Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 4.763 | 4.739 | 4.739 | 4.744 | 2,293,063 | +0.00(+0.00%) |
Mar 27, 2024 | 4.724 | 4.754 | 4.724 | 4.744 | 2,471,552 | +0.07(+1.47%) |
Mar 26, 2024 | 4.685 | 4.705 | 4.665 | 4.675 | 2,698,647 | +0.01(+0.21%) |
Mar 25, 2024 | 4.636 | 4.695 | 4.626 | 4.665 | 5,986,029 | +0.09(+1.93%) |
Mar 22, 2024 | 4.577 | 4.597 | 4.558 | 4.577 | 2,712,374 | +0.11(+2.41%) |
Mar 21, 2024 | 4.499 | 4.523 | 4.460 | 4.469 | 5,456,425 | +0.01(+0.22%) |
Mar 20, 2024 | 4.371 | 4.460 | 4.352 | 4.460 | 1,995,653 | +0.06(+1.34%) |
Mar 19, 2024 | 4.371 | 4.420 | 4.371 | 4.401 | 2,030,610 | +0.03(+0.67%) |
Mar 18, 2024 | 4.371 | 4.381 | 4.352 | 4.371 | 2,609,332 | +0.04(+0.91%) |
Mar 15, 2024 | 4.322 | 4.371 | 4.322 | 4.332 | 2,493,832 | +0.04(+0.91%) |
Mar 14, 2024 | 4.313 | 4.313 | 4.264 | 4.293 | 3,234,972 | -0.06(-1.35%) |
Mar 13, 2024 | 4.362 | 4.362 | 4.332 | 4.352 | 1,884,888 | +0.04(+0.91%) |
Mar 12, 2024 | 4.244 | 4.313 | 4.244 | 4.313 | 2,383,048 | +0.09(+2.09%) |
Mar 11, 2024 | 4.224 | 4.234 | 4.205 | 4.224 | 1,519,207 | +0.00(+0.00%) |
Mar 08, 2024 | 4.244 | 4.264 | 4.205 | 4.224 | 2,642,578 | +0.02(+0.47%) |
Mar 07, 2024 | 4.185 | 4.234 | 4.175 | 4.205 | 2,801,459 | +0.09(+2.14%) |
Mar 06, 2024 | 4.156 | 4.156 | 4.107 | 4.117 | 4,661,248 | +0.06(+1.45%) |
Mar 05, 2024 | 4.038 | 4.077 | 4.038 | 4.058 | 1,877,864 | +0.02(+0.49%) |
Mar 04, 2024 | 4.068 | 4.087 | 4.038 | 4.038 | 2,235,312 | -0.03(-0.72%) |
Mar 01, 2024 | 4.048 | 4.077 | 4.028 | 4.068 | 2,697,557 | +0.04(+0.97%) |
Feb 29, 2024 | 4.048 | 4.067 | 3.989 | 4.028 | 3,942,812 | -0.02(-0.48%) |
Feb 28, 2024 | 4.058 | 4.068 | 4.028 | 4.048 | 2,098,721 | +0.03(+0.73%) |
Feb 27, 2024 | 4.009 | 4.028 | 3.999 | 4.019 | 2,683,255 | +0.01(+0.24%) |
Feb 26, 2024 | 4.028 | 4.048 | 3.999 | 4.009 | 2,282,591 | -0.01(-0.24%) |
Feb 23, 2024 | 4.028 | 4.048 | 4.009 | 4.019 | 3,087,595 | +0.01(+0.24%) |
Feb 22, 2024 | 4.048 | 4.068 | 3.989 | 4.009 | 7,145,379 | +0.00(+0.00%) |
Feb 21, 2024 | 4.009 | 4.027 | 3.989 | 4.009 | 2,927,218 | +0.01(+0.25%) |
Feb 20, 2024 | 3.970 | 4.009 | 3.955 | 3.999 | 3,355,697 | +0.16(+4.08%) |
Feb 16, 2024 | 3.862 | 3.871 | 3.832 | 3.842 | 1,472,901 | -0.02(-0.51%) |
Feb 15, 2024 | 3.803 | 3.862 | 3.803 | 3.862 | 2,315,622 | +0.04(+1.03%) |
Feb 14, 2024 | 3.832 | 3.852 | 3.813 | 3.823 | 2,096,508 | +0.02(+0.52%) |
Feb 13, 2024 | 3.852 | 3.862 | 3.793 | 3.803 | 3,188,871 | -0.09(-2.27%) |
Feb 12, 2024 | 3.862 | 3.901 | 3.852 | 3.891 | 2,816,629 | +0.01(+0.25%) |
Feb 09, 2024 | 3.832 | 3.891 | 3.823 | 3.881 | 2,163,851 | +0.03(+0.76%) |
Feb 08, 2024 | 3.842 | 3.852 | 3.823 | 3.852 | 2,767,332 | -0.04(-1.01%) |
Feb 07, 2024 | 3.881 | 3.891 | 3.832 | 3.891 | 3,052,215 | -0.03(-0.75%) |
Feb 06, 2024 | 3.901 | 3.921 | 3.892 | 3.921 | 2,603,873 | +0.06(+1.52%) |
Feb 05, 2024 | 3.852 | 3.872 | 3.823 | 3.862 | 5,306,928 | -0.24(-5.74%) |
Feb 02, 2024 | 4.048 | 4.097 | 4.040 | 4.097 | 3,289,767 | +0.12(+2.96%) |
Feb 01, 2024 | 3.989 | 3.995 | 3.903 | 3.979 | 8,936,336 | +0.06(+1.50%) |
Jan 31, 2024 | 3.960 | 3.970 | 3.886 | 3.921 | 4,171,227 | +0.04(+1.01%) |
Jan 30, 2024 | 3.857 | 3.881 | 3.842 | 3.881 | 3,324,642 | +0.10(+2.59%) |
Jan 29, 2024 | 3.783 | 3.783 | 3.754 | 3.783 | 2,713,720 | -0.08(-2.03%) |
Jan 26, 2024 | 3.842 | 3.862 | 3.832 | 3.862 | 2,234,940 | +0.02(+0.51%) |
Jan 25, 2024 | 3.872 | 3.890 | 3.813 | 3.842 | 2,890,291 | -0.08(-2.00%) |
Jan 24, 2024 | 3.940 | 3.960 | 3.921 | 3.921 | 3,067,405 | +0.03(+0.76%) |
Jan 23, 2024 | 3.891 | 3.901 | 3.862 | 3.891 | 3,007,974 | -0.05(-1.24%) |
Jan 22, 2024 | 3.960 | 3.979 | 3.940 | 3.940 | 3,894,762 | +0.00(+0.00%) |
Jan 19, 2024 | 3.921 | 3.950 | 3.896 | 3.940 | 2,693,624 | +0.01(+0.25%) |
Jan 18, 2024 | 3.921 | 3.930 | 3.891 | 3.930 | 2,574,858 | +0.08(+2.04%) |
Jan 17, 2024 | 3.842 | 3.881 | 3.832 | 3.852 | 3,114,605 | -0.04(-1.01%) |
Jan 16, 2024 | 3.911 | 3.930 | 3.881 | 3.891 | 4,390,207 | -0.15(-3.64%) |
Jan 12, 2024 | 4.068 | 4.092 | 4.028 | 4.038 | 2,932,126 | +0.00(+0.00%) |
Jan 11, 2024 | 4.087 | 4.097 | 4.019 | 4.038 | 3,599,849 | -0.05(-1.20%) |
Jan 10, 2024 | 4.087 | 4.107 | 4.077 | 4.087 | 1,987,052 | -0.01(-0.24%) |
Jan 09, 2024 | 4.117 | 4.136 | 4.087 | 4.097 | 3,519,838 | -0.11(-2.56%) |
Jan 08, 2024 | 4.195 | 4.205 | 4.166 | 4.205 | 3,559,662 | +0.05(+1.18%) |
Jan 05, 2024 | 4.146 | 4.205 | 4.146 | 4.156 | 3,929,631 | +0.05(+1.19%) |
Jan 04, 2024 | 4.077 | 4.136 | 4.077 | 4.107 | 2,918,081 | +0.07(+1.70%) |
Jan 03, 2024 | 4.028 | 4.048 | 4.009 | 4.038 | 2,264,837 | -0.05(-1.20%) |
Jan 02, 2024 | 4.087 | 4.112 | 4.077 | 4.087 | 2,036,726 | +0.03(+0.72%) |
Dec 29, 2023 | 4.058 | 4.077 | 4.033 | 4.058 | 2,619,294 | +0.00(+0.00%) |
Dec 28, 2023 | 4.068 | 4.087 | 4.058 | 4.058 | 2,024,049 | -0.05(-1.19%) |
Dec 27, 2023 | 4.077 | 4.117 | 4.077 | 4.107 | 3,368,388 | +0.01(+0.24%) |
Dec 26, 2023 | 4.077 | 4.107 | 4.068 | 4.097 | 1,438,651 | +0.02(+0.48%) |
Dec 22, 2023 | 4.087 | 4.097 | 4.048 | 4.077 | 1,828,579 | +0.04(+0.97%) |
Dec 21, 2023 | 4.048 | 4.058 | 4.021 | 4.038 | 2,858,393 | +0.07(+1.73%) |
Dec 20, 2023 | 4.048 | 4.058 | 3.970 | 3.970 | 3,628,022 | -0.09(-2.17%) |
Dec 19, 2023 | 4.028 | 4.068 | 4.028 | 4.058 | 2,684,568 | +0.04(+0.98%) |
Dec 18, 2023 | 3.999 | 4.019 | 3.989 | 4.019 | 2,800,452 | -0.02(-0.49%) |
Dec 15, 2023 | 4.019 | 4.058 | 3.989 | 4.038 | 5,627,615 | -0.09(-2.14%) |
Dec 14, 2023 | 4.107 | 4.156 | 4.087 | 4.126 | 5,265,849 | +0.03(+0.72%) |
Dec 13, 2023 | 4.048 | 4.107 | 4.009 | 4.097 | 2,572,487 | +0.04(+0.97%) |
Dec 12, 2023 | 4.068 | 4.087 | 4.048 | 4.058 | 2,489,998 | -0.04(-0.96%) |
Dec 11, 2023 | 4.107 | 4.117 | 4.097 | 4.097 | 2,846,403 | -0.02(-0.48%) |
Dec 08, 2023 | 4.077 | 4.136 | 4.077 | 4.117 | 1,727,289 | +0.05(+1.20%) |
Dec 07, 2023 | 3.999 | 4.068 | 3.989 | 4.068 | 3,233,518 | -0.04(-0.95%) |
Dec 06, 2023 | 4.136 | 4.156 | 4.097 | 4.107 | 4,216,883 | +0.01(+0.24%) |
Dec 05, 2023 | 4.097 | 4.117 | 4.087 | 4.097 | 2,425,665 | +0.04(+0.97%) |
Dec 04, 2023 | 4.028 | 4.058 | 4.028 | 4.058 | 2,866,761 | +0.00(+0.00%) |
Dec 01, 2023 | 4.028 | 4.068 | 4.019 | 4.058 | 2,068,851 | +0.03(+0.73%) |
Nov 30, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,352,223 | -0.02(-0.48%) |
Nov 29, 2023 | 4.038 | 4.068 | 4.038 | 4.048 | 2,443,580 | +0.02(+0.49%) |
Nov 28, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,558,749 | +0.08(+1.99%) |
Nov 27, 2023 | 3.979 | 3.989 | 3.941 | 3.950 | 1,833,352 | -0.05(-1.23%) |
Nov 24, 2023 | 3.999 | 4.009 | 3.989 | 3.999 | 1,182,504 | +0.05(+1.24%) |
Nov 22, 2023 | 3.960 | 3.970 | 3.930 | 3.950 | 1,844,383 | -0.01(-0.25%) |
Nov 21, 2023 | 3.950 | 3.965 | 3.940 | 3.960 | 2,083,273 | -0.01(-0.25%) |
Nov 20, 2023 | 3.960 | 3.979 | 3.950 | 3.970 | 2,721,656 | +0.01(+0.25%) |
Nov 17, 2023 | 3.911 | 3.960 | 3.911 | 3.960 | 3,729,522 | +0.05(+1.25%) |
Nov 16, 2023 | 3.921 | 3.921 | 3.881 | 3.911 | 2,580,408 | +0.06(+1.53%) |
Nov 15, 2023 | 3.872 | 3.901 | 3.852 | 3.852 | 2,062,213 | -0.05(-1.26%) |
Nov 14, 2023 | 3.852 | 3.901 | 3.852 | 3.901 | 2,919,889 | +0.11(+2.84%) |
Nov 13, 2023 | 3.754 | 3.803 | 3.754 | 3.793 | 1,870,202 | +0.01(+0.26%) |
Nov 10, 2023 | 3.744 | 3.783 | 3.715 | 3.783 | 2,612,445 | +0.07(+1.85%) |
Nov 09, 2023 | 3.705 | 3.754 | 3.705 | 3.715 | 2,330,563 | +0.03(+0.80%) |
Nov 08, 2023 | 3.715 | 3.734 | 3.685 | 3.685 | 3,083,852 | +0.03(+0.80%) |
Nov 07, 2023 | 3.656 | 3.676 | 3.636 | 3.656 | 2,428,688 | -0.04(-1.06%) |
Nov 06, 2023 | 3.734 | 3.744 | 3.685 | 3.695 | 2,101,861 | -0.04(-1.05%) |
Nov 03, 2023 | 3.734 | 3.774 | 3.725 | 3.734 | 3,940,617 | +0.01(+0.26%) |
Nov 02, 2023 | 3.656 | 3.725 | 3.656 | 3.725 | 3,537,376 | +0.15(+4.11%) |
Nov 01, 2023 | 3.587 | 3.607 | 3.548 | 3.578 | 3,208,497 | +0.02(+0.55%) |
Oct 31, 2023 | 3.548 | 3.568 | 3.529 | 3.558 | 5,547,130 | -0.02(-0.66%) |
Oct 30, 2023 | 3.553 | 3.591 | 3.553 | 3.582 | 3,796,349 | +0.12(+3.60%) |
Oct 27, 2023 | 3.495 | 3.505 | 3.448 | 3.457 | 2,661,642 | -0.04(-1.10%) |
Oct 26, 2023 | 3.495 | 3.515 | 3.476 | 3.495 | 3,634,618 | +0.04(+1.11%) |
Oct 25, 2023 | 3.476 | 3.476 | 3.419 | 3.457 | 3,637,111 | +0.09(+2.56%) |
Oct 24, 2023 | 3.390 | 3.409 | 3.371 | 3.371 | 4,502,965 | -0.05(-1.40%) |
Oct 23, 2023 | 3.419 | 3.467 | 3.419 | 3.419 | 3,740,627 | -0.03(-0.83%) |
Oct 20, 2023 | 3.495 | 3.505 | 3.448 | 3.448 | 4,492,002 | -0.05(-1.37%) |
Oct 19, 2023 | 3.495 | 3.543 | 3.478 | 3.495 | 2,623,146 | +0.00(+0.00%) |
Oct 18, 2023 | 3.524 | 3.539 | 3.486 | 3.495 | 2,944,298 | -0.09(-2.41%) |
Oct 17, 2023 | 3.534 | 3.610 | 3.529 | 3.582 | 3,987,112 | -0.01(-0.27%) |
Oct 16, 2023 | 3.572 | 3.591 | 3.553 | 3.591 | 2,190,988 | +0.11(+3.02%) |
Oct 13, 2023 | 3.515 | 3.543 | 3.476 | 3.486 | 2,936,879 | -0.08(-2.15%) |
Oct 12, 2023 | 3.601 | 3.601 | 3.543 | 3.563 | 1,853,927 | -0.09(-2.36%) |
Oct 11, 2023 | 3.639 | 3.655 | 3.611 | 3.649 | 1,760,146 | +0.03(+0.79%) |
Oct 10, 2023 | 3.620 | 3.649 | 3.606 | 3.620 | 2,454,390 | +0.09(+2.44%) |
Oct 09, 2023 | 3.524 | 3.548 | 3.495 | 3.534 | 2,825,403 | -0.10(-2.64%) |
Oct 06, 2023 | 3.563 | 3.649 | 3.543 | 3.630 | 2,592,894 | +0.08(+2.16%) |
Oct 05, 2023 | 3.524 | 3.572 | 3.515 | 3.553 | 2,652,815 | +0.02(+0.54%) |
Oct 04, 2023 | 3.515 | 3.534 | 3.476 | 3.534 | 5,902,918 | +0.03(+0.82%) |
Oct 03, 2023 | 3.553 | 3.553 | 3.495 | 3.505 | 11,509,274 | -0.03(-0.81%) |
Oct 02, 2023 | 3.620 | 3.625 | 3.524 | 3.534 | 4,964,410 | -0.07(-1.86%) |
Sep 29, 2023 | 3.658 | 3.668 | 3.591 | 3.601 | 3,962,791 | -0.03(-0.79%) |
Sep 28, 2023 | 3.591 | 3.658 | 3.591 | 3.630 | 9,802,114 | +0.15(+4.41%) |
Sep 27, 2023 | 3.495 | 3.495 | 3.448 | 3.476 | 4,104,293 | +0.05(+1.40%) |
Sep 26, 2023 | 3.428 | 3.462 | 3.419 | 3.428 | 3,275,781 | -0.05(-1.38%) |
Sep 25, 2023 | 3.476 | 3.486 | 3.467 | 3.476 | 2,625,317 | -0.03(-0.82%) |
Sep 22, 2023 | 3.543 | 3.553 | 3.486 | 3.505 | 2,188,180 | -0.01(-0.27%) |
Sep 21, 2023 | 3.495 | 3.553 | 3.495 | 3.515 | 2,072,498 | -0.04(-1.08%) |
Sep 20, 2023 | 3.572 | 3.601 | 3.543 | 3.553 | 2,704,859 | +0.03(+0.82%) |
Sep 19, 2023 | 3.505 | 3.530 | 3.491 | 3.524 | 2,018,890 | +0.04(+1.10%) |
Sep 18, 2023 | 3.515 | 3.524 | 3.467 | 3.486 | 2,622,470 | -0.03(-0.82%) |
Sep 15, 2023 | 3.515 | 3.543 | 3.515 | 3.515 | 2,000,886 | -0.06(-1.61%) |
Sep 14, 2023 | 3.553 | 3.582 | 3.553 | 3.572 | 1,499,565 | +0.08(+2.19%) |
Sep 13, 2023 | 3.534 | 3.553 | 3.495 | 3.495 | 1,634,120 | -0.02(-0.54%) |
Sep 12, 2023 | 3.486 | 3.534 | 3.480 | 3.515 | 2,510,695 | +0.02(+0.55%) |
Sep 11, 2023 | 3.486 | 3.515 | 3.481 | 3.495 | 2,579,419 | +0.05(+1.39%) |
Sep 08, 2023 | 3.428 | 3.467 | 3.419 | 3.448 | 2,928,557 | +0.04(+1.12%) |
Sep 07, 2023 | 3.428 | 3.452 | 3.404 | 3.409 | 2,467,222 | -0.05(-1.38%) |
Sep 06, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 5,147,839 | -0.09(-2.43%) |
Sep 05, 2023 | 3.582 | 3.601 | 3.543 | 3.543 | 1,941,490 | -0.05(-1.33%) |
Sep 01, 2023 | 3.649 | 3.668 | 3.582 | 3.591 | 4,054,963 | -0.11(-3.10%) |
Aug 31, 2023 | 3.735 | 3.754 | 3.677 | 3.706 | 3,572,778 | -0.04(-1.02%) |
Aug 30, 2023 | 3.764 | 3.802 | 3.744 | 3.744 | 1,710,753 | -0.03(-0.76%) |
Aug 29, 2023 | 3.716 | 3.773 | 3.706 | 3.773 | 2,675,872 | +0.04(+1.03%) |
Aug 28, 2023 | 3.687 | 3.754 | 3.687 | 3.735 | 1,869,828 | +0.10(+2.63%) |
Aug 25, 2023 | 3.658 | 3.668 | 3.610 | 3.639 | 2,471,518 | +0.02(+0.53%) |
Aug 24, 2023 | 3.639 | 3.663 | 3.610 | 3.620 | 1,739,165 | -0.04(-1.05%) |
Aug 23, 2023 | 3.639 | 3.658 | 3.625 | 3.658 | 1,550,518 | +0.02(+0.53%) |
Aug 22, 2023 | 3.706 | 3.716 | 3.620 | 3.639 | 5,581,520 | -0.07(-1.81%) |
Aug 21, 2023 | 3.687 | 3.706 | 3.658 | 3.706 | 2,121,370 | +0.05(+1.31%) |
Aug 18, 2023 | 3.630 | 3.668 | 3.625 | 3.658 | 4,989,244 | +0.01(+0.26%) |
Aug 17, 2023 | 3.668 | 3.687 | 3.630 | 3.649 | 3,522,149 | -0.01(-0.26%) |
Aug 16, 2023 | 3.687 | 3.716 | 3.649 | 3.658 | 3,061,910 | -0.02(-0.52%) |
Aug 15, 2023 | 3.725 | 3.725 | 3.658 | 3.677 | 2,037,659 | -0.04(-1.03%) |
Aug 14, 2023 | 3.697 | 3.735 | 3.697 | 3.716 | 1,641,270 | -0.04(-1.02%) |
Aug 11, 2023 | 3.754 | 3.764 | 3.730 | 3.754 | 2,600,414 | -0.04(-1.01%) |
Aug 10, 2023 | 3.792 | 3.840 | 3.783 | 3.792 | 3,992,599 | +0.10(+2.59%) |
Aug 09, 2023 | 3.687 | 3.735 | 3.687 | 3.697 | 2,200,511 | +0.00(+0.00%) |
Aug 08, 2023 | 3.649 | 3.706 | 3.622 | 3.697 | 3,749,980 | -0.09(-2.28%) |
Aug 07, 2023 | 3.773 | 3.800 | 3.764 | 3.783 | 1,718,761 | +0.04(+1.02%) |
Aug 04, 2023 | 3.744 | 3.783 | 3.735 | 3.744 | 2,615,734 | +0.03(+0.77%) |
Aug 03, 2023 | 3.706 | 3.735 | 3.687 | 3.716 | 2,627,935 | +0.08(+2.11%) |
Aug 02, 2023 | 3.677 | 3.687 | 3.630 | 3.639 | 3,797,499 | -0.11(-2.81%) |
Aug 01, 2023 | 3.792 | 3.802 | 3.725 | 3.744 | 8,277,643 | -0.11(-2.98%) |
Jul 31, 2023 | 3.869 | 3.898 | 3.831 | 3.859 | 4,687,738 | -0.01(-0.25%) |
Jul 28, 2023 | 3.869 | 3.879 | 3.840 | 3.869 | 3,883,833 | +0.03(+0.75%) |
Jul 27, 2023 | 3.898 | 3.917 | 3.826 | 3.840 | 7,127,192 | -0.05(-1.23%) |
Jul 26, 2023 | 3.821 | 3.898 | 3.802 | 3.888 | 10,778,706 | +0.18(+4.91%) |
Jul 25, 2023 | 3.725 | 3.735 | 3.697 | 3.706 | 2,328,147 | +0.01(+0.26%) |
Jul 24, 2023 | 3.687 | 3.725 | 3.677 | 3.697 | 2,208,811 | -0.04(-1.03%) |
Jul 21, 2023 | 3.735 | 3.744 | 3.716 | 3.735 | 1,353,222 | +0.00(+0.00%) |
Jul 20, 2023 | 3.744 | 3.764 | 3.725 | 3.735 | 2,326,592 | +0.00(+0.00%) |
Jul 19, 2023 | 3.725 | 3.735 | 3.706 | 3.735 | 1,618,613 | -0.03(-0.76%) |
Jul 18, 2023 | 3.697 | 3.772 | 3.697 | 3.764 | 2,170,986 | +0.08(+2.08%) |
Jul 17, 2023 | 3.687 | 3.706 | 3.677 | 3.687 | 1,731,802 | +0.01(+0.26%) |
Jul 14, 2023 | 3.735 | 3.754 | 3.677 | 3.677 | 1,954,020 | -0.06(-1.54%) |
Jul 13, 2023 | 3.716 | 3.754 | 3.716 | 3.735 | 3,345,294 | +0.06(+1.56%) |
Jul 12, 2023 | 3.610 | 3.697 | 3.610 | 3.677 | 5,928,719 | +0.16(+4.63%) |
Jul 11, 2023 | 3.505 | 3.524 | 3.481 | 3.515 | 2,327,512 | +0.08(+2.23%) |
Jul 10, 2023 | 3.428 | 3.457 | 3.424 | 3.438 | 1,684,904 | +0.01(+0.28%) |
Jul 07, 2023 | 3.400 | 3.457 | 3.390 | 3.428 | 3,388,316 | +0.05(+1.42%) |
Jul 06, 2023 | 3.409 | 3.409 | 3.342 | 3.381 | 3,032,171 | -0.10(-2.75%) |
Jul 05, 2023 | 3.495 | 3.495 | 3.457 | 3.476 | 2,159,509 | -0.11(-3.20%) |
Jul 03, 2023 | 3.563 | 3.591 | 3.553 | 3.591 | 1,409,036 | +0.04(+1.08%) |
Jun 30, 2023 | 3.563 | 3.572 | 3.524 | 3.553 | 2,922,159 | +0.06(+1.64%) |
Jun 29, 2023 | 3.419 | 3.495 | 3.419 | 3.495 | 1,925,426 | +0.05(+1.39%) |
Jun 28, 2023 | 3.409 | 3.457 | 3.400 | 3.448 | 4,305,672 | +0.10(+2.86%) |
Jun 27, 2023 | 3.294 | 3.352 | 3.275 | 3.352 | 3,310,547 | +0.16(+5.11%) |
Jun 26, 2023 | 3.199 | 3.227 | 3.189 | 3.189 | 2,689,431 | +0.01(+0.30%) |
Jun 23, 2023 | 3.179 | 3.208 | 3.175 | 3.179 | 2,289,917 | -0.11(-3.21%) |
Jun 22, 2023 | 3.294 | 3.314 | 3.285 | 3.285 | 1,627,514 | -0.05(-1.44%) |
Jun 21, 2023 | 3.342 | 3.371 | 3.328 | 3.333 | 3,082,457 | +0.02(+0.58%) |
Jun 20, 2023 | 3.333 | 3.333 | 3.304 | 3.314 | 1,918,254 | -0.03(-0.86%) |
Jun 16, 2023 | 3.342 | 3.390 | 3.323 | 3.342 | 7,520,307 | -0.01(-0.29%) |
Jun 15, 2023 | 3.314 | 3.361 | 3.304 | 3.352 | 2,687,229 | +0.01(+0.29%) |
Jun 14, 2023 | 3.342 | 3.381 | 3.314 | 3.342 | 3,355,105 | +0.04(+1.16%) |
Jun 13, 2023 | 3.266 | 3.304 | 3.256 | 3.304 | 2,430,189 | +0.03(+0.88%) |
Jun 12, 2023 | 3.266 | 3.294 | 3.256 | 3.275 | 4,175,505 | -0.01(-0.29%) |
Jun 09, 2023 | 3.275 | 3.285 | 3.266 | 3.285 | 1,524,504 | -0.05(-1.44%) |
Jun 08, 2023 | 3.304 | 3.333 | 3.277 | 3.333 | 3,060,819 | +0.04(+1.16%) |
Jun 07, 2023 | 3.266 | 3.294 | 3.256 | 3.294 | 2,709,517 | +0.00(+0.00%) |
Jun 06, 2023 | 3.208 | 3.299 | 3.199 | 3.294 | 3,369,953 | +0.04(+1.18%) |
Jun 05, 2023 | 3.256 | 3.266 | 3.218 | 3.256 | 3,532,017 | -0.02(-0.59%) |
Jun 02, 2023 | 3.237 | 3.285 | 3.232 | 3.275 | 3,207,219 | +0.11(+3.64%) |
Jun 01, 2023 | 3.132 | 3.189 | 3.127 | 3.160 | 2,538,090 | +0.09(+2.80%) |
May 31, 2023 | 3.132 | 3.132 | 3.065 | 3.074 | 2,937,977 | -0.08(-2.43%) |
May 30, 2023 | 3.170 | 3.184 | 3.141 | 3.151 | 2,811,042 | -0.11(-3.24%) |
May 26, 2023 | 3.199 | 3.256 | 3.199 | 3.256 | 1,968,678 | +0.05(+1.49%) |
May 25, 2023 | 3.199 | 3.227 | 3.194 | 3.208 | 2,557,263 | +0.02(+0.60%) |
May 24, 2023 | 3.237 | 3.237 | 3.189 | 3.189 | 2,969,875 | -0.10(-2.92%) |
May 23, 2023 | 3.294 | 3.314 | 3.275 | 3.285 | 3,364,903 | -0.04(-1.15%) |
May 22, 2023 | 3.304 | 3.323 | 3.294 | 3.323 | 2,425,179 | +0.05(+1.46%) |
May 19, 2023 | 3.304 | 3.323 | 3.256 | 3.275 | 3,469,190 | +0.00(+0.00%) |
May 18, 2023 | 3.275 | 3.275 | 3.237 | 3.275 | 1,957,813 | +0.00(+0.00%) |
May 17, 2023 | 3.237 | 3.294 | 3.227 | 3.275 | 3,305,465 | +0.05(+1.48%) |
May 16, 2023 | 3.256 | 3.261 | 3.218 | 3.227 | 2,598,865 | -0.03(-0.88%) |
May 15, 2023 | 3.218 | 3.266 | 3.218 | 3.256 | 3,158,692 | +0.02(+0.59%) |
May 12, 2023 | 3.266 | 3.270 | 3.218 | 3.237 | 2,387,099 | -0.02(-0.59%) |
May 11, 2023 | 3.208 | 3.256 | 3.199 | 3.256 | 2,209,761 | -0.03(-0.87%) |
May 10, 2023 | 3.314 | 3.323 | 3.256 | 3.285 | 2,688,675 | -0.05(-1.44%) |
May 09, 2023 | 3.285 | 3.333 | 3.275 | 3.333 | 3,244,122 | +0.00(+0.00%) |
May 08, 2023 | 3.342 | 3.352 | 3.314 | 3.333 | 3,980,925 | +0.03(+0.87%) |
May 05, 2023 | 3.266 | 3.323 | 3.266 | 3.304 | 3,111,670 | +0.10(+2.99%) |
May 04, 2023 | 3.218 | 3.242 | 3.170 | 3.208 | 7,737,096 | -0.06(-1.76%) |
May 03, 2023 | 3.256 | 3.299 | 3.246 | 3.266 | 3,784,405 | +0.03(+0.89%) |
May 02, 2023 | 3.323 | 3.333 | 3.227 | 3.237 | 5,475,735 | -0.09(-2.59%) |
May 01, 2023 | 3.323 | 3.371 | 3.314 | 3.323 | 2,466,608 | +0.00(+0.00%) |
Apr 28, 2023 | 3.285 | 3.342 | 3.275 | 3.323 | 3,226,138 | -0.13(-3.88%) |
Apr 27, 2023 | 3.419 | 3.457 | 3.409 | 3.457 | 3,516,167 | +0.11(+3.29%) |
Apr 26, 2023 | 3.328 | 3.392 | 3.319 | 3.347 | 3,705,073 | -0.01(-0.28%) |
Apr 25, 2023 | 3.422 | 3.432 | 3.347 | 3.356 | 6,697,442 | -0.27(-7.51%) |
Apr 24, 2023 | 3.620 | 3.657 | 3.620 | 3.629 | 2,264,909 | +0.01(+0.26%) |
Apr 21, 2023 | 3.601 | 3.634 | 3.582 | 3.620 | 2,443,374 | -0.04(-1.03%) |
Apr 20, 2023 | 3.667 | 3.685 | 3.648 | 3.657 | 2,580,091 | -0.05(-1.27%) |
Apr 19, 2023 | 3.667 | 3.714 | 3.667 | 3.704 | 4,696,741 | +0.02(+0.51%) |
Apr 18, 2023 | 3.714 | 3.723 | 3.667 | 3.685 | 3,714,755 | +0.04(+1.03%) |
Apr 17, 2023 | 3.601 | 3.648 | 3.587 | 3.648 | 4,165,482 | -0.04(-1.02%) |
Apr 14, 2023 | 3.667 | 3.695 | 3.657 | 3.685 | 2,943,125 | +0.08(+2.35%) |
Apr 13, 2023 | 3.563 | 3.601 | 3.563 | 3.601 | 2,096,339 | +0.04(+1.06%) |
Apr 12, 2023 | 3.573 | 3.591 | 3.544 | 3.563 | 4,400,104 | +0.06(+1.61%) |
Apr 11, 2023 | 3.488 | 3.516 | 3.479 | 3.507 | 4,622,375 | -0.08(-2.10%) |
Apr 10, 2023 | 3.554 | 3.582 | 3.535 | 3.582 | 2,044,409 | +0.01(+0.26%) |
Apr 06, 2023 | 3.526 | 3.591 | 3.526 | 3.573 | 3,329,021 | +0.08(+2.43%) |
Apr 05, 2023 | 3.450 | 3.488 | 3.441 | 3.488 | 4,914,898 | -0.04(-1.07%) |
Apr 04, 2023 | 3.526 | 3.544 | 3.497 | 3.526 | 5,607,951 | +0.02(+0.54%) |