13, 2024 | 4.810 | 4.820 | 4.810 | 4.810 | 203,069 | +0.00(+0.00%) |
Jun 12, 2024 | 4.810 | 4.820 | 4.810 | 4.810 | 169,464 | +0.00(+0.00%) |
Jun 11, 2024 | 4.820 | 4.825 | 4.810 | 4.810 | 461,956 | -0.01(-0.21%) |
Jun 10, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 114,679 | -0.01(-0.21%) |
Jun 07, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 110,168 | +0.00(+0.00%) |
Jun 06, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 93,884 | +0.01(+0.21%) |
Jun 05, 2024 | 4.810 | 4.830 | 4.810 | 4.820 | 188,046 | +0.01(+0.21%) |
Jun 04, 2024 | 4.820 | 4.820 | 4.810 | 4.810 | 147,847 | -0.01(-0.21%) |
Jun 03, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 145,385 | +0.01(+0.21%) |
May 31, 2024 | 4.820 | 4.830 | 4.810 | 4.810 | 304,118 | -0.02(-0.41%) |
May 30, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 295,095 | +0.00(+0.00%) |
May 29, 2024 | 4.810 | 4.830 | 4.810 | 4.830 | 169,389 | +0.01(+0.21%) |
May 28, 2024 | 4.820 | 4.820 | 4.810 | 4.820 | 380,040 | +0.00(+0.00%) |
May 24, 2024 | 4.810 | 4.820 | 4.800 | 4.820 | 265,543 | +0.00(+0.00%) |
May 23, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 112,061 | +0.01(+0.21%) |
May 22, 2024 | 4.840 | 4.840 | 4.810 | 4.810 | 566,702 | -0.01(-0.21%) |
May 21, 2024 | 4.830 | 4.830 | 4.820 | 4.820 | 189,543 | -0.01(-0.21%) |
May 20, 2024 | 4.820 | 4.830 | 4.820 | 4.830 | 144,514 | +0.01(+0.21%) |
May 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 78,704 | -0.01(-0.21%) |
May 16, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 90,714 | +0.01(+0.21%) |
May 15, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 92,732 | +0.00(+0.00%) |
May 14, 2024 | 4.840 | 4.840 | 4.820 | 4.820 | 213,910 | -0.01(-0.21%) |
May 13, 2024 | 4.850 | 4.850 | 4.830 | 4.830 | 222,267 | -0.01(-0.21%) |
May 10, 2024 | 4.840 | 4.840 | 4.830 | 4.840 | 112,758 | +0.00(+0.00%) |
May 09, 2024 | 4.820 | 4.845 | 4.820 | 4.840 | 147,209 | +0.01(+0.21%) |
May 08, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 121,314 | +0.01(+0.21%) |
May 07, 2024 | 4.820 | 4.850 | 4.820 | 4.820 | 350,404 | +0.00(+0.00%) |
May 06, 2024 | 4.820 | 4.830 | 4.820 | 4.820 | 602,279 | +0.00(+0.10%) |
May 03, 2024 | 4.820 | 4.830 | 4.810 | 4.815 | 261,808 | -0.00(-0.10%) |
May 02, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 340,694 | +0.00(+0.00%) |
May 01, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 230,370 | +0.00(+0.00%) |
Apr 30, 2024 | 4.810 | 4.827 | 4.810 | 4.820 | 285,213 | +0.00(+0.00%) |
Apr 29, 2024 | 4.810 | 4.830 | 4.810 | 4.820 | 382,724 | +0.00(+0.00%) |
Apr 26, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 462,587 | +0.00(+0.00%) |
Apr 25, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 412,219 | +0.00(+0.00%) |
Apr 24, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 179,900 | +0.00(+0.00%) |
Apr 23, 2024 | 4.840 | 4.840 | 4.810 | 4.820 | 883,800 | -0.01(-0.21%) |
Apr 22, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 734,341 | +0.00(+0.00%) |
Apr 19, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 221,707 | +0.00(+0.00%) |
Apr 18, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 306,219 | +0.01(+0.21%) |
Apr 17, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 731,982 | +0.00(+0.00%) |
Apr 16, 2024 | 4.840 | 4.840 | 4.800 | 4.820 | 1,375,596 | -0.01(-0.21%) |
Apr 15, 2024 | 4.840 | 4.840 | 4.820 | 4.830 | 877,404 | +0.00(+0.00%) |
Apr 12, 2024 | 4.830 | 4.830 | 4.820 | 4.830 | 201,561 | +0.01(+0.21%) |
Apr 11, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 318,487 | -0.02(-0.41%) |
Apr 10, 2024 | 4.820 | 4.840 | 4.810 | 4.840 | 209,385 | +0.02(+0.41%) |
Apr 09, 2024 | 4.830 | 4.840 | 4.810 | 4.820 | 233,820 | +0.01(+0.21%) |
Apr 08, 2024 | 4.820 | 4.840 | 4.810 | 4.810 | 136,823 | +0.00(+0.00%) |
Apr 05, 2024 | 4.830 | 4.830 | 4.800 | 4.810 | 377,694 | -0.01(-0.21%) |
Apr 04, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 556,315 | -0.01(-0.21%) |
Apr 03, 2024 | 4.830 | 4.840 | 4.820 | 4.830 | 368,269 | +0.01(+0.21%) |
Apr 02, 2024 | 4.830 | 4.840 | 4.820 | 4.820 | 335,418 | -0.01(-0.21%) |
Apr 01, 2024 | 4.830 | 4.840 | 4.830 | 4.830 | 222,593 | +0.00(+0.00%) |
Mar 28, 2024 | 4.820 | 4.830 | 4.830 | 4.830 | 968,009 | +0.01(+0.21%) |
Mar 27, 2024 | 4.820 | 4.830 | 4.810 | 4.820 | 69,054 | +0.00(+0.00%) |
Mar 26, 2024 | 4.830 | 4.830 | 4.810 | 4.820 | 290,187 | +0.00(+0.00%) |
Mar 25, 2024 | 4.830 | 4.850 | 4.820 | 4.820 | 323,861 | +0.00(+0.00%) |
Mar 22, 2024 | 4.810 | 4.830 | 4.800 | 4.820 | 487,271 | +0.02(+0.42%) |
Mar 21, 2024 | 4.810 | 4.815 | 4.800 | 4.800 | 404,680 | +0.00(+0.00%) |
Mar 20, 2024 | 4.800 | 4.810 | 4.790 | 4.800 | 312,117 | +0.01(+0.21%) |
Mar 19, 2024 | 4.800 | 4.810 | 4.790 | 4.790 | 203,692 | -0.01(-0.21%) |
Mar 18, 2024 | 4.780 | 4.810 | 4.770 | 4.800 | 1,965,963 | +0.03(+0.63%) |
Mar 15, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 373,871 | -0.01(-0.21%) |
Mar 14, 2024 | 4.780 | 4.790 | 4.780 | 4.780 | 472,898 | +0.00(+0.00%) |
Mar 13, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 236,699 | +0.00(+0.00%) |
Mar 12, 2024 | 4.770 | 4.790 | 4.770 | 4.780 | 317,330 | +0.01(+0.21%) |
Mar 11, 2024 | 4.770 | 4.790 | 4.770 | 4.770 | 673,654 | +0.00(+0.00%) |
Mar 08, 2024 | 4.770 | 4.780 | 4.760 | 4.770 | 577,660 | +0.00(+0.00%) |
Mar 07, 2024 | 4.780 | 4.780 | 4.760 | 4.770 | 896,915 | -0.01(-0.21%) |
Mar 06, 2024 | 4.780 | 4.780 | 4.770 | 4.780 | 185,392 | +0.01(+0.21%) |
Mar 05, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 390,585 | +0.00(+0.00%) |
Mar 04, 2024 | 4.780 | 4.790 | 4.770 | 4.770 | 294,056 | -0.02(-0.42%) |
Mar 01, 2024 | 4.790 | 4.800 | 4.780 | 4.790 | 220,870 | +0.01(+0.21%) |
Feb 29, 2024 | 4.790 | 4.820 | 4.770 | 4.780 | 442,378 | +0.00(+0.00%) |
Feb 28, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 651,985 | +0.02(+0.42%) |
Feb 27, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 406,891 | -0.02(-0.42%) |
Feb 26, 2024 | 4.770 | 4.780 | 4.760 | 4.780 | 1,013,495 | +0.00(+0.00%) |
Feb 23, 2024 | 4.760 | 4.785 | 4.760 | 4.780 | 302,277 | +0.02(+0.42%) |
Feb 22, 2024 | 4.770 | 4.785 | 4.760 | 4.760 | 253,083 | -0.02(-0.42%) |
Feb 21, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 482,016 | +0.02(+0.42%) |
Feb 20, 2024 | 4.750 | 4.760 | 4.740 | 4.760 | 2,557,727 | +0.02(+0.42%) |
Feb 16, 2024 | 4.740 | 4.755 | 4.740 | 4.740 | 746,762 | -0.01(-0.21%) |
Feb 15, 2024 | 4.770 | 4.770 | 4.740 | 4.750 | 765,128 | -0.01(-0.21%) |
Feb 14, 2024 | 4.750 | 4.760 | 4.725 | 4.760 | 4,908,802 | +0.01(+0.21%) |
Feb 13, 2024 | 4.770 | 4.770 | 4.730 | 4.750 | 22,162,888 | +1.24(+35.33%) |
Feb 12, 2024 | 3.450 | 3.550 | 3.450 | 3.510 | 48,822 | +0.06(+1.74%) |
Feb 09, 2024 | 3.450 | 3.530 | 3.400 | 3.450 | 41,563 | +0.01(+0.29%) |
Feb 08, 2024 | 3.500 | 3.550 | 3.440 | 3.440 | 37,335 | -0.07(-1.99%) |
Feb 07, 2024 | 3.580 | 3.620 | 3.420 | 3.510 | 87,594 | -0.10(-2.77%) |
Feb 06, 2024 | 3.910 | 3.950 | 3.610 | 3.610 | 93,744 | -0.34(-8.61%) |
Feb 05, 2024 | 4.000 | 4.000 | 3.841 | 3.950 | 114,965 | -0.05(-1.25%) |
Feb 02, 2024 | 3.990 | 4.040 | 3.920 | 4.000 | 143,553 | +0.01(+0.25%) |
Feb 01, 2024 | 4.000 | 4.060 | 3.960 | 3.990 | 610,733 | +0.01(+0.25%) |
Jan 31, 2024 | 3.990 | 4.080 | 3.941 | 3.980 | 64,883 | -0.01(-0.25%) |
Jan 30, 2024 | 3.880 | 3.990 | 3.845 | 3.990 | 217,621 | +0.09(+2.31%) |
Jan 29, 2024 | 3.890 | 3.940 | 3.600 | 3.900 | 38,392 | +0.00(+0.00%) |
Jan 26, 2024 | 3.920 | 3.940 | 3.830 | 3.900 | 35,277 | -0.02(-0.51%) |
Jan 25, 2024 | 3.950 | 3.970 | 3.790 | 3.920 | 42,586 | +0.00(+0.00%) |
Jan 24, 2024 | 3.970 | 4.000 | 3.900 | 3.920 | 111,247 | -0.03(-0.76%) |
Jan 23, 2024 | 3.900 | 3.980 | 3.865 | 3.950 | 126,268 | +0.06(+1.54%) |
Jan 22, 2024 | 3.870 | 3.950 | 3.840 | 3.890 | 285,986 | +0.05(+1.30%) |
Jan 19, 2024 | 3.740 | 3.900 | 3.680 | 3.840 | 234,878 | +0.13(+3.50%) |
Jan 18, 2024 | 3.680 | 3.750 | 3.590 | 3.710 | 88,710 | +0.04(+1.09%) |
Jan 17, 2024 | 3.630 | 3.690 | 3.598 | 3.670 | 51,561 | +0.04(+0.96%) |
Jan 16, 2024 | 3.630 | 3.640 | 3.560 | 3.635 | 129,062 | +0.01(+0.41%) |
Jan 12, 2024 | 3.550 | 3.650 | 3.510 | 3.620 | 208,358 | +0.09(+2.55%) |
Jan 11, 2024 | 3.420 | 3.580 | 3.360 | 3.530 | 82,155 | +0.11(+3.22%) |
Jan 10, 2024 | 3.520 | 3.530 | 3.390 | 3.420 | 54,708 | -0.08(-2.29%) |
Jan 09, 2024 | 3.580 | 3.630 | 3.450 | 3.500 | 58,857 | -0.09(-2.51%) |
Jan 08, 2024 | 3.440 | 3.690 | 3.440 | 3.590 | 105,050 | +0.14(+4.06%) |
Jan 05, 2024 | 3.420 | 3.470 | 3.370 | 3.450 | 52,370 | +0.02(+0.58%) |
Jan 04, 2024 | 3.420 | 3.490 | 3.390 | 3.430 | 108,245 | +0.05(+1.48%) |
Jan 03, 2024 | 3.450 | 3.470 | 3.360 | 3.380 | 68,230 | -0.08(-2.31%) |
Jan 02, 2024 | 3.430 | 3.490 | 3.430 | 3.460 | 40,209 | +0.05(+1.47%) |
Dec 29, 2023 | 3.400 | 3.480 | 3.400 | 3.410 | 77,073 | +0.01(+0.29%) |
Dec 28, 2023 | 3.410 | 3.490 | 3.390 | 3.400 | 46,384 | -0.01(-0.29%) |
Dec 27, 2023 | 3.470 | 3.470 | 3.360 | 3.410 | 160,813 | -0.05(-1.45%) |
Dec 26, 2023 | 3.500 | 3.500 | 3.290 | 3.460 | 169,276 | -0.01(-0.29%) |
Dec 22, 2023 | 3.390 | 3.490 | 3.390 | 3.470 | 88,534 | +0.00(+0.00%) |
Dec 21, 2023 | 3.470 | 3.500 | 3.350 | 3.470 | 51,555 | +0.02(+0.58%) |
Dec 20, 2023 | 3.420 | 3.480 | 3.380 | 3.450 | 120,068 | +0.03(+0.88%) |
Dec 19, 2023 | 3.320 | 3.420 | 3.270 | 3.420 | 44,399 | +0.12(+3.64%) |
Dec 18, 2023 | 3.390 | 3.410 | 3.270 | 3.300 | 87,649 | -0.13(-3.79%) |
Dec 15, 2023 | 3.450 | 3.450 | 3.290 | 3.430 | 137,397 | +0.04(+1.18%) |
Dec 14, 2023 | 3.170 | 3.400 | 3.170 | 3.390 | 222,669 | +0.20(+6.27%) |
Dec 13, 2023 | 3.120 | 3.230 | 3.090 | 3.190 | 216,819 | +0.09(+2.90%) |
Dec 12, 2023 | 3.090 | 3.160 | 3.020 | 3.100 | 165,486 | +0.00(+0.00%) |
Dec 11, 2023 | 3.160 | 3.160 | 3.010 | 3.100 | 104,659 | -0.04(-1.27%) |
Dec 08, 2023 | 3.200 | 3.210 | 3.050 | 3.140 | 73,054 | -0.05(-1.57%) |
Dec 07, 2023 | 3.230 | 3.230 | 3.165 | 3.190 | 62,450 | -0.01(-0.31%) |
Dec 06, 2023 | 3.300 | 3.318 | 3.115 | 3.200 | 113,164 | -0.10(-3.03%) |
Dec 05, 2023 | 3.400 | 3.490 | 3.180 | 3.300 | 41,962 | -0.14(-4.07%) |
Dec 04, 2023 | 3.430 | 3.540 | 3.244 | 3.440 | 236,374 | +0.00(+0.00%) |
Dec 01, 2023 | 3.240 | 3.450 | 3.156 | 3.440 | 414,551 | +0.19(+5.85%) |
Nov 30, 2023 | 3.310 | 3.430 | 3.210 | 3.250 | 82,118 | -0.06(-1.81%) |
Nov 29, 2023 | 3.290 | 3.342 | 3.250 | 3.310 | 62,859 | -0.09(-2.65%) |
Nov 28, 2023 | 3.390 | 3.490 | 3.345 | 3.400 | 61,530 | +0.01(+0.29%) |
Nov 27, 2023 | 3.430 | 3.460 | 3.360 | 3.390 | 41,375 | -0.03(-0.88%) |
Nov 24, 2023 | 3.460 | 3.480 | 3.390 | 3.420 | 38,069 | -0.06(-1.72%) |
Nov 22, 2023 | 3.580 | 3.650 | 3.440 | 3.480 | 53,227 | -0.08(-2.25%) |
Nov 21, 2023 | 3.490 | 3.690 | 3.490 | 3.560 | 124,892 | -0.01(-0.28%) |
Nov 20, 2023 | 3.580 | 3.610 | 3.555 | 3.570 | 98,183 | +0.02(+0.56%) |
Nov 17, 2023 | 3.500 | 3.590 | 3.410 | 3.550 | 159,925 | +0.07(+2.01%) |
Nov 16, 2023 | 3.180 | 3.500 | 3.100 | 3.480 | 316,153 | +0.33(+10.48%) |
Nov 15, 2023 | 3.080 | 3.255 | 3.080 | 3.150 | 92,845 | +0.06(+1.94%) |
Nov 14, 2023 | 3.040 | 3.210 | 3.030 | 3.090 | 157,366 | +0.11(+3.69%) |
Nov 13, 2023 | 2.990 | 3.035 | 2.855 | 2.980 | 201,588 | -0.01(-0.33%) |
Nov 10, 2023 | 2.750 | 3.000 | 2.730 | 2.990 | 216,698 | +0.23(+8.33%) |
Nov 09, 2023 | 3.300 | 3.310 | 2.700 | 2.760 | 1,046,384 | -0.53(-16.11%) |
Nov 08, 2023 | 3.450 | 3.450 | 3.265 | 3.290 | 869,643 | -0.19(-5.46%) |
Nov 07, 2023 | 3.600 | 3.600 | 3.470 | 3.480 | 99,520 | -0.11(-3.06%) |
Nov 06, 2023 | 3.490 | 3.620 | 3.490 | 3.590 | 100,062 | +0.02(+0.56%) |
Nov 03, 2023 | 3.600 | 3.650 | 3.540 | 3.570 | 264,502 | +0.01(+0.28%) |
Nov 02, 2023 | 3.600 | 3.600 | 3.550 | 3.560 | 162,545 | +0.03(+0.85%) |
Nov 01, 2023 | 3.540 | 3.560 | 3.480 | 3.530 | 57,256 | -0.01(-0.28%) |
Oct 31, 2023 | 3.460 | 3.570 | 3.420 | 3.540 | 96,144 | +0.09(+2.61%) |
Oct 30, 2023 | 3.400 | 3.470 | 3.400 | 3.450 | 82,998 | +0.04(+1.17%) |
Oct 27, 2023 | 3.470 | 3.540 | 3.400 | 3.410 | 103,397 | -0.07(-2.01%) |
Oct 26, 2023 | 3.390 | 3.495 | 3.390 | 3.480 | 100,229 | +0.12(+3.57%) |
Oct 25, 2023 | 3.330 | 3.380 | 3.300 | 3.360 | 88,852 | +0.04(+1.20%) |
Oct 24, 2023 | 3.310 | 3.410 | 3.290 | 3.320 | 250,975 | +0.03(+0.91%) |
Oct 23, 2023 | 3.310 | 3.380 | 3.290 | 3.290 | 162,816 | -0.11(-3.24%) |
Oct 20, 2023 | 3.280 | 3.400 | 3.230 | 3.400 | 145,252 | +0.13(+3.98%) |
Oct 19, 2023 | 3.330 | 3.340 | 3.230 | 3.270 | 214,060 | -0.06(-1.80%) |
Oct 18, 2023 | 3.330 | 3.410 | 3.300 | 3.330 | 169,546 | -0.01(-0.30%) |
Oct 17, 2023 | 3.350 | 3.435 | 3.330 | 3.340 | 205,547 | +0.00(+0.00%) |
Oct 16, 2023 | 3.340 | 3.350 | 3.280 | 3.340 | 82,056 | +0.05(+1.52%) |
Oct 13, 2023 | 3.230 | 3.350 | 3.200 | 3.290 | 173,189 | +0.04(+1.23%) |
Oct 12, 2023 | 3.400 | 3.400 | 3.200 | 3.250 | 359,422 | -0.17(-4.97%) |
Oct 11, 2023 | 3.510 | 3.530 | 3.390 | 3.420 | 202,806 | -0.09(-2.56%) |
Oct 10, 2023 | 3.560 | 3.620 | 3.490 | 3.510 | 152,924 | -0.04(-1.13%) |
Oct 09, 2023 | 3.570 | 3.570 | 3.545 | 3.550 | 98,216 | -0.07(-1.93%) |
Oct 06, 2023 | 3.670 | 3.670 | 3.550 | 3.620 | 68,327 | -0.04(-1.09%) |
Oct 05, 2023 | 3.630 | 3.710 | 3.630 | 3.660 | 83,462 | +0.03(+0.83%) |
Oct 04, 2023 | 3.540 | 3.665 | 3.540 | 3.630 | 145,074 | +0.08(+2.25%) |
Oct 03, 2023 | 3.550 | 3.560 | 3.530 | 3.550 | 137,279 | +0.01(+0.28%) |
Oct 02, 2023 | 3.560 | 3.590 | 3.540 | 3.540 | 79,507 | -0.06(-1.67%) |
Sep 29, 2023 | 3.586 | 3.635 | 3.580 | 3.600 | 47,441 | +0.02(+0.56%) |
Sep 28, 2023 | 3.550 | 3.590 | 3.505 | 3.580 | 95,800 | +0.03(+0.85%) |
Sep 27, 2023 | 3.560 | 3.590 | 3.450 | 3.550 | 228,103 | +0.01(+0.28%) |
Sep 26, 2023 | 3.490 | 3.555 | 3.440 | 3.540 | 167,063 | +0.05(+1.43%) |
Sep 25, 2023 | 3.550 | 3.505 | 3.490 | 3.490 | 41,468 | -0.06(-1.69%) |
Sep 22, 2023 | 3.630 | 3.640 | 3.510 | 3.550 | 139,730 | -0.09(-2.47%) |
Sep 21, 2023 | 3.660 | 3.665 | 3.640 | 3.640 | 71,076 | -0.06(-1.62%) |
Sep 20, 2023 | 3.680 | 3.730 | 3.660 | 3.700 | 205,644 | +0.09(+2.49%) |
Sep 19, 2023 | 3.510 | 3.620 | 3.500 | 3.610 | 101,824 | +0.11(+3.14%) |
Sep 18, 2023 | 3.570 | 3.570 | 3.490 | 3.500 | 146,899 | -0.10(-2.78%) |
Sep 15, 2023 | 3.620 | 3.649 | 3.590 | 3.600 | 185,751 | +0.00(+0.00%) |
Sep 14, 2023 | 3.530 | 3.620 | 3.480 | 3.600 | 98,328 | +0.08(+2.27%) |
Sep 13, 2023 | 3.550 | 3.590 | 3.445 | 3.520 | 157,156 | +0.08(+2.33%) |
Sep 12, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 70,884 | -0.09(-2.55%) |
Sep 11, 2023 | 3.610 | 3.610 | 3.495 | 3.530 | 244,026 | +0.00(+0.00%) |
Sep 08, 2023 | 3.550 | 3.565 | 3.500 | 3.530 | 148,378 | -0.02(-0.56%) |
Sep 07, 2023 | 3.610 | 3.630 | 3.550 | 3.550 | 99,895 | -0.08(-2.20%) |
Sep 06, 2023 | 3.740 | 3.740 | 3.620 | 3.630 | 145,649 | -0.11(-2.94%) |
Sep 05, 2023 | 3.790 | 3.800 | 3.700 | 3.740 | 209,795 | -0.10(-2.60%) |
Sep 01, 2023 | 3.820 | 3.850 | 3.440 | 3.840 | 166,227 | +0.03(+0.79%) |
Aug 31, 2023 | 3.790 | 3.820 | 3.740 | 3.810 | 215,117 | +0.04(+1.06%) |
Aug 30, 2023 | 3.660 | 3.780 | 3.650 | 3.770 | 84,067 | +0.12(+3.15%) |
Aug 29, 2023 | 3.580 | 3.670 | 3.580 | 3.655 | 88,990 | +0.06(+1.81%) |
Aug 28, 2023 | 3.660 | 3.660 | 3.540 | 3.590 | 164,229 | -0.06(-1.64%) |
Aug 25, 2023 | 3.700 | 3.700 | 3.620 | 3.650 | 99,201 | -0.05(-1.35%) |
Aug 24, 2023 | 3.720 | 3.720 | 3.660 | 3.700 | 188,335 | -0.04(-1.07%) |
Aug 23, 2023 | 3.740 | 3.794 | 3.650 | 3.740 | 214,793 | -0.01(-0.27%) |
Aug 22, 2023 | 3.870 | 3.870 | 3.720 | 3.750 | 384,142 | -0.11(-2.85%) |
Aug 21, 2023 | 3.960 | 4.000 | 3.850 | 3.860 | 122,366 | -0.10(-2.53%) |
Aug 18, 2023 | 3.950 | 3.980 | 3.884 | 3.960 | 460,261 | +0.03(+0.76%) |
Aug 17, 2023 | 3.940 | 3.950 | 3.783 | 3.930 | 129,268 | -0.01(-0.25%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.890 | 3.940 | 269,972 | +0.01(+0.25%) |
Aug 15, 2023 | 3.880 | 3.950 | 3.880 | 3.930 | 123,796 | +0.02(+0.51%) |
Aug 14, 2023 | 3.900 | 3.935 | 3.840 | 3.910 | 177,737 | +0.01(+0.26%) |
Aug 11, 2023 | 3.910 | 3.910 | 3.860 | 3.900 | 134,407 | -0.01(-0.26%) |
Aug 10, 2023 | 3.760 | 3.930 | 3.750 | 3.910 | 189,575 | +0.08(+2.09%) |
Aug 09, 2023 | 3.920 | 4.100 | 3.820 | 3.830 | 346,209 | -0.07(-1.79%) |
Aug 08, 2023 | 3.970 | 3.970 | 3.885 | 3.900 | 147,250 | -0.10(-2.50%) |
Aug 07, 2023 | 4.020 | 4.040 | 3.920 | 4.000 | 118,120 | -0.02(-0.50%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.980 | 4.020 | 176,670 | +0.02(+0.50%) |
Aug 03, 2023 | 4.030 | 4.080 | 3.985 | 4.000 | 133,880 | -0.01(-0.25%) |
Aug 02, 2023 | 4.000 | 4.050 | 3.920 | 4.010 | 361,277 | +0.00(+0.00%) |