Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 4.030 | 4.030 | 3.920 | 3.940 | 6,734,527 | -0.07(-1.75%) |
Apr 27, 2023 | 3.950 | 4.040 | 3.860 | 4.010 | 10,431,322 | +0.03(+0.75%) |
Apr 26, 2023 | 4.080 | 4.080 | 3.970 | 3.980 | 13,532,899 | -0.04(-1.00%) |
Apr 25, 2023 | 4.120 | 4.120 | 4.000 | 4.020 | 9,098,990 | -0.11(-2.66%) |
Apr 24, 2023 | 4.120 | 4.150 | 4.070 | 4.130 | 4,180,535 | +0.03(+0.73%) |
Apr 21, 2023 | 4.060 | 4.140 | 4.030 | 4.100 | 10,845,519 | -0.02(-0.49%) |
Apr 20, 2023 | 4.090 | 4.170 | 4.035 | 4.120 | 6,826,067 | +0.06(+1.48%) |
Apr 19, 2023 | 4.050 | 4.130 | 4.000 | 4.060 | 11,283,239 | -0.09(-2.17%) |
Apr 18, 2023 | 4.230 | 4.280 | 4.130 | 4.150 | 9,201,276 | -0.06(-1.43%) |
Apr 17, 2023 | 4.250 | 4.260 | 4.165 | 4.210 | 7,616,672 | -0.08(-1.86%) |
Apr 14, 2023 | 4.300 | 4.320 | 4.190 | 4.290 | 10,402,712 | -0.06(-1.38%) |
Apr 13, 2023 | 4.400 | 4.400 | 4.290 | 4.350 | 11,940,633 | +0.10(+2.35%) |
Apr 12, 2023 | 4.270 | 4.330 | 4.210 | 4.250 | 9,263,326 | +0.01(+0.24%) |
Apr 11, 2023 | 4.210 | 4.260 | 4.180 | 4.240 | 8,841,425 | +0.07(+1.68%) |
Apr 10, 2023 | 4.130 | 4.190 | 4.090 | 4.170 | 8,973,096 | -0.01(-0.24%) |
Apr 06, 2023 | 4.150 | 4.190 | 4.080 | 4.180 | 6,084,388 | +0.01(+0.24%) |
Apr 05, 2023 | 4.190 | 4.220 | 4.100 | 4.170 | 11,733,124 | +0.00(+0.00%) |
Apr 04, 2023 | 4.010 | 4.175 | 3.990 | 4.170 | 11,757,367 | +0.16(+3.99%) |
Apr 03, 2023 | 3.950 | 4.030 | 3.910 | 4.010 | 11,030,995 | +0.07(+1.78%) |
Mar 31, 2023 | 4.000 | 4.010 | 3.930 | 3.940 | 11,371,517 | -0.07(-1.75%) |
Mar 30, 2023 | 4.010 | 4.020 | 3.960 | 4.010 | 11,106,152 | +0.04(+1.01%) |
Mar 29, 2023 | 3.990 | 4.020 | 3.950 | 3.970 | 7,285,231 | -0.04(-1.00%) |
Mar 28, 2023 | 3.890 | 4.020 | 3.870 | 4.010 | 8,720,592 | +0.12(+3.08%) |
Mar 27, 2023 | 3.720 | 3.900 | 3.700 | 3.890 | 10,129,317 | +0.10(+2.64%) |
Mar 24, 2023 | 3.780 | 3.830 | 3.720 | 3.790 | 10,988,199 | +0.04(+1.07%) |
Mar 23, 2023 | 3.660 | 3.790 | 3.645 | 3.750 | 9,438,171 | +0.14(+3.88%) |
Mar 22, 2023 | 3.600 | 3.710 | 3.570 | 3.610 | 10,969,567 | +0.02(+0.56%) |
Mar 21, 2023 | 3.690 | 3.690 | 3.560 | 3.590 | 10,567,658 | -0.14(-3.75%) |
Mar 20, 2023 | 3.720 | 3.730 | 3.660 | 3.730 | 10,052,384 | +0.07(+1.91%) |
Mar 17, 2023 | 3.550 | 3.690 | 3.520 | 3.660 | 29,426,796 | +0.12(+3.39%) |
Mar 16, 2023 | 3.510 | 3.550 | 3.410 | 3.540 | 10,864,839 | +0.04(+1.14%) |
Mar 15, 2023 | 3.550 | 3.600 | 3.480 | 3.500 | 15,107,294 | -0.03(-0.85%) |
Mar 14, 2023 | 3.480 | 3.530 | 3.440 | 3.530 | 7,995,343 | +0.03(+0.86%) |
Mar 13, 2023 | 3.490 | 3.540 | 3.430 | 3.500 | 14,461,364 | +0.16(+4.79%) |
Mar 10, 2023 | 3.340 | 3.400 | 3.300 | 3.340 | 8,887,872 | +0.07(+2.14%) |
Mar 09, 2023 | 3.330 | 3.360 | 3.260 | 3.270 | 6,419,691 | -0.03(-0.91%) |
Mar 08, 2023 | 3.340 | 3.385 | 3.280 | 3.300 | 7,163,730 | -0.02(-0.60%) |
Mar 07, 2023 | 3.420 | 3.420 | 3.300 | 3.320 | 7,391,821 | -0.17(-4.87%) |
Mar 06, 2023 | 3.570 | 3.570 | 3.470 | 3.490 | 7,930,647 | -0.09(-2.51%) |
Mar 03, 2023 | 3.630 | 3.630 | 3.530 | 3.580 | 6,144,959 | +0.00(+0.00%) |
Mar 02, 2023 | 3.570 | 3.580 | 3.500 | 3.580 | 8,886,317 | -0.02(-0.56%) |
Mar 01, 2023 | 3.450 | 3.620 | 3.440 | 3.600 | 14,210,645 | +0.21(+6.19%) |
Feb 28, 2023 | 3.390 | 3.450 | 3.350 | 3.390 | 8,871,924 | +0.00(+0.00%) |
Feb 27, 2023 | 3.330 | 3.410 | 3.330 | 3.390 | 6,123,536 | +0.07(+2.11%) |
Feb 24, 2023 | 3.210 | 3.340 | 3.180 | 3.320 | 9,717,362 | +0.08(+2.47%) |
Feb 23, 2023 | 3.290 | 3.300 | 3.220 | 3.240 | 8,416,495 | -0.02(-0.61%) |
Feb 22, 2023 | 3.290 | 3.290 | 3.220 | 3.260 | 9,388,226 | -0.01(-0.31%) |
Feb 21, 2023 | 3.320 | 3.320 | 3.240 | 3.270 | 7,280,284 | -0.05(-1.51%) |
Feb 17, 2023 | 3.340 | 3.340 | 3.260 | 3.320 | 8,164,842 | -0.03(-0.90%) |
Feb 16, 2023 | 3.350 | 3.400 | 3.310 | 3.350 | 11,479,389 | -0.04(-1.18%) |
Feb 15, 2023 | 3.370 | 3.390 | 3.310 | 3.390 | 9,847,708 | -0.04(-1.17%) |
Feb 14, 2023 | 3.440 | 3.440 | 3.330 | 3.430 | 17,539,764 | -0.01(-0.29%) |
Feb 13, 2023 | 3.460 | 3.547 | 3.370 | 3.440 | 23,601,460 | -0.18(-4.97%) |
Feb 10, 2023 | 3.660 | 3.660 | 3.580 | 3.620 | 6,910,805 | -0.01(-0.28%) |
Feb 09, 2023 | 3.840 | 3.870 | 3.630 | 3.630 | 8,421,558 | -0.17(-4.47%) |
Feb 08, 2023 | 3.810 | 3.860 | 3.772 | 3.800 | 5,164,206 | +0.01(+0.26%) |
Feb 07, 2023 | 3.780 | 3.850 | 3.740 | 3.790 | 7,183,779 | +0.04(+1.07%) |
Feb 06, 2023 | 3.760 | 3.815 | 3.740 | 3.750 | 7,866,169 | -0.04(-1.06%) |
Feb 03, 2023 | 3.810 | 3.845 | 3.760 | 3.790 | 8,766,369 | -0.11(-2.82%) |
Feb 02, 2023 | 4.100 | 4.100 | 3.870 | 3.900 | 10,432,030 | -0.17(-4.18%) |
Feb 01, 2023 | 3.960 | 4.098 | 3.930 | 4.070 | 10,479,459 | +0.10(+2.52%) |
Jan 31, 2023 | 3.920 | 3.980 | 3.880 | 3.970 | 8,047,122 | +0.03(+0.76%) |
Jan 30, 2023 | 4.000 | 4.030 | 3.930 | 3.940 | 12,206,380 | -0.09(-2.23%) |
Jan 27, 2023 | 4.110 | 4.125 | 4.030 | 4.030 | 7,987,073 | -0.07(-1.71%) |
Jan 26, 2023 | 4.180 | 4.180 | 4.040 | 4.100 | 7,339,176 | -0.09(-2.15%) |
Jan 25, 2023 | 4.110 | 4.190 | 4.100 | 4.190 | 7,472,188 | +0.05(+1.21%) |
Jan 24, 2023 | 4.090 | 4.170 | 4.030 | 4.140 | 9,205,410 | +0.04(+0.98%) |
Jan 23, 2023 | 4.130 | 4.130 | 4.010 | 4.100 | 8,846,819 | -0.06(-1.44%) |
Jan 20, 2023 | 4.100 | 4.180 | 4.055 | 4.160 | 6,860,247 | +0.03(+0.73%) |
Jan 19, 2023 | 4.020 | 4.160 | 3.950 | 4.130 | 14,312,592 | +0.08(+1.98%) |
Jan 18, 2023 | 4.090 | 4.115 | 4.040 | 4.050 | 11,029,772 | +0.04(+1.00%) |
Jan 17, 2023 | 4.090 | 4.100 | 3.990 | 4.010 | 7,740,594 | -0.17(-4.07%) |
Jan 13, 2023 | 4.040 | 4.190 | 4.000 | 4.180 | 14,086,427 | +0.15(+3.72%) |
Jan 12, 2023 | 3.980 | 4.030 | 3.920 | 4.030 | 7,548,958 | +0.11(+2.81%) |
Jan 11, 2023 | 3.990 | 3.990 | 3.890 | 3.920 | 10,411,645 | +0.00(+0.00%) |
Jan 10, 2023 | 3.860 | 3.940 | 3.820 | 3.920 | 14,030,159 | +0.08(+2.08%) |
Jan 09, 2023 | 3.980 | 3.980 | 3.810 | 3.840 | 9,765,671 | -0.08(-2.04%) |
Jan 06, 2023 | 3.920 | 3.975 | 3.840 | 3.920 | 9,696,813 | +0.07(+1.82%) |
Jan 05, 2023 | 3.810 | 3.860 | 3.775 | 3.850 | 7,036,350 | -0.02(-0.52%) |
Jan 04, 2023 | 3.760 | 3.890 | 3.750 | 3.870 | 13,227,724 | +0.19(+5.16%) |
Jan 03, 2023 | 3.640 | 3.760 | 3.600 | 3.680 | 8,691,488 | +0.11(+3.08%) |
Dec 30, 2022 | 3.560 | 3.602 | 3.535 | 3.570 | 5,375,651 | -0.03(-0.83%) |
Dec 29, 2022 | 3.570 | 3.645 | 3.570 | 3.600 | 6,118,331 | +0.05(+1.41%) |
Dec 28, 2022 | 3.620 | 3.650 | 3.530 | 3.550 | 7,015,500 | -0.14(-3.79%) |
Dec 27, 2022 | 3.570 | 3.711 | 3.550 | 3.690 | 8,489,770 | +0.13(+3.65%) |
Dec 23, 2022 | 3.550 | 3.610 | 3.500 | 3.560 | 7,868,251 | +0.01(+0.28%) |
Dec 22, 2022 | 3.510 | 3.560 | 3.470 | 3.550 | 6,066,162 | -0.02(-0.56%) |
Dec 21, 2022 | 3.530 | 3.585 | 3.510 | 3.570 | 6,255,062 | +0.06(+1.71%) |
Dec 20, 2022 | 3.420 | 3.550 | 3.400 | 3.510 | 9,106,224 | +0.14(+4.15%) |
Dec 19, 2022 | 3.420 | 3.440 | 3.345 | 3.370 | 7,005,429 | -0.03(-0.88%) |
Dec 16, 2022 | 3.370 | 3.450 | 3.330 | 3.400 | 14,200,898 | +0.02(+0.59%) |
Dec 15, 2022 | 3.440 | 3.480 | 3.350 | 3.380 | 11,952,790 | -0.18(-5.06%) |
Dec 14, 2022 | 3.590 | 3.590 | 3.480 | 3.560 | 10,886,247 | -0.02(-0.56%) |
Dec 13, 2022 | 3.490 | 3.620 | 3.480 | 3.580 | 14,633,502 | +0.23(+6.87%) |
Dec 12, 2022 | 3.370 | 3.370 | 3.300 | 3.350 | 9,843,272 | -0.01(-0.30%) |
Dec 09, 2022 | 3.390 | 3.470 | 3.355 | 3.360 | 10,527,410 | +0.00(+0.00%) |
Dec 08, 2022 | 3.380 | 3.410 | 3.345 | 3.360 | 7,918,259 | +0.01(+0.30%) |
Dec 07, 2022 | 3.340 | 3.430 | 3.310 | 3.350 | 11,973,539 | +0.03(+0.90%) |
Dec 06, 2022 | 3.470 | 3.470 | 3.300 | 3.320 | 10,506,621 | -0.12(-3.49%) |
Dec 05, 2022 | 3.560 | 3.560 | 3.420 | 3.440 | 9,296,708 | -0.13(-3.64%) |
Dec 02, 2022 | 3.500 | 3.580 | 3.459 | 3.570 | 7,206,075 | +0.01(+0.28%) |
Dec 01, 2022 | 3.540 | 3.650 | 3.510 | 3.560 | 10,551,078 | +0.08(+2.30%) |
Nov 30, 2022 | 3.470 | 3.520 | 3.380 | 3.480 | 9,913,810 | +0.02(+0.58%) |
Nov 29, 2022 | 3.400 | 3.470 | 3.390 | 3.460 | 7,951,360 | +0.11(+3.28%) |
Nov 28, 2022 | 3.500 | 3.510 | 3.340 | 3.350 | 6,555,577 | -0.16(-4.56%) |
Nov 25, 2022 | 3.550 | 3.560 | 3.480 | 3.510 | 3,389,184 | -0.04(-1.13%) |
Nov 23, 2022 | 3.460 | 3.550 | 3.415 | 3.550 | 9,153,244 | +0.07(+2.01%) |
Nov 22, 2022 | 3.350 | 3.490 | 3.340 | 3.480 | 9,312,276 | +0.15(+4.50%) |
Nov 21, 2022 | 3.350 | 3.350 | 3.270 | 3.330 | 7,770,094 | -0.06(-1.77%) |
Nov 18, 2022 | 3.350 | 3.400 | 3.310 | 3.390 | 7,372,066 | +0.04(+1.19%) |
Nov 17, 2022 | 3.370 | 3.390 | 3.300 | 3.350 | 8,487,133 | -0.07(-2.05%) |
Nov 16, 2022 | 3.450 | 3.490 | 3.410 | 3.420 | 11,933,278 | -0.03(-0.87%) |
Nov 15, 2022 | 3.550 | 3.550 | 3.390 | 3.450 | 20,952,052 | -0.06(-1.71%) |
Nov 14, 2022 | 3.520 | 3.580 | 3.475 | 3.510 | 13,080,014 | -0.07(-1.96%) |
Nov 11, 2022 | 3.540 | 3.600 | 3.495 | 3.580 | 14,205,830 | +0.05(+1.42%) |
Nov 10, 2022 | 3.450 | 3.560 | 3.425 | 3.530 | 13,400,569 | +0.25(+7.62%) |
Nov 09, 2022 | 3.340 | 3.390 | 3.240 | 3.280 | 12,815,410 | -0.08(-2.38%) |
Nov 08, 2022 | 3.190 | 3.390 | 3.140 | 3.360 | 18,788,396 | +0.18(+5.66%) |
Nov 07, 2022 | 3.150 | 3.182 | 3.105 | 3.180 | 9,493,593 | +0.02(+0.63%) |
Nov 04, 2022 | 3.050 | 3.160 | 3.030 | 3.160 | 15,644,123 | +0.27(+9.34%) |
Nov 03, 2022 | 2.900 | 2.940 | 2.860 | 2.890 | 12,817,915 | -0.04(-1.37%) |
Nov 02, 2022 | 3.160 | 2.920 | 2.930 | 15,066,744 | -0.22(-6.98%) | |
Nov 01, 2022 | 3.140 | 3.225 | 3.120 | 3.150 | 7,751,382 | +0.08(+2.61%) |
Oct 31, 2022 | 3.080 | 3.110 | 3.020 | 3.070 | 7,519,891 | -0.02(-0.65%) |
Oct 28, 2022 | 3.130 | 3.130 | 3.030 | 3.090 | 11,186,808 | -0.05(-1.59%) |
Oct 27, 2022 | 3.210 | 3.240 | 3.120 | 3.140 | 8,416,320 | -0.06(-1.88%) |
Oct 26, 2022 | 3.190 | 3.235 | 3.160 | 3.200 | 14,238,646 | +0.05(+1.59%) |
Oct 25, 2022 | 3.140 | 3.230 | 3.120 | 3.150 | 7,105,386 | -0.01(-0.32%) |
Oct 24, 2022 | 3.110 | 3.160 | 3.050 | 3.160 | 9,458,029 | +0.02(+0.64%) |
Oct 21, 2022 | 2.980 | 3.150 | 2.930 | 3.140 | 15,342,885 | +0.19(+6.44%) |
Oct 20, 2022 | 2.940 | 3.040 | 2.900 | 2.950 | 10,110,520 | +0.03(+1.03%) |
Oct 19, 2022 | 2.950 | 2.975 | 2.890 | 2.920 | 7,240,537 | -0.09(-2.99%) |
Oct 18, 2022 | 2.970 | 3.010 | 2.930 | 3.010 | 10,813,822 | +0.05(+1.69%) |
Oct 17, 2022 | 3.010 | 3.070 | 2.940 | 2.960 | 7,060,914 | +0.04(+1.37%) |
Oct 14, 2022 | 3.040 | 3.040 | 2.900 | 2.920 | 9,384,192 | -0.13(-4.26%) |
Oct 13, 2022 | 3.000 | 3.070 | 2.850 | 3.050 | 15,807,734 | -0.05(-1.61%) |
Oct 12, 2022 | 3.100 | 3.130 | 3.020 | 3.100 | 7,901,937 | +0.02(+0.65%) |
Oct 11, 2022 | 3.130 | 3.197 | 3.060 | 3.080 | 10,089,409 | -0.06(-1.91%) |
Oct 10, 2022 | 3.170 | 3.225 | 3.110 | 3.140 | 6,945,751 | -0.05(-1.57%) |
Oct 07, 2022 | 3.280 | 3.350 | 3.180 | 3.190 | 12,837,729 | -0.19(-5.62%) |
Oct 06, 2022 | 3.430 | 3.465 | 3.300 | 3.380 | 11,360,858 | -0.07(-2.03%) |
Oct 05, 2022 | 3.310 | 3.450 | 3.290 | 3.450 | 10,551,448 | +0.00(+0.00%) |
Oct 04, 2022 | 3.440 | 3.480 | 3.385 | 3.450 | 12,043,708 | +0.07(+2.07%) |
Oct 03, 2022 | 3.240 | 3.400 | 3.229 | 3.380 | 9,224,735 | +0.16(+4.97%) |
Sep 30, 2022 | 3.100 | 3.255 | 3.080 | 3.220 | 9,291,196 | +0.13(+4.21%) |
Sep 29, 2022 | 3.020 | 3.100 | 2.980 | 3.090 | 8,786,189 | +0.05(+1.64%) |
Sep 28, 2022 | 2.930 | 3.070 | 2.920 | 3.040 | 8,657,601 | +0.16(+5.56%) |
Sep 27, 2022 | 2.940 | 2.975 | 2.860 | 2.880 | 10,606,644 | +0.03(+1.05%) |
Sep 26, 2022 | 3.010 | 3.020 | 2.810 | 2.850 | 12,665,917 | -0.13(-4.36%) |
Sep 23, 2022 | 3.070 | 3.080 | 2.960 | 2.980 | 12,269,482 | -0.14(-4.49%) |
Sep 22, 2022 | 3.190 | 3.240 | 3.110 | 3.120 | 6,880,734 | -0.03(-0.95%) |
Sep 21, 2022 | 3.270 | 3.290 | 3.100 | 3.150 | 13,731,053 | -0.07(-2.17%) |
Sep 20, 2022 | 3.270 | 3.270 | 3.170 | 3.220 | 10,722,062 | -0.15(-4.45%) |
Sep 19, 2022 | 3.260 | 3.390 | 3.210 | 3.370 | 6,332,248 | +0.07(+2.12%) |
Sep 16, 2022 | 3.250 | 3.350 | 3.225 | 3.300 | 12,570,139 | +0.01(+0.30%) |
Sep 15, 2022 | 3.380 | 3.430 | 3.250 | 3.290 | 12,758,759 | -0.11(-3.24%) |
Sep 14, 2022 | 3.420 | 3.480 | 3.370 | 3.400 | 5,249,998 | +0.00(+0.00%) |
Sep 13, 2022 | 3.460 | 3.510 | 3.380 | 3.400 | 7,332,002 | -0.16(-4.49%) |
Sep 12, 2022 | 3.530 | 3.620 | 3.500 | 3.560 | 9,079,484 | +0.07(+2.01%) |
Sep 09, 2022 | 3.430 | 3.490 | 3.430 | 3.490 | 10,500,034 | +0.06(+1.75%) |
Sep 08, 2022 | 3.310 | 3.430 | 3.260 | 3.430 | 15,001,481 | +0.09(+2.69%) |
Sep 07, 2022 | 3.100 | 3.380 | 3.065 | 3.340 | 19,153,444 | +0.22(+7.05%) |
Sep 06, 2022 | 3.130 | 3.190 | 3.060 | 3.120 | 7,973,077 | +0.00(+0.00%) |
Sep 02, 2022 | 3.000 | 3.190 | 2.960 | 3.120 | 15,099,590 | +0.19(+6.48%) |
Sep 01, 2022 | 3.020 | 3.030 | 2.910 | 2.930 | 13,403,887 | -0.12(-3.93%) |
Aug 31, 2022 | 3.110 | 3.120 | 3.030 | 3.050 | 10,049,376 | -0.06(-1.93%) |
Aug 30, 2022 | 3.200 | 3.210 | 3.080 | 3.110 | 8,222,066 | -0.09(-2.81%) |
Aug 29, 2022 | 3.230 | 3.277 | 3.190 | 3.200 | 6,868,508 | -0.05(-1.54%) |
Aug 26, 2022 | 3.380 | 3.410 | 3.220 | 3.250 | 8,124,738 | -0.14(-4.13%) |
Aug 25, 2022 | 3.420 | 3.430 | 3.330 | 3.390 | 6,543,681 | +0.00(+0.00%) |
Aug 24, 2022 | 3.310 | 3.400 | 3.267 | 3.390 | 11,304,317 | +0.06(+1.80%) |
Aug 23, 2022 | 3.260 | 3.390 | 3.260 | 3.330 | 10,856,986 | +0.08(+2.46%) |
Aug 22, 2022 | 3.250 | 3.300 | 3.220 | 3.250 | 7,782,787 | -0.03(-0.91%) |
Aug 19, 2022 | 3.310 | 3.310 | 3.242 | 3.280 | 8,122,047 | -0.06(-1.80%) |
Aug 18, 2022 | 3.300 | 3.360 | 3.290 | 3.340 | 7,303,681 | +0.02(+0.60%) |
Aug 17, 2022 | 3.400 | 3.410 | 3.280 | 3.320 | 8,488,071 | -0.12(-3.49%) |
Aug 16, 2022 | 3.430 | 3.446 | 3.369 | 3.440 | 9,481,616 | +0.00(+0.00%) |
Aug 15, 2022 | 3.440 | 3.480 | 3.400 | 3.440 | 7,522,315 | -0.09(-2.55%) |
Aug 12, 2022 | 3.490 | 3.550 | 3.440 | 3.530 | 8,921,574 | +0.06(+1.73%) |
Aug 11, 2022 | 3.550 | 3.580 | 3.460 | 3.470 | 6,624,398 | -0.07(-1.98%) |
Aug 10, 2022 | 3.550 | 3.610 | 3.505 | 3.540 | 8,034,563 | +0.02(+0.57%) |
Aug 09, 2022 | 3.500 | 3.540 | 3.440 | 3.520 | 8,569,062 | +0.02(+0.57%) |
Aug 08, 2022 | 3.490 | 3.550 | 3.480 | 3.500 | 11,811,911 | +0.05(+1.45%) |
Aug 05, 2022 | 3.390 | 3.470 | 3.290 | 3.450 | 13,791,327 | +0.03(+0.88%) |
Aug 04, 2022 | 3.450 | 3.530 | 3.330 | 3.420 | 16,939,156 | +0.00(+0.00%) |
Aug 03, 2022 | 3.450 | 3.460 | 3.350 | 3.420 | 16,237,538 | -0.01(-0.29%) |
Aug 02, 2022 | 3.500 | 3.585 | 3.410 | 3.430 | 16,107,340 | -0.06(-1.72%) |
Aug 01, 2022 | 3.540 | 3.550 | 3.450 | 3.490 | 7,143,041 | -0.02(-0.57%) |
Jul 29, 2022 | 3.500 | 3.540 | 3.370 | 3.510 | 12,672,792 | +0.05(+1.45%) |
Jul 28, 2022 | 3.480 | 3.515 | 3.410 | 3.460 | 14,702,274 | +0.10(+2.98%) |
Jul 27, 2022 | 3.310 | 3.390 | 3.243 | 3.360 | 14,303,566 | +0.05(+1.51%) |
Jul 26, 2022 | 3.220 | 3.310 | 3.220 | 3.310 | 8,707,356 | +0.08(+2.48%) |
Jul 25, 2022 | 3.280 | 3.280 | 3.180 | 3.230 | 13,747,025 | -0.02(-0.62%) |
Jul 22, 2022 | 3.290 | 3.420 | 3.220 | 3.250 | 16,823,040 | -0.02(-0.61%) |
Jul 21, 2022 | 3.200 | 3.300 | 3.165 | 3.270 | 11,522,437 | +0.08(+2.51%) |
Jul 20, 2022 | 3.250 | 3.290 | 3.190 | 3.190 | 9,331,255 | -0.05(-1.54%) |
Jul 19, 2022 | 3.230 | 3.300 | 3.185 | 3.240 | 10,190,898 | +0.05(+1.57%) |
Jul 18, 2022 | 3.220 | 3.290 | 3.180 | 3.190 | 10,242,355 | +0.01(+0.31%) |
Jul 15, 2022 | 3.220 | 3.221 | 3.110 | 3.180 | 10,560,677 | -0.01(-0.31%) |
Jul 14, 2022 | 3.210 | 3.240 | 3.100 | 3.190 | 19,645,732 | -0.14(-4.20%) |
Jul 13, 2022 | 3.190 | 3.390 | 3.160 | 3.330 | 17,566,542 | +0.12(+3.74%) |
Jul 12, 2022 | 3.310 | 3.310 | 3.190 | 3.210 | 12,690,349 | -0.08(-2.43%) |
Jul 11, 2022 | 3.330 | 3.375 | 3.280 | 3.290 | 8,809,351 | -0.04(-1.20%) |
Jul 08, 2022 | 3.400 | 3.410 | 3.300 | 3.330 | 14,695,703 | -0.07(-2.06%) |
Jul 07, 2022 | 3.370 | 3.460 | 3.360 | 3.400 | 12,268,467 | +0.06(+1.80%) |
Jul 06, 2022 | 3.250 | 3.340 | 3.160 | 3.340 | 21,620,168 | +0.09(+2.77%) |
Jul 05, 2022 | 3.430 | 3.435 | 3.170 | 3.250 | 17,477,502 | -0.25(-7.14%) |
Jul 01, 2022 | 3.360 | 3.515 | 3.305 | 3.500 | 12,936,544 | +0.11(+3.24%) |
Jun 30, 2022 | 3.490 | 3.510 | 3.380 | 3.390 | 11,969,949 | -0.12(-3.42%) |
Jun 29, 2022 | 3.620 | 3.620 | 3.455 | 3.510 | 10,396,734 | -0.04(-1.13%) |
Jun 28, 2022 | 3.690 | 3.690 | 3.545 | 3.550 | 13,170,102 | -0.11(-3.01%) |
Jun 27, 2022 | 3.650 | 3.690 | 3.580 | 3.660 | 11,353,560 | +0.05(+1.39%) |
Jun 24, 2022 | 3.520 | 3.620 | 3.455 | 3.610 | 11,109,441 | +0.11(+3.14%) |
Jun 23, 2022 | 3.640 | 3.680 | 3.450 | 3.500 | 12,295,818 | -0.14(-3.85%) |
Jun 22, 2022 | 3.690 | 3.765 | 3.615 | 3.640 | 14,229,307 | -0.05(-1.36%) |
Jun 21, 2022 | 3.640 | 3.740 | 3.590 | 3.690 | 8,752,298 | +0.05(+1.37%) |
Jun 17, 2022 | 3.730 | 3.730 | 3.610 | 3.640 | 17,402,706 | -0.08(-2.15%) |
Jun 16, 2022 | 3.690 | 3.770 | 3.570 | 3.720 | 19,061,688 | -0.03(-0.80%) |
Jun 15, 2022 | 3.830 | 3.860 | 3.650 | 3.750 | 22,727,986 | +0.00(+0.00%) |
Jun 14, 2022 | 3.850 | 3.870 | 3.700 | 3.750 | 15,916,726 | -0.08(-2.09%) |
Jun 13, 2022 | 4.010 | 4.020 | 3.820 | 3.830 | 19,202,254 | -0.31(-7.49%) |
Jun 10, 2022 | 3.920 | 4.220 | 3.835 | 4.140 | 21,180,596 | +0.19(+4.81%) |
Jun 09, 2022 | 4.100 | 4.110 | 3.940 | 3.950 | 8,515,127 | -0.20(-4.82%) |
Jun 08, 2022 | 4.090 | 4.170 | 4.060 | 4.150 | 8,143,800 | +0.03(+0.73%) |
Jun 07, 2022 | 4.080 | 4.170 | 4.070 | 4.120 | 9,079,347 | -0.01(-0.24%) |
Jun 06, 2022 | 4.220 | 4.220 | 4.070 | 4.130 | 11,186,799 | -0.01(-0.24%) |
Jun 03, 2022 | 4.220 | 4.295 | 4.130 | 4.140 | 10,858,726 | -0.15(-3.50%) |
Jun 02, 2022 | 4.070 | 4.330 | 4.070 | 4.290 | 13,187,612 | +0.27(+6.72%) |
Jun 01, 2022 | 4.020 | 4.060 | 3.920 | 4.020 | 13,605,325 | +0.07(+1.77%) |
May 31, 2022 | 4.060 | 4.105 | 3.935 | 3.950 | 15,328,755 | -0.11(-2.71%) |
May 27, 2022 | 4.120 | 4.160 | 4.003 | 4.060 | 12,323,103 | -0.03(-0.73%) |
May 26, 2022 | 4.090 | 4.189 | 4.050 | 4.090 | 10,069,621 | -0.06(-1.45%) |
May 25, 2022 | 4.160 | 4.190 | 4.075 | 4.150 | 13,724,303 | -0.07(-1.66%) |
May 24, 2022 | 4.160 | 4.270 | 4.095 | 4.220 | 11,819,256 | +0.05(+1.20%) |
May 23, 2022 | 4.200 | 4.235 | 4.115 | 4.170 | 6,954,743 | +0.05(+1.21%) |
May 20, 2022 | 4.160 | 4.180 | 4.070 | 4.120 | 12,877,809 | -0.05(-1.20%) |
May 19, 2022 | 4.030 | 4.230 | 4.025 | 4.170 | 16,231,615 | +0.23(+5.84%) |
May 18, 2022 | 4.000 | 4.059 | 3.905 | 3.940 | 9,999,859 | -0.10(-2.48%) |
May 17, 2022 | 4.130 | 4.145 | 3.995 | 4.040 | 10,637,025 | -0.01(-0.25%) |
May 16, 2022 | 3.960 | 4.060 | 3.950 | 4.050 | 11,952,118 | +0.07(+1.76%) |
May 13, 2022 | 3.830 | 4.030 | 3.790 | 3.980 | 13,805,882 | +0.17(+4.46%) |
May 12, 2022 | 3.890 | 3.960 | 3.740 | 3.810 | 19,192,464 | -0.29(-7.07%) |
May 11, 2022 | 4.060 | 4.185 | 4.040 | 4.100 | 15,404,797 | +0.12(+3.02%) |
May 10, 2022 | 4.120 | 4.140 | 3.905 | 3.980 | 15,976,394 | -0.05(-1.24%) |
May 09, 2022 | 4.190 | 4.225 | 4.020 | 4.030 | 14,772,184 | -0.28(-6.50%) |
May 06, 2022 | 4.320 | 4.410 | 4.260 | 4.310 | 12,564,885 | -0.03(-0.69%) |
May 05, 2022 | 4.500 | 4.550 | 4.280 | 4.340 | 13,553,847 | -0.14(-3.13%) |
May 04, 2022 | 4.310 | 4.490 | 4.300 | 4.480 | 16,446,510 | +0.17(+3.94%) |
May 03, 2022 | 4.210 | 4.360 | 4.210 | 4.310 | 12,193,575 | +0.10(+2.38%) |