Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 4.080 | 4.230 | 4.070 | 4.180 | 60,609 | +0.10(+2.45%) |
Jun 03, 2024 | 3.780 | 4.100 | 3.780 | 4.080 | 148,301 | +0.30(+7.94%) |
May 31, 2024 | 3.750 | 3.810 | 3.690 | 3.780 | 22,432 | -0.02(-0.53%) |
May 30, 2024 | 3.740 | 3.800 | 3.725 | 3.800 | 33,230 | +0.09(+2.43%) |
May 29, 2024 | 3.680 | 3.770 | 3.650 | 3.710 | 38,949 | +0.03(+0.82%) |
May 28, 2024 | 3.630 | 3.700 | 3.600 | 3.680 | 49,781 | +0.01(+0.27%) |
May 24, 2024 | 3.530 | 3.690 | 3.530 | 3.670 | 48,364 | +0.18(+5.16%) |
May 23, 2024 | 3.680 | 3.680 | 3.480 | 3.490 | 35,718 | -0.12(-3.32%) |
May 22, 2024 | 3.680 | 3.710 | 3.580 | 3.610 | 19,235 | -0.02(-0.55%) |
May 21, 2024 | 3.600 | 3.700 | 3.600 | 3.630 | 23,978 | -0.04(-1.09%) |
May 20, 2024 | 3.520 | 3.756 | 3.510 | 3.670 | 85,474 | +0.12(+3.38%) |
May 17, 2024 | 3.520 | 3.550 | 3.490 | 3.550 | 37,576 | +0.01(+0.28%) |
May 16, 2024 | 3.500 | 3.540 | 3.500 | 3.540 | 33,265 | +0.02(+0.57%) |
May 15, 2024 | 3.540 | 3.540 | 3.460 | 3.520 | 44,637 | +0.07(+2.03%) |
May 14, 2024 | 3.590 | 3.590 | 3.430 | 3.450 | 146,656 | +0.02(+0.58%) |
May 13, 2024 | 3.520 | 3.540 | 3.420 | 3.430 | 63,141 | -0.09(-2.56%) |
May 10, 2024 | 3.530 | 3.540 | 3.420 | 3.520 | 38,688 | +0.04(+1.15%) |
May 09, 2024 | 3.570 | 3.570 | 3.400 | 3.480 | 14,178 | -0.06(-1.69%) |
May 08, 2024 | 3.550 | 3.550 | 3.460 | 3.540 | 18,598 | +0.06(+1.72%) |
May 07, 2024 | 3.460 | 3.550 | 3.430 | 3.480 | 26,204 | +0.04(+1.02%) |
May 06, 2024 | 3.550 | 3.550 | 3.430 | 3.445 | 32,091 | -0.10(-2.96%) |
May 03, 2024 | 3.560 | 3.591 | 3.460 | 3.550 | 46,212 | +0.09(+2.60%) |
May 02, 2024 | 3.550 | 3.560 | 3.420 | 3.460 | 63,456 | -0.05(-1.42%) |
May 01, 2024 | 3.520 | 3.580 | 3.460 | 3.510 | 8,631 | -0.03(-0.71%) |
Apr 30, 2024 | 3.610 | 3.610 | 3.490 | 3.535 | 21,598 | -0.04(-1.26%) |
Apr 29, 2024 | 3.520 | 3.600 | 3.520 | 3.580 | 33,901 | +0.05(+1.42%) |
Apr 26, 2024 | 3.570 | 3.570 | 3.520 | 3.530 | 11,363 | -0.04(-1.12%) |
Apr 25, 2024 | 3.540 | 3.580 | 3.460 | 3.570 | 28,151 | +0.00(+0.00%) |
Apr 24, 2024 | 3.630 | 3.660 | 3.530 | 3.570 | 16,142 | -0.06(-1.65%) |
Apr 23, 2024 | 3.560 | 3.630 | 3.520 | 3.630 | 18,693 | +0.11(+3.12%) |
Apr 22, 2024 | 3.700 | 3.700 | 3.509 | 3.520 | 32,626 | -0.13(-3.56%) |
Apr 19, 2024 | 3.710 | 3.710 | 3.580 | 3.650 | 17,176 | -0.04(-1.08%) |
Apr 18, 2024 | 3.650 | 3.690 | 3.650 | 3.690 | 61,976 | +0.15(+4.24%) |
Apr 17, 2024 | 3.500 | 3.590 | 3.420 | 3.540 | 19,456 | +0.06(+1.73%) |
Apr 16, 2024 | 3.500 | 3.540 | 3.420 | 3.480 | 39,126 | -0.06(-1.70%) |
Apr 15, 2024 | 3.670 | 3.722 | 3.540 | 3.540 | 23,473 | -0.23(-6.10%) |
Apr 12, 2024 | 3.780 | 3.780 | 3.559 | 3.770 | 32,921 | -0.01(-0.26%) |
Apr 11, 2024 | 3.850 | 3.850 | 3.740 | 3.780 | 18,628 | -0.01(-0.26%) |
Apr 10, 2024 | 3.830 | 3.850 | 3.750 | 3.790 | 29,535 | -0.05(-1.30%) |
Apr 09, 2024 | 3.840 | 3.840 | 3.750 | 3.840 | 46,781 | +0.10(+2.67%) |
Apr 08, 2024 | 3.710 | 3.740 | 3.680 | 3.740 | 38,549 | +0.01(+0.27%) |
Apr 05, 2024 | 3.760 | 3.770 | 3.680 | 3.730 | 67,812 | +0.08(+2.19%) |
Apr 04, 2024 | 3.620 | 3.730 | 3.620 | 3.650 | 92,491 | +0.14(+3.99%) |
Apr 03, 2024 | 3.590 | 3.590 | 3.510 | 3.510 | 29,236 | -0.05(-1.40%) |
Apr 02, 2024 | 3.660 | 3.660 | 3.520 | 3.560 | 53,510 | -0.07(-1.93%) |
Apr 01, 2024 | 3.660 | 3.672 | 3.550 | 3.630 | 107,090 | +0.08(+2.25%) |
Mar 28, 2024 | 3.530 | 3.630 | 3.450 | 3.550 | 129,699 | +0.18(+5.34%) |
Mar 27, 2024 | 3.250 | 3.400 | 3.255 | 3.370 | 48,849 | +0.12(+3.69%) |
Mar 26, 2024 | 3.270 | 3.330 | 3.250 | 3.250 | 22,807 | -0.05(-1.52%) |
Mar 25, 2024 | 3.330 | 3.380 | 3.300 | 3.300 | 19,526 | -0.06(-1.79%) |
Mar 22, 2024 | 3.410 | 3.410 | 3.300 | 3.360 | 42,246 | -0.04(-1.18%) |
Mar 21, 2024 | 3.510 | 3.510 | 3.400 | 3.400 | 23,363 | -0.06(-1.76%) |
Mar 20, 2024 | 3.390 | 3.550 | 3.380 | 3.461 | 40,863 | +0.08(+2.43%) |
Mar 19, 2024 | 3.390 | 3.390 | 3.350 | 3.379 | 14,533 | -0.00(-0.03%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.350 | 3.380 | 20,079 | -0.02(-0.59%) |
Mar 15, 2024 | 3.280 | 3.400 | 3.280 | 3.400 | 37,323 | +0.12(+3.66%) |
Mar 14, 2024 | 3.350 | 3.390 | 3.280 | 3.280 | 35,078 | -0.11(-3.24%) |
Mar 13, 2024 | 3.340 | 3.400 | 3.300 | 3.390 | 25,451 | +0.08(+2.42%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.260 | 3.310 | 27,393 | +0.01(+0.30%) |
Mar 11, 2024 | 3.270 | 3.370 | 3.270 | 3.300 | 20,813 | +0.02(+0.61%) |
Mar 08, 2024 | 3.290 | 3.317 | 3.240 | 3.280 | 23,224 | +0.05(+1.55%) |
Mar 07, 2024 | 3.230 | 3.300 | 3.230 | 3.230 | 24,126 | -0.05(-1.52%) |
Mar 06, 2024 | 3.280 | 3.310 | 3.240 | 3.280 | 34,346 | +0.02(+0.61%) |
Mar 05, 2024 | 3.210 | 3.296 | 3.210 | 3.260 | 20,304 | +0.00(+0.00%) |
Mar 04, 2024 | 3.250 | 3.320 | 3.200 | 3.260 | 26,800 | -0.03(-0.91%) |
Mar 01, 2024 | 3.230 | 3.320 | 3.220 | 3.290 | 26,178 | +0.06(+1.86%) |
Feb 29, 2024 | 3.250 | 3.290 | 3.220 | 3.230 | 50,124 | +0.01(+0.31%) |
Feb 28, 2024 | 3.280 | 3.300 | 3.200 | 3.220 | 22,988 | -0.03(-0.92%) |
Feb 27, 2024 | 3.200 | 3.270 | 3.200 | 3.250 | 14,898 | +0.05(+1.56%) |
Feb 26, 2024 | 3.280 | 3.301 | 3.200 | 3.200 | 24,719 | -0.09(-2.71%) |
Feb 23, 2024 | 3.200 | 3.290 | 3.170 | 3.289 | 26,040 | +0.09(+2.78%) |
Feb 22, 2024 | 3.390 | 3.440 | 3.190 | 3.200 | 75,412 | -0.10(-3.03%) |
Feb 21, 2024 | 3.450 | 3.474 | 3.300 | 3.300 | 26,320 | -0.14(-4.07%) |
Feb 20, 2024 | 3.540 | 3.540 | 3.400 | 3.440 | 48,163 | -0.09(-2.55%) |
Feb 16, 2024 | 3.290 | 3.540 | 3.290 | 3.530 | 54,422 | +0.23(+6.97%) |
Feb 15, 2024 | 3.460 | 3.490 | 3.290 | 3.300 | 60,891 | -0.10(-2.94%) |
Feb 14, 2024 | 3.300 | 3.420 | 3.290 | 3.400 | 42,612 | +0.12(+3.66%) |
Feb 13, 2024 | 3.490 | 3.490 | 3.260 | 3.280 | 56,131 | -0.20(-5.75%) |
Feb 12, 2024 | 3.280 | 3.490 | 3.280 | 3.480 | 64,597 | +0.20(+6.10%) |
Feb 09, 2024 | 3.220 | 3.334 | 3.220 | 3.280 | 10,519 | +0.04(+1.23%) |
Feb 08, 2024 | 3.250 | 3.407 | 3.240 | 3.240 | 36,454 | +0.00(+0.00%) |
Feb 07, 2024 | 3.320 | 3.325 | 3.210 | 3.240 | 22,701 | -0.04(-1.22%) |
Feb 06, 2024 | 3.220 | 3.443 | 3.220 | 3.280 | 49,877 | +0.03(+0.92%) |
Feb 05, 2024 | 3.370 | 3.370 | 3.200 | 3.250 | 50,712 | -0.12(-3.56%) |
Feb 02, 2024 | 3.420 | 3.440 | 3.350 | 3.370 | 20,145 | -0.08(-2.32%) |
Feb 01, 2024 | 3.400 | 3.450 | 3.330 | 3.450 | 22,320 | +0.08(+2.37%) |
Jan 31, 2024 | 3.370 | 3.490 | 3.340 | 3.370 | 19,357 | -0.03(-0.88%) |
Jan 30, 2024 | 3.510 | 3.549 | 3.360 | 3.400 | 22,088 | -0.09(-2.58%) |
Jan 29, 2024 | 3.630 | 3.730 | 3.450 | 3.490 | 51,601 | -0.11(-3.06%) |
Jan 26, 2024 | 3.690 | 3.780 | 3.600 | 3.600 | 38,784 | -0.18(-4.76%) |
Jan 25, 2024 | 3.740 | 3.780 | 3.620 | 3.780 | 40,106 | +0.12(+3.28%) |
Jan 24, 2024 | 3.730 | 3.790 | 3.590 | 3.660 | 96,056 | -0.14(-3.68%) |
Jan 23, 2024 | 3.750 | 3.850 | 3.625 | 3.800 | 93,187 | +0.10(+2.70%) |
Jan 22, 2024 | 3.450 | 3.850 | 3.430 | 3.700 | 239,642 | +0.36(+10.78%) |
Jan 19, 2024 | 3.080 | 3.400 | 3.080 | 3.340 | 110,107 | +0.26(+8.44%) |
Jan 18, 2024 | 3.100 | 3.150 | 3.070 | 3.080 | 17,574 | -0.02(-0.65%) |
Jan 17, 2024 | 3.180 | 3.180 | 3.072 | 3.100 | 32,548 | -0.06(-1.90%) |
Jan 16, 2024 | 3.140 | 3.240 | 3.120 | 3.160 | 26,902 | +0.01(+0.32%) |
Jan 12, 2024 | 3.140 | 3.221 | 3.070 | 3.150 | 64,149 | -0.01(-0.32%) |
Jan 11, 2024 | 3.090 | 3.200 | 3.050 | 3.160 | 58,047 | +0.09(+2.93%) |
Jan 10, 2024 | 3.100 | 3.149 | 3.050 | 3.070 | 51,996 | +0.01(+0.33%) |
Jan 09, 2024 | 3.110 | 3.230 | 3.050 | 3.060 | 51,860 | -0.11(-3.44%) |
Jan 08, 2024 | 3.250 | 3.290 | 3.110 | 3.169 | 39,819 | -0.08(-2.49%) |
Jan 05, 2024 | 3.180 | 3.279 | 3.130 | 3.250 | 18,673 | +0.07(+2.20%) |
Jan 04, 2024 | 3.120 | 3.245 | 3.120 | 3.180 | 17,381 | +0.06(+1.92%) |
Jan 03, 2024 | 3.210 | 3.410 | 3.100 | 3.120 | 74,661 | -0.06(-1.89%) |
Jan 02, 2024 | 3.250 | 3.350 | 3.150 | 3.180 | 41,198 | -0.05(-1.55%) |
Dec 29, 2023 | 3.310 | 3.355 | 3.060 | 3.230 | 82,412 | -0.06(-1.97%) |
Dec 28, 2023 | 3.290 | 3.350 | 3.250 | 3.295 | 29,637 | +0.04(+1.07%) |
Dec 27, 2023 | 3.310 | 3.350 | 3.250 | 3.260 | 49,074 | -0.04(-1.06%) |
Dec 26, 2023 | 3.310 | 3.370 | 3.249 | 3.295 | 68,518 | -0.02(-0.45%) |
Dec 22, 2023 | 3.290 | 3.345 | 3.160 | 3.310 | 46,405 | +0.06(+1.69%) |
Dec 21, 2023 | 3.300 | 3.450 | 3.070 | 3.255 | 325,701 | -0.04(-1.36%) |
Dec 20, 2023 | 3.390 | 3.500 | 3.300 | 3.300 | 168,311 | -0.09(-2.65%) |
Dec 19, 2023 | 3.500 | 3.632 | 3.260 | 3.390 | 231,391 | -0.11(-3.14%) |
Dec 18, 2023 | 3.400 | 3.624 | 3.390 | 3.500 | 24,008 | +0.09(+2.64%) |
Dec 15, 2023 | 3.570 | 3.650 | 3.400 | 3.410 | 75,015 | -0.11(-3.12%) |
Dec 14, 2023 | 3.500 | 3.650 | 3.430 | 3.520 | 48,931 | +0.08(+2.33%) |
Dec 13, 2023 | 3.510 | 3.560 | 3.260 | 3.440 | 101,165 | -0.02(-0.58%) |
Dec 12, 2023 | 3.570 | 3.646 | 3.400 | 3.460 | 37,154 | -0.15(-4.16%) |
Dec 11, 2023 | 3.640 | 3.675 | 3.550 | 3.610 | 15,546 | -0.02(-0.55%) |
Dec 08, 2023 | 3.700 | 3.760 | 3.532 | 3.630 | 21,824 | -0.04(-1.09%) |
Dec 07, 2023 | 3.690 | 3.782 | 3.650 | 3.670 | 22,512 | -0.03(-0.81%) |
Dec 06, 2023 | 3.800 | 3.800 | 3.670 | 3.700 | 19,136 | -0.04(-1.07%) |
Dec 05, 2023 | 3.750 | 3.820 | 3.680 | 3.740 | 24,410 | +0.00(+0.00%) |
Dec 04, 2023 | 3.720 | 3.750 | 3.630 | 3.740 | 66,831 | +0.11(+3.03%) |
Dec 01, 2023 | 3.640 | 3.700 | 3.590 | 3.630 | 27,385 | -0.02(-0.55%) |
Nov 30, 2023 | 3.730 | 3.730 | 3.580 | 3.650 | 26,156 | -0.01(-0.27%) |
Nov 29, 2023 | 3.520 | 3.700 | 3.520 | 3.660 | 47,707 | +0.09(+2.52%) |
Nov 28, 2023 | 3.629 | 3.693 | 3.560 | 3.570 | 13,889 | -0.08(-2.19%) |
Nov 27, 2023 | 3.590 | 3.720 | 3.590 | 3.650 | 23,432 | +0.07(+1.96%) |
Nov 24, 2023 | 3.590 | 3.710 | 3.420 | 3.580 | 24,700 | -0.10(-2.72%) |
Nov 22, 2023 | 3.710 | 3.760 | 3.550 | 3.680 | 29,740 | -0.06(-1.60%) |
Nov 21, 2023 | 3.360 | 3.850 | 3.360 | 3.740 | 99,905 | +0.23(+6.55%) |
Nov 20, 2023 | 3.310 | 3.560 | 3.310 | 3.510 | 56,008 | +0.20(+6.04%) |
Nov 17, 2023 | 3.280 | 3.420 | 3.240 | 3.310 | 57,760 | +0.05(+1.53%) |
Nov 16, 2023 | 3.342 | 3.342 | 3.040 | 3.260 | 120,094 | +0.02(+0.62%) |
Nov 15, 2023 | 3.310 | 3.390 | 3.200 | 3.240 | 34,857 | -0.05(-1.52%) |
Nov 14, 2023 | 3.380 | 3.480 | 3.260 | 3.290 | 54,121 | +0.03(+0.92%) |
Nov 13, 2023 | 3.380 | 3.445 | 3.260 | 3.260 | 41,698 | -0.12(-3.55%) |
Nov 10, 2023 | 3.460 | 3.620 | 3.320 | 3.380 | 39,730 | -0.05(-1.46%) |
Nov 09, 2023 | 3.540 | 3.540 | 3.290 | 3.430 | 48,305 | +0.01(+0.29%) |
Nov 08, 2023 | 3.570 | 3.570 | 3.400 | 3.420 | 24,257 | -0.03(-0.87%) |
Nov 07, 2023 | 3.600 | 3.650 | 3.450 | 3.450 | 16,400 | -0.15(-4.17%) |
Nov 06, 2023 | 3.430 | 3.820 | 3.410 | 3.600 | 73,315 | +0.22(+6.37%) |
Nov 03, 2023 | 3.330 | 3.400 | 3.330 | 3.384 | 8,599 | +0.02(+0.72%) |
Nov 02, 2023 | 3.170 | 3.360 | 3.170 | 3.360 | 29,493 | +0.16(+5.00%) |
Nov 01, 2023 | 3.180 | 3.250 | 3.180 | 3.200 | 11,989 | +0.03(+0.95%) |
Oct 31, 2023 | 3.180 | 3.240 | 3.160 | 3.170 | 13,590 | +0.01(+0.32%) |
Oct 30, 2023 | 3.340 | 3.340 | 3.110 | 3.160 | 15,074 | +0.00(+0.00%) |
Oct 27, 2023 | 3.140 | 3.281 | 3.100 | 3.160 | 10,331 | +0.01(+0.32%) |
Oct 26, 2023 | 3.219 | 3.340 | 3.130 | 3.150 | 40,950 | -0.02(-0.63%) |
Oct 25, 2023 | 3.280 | 3.360 | 3.140 | 3.170 | 30,518 | -0.11(-3.35%) |
Oct 24, 2023 | 3.330 | 3.346 | 3.260 | 3.280 | 19,030 | -0.05(-1.50%) |
Oct 23, 2023 | 3.340 | 3.388 | 3.330 | 3.330 | 18,363 | -0.03(-0.89%) |
Oct 20, 2023 | 3.370 | 3.429 | 3.340 | 3.360 | 12,888 | +0.00(+0.00%) |
Oct 19, 2023 | 3.410 | 3.450 | 3.360 | 3.360 | 15,275 | -0.04(-1.18%) |
Oct 18, 2023 | 3.410 | 3.440 | 3.380 | 3.400 | 17,549 | -0.01(-0.29%) |
Oct 17, 2023 | 3.430 | 3.478 | 3.395 | 3.410 | 19,603 | -0.03(-0.87%) |
Oct 16, 2023 | 3.450 | 3.500 | 3.375 | 3.440 | 24,097 | +0.04(+1.18%) |
Oct 13, 2023 | 3.420 | 3.510 | 3.370 | 3.400 | 22,992 | -0.05(-1.45%) |
Oct 12, 2023 | 3.450 | 3.510 | 3.420 | 3.450 | 13,979 | +0.00(+0.00%) |
Oct 11, 2023 | 3.510 | 3.580 | 3.420 | 3.450 | 22,947 | -0.08(-2.27%) |
Oct 10, 2023 | 3.480 | 3.590 | 3.352 | 3.530 | 24,371 | +0.03(+0.86%) |
Oct 09, 2023 | 3.500 | 3.550 | 3.400 | 3.500 | 36,966 | +0.09(+2.64%) |
Oct 06, 2023 | 3.440 | 3.620 | 3.410 | 3.410 | 30,495 | -0.03(-0.87%) |
Oct 05, 2023 | 3.650 | 3.650 | 3.390 | 3.440 | 41,180 | -0.05(-1.43%) |
Oct 04, 2023 | 3.510 | 3.640 | 3.390 | 3.490 | 27,886 | -0.06(-1.69%) |
Oct 03, 2023 | 3.750 | 3.890 | 3.550 | 3.550 | 56,835 | -0.29(-7.55%) |
Oct 02, 2023 | 3.880 | 3.900 | 3.820 | 3.840 | 10,102 | -0.05(-1.29%) |
Sep 29, 2023 | 3.960 | 4.030 | 3.890 | 3.890 | 11,606 | -0.07(-1.77%) |
Sep 28, 2023 | 3.690 | 4.050 | 3.687 | 3.960 | 123,556 | +0.36(+10.00%) |
Sep 27, 2023 | 3.590 | 3.702 | 3.500 | 3.600 | 57,566 | -0.04(-1.10%) |
Sep 26, 2023 | 3.650 | 3.750 | 3.610 | 3.640 | 27,096 | -0.01(-0.27%) |
Sep 25, 2023 | 3.844 | 3.677 | 3.610 | 3.650 | 22,890 | -0.04(-1.22%) |
Sep 22, 2023 | 3.790 | 3.800 | 3.670 | 3.695 | 21,383 | -0.08(-1.99%) |
Sep 21, 2023 | 3.890 | 3.890 | 3.710 | 3.770 | 37,584 | +0.02(+0.53%) |
Sep 20, 2023 | 3.790 | 3.910 | 3.747 | 3.750 | 41,468 | -0.05(-1.32%) |
Sep 19, 2023 | 3.720 | 3.850 | 3.720 | 3.800 | 12,378 | +0.04(+1.06%) |
Sep 18, 2023 | 3.860 | 3.970 | 3.750 | 3.760 | 38,875 | -0.13(-3.34%) |
Sep 15, 2023 | 3.840 | 3.920 | 3.670 | 3.890 | 65,914 | +0.04(+1.04%) |
Sep 14, 2023 | 3.860 | 3.980 | 3.850 | 3.850 | 20,676 | +0.00(+0.00%) |
Sep 13, 2023 | 3.860 | 3.990 | 3.810 | 3.850 | 19,259 | -0.08(-2.04%) |
Sep 12, 2023 | 3.790 | 4.025 | 3.770 | 3.930 | 48,257 | +0.01(+0.26%) |
Sep 11, 2023 | 4.030 | 4.090 | 3.920 | 3.920 | 37,461 | -0.08(-2.00%) |
Sep 08, 2023 | 4.010 | 4.140 | 3.920 | 4.000 | 29,793 | +0.00(+0.00%) |
Sep 07, 2023 | 4.060 | 4.215 | 4.000 | 4.000 | 26,884 | -0.11(-2.68%) |
Sep 06, 2023 | 4.210 | 4.303 | 4.060 | 4.110 | 32,810 | -0.10(-2.38%) |
Sep 05, 2023 | 4.350 | 4.380 | 4.210 | 4.210 | 21,665 | -0.17(-3.88%) |