Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 3.990 | 3.990 | 3.950 | 3.974 | 49,619 | +0.02(+0.59%) |
Sep 18, 2024 | 3.920 | 4.000 | 3.920 | 3.950 | 71,023 | +0.05(+1.28%) |
Sep 17, 2024 | 3.910 | 3.923 | 3.890 | 3.900 | 108,136 | +0.10(+2.63%) |
Sep 16, 2024 | 3.815 | 3.830 | 3.790 | 3.800 | 30,681 | -0.01(-0.26%) |
Sep 13, 2024 | 3.790 | 3.840 | 3.790 | 3.810 | 71,767 | +0.08(+2.01%) |
Sep 12, 2024 | 3.735 | 3.750 | 3.700 | 3.735 | 68,640 | -0.02(-0.40%) |
Sep 11, 2024 | 3.729 | 3.760 | 3.713 | 3.750 | 77,094 | +0.10(+2.74%) |
Sep 10, 2024 | 3.690 | 3.690 | 3.630 | 3.650 | 106,093 | -0.03(-0.82%) |
Sep 09, 2024 | 3.680 | 3.700 | 3.670 | 3.680 | 45,498 | -0.01(-0.27%) |
Sep 06, 2024 | 3.752 | 3.755 | 3.690 | 3.690 | 35,363 | -0.06(-1.60%) |
Sep 05, 2024 | 3.750 | 3.771 | 3.710 | 3.750 | 77,335 | +0.03(+0.81%) |
Sep 04, 2024 | 3.692 | 3.730 | 3.690 | 3.720 | 98,042 | -0.05(-1.33%) |
Sep 03, 2024 | 3.743 | 3.796 | 3.743 | 3.770 | 39,900 | -0.07(-1.82%) |
Aug 30, 2024 | 3.855 | 3.860 | 3.800 | 3.840 | 57,113 | -0.01(-0.26%) |
Aug 29, 2024 | 3.846 | 3.869 | 3.830 | 3.850 | 58,715 | -0.01(-0.18%) |
Aug 28, 2024 | 3.870 | 3.885 | 3.830 | 3.857 | 47,614 | -0.02(-0.59%) |
Aug 27, 2024 | 3.860 | 3.900 | 3.860 | 3.880 | 43,368 | +0.00(+0.00%) |
Aug 26, 2024 | 3.890 | 3.910 | 3.873 | 3.880 | 35,190 | -0.04(-1.02%) |
Aug 23, 2024 | 3.860 | 3.930 | 3.860 | 3.920 | 51,868 | +0.07(+1.82%) |
Aug 22, 2024 | 3.855 | 3.880 | 3.840 | 3.850 | 39,015 | +0.01(+0.26%) |
Aug 21, 2024 | 3.830 | 3.860 | 3.820 | 3.840 | 42,676 | +0.06(+1.59%) |
Aug 20, 2024 | 3.759 | 3.800 | 3.759 | 3.780 | 65,246 | +0.01(+0.27%) |
Aug 19, 2024 | 3.760 | 3.800 | 3.750 | 3.770 | 62,929 | +0.07(+1.89%) |
Aug 16, 2024 | 3.690 | 3.720 | 3.680 | 3.700 | 44,794 | +0.01(+0.27%) |
Aug 15, 2024 | 3.660 | 3.690 | 3.660 | 3.690 | 82,258 | +0.07(+1.93%) |
Aug 14, 2024 | 3.630 | 3.640 | 3.609 | 3.620 | 63,291 | +0.03(+0.84%) |
Aug 13, 2024 | 3.560 | 3.610 | 3.560 | 3.590 | 121,969 | +0.03(+0.84%) |
Aug 12, 2024 | 3.551 | 3.580 | 3.525 | 3.560 | 93,275 | -0.02(-0.56%) |
Aug 09, 2024 | 3.540 | 3.590 | 3.540 | 3.580 | 76,251 | +0.07(+1.99%) |
Aug 08, 2024 | 3.480 | 3.530 | 3.460 | 3.510 | 141,709 | -0.04(-1.13%) |
Aug 07, 2024 | 3.619 | 3.630 | 3.550 | 3.550 | 115,449 | -0.02(-0.56%) |
Aug 06, 2024 | 3.570 | 3.595 | 3.540 | 3.570 | 95,896 | +0.01(+0.28%) |
Aug 05, 2024 | 3.560 | 3.583 | 3.530 | 3.560 | 84,359 | -0.10(-2.73%) |
Aug 02, 2024 | 3.630 | 3.670 | 3.590 | 3.660 | 139,889 | +0.04(+1.10%) |
Aug 01, 2024 | 3.683 | 3.690 | 3.611 | 3.620 | 70,851 | -0.10(-2.69%) |
Jul 31, 2024 | 3.720 | 3.770 | 3.670 | 3.720 | 95,814 | -0.13(-3.50%) |
Jul 30, 2024 | 3.900 | 3.920 | 3.830 | 3.855 | 60,718 | -0.09(-2.28%) |
Jul 29, 2024 | 3.880 | 3.950 | 3.880 | 3.945 | 56,841 | -0.01(-0.20%) |
Jul 26, 2024 | 3.890 | 3.960 | 3.890 | 3.953 | 57,106 | +0.02(+0.59%) |
Jul 25, 2024 | 3.873 | 3.930 | 3.873 | 3.930 | 70,608 | +0.08(+1.95%) |
Jul 24, 2024 | 3.926 | 3.940 | 3.850 | 3.855 | 52,064 | -0.02(-0.64%) |
Jul 23, 2024 | 3.880 | 3.899 | 3.850 | 3.880 | 89,599 | +0.00(+0.00%) |
Jul 22, 2024 | 3.885 | 3.893 | 3.850 | 3.880 | 49,593 | -0.04(-1.02%) |
Jul 19, 2024 | 3.850 | 3.930 | 3.850 | 3.920 | 62,778 | -0.06(-1.51%) |
Jul 18, 2024 | 4.030 | 4.050 | 3.950 | 3.980 | 95,497 | -0.05(-1.24%) |
Jul 17, 2024 | 4.041 | 4.050 | 4.010 | 4.030 | 59,665 | +0.00(+0.00%) |
Jul 16, 2024 | 3.926 | 4.030 | 3.921 | 4.030 | 143,155 | +0.10(+2.54%) |
Jul 15, 2024 | 4.010 | 4.010 | 3.930 | 3.930 | 171,514 | -0.10(-2.48%) |
Jul 12, 2024 | 4.030 | 4.050 | 4.020 | 4.030 | 459,229 | +0.04(+1.00%) |
Jul 11, 2024 | 4.000 | 4.040 | 3.990 | 3.990 | 366,890 | +0.11(+2.77%) |
Jul 10, 2024 | 3.880 | 3.900 | 3.870 | 3.882 | 89,269 | +0.09(+2.44%) |
Jul 09, 2024 | 3.766 | 3.790 | 3.740 | 3.790 | 50,222 | -0.02(-0.52%) |
Jul 08, 2024 | 3.860 | 3.860 | 3.810 | 3.810 | 49,800 | -0.07(-1.80%) |
Jul 05, 2024 | 3.902 | 3.906 | 3.860 | 3.880 | 69,958 | +0.01(+0.26%) |
Jul 03, 2024 | 3.830 | 3.900 | 3.830 | 3.870 | 61,028 | +0.09(+2.38%) |
Jul 02, 2024 | 3.730 | 3.780 | 3.725 | 3.780 | 105,682 | -0.11(-2.74%) |
Jul 01, 2024 | 3.930 | 3.960 | 3.866 | 3.886 | 38,673 | +0.06(+1.48%) |
Jun 28, 2024 | 3.850 | 3.860 | 3.810 | 3.830 | 77,222 | -0.05(-1.42%) |
Jun 27, 2024 | 3.930 | 3.935 | 3.870 | 3.885 | 61,195 | -0.05(-1.27%) |
Jun 26, 2024 | 3.914 | 3.960 | 3.914 | 3.935 | 120,008 | -0.08(-1.99%) |
Jun 25, 2024 | 3.970 | 4.030 | 3.970 | 4.015 | 81,176 | -0.01(-0.31%) |
Jun 24, 2024 | 4.014 | 4.050 | 4.013 | 4.027 | 88,610 | +0.01(+0.22%) |
Jun 21, 2024 | 3.985 | 4.050 | 3.980 | 4.019 | 81,598 | -0.10(-2.46%) |
Jun 20, 2024 | 4.106 | 4.140 | 4.103 | 4.120 | 54,579 | -0.02(-0.48%) |
Jun 18, 2024 | 4.110 | 4.140 | 4.110 | 4.140 | 69,143 | +0.04(+1.10%) |
Jun 17, 2024 | 4.020 | 4.110 | 4.005 | 4.095 | 109,917 | +0.11(+2.89%) |
Jun 14, 2024 | 4.009 | 4.040 | 3.980 | 3.980 | 36,208 | -0.05(-1.24%) |
Jun 13, 2024 | 4.046 | 4.050 | 4.000 | 4.030 | 45,468 | -0.07(-1.71%) |
Jun 12, 2024 | 4.120 | 4.150 | 4.092 | 4.100 | 75,392 | +0.13(+3.27%) |
Jun 11, 2024 | 3.950 | 4.000 | 3.945 | 3.970 | 74,439 | +0.02(+0.38%) |
Jun 10, 2024 | 3.950 | 3.970 | 3.935 | 3.955 | 37,937 | -0.06(-1.62%) |
Jun 07, 2024 | 4.030 | 4.041 | 4.010 | 4.020 | 65,223 | -0.08(-1.83%) |
Jun 06, 2024 | 4.090 | 4.100 | 4.060 | 4.095 | 26,064 | +0.04(+0.86%) |
Jun 05, 2024 | 4.090 | 4.090 | 4.030 | 4.060 | 39,643 | -0.08(-1.93%) |
Jun 04, 2024 | 4.120 | 4.150 | 4.110 | 4.140 | 44,982 | +0.02(+0.61%) |
Jun 03, 2024 | 4.090 | 4.130 | 4.080 | 4.115 | 91,965 | +0.11(+2.77%) |
May 31, 2024 | 3.970 | 4.010 | 3.940 | 4.004 | 63,907 | +0.09(+2.31%) |
May 30, 2024 | 3.880 | 3.920 | 3.870 | 3.913 | 53,398 | +0.09(+2.31%) |
May 29, 2024 | 3.820 | 3.850 | 3.800 | 3.825 | 40,658 | -0.01(-0.29%) |
May 28, 2024 | 3.910 | 3.910 | 3.810 | 3.836 | 46,264 | +0.03(+0.81%) |
May 24, 2024 | 3.808 | 3.820 | 3.790 | 3.805 | 73,474 | +0.02(+0.40%) |
May 23, 2024 | 3.840 | 3.870 | 3.790 | 3.790 | 37,266 | -0.08(-2.07%) |
May 22, 2024 | 3.960 | 3.960 | 3.870 | 3.870 | 223,974 | -0.19(-4.68%) |
May 21, 2024 | 4.090 | 4.100 | 3.990 | 4.060 | 82,420 | -0.04(-0.98%) |
May 20, 2024 | 4.050 | 4.250 | 4.050 | 4.100 | 51,304 | -0.08(-1.91%) |
May 17, 2024 | 4.140 | 4.180 | 4.130 | 4.180 | 63,772 | +0.04(+0.88%) |
May 16, 2024 | 4.120 | 4.170 | 4.110 | 4.144 | 40,020 | -0.05(-1.23%) |
May 15, 2024 | 4.180 | 4.220 | 4.180 | 4.195 | 55,705 | -0.04(-0.83%) |
May 14, 2024 | 4.230 | 4.250 | 4.195 | 4.230 | 90,812 | +0.09(+2.17%) |
May 13, 2024 | 4.130 | 4.190 | 4.130 | 4.140 | 47,292 | +0.03(+0.85%) |
May 10, 2024 | 4.080 | 4.110 | 4.080 | 4.105 | 64,405 | +0.10(+2.42%) |
May 09, 2024 | 4.000 | 4.040 | 3.970 | 4.008 | 80,710 | +0.03(+0.70%) |
May 08, 2024 | 3.960 | 4.010 | 3.959 | 3.980 | 46,561 | -0.02(-0.50%) |
May 07, 2024 | 3.980 | 4.000 | 3.970 | 4.000 | 81,329 | +0.04(+1.01%) |
May 06, 2024 | 3.960 | 3.990 | 3.950 | 3.960 | 54,965 | +0.05(+1.28%) |
May 03, 2024 | 3.920 | 3.928 | 3.890 | 3.910 | 48,632 | +0.08(+2.09%) |
May 02, 2024 | 3.790 | 5.000 | 3.772 | 3.830 | 73,370 | +0.07(+1.86%) |
May 01, 2024 | 3.730 | 3.770 | 3.710 | 3.760 | 44,433 | +0.03(+0.80%) |
Apr 30, 2024 | 3.787 | 3.787 | 3.730 | 3.730 | 52,684 | -0.06(-1.58%) |
Apr 29, 2024 | 3.771 | 3.808 | 3.770 | 3.790 | 74,523 | +0.03(+0.80%) |
Apr 26, 2024 | 3.750 | 3.770 | 3.730 | 3.760 | 84,463 | -0.02(-0.53%) |
Apr 25, 2024 | 3.715 | 3.780 | 3.690 | 3.780 | 59,416 | -0.01(-0.26%) |
Apr 24, 2024 | 3.811 | 3.820 | 3.790 | 3.790 | 79,040 | -0.04(-1.04%) |
Apr 23, 2024 | 3.800 | 3.840 | 3.800 | 3.830 | 118,396 | +0.03(+0.68%) |
Apr 22, 2024 | 3.810 | 3.830 | 3.790 | 3.804 | 38,224 | +0.05(+1.44%) |
Apr 19, 2024 | 3.750 | 3.760 | 3.710 | 3.750 | 57,455 | +0.04(+1.21%) |
Apr 18, 2024 | 3.690 | 3.740 | 3.685 | 3.705 | 91,053 | +0.00(+0.14%) |
Apr 17, 2024 | 3.728 | 3.728 | 3.670 | 3.700 | 99,922 | -0.04(-1.07%) |
Apr 16, 2024 | 3.720 | 3.760 | 3.700 | 3.740 | 102,210 | -0.09(-2.35%) |
Apr 15, 2024 | 3.851 | 3.860 | 3.800 | 3.830 | 50,598 | +0.00(+0.00%) |
Apr 12, 2024 | 3.930 | 3.945 | 3.830 | 3.830 | 59,709 | -0.20(-4.84%) |
Apr 11, 2024 | 3.970 | 4.035 | 3.950 | 4.025 | 55,185 | +0.01(+0.12%) |
Apr 10, 2024 | 3.986 | 4.050 | 3.980 | 4.020 | 35,704 | -0.06(-1.47%) |
Apr 09, 2024 | 4.111 | 4.130 | 4.080 | 4.080 | 30,762 | -0.08(-1.88%) |
Apr 08, 2024 | 4.130 | 4.160 | 4.130 | 4.158 | 32,608 | +0.05(+1.17%) |
Apr 05, 2024 | 4.110 | 4.140 | 4.080 | 4.110 | 81,644 | -0.01(-0.36%) |
Apr 04, 2024 | 4.140 | 4.160 | 4.120 | 4.125 | 65,303 | +0.04(+0.86%) |
Apr 03, 2024 | 4.050 | 4.110 | 4.050 | 4.090 | 71,273 | +0.12(+3.02%) |
Apr 02, 2024 | 4.000 | 4.002 | 3.960 | 3.970 | 61,018 | -0.13(-3.17%) |
Apr 01, 2024 | 4.105 | 4.110 | 3.910 | 4.100 | 68,693 | -0.03(-0.73%) |
Mar 28, 2024 | 4.070 | 4.139 | 4.070 | 4.130 | 133,261 | +0.23(+5.90%) |
Mar 27, 2024 | 3.900 | 3.920 | 3.870 | 3.900 | 78,796 | +0.06(+1.63%) |
Mar 26, 2024 | 3.770 | 3.860 | 3.770 | 3.837 | 95,864 | +0.13(+3.43%) |
Mar 25, 2024 | 3.699 | 3.730 | 3.695 | 3.710 | 79,115 | -0.02(-0.54%) |
Mar 22, 2024 | 3.740 | 3.740 | 3.683 | 3.730 | 77,621 | -0.06(-1.61%) |
Mar 21, 2024 | 3.840 | 3.870 | 3.780 | 3.791 | 49,415 | -0.04(-1.13%) |
Mar 20, 2024 | 3.815 | 3.850 | 3.790 | 3.834 | 162,054 | -0.04(-0.92%) |
Mar 19, 2024 | 3.890 | 3.890 | 3.840 | 3.870 | 84,269 | -0.08(-2.00%) |
Mar 18, 2024 | 3.960 | 3.990 | 3.940 | 3.949 | 45,910 | -0.03(-0.78%) |
Mar 15, 2024 | 4.000 | 4.028 | 3.950 | 3.980 | 53,499 | +0.08(+2.05%) |
Mar 14, 2024 | 3.950 | 3.950 | 3.870 | 3.900 | 97,468 | -0.09(-2.26%) |
Mar 13, 2024 | 3.999 | 3.999 | 3.970 | 3.990 | 56,402 | +0.02(+0.50%) |
Mar 12, 2024 | 3.960 | 3.980 | 3.950 | 3.970 | 67,431 | +0.03(+0.76%) |
Mar 11, 2024 | 3.925 | 3.940 | 3.910 | 3.940 | 33,746 | -0.01(-0.25%) |
Mar 08, 2024 | 3.920 | 4.020 | 3.875 | 3.950 | 87,666 | -0.09(-2.23%) |
Mar 07, 2024 | 4.080 | 4.110 | 4.010 | 4.040 | 109,958 | +0.06(+1.64%) |
Mar 06, 2024 | 3.960 | 4.000 | 3.960 | 3.975 | 65,985 | +0.12(+3.25%) |
Mar 05, 2024 | 3.844 | 3.870 | 3.840 | 3.850 | 70,688 | -0.02(-0.51%) |
Mar 04, 2024 | 3.859 | 3.870 | 3.840 | 3.870 | 51,823 | -0.06(-1.40%) |
Mar 01, 2024 | 3.870 | 3.925 | 3.857 | 3.925 | 57,864 | +0.04(+1.16%) |
Feb 29, 2024 | 3.890 | 3.920 | 3.850 | 3.880 | 81,635 | -0.08(-1.90%) |
Feb 28, 2024 | 4.005 | 4.008 | 3.930 | 3.955 | 57,051 | -0.06(-1.62%) |
Feb 27, 2024 | 4.030 | 4.055 | 4.010 | 4.020 | 68,224 | +0.02(+0.50%) |
Feb 26, 2024 | 4.000 | 4.009 | 3.970 | 4.000 | 46,925 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.020 | 3.980 | 3.990 | 51,598 | -0.02(-0.60%) |
Feb 22, 2024 | 4.010 | 4.041 | 3.990 | 4.014 | 71,552 | -0.02(-0.40%) |
Feb 21, 2024 | 3.990 | 4.050 | 3.990 | 4.030 | 59,763 | +0.11(+2.81%) |
Feb 20, 2024 | 3.940 | 3.970 | 3.910 | 3.920 | 63,994 | -0.05(-1.30%) |
Feb 16, 2024 | 3.970 | 3.990 | 3.970 | 3.971 | 30,846 | -0.02(-0.59%) |
Feb 15, 2024 | 4.000 | 4.000 | 3.960 | 3.995 | 88,026 | +0.06(+1.40%) |
Feb 14, 2024 | 3.910 | 3.940 | 3.895 | 3.940 | 59,514 | +0.07(+1.78%) |
Feb 13, 2024 | 3.877 | 3.910 | 3.850 | 3.871 | 39,481 | -0.07(-1.75%) |
Feb 12, 2024 | 3.930 | 3.980 | 3.917 | 3.940 | 49,414 | +0.06(+1.55%) |
Feb 09, 2024 | 3.885 | 3.899 | 3.840 | 3.880 | 37,009 | -0.03(-0.77%) |
Feb 08, 2024 | 3.920 | 3.930 | 3.880 | 3.910 | 71,939 | -0.01(-0.36%) |
Feb 07, 2024 | 3.930 | 3.950 | 3.900 | 3.924 | 85,874 | -0.08(-1.89%) |
Feb 06, 2024 | 3.950 | 4.030 | 3.950 | 4.000 | 112,907 | +0.14(+3.63%) |
Feb 05, 2024 | 3.941 | 3.950 | 3.830 | 3.860 | 179,737 | +0.01(+0.26%) |
Feb 02, 2024 | 3.850 | 3.850 | 3.820 | 3.850 | 253,998 | +0.04(+1.05%) |
Feb 01, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 393,369 | +0.04(+0.93%) |
Jan 31, 2024 | 3.760 | 3.830 | 3.760 | 3.775 | 81,731 | +0.00(+0.13%) |
Jan 30, 2024 | 3.800 | 3.850 | 3.770 | 3.770 | 135,266 | +0.13(+3.57%) |
Jan 29, 2024 | 3.650 | 3.670 | 3.620 | 3.640 | 43,023 | -0.04(-1.22%) |
Jan 26, 2024 | 3.680 | 3.710 | 3.658 | 3.685 | 35,264 | +0.04(+0.96%) |
Jan 25, 2024 | 3.580 | 3.650 | 3.570 | 3.650 | 128,684 | +0.09(+2.53%) |
Jan 24, 2024 | 3.530 | 3.570 | 3.521 | 3.560 | 93,342 | +0.07(+2.01%) |
Jan 23, 2024 | 3.515 | 3.515 | 3.470 | 3.490 | 81,832 | +0.01(+0.29%) |
Jan 22, 2024 | 3.525 | 3.530 | 3.480 | 3.480 | 71,409 | -0.06(-1.69%) |
Jan 19, 2024 | 3.500 | 3.540 | 3.490 | 3.540 | 67,745 | -0.02(-0.56%) |
Jan 18, 2024 | 3.549 | 3.567 | 3.520 | 3.560 | 162,037 | +0.00(+0.00%) |
Jan 17, 2024 | 3.510 | 3.560 | 3.495 | 3.560 | 166,232 | +0.00(+0.00%) |
Jan 16, 2024 | 3.530 | 3.600 | 3.520 | 3.560 | 72,560 | -0.09(-2.47%) |
Jan 12, 2024 | 3.680 | 3.709 | 3.640 | 3.650 | 57,422 | -0.11(-2.99%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.720 | 3.763 | 40,472 | -0.02(-0.46%) |
Jan 10, 2024 | 3.770 | 3.790 | 3.760 | 3.780 | 36,793 | +0.03(+0.80%) |
Jan 09, 2024 | 3.750 | 3.790 | 3.720 | 3.750 | 62,508 | -0.01(-0.27%) |
Jan 08, 2024 | 3.710 | 3.780 | 3.710 | 3.760 | 74,781 | +0.04(+1.08%) |
Jan 05, 2024 | 3.660 | 3.740 | 3.660 | 3.720 | 59,932 | +0.01(+0.27%) |
Jan 04, 2024 | 3.725 | 3.767 | 3.700 | 3.710 | 109,096 | -0.03(-0.80%) |
Jan 03, 2024 | 3.736 | 3.780 | 3.720 | 3.740 | 165,837 | -0.08(-2.09%) |
Jan 02, 2024 | 3.830 | 3.860 | 3.820 | 3.820 | 79,641 | -0.06(-1.55%) |
Dec 29, 2023 | 3.870 | 3.910 | 3.870 | 3.880 | 117,494 | +0.01(+0.26%) |
Dec 28, 2023 | 3.890 | 3.929 | 3.850 | 3.870 | 87,686 | -0.03(-0.77%) |
Dec 27, 2023 | 3.857 | 3.920 | 3.855 | 3.900 | 75,289 | +0.10(+2.63%) |
Dec 26, 2023 | 3.860 | 3.860 | 3.670 | 3.800 | 60,364 | +0.03(+0.80%) |
Dec 22, 2023 | 3.800 | 3.840 | 3.770 | 3.770 | 177,424 | -0.06(-1.57%) |
Dec 21, 2023 | 3.810 | 3.850 | 3.800 | 3.830 | 97,420 | +0.09(+2.50%) |
Dec 20, 2023 | 3.740 | 3.790 | 3.720 | 3.736 | 137,222 | +0.01(+0.17%) |
Dec 19, 2023 | 3.733 | 3.770 | 3.720 | 3.730 | 63,738 | +0.08(+2.19%) |
Dec 18, 2023 | 3.660 | 3.670 | 3.620 | 3.650 | 54,289 | -0.01(-0.27%) |
Dec 15, 2023 | 3.707 | 3.730 | 3.660 | 3.660 | 54,700 | -0.09(-2.53%) |
Dec 14, 2023 | 3.730 | 3.780 | 3.710 | 3.755 | 194,877 | +0.13(+3.73%) |
Dec 13, 2023 | 3.570 | 3.620 | 3.520 | 3.620 | 343,520 | -0.03(-0.82%) |
Dec 12, 2023 | 3.660 | 3.680 | 3.620 | 3.650 | 129,105 | +0.06(+1.67%) |
Dec 11, 2023 | 3.490 | 3.630 | 3.490 | 3.590 | 185,589 | +0.09(+2.57%) |
Dec 08, 2023 | 3.520 | 3.560 | 3.480 | 3.500 | 53,016 | +0.00(+0.00%) |
Dec 07, 2023 | 3.480 | 3.510 | 3.455 | 3.500 | 55,815 | -0.03(-0.85%) |
Dec 06, 2023 | 3.520 | 3.570 | 3.520 | 3.530 | 85,124 | +0.04(+1.15%) |
Dec 05, 2023 | 3.430 | 3.490 | 3.430 | 3.490 | 94,238 | +0.01(+0.29%) |
Dec 04, 2023 | 3.470 | 3.480 | 3.440 | 3.480 | 147,163 | -0.02(-0.57%) |
Dec 01, 2023 | 3.438 | 3.500 | 3.435 | 3.500 | 58,631 | +0.05(+1.45%) |
Nov 30, 2023 | 3.440 | 3.480 | 3.415 | 3.450 | 114,536 | -0.01(-0.29%) |
Nov 29, 2023 | 3.460 | 3.500 | 3.450 | 3.460 | 51,403 | +0.03(+0.87%) |
Nov 28, 2023 | 3.390 | 3.450 | 3.380 | 3.430 | 60,983 | +0.00(+0.01%) |
Nov 27, 2023 | 3.450 | 3.450 | 3.410 | 3.430 | 53,131 | -0.04(-1.16%) |
Nov 24, 2023 | 3.450 | 3.480 | 3.450 | 3.470 | 30,411 | -0.06(-1.70%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.480 | 3.530 | 144,278 | +0.03(+0.86%) |
Nov 21, 2023 | 3.530 | 3.540 | 3.480 | 3.500 | 156,618 | -0.04(-1.13%) |
Nov 20, 2023 | 3.540 | 3.550 | 3.520 | 3.540 | 64,916 | +0.01(+0.25%) |
Nov 17, 2023 | 3.510 | 3.550 | 3.510 | 3.531 | 48,021 | +0.11(+3.25%) |
Nov 16, 2023 | 3.460 | 3.488 | 3.420 | 3.420 | 38,177 | -0.05(-1.44%) |
Nov 15, 2023 | 3.460 | 3.500 | 3.450 | 3.470 | 47,779 | +0.05(+1.46%) |
Nov 14, 2023 | 3.350 | 3.420 | 3.350 | 3.420 | 136,522 | +0.21(+6.54%) |
Nov 13, 2023 | 3.190 | 3.230 | 3.170 | 3.210 | 61,013 | +0.01(+0.31%) |
Nov 10, 2023 | 3.230 | 3.240 | 3.180 | 3.200 | 63,572 | -0.11(-3.32%) |
Nov 09, 2023 | 3.350 | 3.370 | 3.300 | 3.310 | 226,307 | +0.01(+0.30%) |
Nov 08, 2023 | 3.300 | 3.350 | 3.270 | 3.300 | 246,763 | -0.09(-2.65%) |
Nov 07, 2023 | 3.390 | 3.400 | 3.370 | 3.390 | 120,373 | -0.08(-2.31%) |
Nov 06, 2023 | 3.540 | 3.540 | 3.460 | 3.470 | 88,162 | -0.15(-4.01%) |
Nov 03, 2023 | 3.670 | 3.730 | 3.610 | 3.615 | 102,374 | +0.02(+0.42%) |
Nov 02, 2023 | 3.600 | 3.630 | 3.560 | 3.600 | 142,728 | +0.08(+2.27%) |
Nov 01, 2023 | 3.480 | 3.546 | 3.480 | 3.520 | 120,002 | +0.06(+1.73%) |
Oct 31, 2023 | 3.420 | 3.463 | 3.401 | 3.460 | 434,436 | +0.04(+1.17%) |
Oct 30, 2023 | 3.410 | 3.455 | 3.410 | 3.420 | 105,796 | +0.05(+1.48%) |
Oct 27, 2023 | 3.375 | 3.400 | 3.330 | 3.370 | 67,159 | -0.04(-1.17%) |
Oct 26, 2023 | 3.390 | 3.420 | 3.360 | 3.410 | 88,732 | -0.01(-0.29%) |
Oct 25, 2023 | 3.400 | 3.459 | 3.390 | 3.420 | 68,033 | -0.10(-2.84%) |
Oct 24, 2023 | 3.520 | 3.550 | 3.490 | 3.520 | 232,092 | +0.12(+3.53%) |
Oct 23, 2023 | 3.320 | 3.430 | 3.320 | 3.400 | 88,738 | +0.02(+0.59%) |
Oct 20, 2023 | 3.400 | 3.400 | 3.360 | 3.380 | 113,352 | -0.11(-3.15%) |
Oct 19, 2023 | 3.430 | 3.490 | 3.420 | 3.490 | 78,816 | -0.04(-1.27%) |
Oct 18, 2023 | 3.520 | 3.560 | 3.506 | 3.535 | 46,879 | -0.06(-1.81%) |
Oct 17, 2023 | 3.550 | 3.610 | 3.550 | 3.600 | 99,041 | +0.05(+1.41%) |
Oct 16, 2023 | 3.505 | 3.550 | 3.490 | 3.550 | 107,227 | +0.11(+3.20%) |
Oct 13, 2023 | 3.425 | 3.462 | 3.425 | 3.440 | 46,945 | +0.06(+1.93%) |
Oct 12, 2023 | 3.420 | 3.430 | 3.375 | 3.375 | 32,272 | -0.12(-3.43%) |
Oct 11, 2023 | 3.510 | 3.530 | 3.490 | 3.495 | 38,942 | -0.03(-0.99%) |
Oct 10, 2023 | 3.510 | 3.550 | 3.510 | 3.530 | 54,767 | +0.10(+2.84%) |
Oct 09, 2023 | 3.430 | 3.440 | 3.397 | 3.433 | 39,922 | -0.06(-1.65%) |
Oct 06, 2023 | 3.430 | 3.513 | 3.430 | 3.490 | 54,392 | +0.10(+2.95%) |
Oct 05, 2023 | 3.420 | 3.432 | 3.370 | 3.390 | 45,570 | -0.04(-1.17%) |
Oct 04, 2023 | 3.470 | 3.470 | 3.392 | 3.430 | 68,939 | -0.04(-1.15%) |
Oct 03, 2023 | 3.570 | 3.570 | 3.470 | 3.470 | 61,366 | -0.20(-5.45%) |