Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.820 | 3.825 | 3.780 | 3.790 | 145,835 | -0.02(-0.52%) |
May 23, 2024 | 3.910 | 3.910 | 3.780 | 3.810 | 241,186 | -0.07(-1.80%) |
May 22, 2024 | 3.930 | 3.930 | 3.850 | 3.880 | 173,915 | -0.03(-0.77%) |
May 21, 2024 | 3.861 | 3.910 | 3.861 | 3.910 | 231,102 | +0.05(+1.28%) |
May 20, 2024 | 3.861 | 3.900 | 3.841 | 3.861 | 441,358 | +0.02(+0.52%) |
May 17, 2024 | 3.841 | 3.860 | 3.811 | 3.841 | 235,039 | +0.00(+0.00%) |
May 16, 2024 | 3.841 | 3.861 | 3.821 | 3.841 | 269,637 | -0.02(-0.51%) |
May 15, 2024 | 3.841 | 3.861 | 3.821 | 3.861 | 252,518 | +0.07(+1.83%) |
May 14, 2024 | 3.831 | 3.836 | 3.762 | 3.791 | 282,968 | -0.02(-0.52%) |
May 13, 2024 | 3.811 | 3.821 | 3.771 | 3.811 | 199,998 | +0.04(+1.05%) |
May 10, 2024 | 3.781 | 3.811 | 3.766 | 3.771 | 188,668 | -0.01(-0.26%) |
May 09, 2024 | 3.732 | 3.781 | 3.728 | 3.781 | 141,634 | +0.05(+1.33%) |
May 08, 2024 | 3.762 | 3.762 | 3.722 | 3.732 | 127,905 | -0.03(-0.79%) |
May 07, 2024 | 3.762 | 3.772 | 3.747 | 3.762 | 178,595 | +0.00(+0.00%) |
May 06, 2024 | 3.762 | 3.771 | 3.742 | 3.762 | 175,552 | +0.02(+0.53%) |
May 03, 2024 | 3.742 | 3.762 | 3.722 | 3.742 | 223,850 | +0.05(+1.34%) |
May 02, 2024 | 3.692 | 3.702 | 3.653 | 3.692 | 226,473 | +0.04(+1.08%) |
May 01, 2024 | 3.663 | 3.687 | 3.633 | 3.653 | 265,243 | +0.00(+0.00%) |
Apr 30, 2024 | 3.682 | 3.692 | 3.643 | 3.653 | 278,726 | -0.03(-0.81%) |
Apr 29, 2024 | 3.692 | 3.702 | 3.653 | 3.682 | 276,426 | +0.01(+0.27%) |
Apr 26, 2024 | 3.643 | 3.702 | 3.633 | 3.672 | 252,973 | +0.06(+1.64%) |
Apr 25, 2024 | 3.643 | 3.643 | 3.593 | 3.613 | 244,313 | -0.06(-1.62%) |
Apr 24, 2024 | 3.672 | 3.692 | 3.633 | 3.672 | 380,095 | +0.01(+0.27%) |
Apr 23, 2024 | 3.643 | 3.663 | 3.633 | 3.663 | 160,102 | +0.04(+1.09%) |
Apr 22, 2024 | 3.564 | 3.623 | 3.544 | 3.623 | 290,639 | +0.10(+2.81%) |
Apr 19, 2024 | 3.534 | 3.563 | 3.504 | 3.524 | 218,383 | +0.01(+0.28%) |
Apr 18, 2024 | 3.553 | 3.553 | 3.504 | 3.514 | 194,304 | -0.02(-0.55%) |
Apr 17, 2024 | 3.504 | 3.534 | 3.485 | 3.534 | 212,831 | +0.06(+1.69%) |
Apr 16, 2024 | 3.544 | 3.544 | 3.436 | 3.475 | 302,249 | -0.07(-1.93%) |
Apr 15, 2024 | 3.583 | 3.602 | 3.504 | 3.544 | 328,504 | -0.01(-0.28%) |
Apr 12, 2024 | 3.592 | 3.622 | 3.524 | 3.553 | 240,679 | -0.04(-1.09%) |
Apr 11, 2024 | 3.681 | 3.681 | 3.583 | 3.592 | 340,696 | -0.07(-1.87%) |
Apr 10, 2024 | 3.710 | 3.710 | 3.641 | 3.661 | 290,461 | -0.09(-2.35%) |
Apr 09, 2024 | 3.730 | 3.759 | 3.720 | 3.749 | 268,154 | +0.03(+0.79%) |
Apr 08, 2024 | 3.700 | 3.730 | 3.690 | 3.720 | 371,121 | +0.04(+1.06%) |
Apr 05, 2024 | 3.681 | 3.700 | 3.661 | 3.681 | 138,659 | +0.00(+0.00%) |
Apr 04, 2024 | 3.739 | 3.739 | 3.661 | 3.681 | 246,706 | -0.02(-0.53%) |
Apr 03, 2024 | 3.710 | 3.720 | 3.671 | 3.700 | 214,694 | +0.00(+0.00%) |
Apr 02, 2024 | 3.730 | 3.744 | 3.681 | 3.700 | 233,611 | -0.05(-1.31%) |
Apr 01, 2024 | 3.788 | 3.818 | 3.739 | 3.749 | 719,730 | -0.13(-3.28%) |
Mar 28, 2024 | 3.818 | 3.876 | 3.798 | 3.876 | 371,979 | +0.08(+2.06%) |
Mar 27, 2024 | 3.759 | 3.798 | 3.759 | 3.798 | 274,446 | +0.06(+1.57%) |
Mar 26, 2024 | 3.749 | 3.769 | 3.730 | 3.739 | 411,103 | +0.00(+0.00%) |
Mar 25, 2024 | 3.739 | 3.749 | 3.726 | 3.739 | 161,098 | +0.00(+0.00%) |
Mar 22, 2024 | 3.749 | 3.755 | 3.705 | 3.739 | 337,967 | +0.01(+0.26%) |
Mar 21, 2024 | 3.700 | 3.739 | 3.700 | 3.730 | 259,522 | +0.03(+0.79%) |
Mar 20, 2024 | 3.671 | 3.720 | 3.645 | 3.700 | 523,600 | +0.04(+1.07%) |
Mar 19, 2024 | 3.671 | 3.680 | 3.632 | 3.661 | 255,991 | +0.00(+0.00%) |
Mar 18, 2024 | 3.642 | 3.671 | 3.641 | 3.661 | 164,685 | +0.02(+0.53%) |
Mar 15, 2024 | 3.651 | 3.671 | 3.632 | 3.642 | 170,289 | -0.01(-0.27%) |
Mar 14, 2024 | 3.719 | 3.719 | 3.632 | 3.651 | 219,848 | -0.04(-1.05%) |
Mar 13, 2024 | 3.729 | 3.738 | 3.680 | 3.690 | 210,578 | -0.04(-1.04%) |
Mar 12, 2024 | 3.709 | 3.729 | 3.685 | 3.729 | 237,834 | +0.02(+0.52%) |
Mar 11, 2024 | 3.729 | 3.729 | 3.680 | 3.709 | 183,121 | -0.02(-0.52%) |
Mar 08, 2024 | 3.700 | 3.734 | 3.700 | 3.729 | 239,446 | +0.04(+1.05%) |
Mar 07, 2024 | 3.680 | 3.709 | 3.680 | 3.690 | 184,969 | +0.01(+0.26%) |
Mar 06, 2024 | 3.680 | 3.695 | 3.671 | 3.680 | 246,495 | +0.03(+0.80%) |
Mar 05, 2024 | 3.680 | 3.705 | 3.632 | 3.651 | 492,982 | -0.03(-0.79%) |
Mar 04, 2024 | 3.642 | 3.680 | 3.632 | 3.680 | 364,239 | +0.04(+1.06%) |
Mar 01, 2024 | 3.622 | 3.642 | 3.564 | 3.642 | 486,197 | +0.04(+1.08%) |
Feb 29, 2024 | 3.632 | 3.632 | 3.593 | 3.603 | 549,956 | +0.02(+0.54%) |
Feb 28, 2024 | 3.554 | 3.588 | 3.545 | 3.584 | 248,046 | +0.03(+0.82%) |
Feb 27, 2024 | 3.564 | 3.584 | 3.545 | 3.554 | 185,042 | +0.00(+0.00%) |
Feb 26, 2024 | 3.584 | 3.588 | 3.545 | 3.554 | 188,393 | -0.04(-1.08%) |
Feb 23, 2024 | 3.574 | 3.603 | 3.574 | 3.593 | 253,942 | +0.02(+0.54%) |
Feb 22, 2024 | 3.603 | 3.605 | 3.574 | 3.574 | 214,988 | -0.01(-0.27%) |
Feb 21, 2024 | 3.564 | 3.593 | 3.554 | 3.584 | 208,115 | -0.02(-0.54%) |
Feb 20, 2024 | 3.622 | 3.622 | 3.584 | 3.603 | 187,424 | -0.01(-0.27%) |
Feb 16, 2024 | 3.622 | 3.632 | 3.603 | 3.613 | 218,800 | -0.01(-0.27%) |
Feb 15, 2024 | 3.593 | 3.632 | 3.593 | 3.622 | 208,596 | +0.05(+1.35%) |
Feb 14, 2024 | 3.574 | 3.584 | 3.545 | 3.574 | 241,747 | +0.04(+1.10%) |
Feb 13, 2024 | 3.564 | 3.564 | 3.496 | 3.535 | 249,681 | -0.07(-1.88%) |
Feb 12, 2024 | 3.603 | 3.632 | 3.585 | 3.603 | 226,151 | +0.00(+0.00%) |
Feb 09, 2024 | 3.593 | 3.603 | 3.565 | 3.603 | 184,007 | +0.01(+0.27%) |
Feb 08, 2024 | 3.593 | 3.603 | 3.564 | 3.593 | 177,100 | +0.02(+0.54%) |
Feb 07, 2024 | 3.613 | 3.613 | 3.545 | 3.574 | 237,061 | +0.01(+0.27%) |
Feb 06, 2024 | 3.545 | 3.584 | 3.525 | 3.564 | 277,659 | +0.04(+1.10%) |
Feb 05, 2024 | 3.564 | 3.574 | 3.496 | 3.525 | 364,783 | -0.04(-1.09%) |
Feb 02, 2024 | 3.642 | 3.642 | 3.564 | 3.564 | 578,656 | -0.10(-2.65%) |
Feb 01, 2024 | 3.613 | 3.661 | 3.593 | 3.661 | 361,610 | +0.07(+1.89%) |
Jan 31, 2024 | 3.661 | 3.668 | 3.574 | 3.593 | 489,758 | -0.05(-1.33%) |
Jan 30, 2024 | 3.642 | 3.661 | 3.632 | 3.642 | 422,979 | +0.00(+0.00%) |
Jan 29, 2024 | 3.593 | 3.642 | 3.574 | 3.642 | 423,575 | +0.07(+1.90%) |
Jan 26, 2024 | 3.593 | 3.608 | 3.545 | 3.574 | 693,475 | +0.00(+0.00%) |
Jan 25, 2024 | 3.564 | 3.598 | 3.564 | 3.574 | 335,135 | +0.03(+0.82%) |
Jan 24, 2024 | 3.603 | 3.613 | 3.545 | 3.545 | 320,280 | -0.04(-1.08%) |
Jan 23, 2024 | 3.651 | 3.659 | 3.564 | 3.584 | 319,537 | -0.04(-1.07%) |
Jan 22, 2024 | 3.603 | 3.622 | 3.584 | 3.622 | 497,483 | +0.08(+2.16%) |
Jan 19, 2024 | 3.546 | 3.555 | 3.507 | 3.546 | 416,215 | +0.02(+0.54%) |
Jan 18, 2024 | 3.594 | 3.613 | 3.507 | 3.526 | 404,625 | -0.06(-1.60%) |
Jan 17, 2024 | 3.622 | 3.627 | 3.546 | 3.584 | 466,899 | -0.08(-2.09%) |
Jan 16, 2024 | 3.699 | 3.694 | 3.641 | 3.661 | 531,531 | -0.04(-1.04%) |
Jan 12, 2024 | 3.708 | 3.728 | 3.689 | 3.699 | 298,150 | +0.01(+0.26%) |
Jan 11, 2024 | 3.708 | 3.718 | 3.651 | 3.689 | 534,650 | -0.02(-0.52%) |
Jan 10, 2024 | 3.718 | 3.718 | 3.689 | 3.708 | 391,030 | +0.01(+0.26%) |
Jan 09, 2024 | 3.708 | 3.708 | 3.670 | 3.699 | 553,029 | -0.04(-1.03%) |
Jan 08, 2024 | 3.661 | 3.737 | 3.651 | 3.737 | 370,393 | +0.08(+2.09%) |
Jan 05, 2024 | 3.651 | 3.708 | 3.632 | 3.661 | 560,389 | +0.00(+0.00%) |
Jan 04, 2024 | 3.661 | 3.680 | 3.641 | 3.661 | 291,286 | +0.00(+0.00%) |
Jan 03, 2024 | 3.718 | 3.718 | 3.632 | 3.661 | 355,694 | -0.06(-1.55%) |
Jan 02, 2024 | 3.708 | 3.737 | 3.699 | 3.718 | 449,463 | +0.00(+0.00%) |
Dec 29, 2023 | 3.728 | 3.756 | 3.699 | 3.718 | 534,582 | -0.03(-0.77%) |
Dec 28, 2023 | 3.737 | 3.756 | 3.708 | 3.747 | 495,227 | +0.05(+1.30%) |
Dec 27, 2023 | 3.699 | 3.727 | 3.670 | 3.699 | 698,445 | +0.04(+1.04%) |
Dec 26, 2023 | 3.642 | 3.680 | 3.623 | 3.661 | 642,825 | +0.01(+0.26%) |
Dec 22, 2023 | 3.689 | 3.713 | 3.623 | 3.651 | 1,219,773 | -0.03(-0.77%) |
Dec 21, 2023 | 3.651 | 3.699 | 3.651 | 3.680 | 406,879 | +0.03(+0.78%) |
Dec 20, 2023 | 3.699 | 3.742 | 3.642 | 3.651 | 267,936 | -0.04(-1.03%) |
Dec 19, 2023 | 3.670 | 3.737 | 3.670 | 3.689 | 238,188 | +0.01(+0.26%) |
Dec 18, 2023 | 3.699 | 3.699 | 3.633 | 3.680 | 416,089 | +0.00(+0.00%) |
Dec 15, 2023 | 3.765 | 3.765 | 3.680 | 3.680 | 505,273 | -0.09(-2.27%) |
Dec 14, 2023 | 3.699 | 3.794 | 3.699 | 3.765 | 454,567 | +0.12(+3.39%) |
Dec 13, 2023 | 3.500 | 3.670 | 3.490 | 3.642 | 523,156 | +0.14(+4.07%) |
Dec 12, 2023 | 3.490 | 3.528 | 3.462 | 3.500 | 258,360 | +0.01(+0.27%) |
Dec 11, 2023 | 3.471 | 3.509 | 3.462 | 3.490 | 412,585 | +0.03(+0.82%) |
Dec 08, 2023 | 3.471 | 3.500 | 3.462 | 3.462 | 354,460 | -0.03(-0.82%) |
Dec 07, 2023 | 3.490 | 3.509 | 3.462 | 3.490 | 443,612 | -0.01(-0.27%) |
Dec 06, 2023 | 3.509 | 3.557 | 3.490 | 3.500 | 237,131 | +0.01(+0.27%) |
Dec 05, 2023 | 3.528 | 3.538 | 3.452 | 3.490 | 817,263 | -0.06(-1.60%) |
Dec 04, 2023 | 3.509 | 3.585 | 3.509 | 3.547 | 408,872 | +0.01(+0.27%) |
Dec 01, 2023 | 3.443 | 3.557 | 3.443 | 3.538 | 447,248 | +0.09(+2.47%) |
Nov 30, 2023 | 3.462 | 3.471 | 3.433 | 3.452 | 333,122 | +0.00(+0.00%) |
Nov 29, 2023 | 3.443 | 3.471 | 3.438 | 3.452 | 335,111 | +0.02(+0.55%) |
Nov 28, 2023 | 3.424 | 3.452 | 3.400 | 3.433 | 252,814 | +0.01(+0.28%) |
Nov 27, 2023 | 3.405 | 3.443 | 3.395 | 3.424 | 350,918 | -0.01(-0.28%) |
Nov 24, 2023 | 3.414 | 3.433 | 3.400 | 3.433 | 81,315 | +0.04(+1.12%) |
Nov 22, 2023 | 3.424 | 3.433 | 3.386 | 3.395 | 564,106 | -0.04(-1.11%) |
Nov 21, 2023 | 3.433 | 3.462 | 3.424 | 3.433 | 213,869 | -0.02(-0.55%) |
Nov 20, 2023 | 3.462 | 3.471 | 3.435 | 3.452 | 321,999 | +0.00(+0.00%) |
Nov 17, 2023 | 3.471 | 3.480 | 3.434 | 3.452 | 210,550 | +0.03(+0.82%) |
Nov 16, 2023 | 3.424 | 3.462 | 3.424 | 3.424 | 275,543 | -0.02(-0.55%) |
Nov 15, 2023 | 3.396 | 3.471 | 3.396 | 3.443 | 267,870 | +0.05(+1.38%) |
Nov 14, 2023 | 3.283 | 3.424 | 3.279 | 3.396 | 449,067 | +0.19(+5.85%) |
Nov 13, 2023 | 3.218 | 3.255 | 3.208 | 3.208 | 252,898 | -0.03(-0.87%) |
Nov 10, 2023 | 3.227 | 3.255 | 3.208 | 3.237 | 232,121 | +0.03(+0.88%) |
Nov 09, 2023 | 3.265 | 3.299 | 3.208 | 3.208 | 261,458 | -0.07(-2.01%) |
Nov 08, 2023 | 3.283 | 3.302 | 3.246 | 3.274 | 227,342 | -0.01(-0.29%) |
Nov 07, 2023 | 3.302 | 3.302 | 3.274 | 3.283 | 253,723 | -0.03(-0.85%) |
Nov 06, 2023 | 3.471 | 3.490 | 3.293 | 3.312 | 454,900 | -0.16(-4.59%) |
Nov 03, 2023 | 3.462 | 3.518 | 3.443 | 3.471 | 313,040 | +0.06(+1.65%) |
Nov 02, 2023 | 3.218 | 3.424 | 3.218 | 3.415 | 666,333 | +0.23(+7.37%) |
Nov 01, 2023 | 3.086 | 3.199 | 3.077 | 3.180 | 537,324 | +0.09(+3.04%) |
Oct 31, 2023 | 3.002 | 3.096 | 2.983 | 3.086 | 497,848 | +0.12(+4.11%) |
Oct 30, 2023 | 2.983 | 2.993 | 2.936 | 2.964 | 456,123 | +0.01(+0.32%) |
Oct 27, 2023 | 2.993 | 2.993 | 2.941 | 2.955 | 389,613 | -0.03(-0.94%) |
Oct 26, 2023 | 2.927 | 3.011 | 2.873 | 2.983 | 435,990 | +0.04(+1.27%) |
Oct 25, 2023 | 3.030 | 3.040 | 2.936 | 2.946 | 455,800 | -0.10(-3.38%) |
Oct 24, 2023 | 3.077 | 3.114 | 3.049 | 3.049 | 422,398 | -0.03(-0.91%) |
Oct 23, 2023 | 3.096 | 3.119 | 3.058 | 3.077 | 314,010 | -0.04(-1.20%) |
Oct 20, 2023 | 3.124 | 3.149 | 3.115 | 3.115 | 183,341 | -0.02(-0.59%) |
Oct 19, 2023 | 3.189 | 3.212 | 3.124 | 3.133 | 434,248 | -0.08(-2.59%) |
Oct 18, 2023 | 3.328 | 3.374 | 3.217 | 3.217 | 317,849 | -0.10(-3.07%) |
Oct 17, 2023 | 3.291 | 3.365 | 3.281 | 3.319 | 425,478 | +0.00(+0.00%) |
Oct 16, 2023 | 3.309 | 3.327 | 3.254 | 3.319 | 713,110 | +0.04(+1.13%) |
Oct 13, 2023 | 3.337 | 3.356 | 3.272 | 3.281 | 290,999 | -0.06(-1.67%) |
Oct 12, 2023 | 3.393 | 3.402 | 3.337 | 3.337 | 215,030 | -0.06(-1.64%) |
Oct 11, 2023 | 3.393 | 3.420 | 3.374 | 3.393 | 252,795 | +0.02(+0.55%) |
Oct 10, 2023 | 3.356 | 3.383 | 3.332 | 3.374 | 155,848 | +0.04(+1.11%) |
Oct 09, 2023 | 3.263 | 3.356 | 3.263 | 3.337 | 272,584 | +0.06(+1.69%) |
Oct 06, 2023 | 3.244 | 3.309 | 3.217 | 3.281 | 249,600 | +0.02(+0.57%) |
Oct 05, 2023 | 3.254 | 3.272 | 3.235 | 3.263 | 238,353 | -0.01(-0.28%) |
Oct 04, 2023 | 3.235 | 3.272 | 3.207 | 3.272 | 204,036 | +0.04(+1.15%) |
Oct 03, 2023 | 3.319 | 3.328 | 3.226 | 3.235 | 269,558 | -0.09(-2.79%) |
Oct 02, 2023 | 3.383 | 3.383 | 3.319 | 3.328 | 433,778 | -0.05(-1.37%) |
Sep 29, 2023 | 3.402 | 3.420 | 3.365 | 3.374 | 308,880 | +0.02(+0.55%) |
Sep 28, 2023 | 3.346 | 3.372 | 3.328 | 3.356 | 241,057 | +0.00(+0.00%) |
Sep 27, 2023 | 3.430 | 3.504 | 3.328 | 3.356 | 471,870 | -0.05(-1.36%) |
Sep 26, 2023 | 3.448 | 3.476 | 3.402 | 3.402 | 515,152 | -0.06(-1.87%) |
Sep 25, 2023 | 3.448 | 3.490 | 3.467 | 3.467 | 826,953 | -0.01(-0.27%) |
Sep 22, 2023 | 3.458 | 3.495 | 3.434 | 3.476 | 394,159 | +0.02(+0.54%) |
Sep 21, 2023 | 3.495 | 3.522 | 3.458 | 3.458 | 226,884 | -0.08(-2.36%) |
Sep 20, 2023 | 3.578 | 3.596 | 3.541 | 3.541 | 273,826 | +0.00(+0.00%) |
Sep 19, 2023 | 3.569 | 3.569 | 3.523 | 3.541 | 203,542 | -0.02(-0.52%) |
Sep 18, 2023 | 3.550 | 3.578 | 3.527 | 3.559 | 301,765 | +0.00(+0.00%) |
Sep 15, 2023 | 3.504 | 3.559 | 3.495 | 3.559 | 364,576 | +0.05(+1.31%) |
Sep 14, 2023 | 3.458 | 3.532 | 3.449 | 3.513 | 215,010 | +0.06(+1.86%) |
Sep 13, 2023 | 3.422 | 3.454 | 3.413 | 3.449 | 442,535 | +0.02(+0.53%) |
Sep 12, 2023 | 3.431 | 3.458 | 3.413 | 3.431 | 609,289 | -0.03(-0.80%) |
Sep 11, 2023 | 3.486 | 3.491 | 3.431 | 3.458 | 265,082 | +0.00(+0.00%) |
Sep 08, 2023 | 3.523 | 3.549 | 3.440 | 3.458 | 533,941 | -0.07(-2.08%) |
Sep 07, 2023 | 3.504 | 3.551 | 3.504 | 3.532 | 221,816 | +0.03(+0.79%) |
Sep 06, 2023 | 3.532 | 3.541 | 3.495 | 3.504 | 204,586 | -0.03(-0.78%) |
Sep 05, 2023 | 3.578 | 3.578 | 3.532 | 3.532 | 283,937 | -0.06(-1.79%) |
Sep 01, 2023 | 3.669 | 3.697 | 3.559 | 3.596 | 632,353 | -0.04(-1.01%) |
Aug 31, 2023 | 3.724 | 3.724 | 3.633 | 3.633 | 566,316 | -0.07(-1.98%) |
Aug 30, 2023 | 3.688 | 3.715 | 3.679 | 3.706 | 248,327 | +0.03(+0.75%) |
Aug 29, 2023 | 3.642 | 3.697 | 3.633 | 3.679 | 193,455 | +0.05(+1.26%) |
Aug 28, 2023 | 3.614 | 3.660 | 3.614 | 3.633 | 150,107 | +0.03(+0.76%) |
Aug 25, 2023 | 3.624 | 3.642 | 3.605 | 3.605 | 133,736 | -0.01(-0.25%) |
Aug 24, 2023 | 3.633 | 3.688 | 3.596 | 3.614 | 275,623 | +0.00(+0.00%) |
Aug 23, 2023 | 3.559 | 3.669 | 3.559 | 3.614 | 236,292 | +0.03(+0.77%) |
Aug 22, 2023 | 3.605 | 3.614 | 3.569 | 3.587 | 233,783 | -0.01(-0.25%) |
Aug 21, 2023 | 3.551 | 3.605 | 3.496 | 3.596 | 425,086 | +0.06(+1.80%) |
Aug 18, 2023 | 3.514 | 3.541 | 3.478 | 3.532 | 202,813 | +0.00(+0.00%) |
Aug 17, 2023 | 3.560 | 3.573 | 3.532 | 3.532 | 191,842 | -0.02(-0.51%) |
Aug 16, 2023 | 3.569 | 3.596 | 3.551 | 3.551 | 211,970 | -0.02(-0.51%) |
Aug 15, 2023 | 3.605 | 3.623 | 3.569 | 3.569 | 272,067 | -0.07(-2.00%) |
Aug 14, 2023 | 3.632 | 3.650 | 3.614 | 3.641 | 246,749 | -0.01(-0.25%) |
Aug 11, 2023 | 3.623 | 3.659 | 3.619 | 3.650 | 290,618 | +0.02(+0.50%) |
Aug 10, 2023 | 3.660 | 3.678 | 3.623 | 3.632 | 247,579 | -0.02(-0.50%) |
Aug 09, 2023 | 3.614 | 3.650 | 3.605 | 3.650 | 462,244 | +0.05(+1.26%) |
Aug 08, 2023 | 3.641 | 3.641 | 3.578 | 3.605 | 272,838 | -0.05(-1.49%) |
Aug 07, 2023 | 3.596 | 3.669 | 3.591 | 3.660 | 268,831 | +0.07(+2.03%) |
Aug 04, 2023 | 3.578 | 3.632 | 3.569 | 3.587 | 355,378 | +0.01(+0.25%) |
Aug 03, 2023 | 3.578 | 3.587 | 3.541 | 3.578 | 230,144 | -0.02(-0.51%) |
Aug 02, 2023 | 3.650 | 3.659 | 3.596 | 3.596 | 392,773 | -0.09(-2.46%) |
Aug 01, 2023 | 3.687 | 3.696 | 3.650 | 3.687 | 238,686 | +0.01(+0.25%) |
Jul 31, 2023 | 3.678 | 3.678 | 3.641 | 3.678 | 320,497 | +0.03(+0.75%) |
Jul 28, 2023 | 3.687 | 3.696 | 3.596 | 3.650 | 484,046 | -0.02(-0.50%) |
Jul 27, 2023 | 3.723 | 3.723 | 3.660 | 3.669 | 307,314 | -0.02(-0.49%) |
Jul 26, 2023 | 3.696 | 3.709 | 3.687 | 3.687 | 261,108 | -0.01(-0.25%) |
Jul 25, 2023 | 3.696 | 3.700 | 3.678 | 3.696 | 264,109 | +0.01(+0.25%) |
Jul 24, 2023 | 3.660 | 3.703 | 3.650 | 3.687 | 450,462 | +0.04(+0.99%) |
Jul 21, 2023 | 3.669 | 3.678 | 3.650 | 3.650 | 222,252 | +0.02(+0.50%) |
Jul 20, 2023 | 3.713 | 3.722 | 3.632 | 3.632 | 491,600 | -0.09(-2.42%) |
Jul 19, 2023 | 3.650 | 3.722 | 3.646 | 3.722 | 354,336 | +0.10(+2.73%) |
Jul 18, 2023 | 3.650 | 3.659 | 3.610 | 3.623 | 422,030 | -0.02(-0.49%) |
Jul 17, 2023 | 3.713 | 3.713 | 3.632 | 3.641 | 387,853 | -0.06(-1.70%) |
Jul 14, 2023 | 3.713 | 3.713 | 3.677 | 3.704 | 260,799 | +0.01(+0.24%) |
Jul 13, 2023 | 3.686 | 3.704 | 3.668 | 3.695 | 185,022 | +0.03(+0.74%) |
Jul 12, 2023 | 3.650 | 3.686 | 3.650 | 3.668 | 227,901 | +0.04(+0.99%) |
Jul 11, 2023 | 3.587 | 3.632 | 3.585 | 3.632 | 245,108 | +0.07(+2.02%) |
Jul 10, 2023 | 3.524 | 3.587 | 3.515 | 3.560 | 410,917 | +0.03(+0.76%) |
Jul 07, 2023 | 3.515 | 3.542 | 3.506 | 3.533 | 490,700 | -0.02(-0.51%) |
Jul 06, 2023 | 3.605 | 3.605 | 3.511 | 3.551 | 369,247 | -0.06(-1.74%) |
Jul 05, 2023 | 3.596 | 3.632 | 3.574 | 3.614 | 585,886 | +0.03(+0.75%) |
Jul 03, 2023 | 3.524 | 3.596 | 3.524 | 3.587 | 365,158 | +0.06(+1.79%) |
Jun 30, 2023 | 3.515 | 3.542 | 3.497 | 3.524 | 321,861 | +0.03(+0.77%) |
Jun 29, 2023 | 3.461 | 3.497 | 3.443 | 3.497 | 261,925 | +0.04(+1.04%) |
Jun 28, 2023 | 3.434 | 3.466 | 3.421 | 3.461 | 370,550 | +0.03(+0.79%) |
Jun 27, 2023 | 3.408 | 3.443 | 3.381 | 3.434 | 254,781 | +0.03(+0.79%) |
Jun 26, 2023 | 3.363 | 3.443 | 3.363 | 3.408 | 441,453 | +0.06(+1.88%) |
Jun 23, 2023 | 3.399 | 3.408 | 3.336 | 3.345 | 471,125 | -0.04(-1.33%) |
Jun 22, 2023 | 3.452 | 3.466 | 3.390 | 3.390 | 464,662 | -0.08(-2.33%) |
Jun 21, 2023 | 3.426 | 3.497 | 3.408 | 3.470 | 766,819 | +0.02(+0.52%) |
Jun 20, 2023 | 3.497 | 3.497 | 3.417 | 3.453 | 1,205,267 | +0.01(+0.26%) |
Jun 16, 2023 | 3.453 | 3.488 | 3.444 | 3.444 | 267,271 | -0.01(-0.26%) |
Jun 15, 2023 | 3.435 | 3.462 | 3.418 | 3.453 | 357,746 | +0.03(+0.78%) |
Jun 14, 2023 | 3.453 | 3.466 | 3.399 | 3.426 | 448,719 | -0.03(-0.77%) |
Jun 13, 2023 | 3.444 | 3.457 | 3.426 | 3.453 | 366,011 | +0.02(+0.52%) |
Jun 12, 2023 | 3.444 | 3.444 | 3.408 | 3.435 | 192,567 | +0.01(+0.26%) |
Jun 09, 2023 | 3.453 | 3.453 | 3.417 | 3.426 | 138,773 | -0.01(-0.26%) |
Jun 08, 2023 | 3.453 | 3.453 | 3.416 | 3.435 | 182,988 | -0.01(-0.26%) |
Jun 07, 2023 | 3.435 | 3.462 | 3.426 | 3.444 | 218,561 | +0.02(+0.52%) |
Jun 06, 2023 | 3.399 | 3.435 | 3.381 | 3.426 | 306,267 | +0.04(+1.32%) |
Jun 05, 2023 | 3.408 | 3.417 | 3.373 | 3.381 | 188,084 | -0.02(-0.52%) |
Jun 02, 2023 | 3.373 | 3.417 | 3.364 | 3.399 | 533,049 | +0.04(+1.33%) |