Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.170 | 5.250 | 5.145 | 5.240 | 2,323,403 | +0.10(+1.95%) |
May 30, 2024 | 5.120 | 5.160 | 5.120 | 5.140 | 3,918,307 | +0.12(+2.39%) |
May 29, 2024 | 5.050 | 5.050 | 5.000 | 5.020 | 2,343,549 | -0.10(-1.95%) |
May 28, 2024 | 5.110 | 5.140 | 5.080 | 5.120 | 1,644,786 | +0.01(+0.20%) |
May 24, 2024 | 5.070 | 5.130 | 5.065 | 5.110 | 1,121,646 | +0.02(+0.39%) |
May 23, 2024 | 5.150 | 5.160 | 5.070 | 5.090 | 1,578,114 | -0.04(-0.78%) |
May 22, 2024 | 5.190 | 5.205 | 5.130 | 5.130 | 1,484,971 | -0.07(-1.35%) |
May 21, 2024 | 5.180 | 5.210 | 5.160 | 5.200 | 808,482 | -0.01(-0.19%) |
May 20, 2024 | 5.250 | 5.260 | 5.210 | 5.210 | 1,056,005 | -0.04(-0.76%) |
May 17, 2024 | 5.200 | 5.270 | 5.190 | 5.250 | 2,827,679 | +0.11(+2.14%) |
May 16, 2024 | 5.180 | 5.200 | 5.140 | 5.140 | 1,943,765 | -0.09(-1.72%) |
May 15, 2024 | 5.150 | 5.230 | 5.150 | 5.230 | 3,206,081 | +0.14(+2.75%) |
May 14, 2024 | 5.060 | 5.110 | 5.060 | 5.090 | 1,905,821 | +0.03(+0.59%) |
May 13, 2024 | 5.070 | 5.090 | 5.050 | 5.060 | 1,241,169 | +0.03(+0.60%) |
May 10, 2024 | 5.070 | 5.075 | 5.025 | 5.030 | 2,565,510 | -0.02(-0.40%) |
May 09, 2024 | 5.060 | 5.100 | 5.050 | 5.050 | 2,552,872 | +0.00(+0.00%) |
May 08, 2024 | 5.040 | 5.090 | 5.040 | 5.050 | 3,119,711 | +0.02(+0.40%) |
May 07, 2024 | 5.030 | 5.060 | 5.020 | 5.030 | 2,631,550 | +0.13(+2.65%) |
May 06, 2024 | 4.850 | 4.900 | 4.845 | 4.900 | 1,656,166 | +0.07(+1.45%) |
May 03, 2024 | 4.860 | 4.860 | 4.810 | 4.830 | 1,502,812 | -0.04(-0.82%) |
May 02, 2024 | 4.850 | 4.890 | 4.820 | 4.870 | 3,063,653 | +0.07(+1.46%) |
May 01, 2024 | 4.750 | 4.850 | 4.730 | 4.800 | 1,676,256 | +0.00(+0.00%) |
Apr 30, 2024 | 4.860 | 4.895 | 4.800 | 4.800 | 4,540,013 | -0.24(-4.76%) |
Apr 29, 2024 | 5.030 | 5.055 | 5.000 | 5.040 | 4,242,666 | +0.03(+0.66%) |
Apr 26, 2024 | 5.046 | 5.066 | 4.997 | 5.007 | 2,877,884 | +0.05(+0.99%) |
Apr 25, 2024 | 4.919 | 4.963 | 4.880 | 4.958 | 5,071,129 | +0.01(+0.20%) |
Apr 24, 2024 | 4.938 | 4.958 | 4.929 | 4.948 | 5,445,727 | +0.06(+1.20%) |
Apr 23, 2024 | 4.909 | 4.938 | 4.880 | 4.889 | 11,386,145 | +0.13(+2.67%) |
Apr 22, 2024 | 4.752 | 4.820 | 4.752 | 4.762 | 8,892,226 | +0.11(+2.32%) |
Apr 19, 2024 | 4.654 | 4.684 | 4.635 | 4.654 | 3,019,336 | +0.00(+0.00%) |
Apr 18, 2024 | 4.654 | 4.703 | 4.635 | 4.654 | 3,025,741 | +0.09(+1.93%) |
Apr 17, 2024 | 4.595 | 4.610 | 4.546 | 4.566 | 3,165,285 | +0.09(+1.97%) |
Apr 16, 2024 | 4.546 | 4.551 | 4.468 | 4.478 | 6,387,747 | -0.07(-1.51%) |
Apr 15, 2024 | 4.635 | 4.654 | 4.542 | 4.546 | 2,520,885 | -0.01(-0.22%) |
Apr 12, 2024 | 4.605 | 4.615 | 4.546 | 4.556 | 2,742,402 | -0.11(-2.31%) |
Apr 11, 2024 | 4.664 | 4.684 | 4.576 | 4.664 | 3,337,589 | -0.11(-2.26%) |
Apr 10, 2024 | 4.752 | 4.806 | 4.723 | 4.772 | 2,986,917 | -0.05(-1.02%) |
Apr 09, 2024 | 4.880 | 4.897 | 4.791 | 4.821 | 2,269,469 | -0.06(-1.20%) |
Apr 08, 2024 | 4.870 | 4.899 | 4.850 | 4.880 | 5,021,790 | +0.08(+1.63%) |
Apr 05, 2024 | 4.801 | 4.831 | 4.772 | 4.801 | 2,082,703 | -0.04(-0.81%) |
Apr 04, 2024 | 4.929 | 4.948 | 4.821 | 4.840 | 3,754,204 | +0.03(+0.61%) |
Apr 03, 2024 | 4.772 | 4.831 | 4.772 | 4.811 | 2,603,652 | +0.09(+1.87%) |
Apr 02, 2024 | 4.693 | 4.723 | 4.684 | 4.723 | 2,148,783 | +0.02(+0.42%) |
Apr 01, 2024 | 4.742 | 4.752 | 4.693 | 4.703 | 1,603,021 | -0.04(-0.83%) |
Mar 28, 2024 | 4.762 | 4.738 | 4.738 | 4.742 | 2,293,764 | +0.00(+0.00%) |
Mar 27, 2024 | 4.723 | 4.752 | 4.723 | 4.742 | 2,472,308 | +0.07(+1.47%) |
Mar 26, 2024 | 4.684 | 4.703 | 4.664 | 4.674 | 2,699,473 | +0.01(+0.21%) |
Mar 25, 2024 | 4.635 | 4.693 | 4.625 | 4.664 | 5,987,859 | +0.09(+1.93%) |
Mar 22, 2024 | 4.576 | 4.595 | 4.556 | 4.576 | 2,713,203 | +0.11(+2.41%) |
Mar 21, 2024 | 4.497 | 4.522 | 4.458 | 4.468 | 5,458,093 | +0.01(+0.22%) |
Mar 20, 2024 | 4.370 | 4.458 | 4.351 | 4.458 | 1,996,263 | +0.06(+1.34%) |
Mar 19, 2024 | 4.370 | 4.419 | 4.370 | 4.399 | 2,031,231 | +0.03(+0.67%) |
Mar 18, 2024 | 4.370 | 4.380 | 4.351 | 4.370 | 2,610,130 | +0.04(+0.90%) |
Mar 15, 2024 | 4.321 | 4.370 | 4.321 | 4.331 | 2,494,595 | +0.04(+0.91%) |
Mar 14, 2024 | 4.311 | 4.311 | 4.262 | 4.292 | 3,235,961 | -0.06(-1.35%) |
Mar 13, 2024 | 4.360 | 4.360 | 4.331 | 4.351 | 1,885,464 | +0.04(+0.91%) |
Mar 12, 2024 | 4.243 | 4.311 | 4.243 | 4.311 | 2,383,776 | +0.09(+2.09%) |
Mar 11, 2024 | 4.223 | 4.233 | 4.204 | 4.223 | 1,519,672 | +0.00(+0.00%) |
Mar 08, 2024 | 4.243 | 4.262 | 4.204 | 4.223 | 2,643,386 | +0.02(+0.47%) |
Mar 07, 2024 | 4.184 | 4.233 | 4.174 | 4.204 | 2,802,316 | +0.09(+2.14%) |
Mar 06, 2024 | 4.155 | 4.155 | 4.106 | 4.115 | 4,662,673 | +0.06(+1.45%) |
Mar 05, 2024 | 4.037 | 4.076 | 4.037 | 4.057 | 1,878,438 | +0.02(+0.49%) |
Mar 04, 2024 | 4.066 | 4.086 | 4.037 | 4.037 | 2,235,996 | -0.03(-0.72%) |
Mar 01, 2024 | 4.047 | 4.076 | 4.027 | 4.066 | 2,698,382 | +0.04(+0.97%) |
Feb 29, 2024 | 4.047 | 4.066 | 3.988 | 4.027 | 3,944,017 | -0.02(-0.48%) |
Feb 28, 2024 | 4.057 | 4.066 | 4.027 | 4.047 | 2,099,363 | +0.03(+0.73%) |
Feb 27, 2024 | 4.008 | 4.027 | 3.998 | 4.017 | 2,684,075 | +0.01(+0.24%) |
Feb 26, 2024 | 4.027 | 4.047 | 3.998 | 4.008 | 2,283,289 | -0.01(-0.24%) |
Feb 23, 2024 | 4.027 | 4.047 | 4.008 | 4.017 | 3,088,539 | +0.01(+0.24%) |
Feb 22, 2024 | 4.047 | 4.066 | 3.988 | 4.008 | 7,147,564 | +0.00(+0.00%) |
Feb 21, 2024 | 4.008 | 4.026 | 3.988 | 4.008 | 2,928,113 | +0.01(+0.25%) |
Feb 20, 2024 | 3.968 | 4.008 | 3.954 | 3.998 | 3,356,724 | +0.16(+4.08%) |
Feb 16, 2024 | 3.861 | 3.870 | 3.831 | 3.841 | 1,473,351 | -0.02(-0.51%) |
Feb 15, 2024 | 3.802 | 3.861 | 3.802 | 3.861 | 2,316,330 | +0.04(+1.03%) |
Feb 14, 2024 | 3.831 | 3.851 | 3.812 | 3.821 | 2,097,149 | +0.02(+0.52%) |
Feb 13, 2024 | 3.851 | 3.861 | 3.792 | 3.802 | 3,189,846 | -0.09(-2.27%) |
Feb 12, 2024 | 3.861 | 3.900 | 3.851 | 3.890 | 2,817,491 | +0.01(+0.25%) |
Feb 09, 2024 | 3.831 | 3.890 | 3.821 | 3.880 | 2,164,513 | +0.03(+0.76%) |
Feb 08, 2024 | 3.841 | 3.851 | 3.821 | 3.851 | 2,768,179 | -0.04(-1.01%) |
Feb 07, 2024 | 3.880 | 3.890 | 3.831 | 3.890 | 3,053,149 | -0.03(-0.75%) |
Feb 06, 2024 | 3.900 | 3.919 | 3.891 | 3.919 | 2,604,669 | +0.06(+1.52%) |
Feb 05, 2024 | 3.851 | 3.870 | 3.821 | 3.861 | 5,308,551 | -0.24(-5.74%) |
Feb 02, 2024 | 4.047 | 4.096 | 4.039 | 4.096 | 3,290,773 | +0.12(+2.96%) |
Feb 01, 2024 | 3.988 | 3.994 | 3.902 | 3.978 | 8,939,069 | +0.06(+1.50%) |
Jan 31, 2024 | 3.959 | 3.968 | 3.885 | 3.919 | 4,172,503 | +0.04(+1.01%) |
Jan 30, 2024 | 3.856 | 3.880 | 3.841 | 3.880 | 3,325,658 | +0.10(+2.59%) |
Jan 29, 2024 | 3.782 | 3.782 | 3.753 | 3.782 | 2,714,550 | -0.08(-2.03%) |
Jan 26, 2024 | 3.841 | 3.861 | 3.831 | 3.861 | 2,235,623 | +0.02(+0.51%) |
Jan 25, 2024 | 3.870 | 3.889 | 3.812 | 3.841 | 2,891,175 | -0.08(-2.00%) |
Jan 24, 2024 | 3.939 | 3.959 | 3.919 | 3.919 | 3,068,343 | +0.03(+0.76%) |
Jan 23, 2024 | 3.890 | 3.900 | 3.861 | 3.890 | 3,008,894 | -0.05(-1.24%) |
Jan 22, 2024 | 3.959 | 3.978 | 3.939 | 3.939 | 3,895,953 | +0.00(+0.00%) |
Jan 19, 2024 | 3.919 | 3.949 | 3.895 | 3.939 | 2,694,447 | +0.01(+0.25%) |
Jan 18, 2024 | 3.919 | 3.929 | 3.890 | 3.929 | 2,575,646 | +0.08(+2.04%) |
Jan 17, 2024 | 3.841 | 3.880 | 3.831 | 3.851 | 3,115,558 | -0.04(-1.01%) |
Jan 16, 2024 | 3.910 | 3.929 | 3.880 | 3.890 | 4,391,549 | -0.15(-3.64%) |
Jan 12, 2024 | 4.066 | 4.091 | 4.027 | 4.037 | 2,933,022 | +0.00(+0.00%) |
Jan 11, 2024 | 4.086 | 4.096 | 4.017 | 4.037 | 3,600,949 | -0.05(-1.20%) |
Jan 10, 2024 | 4.086 | 4.106 | 4.076 | 4.086 | 1,987,660 | -0.01(-0.24%) |
Jan 09, 2024 | 4.115 | 4.135 | 4.086 | 4.096 | 3,520,914 | -0.11(-2.56%) |
Jan 08, 2024 | 4.194 | 4.204 | 4.164 | 4.204 | 3,560,750 | +0.05(+1.18%) |
Jan 05, 2024 | 4.145 | 4.204 | 4.145 | 4.155 | 3,930,833 | +0.05(+1.19%) |
Jan 04, 2024 | 4.076 | 4.135 | 4.076 | 4.106 | 2,918,973 | +0.07(+1.70%) |
Jan 03, 2024 | 4.027 | 4.047 | 4.008 | 4.037 | 2,265,530 | -0.05(-1.20%) |
Jan 02, 2024 | 4.086 | 4.110 | 4.076 | 4.086 | 2,037,349 | +0.03(+0.72%) |
Dec 29, 2023 | 4.057 | 4.076 | 4.032 | 4.057 | 2,620,095 | +0.00(+0.00%) |
Dec 28, 2023 | 4.066 | 4.086 | 4.057 | 4.057 | 2,024,668 | -0.05(-1.19%) |
Dec 27, 2023 | 4.076 | 4.115 | 4.076 | 4.106 | 3,369,419 | +0.01(+0.24%) |
Dec 26, 2023 | 4.076 | 4.106 | 4.066 | 4.096 | 1,439,091 | +0.02(+0.48%) |
Dec 22, 2023 | 4.086 | 4.096 | 4.047 | 4.076 | 1,829,138 | +0.04(+0.97%) |
Dec 21, 2023 | 4.047 | 4.057 | 4.020 | 4.037 | 2,859,267 | +0.07(+1.73%) |
Dec 20, 2023 | 4.047 | 4.057 | 3.968 | 3.968 | 3,629,131 | -0.09(-2.17%) |
Dec 19, 2023 | 4.027 | 4.066 | 4.027 | 4.057 | 2,685,389 | +0.04(+0.98%) |
Dec 18, 2023 | 3.998 | 4.017 | 3.988 | 4.017 | 2,801,308 | -0.02(-0.49%) |
Dec 15, 2023 | 4.017 | 4.057 | 3.988 | 4.037 | 5,629,336 | -0.09(-2.14%) |
Dec 14, 2023 | 4.106 | 4.155 | 4.086 | 4.125 | 5,267,460 | +0.03(+0.72%) |
Dec 13, 2023 | 4.047 | 4.106 | 4.008 | 4.096 | 2,573,274 | +0.04(+0.97%) |
Dec 12, 2023 | 4.066 | 4.086 | 4.047 | 4.057 | 2,490,760 | -0.04(-0.96%) |
Dec 11, 2023 | 4.106 | 4.115 | 4.096 | 4.096 | 2,847,274 | -0.02(-0.48%) |
Dec 08, 2023 | 4.076 | 4.135 | 4.076 | 4.115 | 1,727,817 | +0.05(+1.20%) |
Dec 07, 2023 | 3.998 | 4.066 | 3.988 | 4.066 | 3,234,507 | -0.04(-0.95%) |
Dec 06, 2023 | 4.135 | 4.155 | 4.096 | 4.106 | 4,218,173 | +0.01(+0.24%) |
Dec 05, 2023 | 4.096 | 4.115 | 4.086 | 4.096 | 2,426,407 | +0.04(+0.97%) |
Dec 04, 2023 | 4.027 | 4.057 | 4.027 | 4.057 | 2,867,637 | +0.00(+0.00%) |
Dec 01, 2023 | 4.027 | 4.066 | 4.017 | 4.057 | 2,069,483 | +0.03(+0.73%) |
Nov 30, 2023 | 4.017 | 4.037 | 4.008 | 4.027 | 2,352,942 | -0.02(-0.48%) |
Nov 29, 2023 | 4.037 | 4.066 | 4.037 | 4.047 | 2,444,327 | +0.02(+0.49%) |
Nov 28, 2023 | 4.017 | 4.037 | 4.008 | 4.027 | 2,559,531 | +0.08(+1.99%) |
Nov 27, 2023 | 3.978 | 3.988 | 3.940 | 3.949 | 1,833,913 | -0.05(-1.23%) |
Nov 24, 2023 | 3.998 | 4.008 | 3.988 | 3.998 | 1,182,866 | +0.05(+1.24%) |
Nov 22, 2023 | 3.959 | 3.968 | 3.929 | 3.949 | 1,844,947 | -0.01(-0.25%) |
Nov 21, 2023 | 3.949 | 3.963 | 3.939 | 3.959 | 2,083,910 | -0.01(-0.25%) |
Nov 20, 2023 | 3.959 | 3.978 | 3.949 | 3.968 | 2,722,489 | +0.01(+0.25%) |
Nov 17, 2023 | 3.910 | 3.959 | 3.910 | 3.959 | 3,730,663 | +0.05(+1.25%) |
Nov 16, 2023 | 3.919 | 3.919 | 3.880 | 3.910 | 2,581,197 | +0.06(+1.53%) |
Nov 15, 2023 | 3.870 | 3.900 | 3.851 | 3.851 | 2,062,843 | -0.05(-1.26%) |
Nov 14, 2023 | 3.851 | 3.900 | 3.851 | 3.900 | 2,920,782 | +0.11(+2.84%) |
Nov 13, 2023 | 3.753 | 3.802 | 3.753 | 3.792 | 1,870,774 | +0.01(+0.26%) |
Nov 10, 2023 | 3.743 | 3.782 | 3.714 | 3.782 | 2,613,244 | +0.07(+1.85%) |
Nov 09, 2023 | 3.704 | 3.753 | 3.704 | 3.714 | 2,331,276 | +0.03(+0.80%) |
Nov 08, 2023 | 3.714 | 3.733 | 3.684 | 3.684 | 3,084,796 | +0.03(+0.80%) |
Nov 07, 2023 | 3.655 | 3.674 | 3.635 | 3.655 | 2,429,431 | -0.04(-1.06%) |
Nov 06, 2023 | 3.733 | 3.743 | 3.684 | 3.694 | 2,102,504 | -0.04(-1.05%) |
Nov 03, 2023 | 3.733 | 3.772 | 3.723 | 3.733 | 3,941,822 | +0.01(+0.26%) |
Nov 02, 2023 | 3.655 | 3.723 | 3.655 | 3.723 | 3,538,458 | +0.15(+4.11%) |
Nov 01, 2023 | 3.586 | 3.606 | 3.547 | 3.576 | 3,209,478 | +0.02(+0.55%) |
Oct 31, 2023 | 3.547 | 3.567 | 3.528 | 3.557 | 5,548,826 | -0.02(-0.68%) |
Oct 30, 2023 | 3.553 | 3.591 | 3.553 | 3.581 | 3,796,700 | +0.12(+3.60%) |
Oct 27, 2023 | 3.495 | 3.504 | 3.447 | 3.457 | 2,661,888 | -0.04(-1.10%) |
Oct 26, 2023 | 3.495 | 3.514 | 3.476 | 3.495 | 3,634,954 | +0.04(+1.11%) |
Oct 25, 2023 | 3.476 | 3.476 | 3.419 | 3.457 | 3,637,448 | +0.09(+2.56%) |
Oct 24, 2023 | 3.390 | 3.409 | 3.371 | 3.371 | 4,503,382 | -0.05(-1.40%) |
Oct 23, 2023 | 3.419 | 3.466 | 3.419 | 3.419 | 3,740,973 | -0.03(-0.83%) |
Oct 20, 2023 | 3.495 | 3.505 | 3.447 | 3.447 | 4,492,418 | -0.05(-1.37%) |
Oct 19, 2023 | 3.495 | 3.543 | 3.478 | 3.495 | 2,623,389 | +0.00(+0.00%) |
Oct 18, 2023 | 3.524 | 3.538 | 3.486 | 3.495 | 2,944,570 | -0.09(-2.41%) |
Oct 17, 2023 | 3.533 | 3.610 | 3.529 | 3.581 | 3,987,481 | -0.01(-0.27%) |
Oct 16, 2023 | 3.572 | 3.591 | 3.553 | 3.591 | 2,191,190 | +0.11(+3.02%) |
Oct 13, 2023 | 3.514 | 3.543 | 3.476 | 3.486 | 2,937,151 | -0.08(-2.15%) |
Oct 12, 2023 | 3.600 | 3.600 | 3.543 | 3.562 | 1,854,099 | -0.09(-2.36%) |
Oct 11, 2023 | 3.639 | 3.655 | 3.610 | 3.648 | 1,760,309 | +0.03(+0.79%) |
Oct 10, 2023 | 3.620 | 3.648 | 3.605 | 3.620 | 2,454,617 | +0.09(+2.44%) |
Oct 09, 2023 | 3.524 | 3.548 | 3.495 | 3.533 | 2,825,664 | -0.10(-2.64%) |
Oct 06, 2023 | 3.562 | 3.648 | 3.543 | 3.629 | 2,593,134 | +0.08(+2.16%) |
Oct 05, 2023 | 3.524 | 3.572 | 3.514 | 3.553 | 2,653,061 | +0.02(+0.54%) |
Oct 04, 2023 | 3.514 | 3.533 | 3.476 | 3.533 | 5,903,464 | +0.03(+0.82%) |
Oct 03, 2023 | 3.553 | 3.553 | 3.495 | 3.505 | 11,510,339 | -0.03(-0.81%) |
Oct 02, 2023 | 3.620 | 3.624 | 3.524 | 3.533 | 4,964,870 | -0.07(-1.86%) |
Sep 29, 2023 | 3.658 | 3.668 | 3.591 | 3.600 | 3,963,157 | -0.03(-0.79%) |
Sep 28, 2023 | 3.591 | 3.658 | 3.591 | 3.629 | 9,803,021 | +0.15(+4.41%) |
Sep 27, 2023 | 3.495 | 3.495 | 3.447 | 3.476 | 4,104,673 | +0.05(+1.40%) |
Sep 26, 2023 | 3.428 | 3.462 | 3.419 | 3.428 | 3,276,084 | -0.05(-1.38%) |
Sep 25, 2023 | 3.476 | 3.486 | 3.466 | 3.476 | 2,625,560 | -0.03(-0.82%) |
Sep 22, 2023 | 3.543 | 3.553 | 3.486 | 3.505 | 2,188,382 | -0.01(-0.27%) |
Sep 21, 2023 | 3.495 | 3.553 | 3.495 | 3.514 | 2,072,690 | -0.04(-1.08%) |
Sep 20, 2023 | 3.572 | 3.600 | 3.543 | 3.553 | 2,705,110 | +0.03(+0.82%) |
Sep 19, 2023 | 3.505 | 3.530 | 3.490 | 3.524 | 2,019,077 | +0.04(+1.10%) |
Sep 18, 2023 | 3.514 | 3.524 | 3.467 | 3.486 | 2,622,713 | -0.03(-0.82%) |
Sep 15, 2023 | 3.514 | 3.543 | 3.514 | 3.514 | 2,001,071 | -0.06(-1.61%) |
Sep 14, 2023 | 3.553 | 3.581 | 3.553 | 3.572 | 1,499,704 | +0.08(+2.19%) |
Sep 13, 2023 | 3.533 | 3.553 | 3.495 | 3.495 | 1,634,272 | -0.02(-0.54%) |
Sep 12, 2023 | 3.486 | 3.533 | 3.479 | 3.514 | 2,510,927 | +0.02(+0.55%) |
Sep 11, 2023 | 3.486 | 3.514 | 3.481 | 3.495 | 2,579,657 | +0.05(+1.39%) |
Sep 08, 2023 | 3.428 | 3.466 | 3.419 | 3.447 | 2,928,828 | +0.04(+1.12%) |
Sep 07, 2023 | 3.428 | 3.452 | 3.404 | 3.409 | 2,467,450 | -0.05(-1.39%) |
Sep 06, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 5,148,316 | -0.09(-2.43%) |
Sep 05, 2023 | 3.581 | 3.600 | 3.543 | 3.543 | 1,941,669 | -0.05(-1.33%) |
Sep 01, 2023 | 3.648 | 3.668 | 3.581 | 3.591 | 4,055,338 | -0.11(-3.10%) |
Aug 31, 2023 | 3.735 | 3.754 | 3.677 | 3.706 | 3,573,108 | -0.04(-1.02%) |
Aug 30, 2023 | 3.763 | 3.802 | 3.744 | 3.744 | 1,710,911 | -0.03(-0.76%) |
Aug 29, 2023 | 3.715 | 3.773 | 3.706 | 3.773 | 2,676,120 | +0.04(+1.03%) |
Aug 28, 2023 | 3.687 | 3.754 | 3.687 | 3.735 | 1,870,001 | +0.10(+2.63%) |
Aug 25, 2023 | 3.658 | 3.668 | 3.610 | 3.639 | 2,471,747 | +0.02(+0.53%) |
Aug 24, 2023 | 3.639 | 3.663 | 3.610 | 3.620 | 1,739,326 | -0.04(-1.05%) |
Aug 23, 2023 | 3.639 | 3.658 | 3.624 | 3.658 | 1,550,661 | +0.02(+0.53%) |
Aug 22, 2023 | 3.706 | 3.715 | 3.620 | 3.639 | 5,582,037 | -0.07(-1.81%) |
Aug 21, 2023 | 3.687 | 3.706 | 3.658 | 3.706 | 2,121,567 | +0.05(+1.31%) |
Aug 18, 2023 | 3.629 | 3.668 | 3.624 | 3.658 | 4,989,705 | +0.01(+0.26%) |
Aug 17, 2023 | 3.668 | 3.687 | 3.629 | 3.648 | 3,522,475 | -0.01(-0.26%) |
Aug 16, 2023 | 3.687 | 3.715 | 3.648 | 3.658 | 3,062,193 | -0.02(-0.52%) |
Aug 15, 2023 | 3.725 | 3.725 | 3.658 | 3.677 | 2,037,848 | -0.04(-1.03%) |
Aug 14, 2023 | 3.696 | 3.735 | 3.696 | 3.715 | 1,641,422 | -0.04(-1.02%) |
Aug 11, 2023 | 3.754 | 3.763 | 3.730 | 3.754 | 2,600,654 | -0.04(-1.01%) |
Aug 10, 2023 | 3.792 | 3.840 | 3.782 | 3.792 | 3,992,968 | +0.10(+2.59%) |
Aug 09, 2023 | 3.687 | 3.735 | 3.687 | 3.696 | 2,200,714 | +0.00(+0.00%) |
Aug 08, 2023 | 3.648 | 3.706 | 3.622 | 3.696 | 3,750,327 | -0.09(-2.28%) |
Aug 07, 2023 | 3.773 | 3.800 | 3.763 | 3.782 | 1,718,920 | +0.04(+1.02%) |
Aug 04, 2023 | 3.744 | 3.782 | 3.735 | 3.744 | 2,615,976 | +0.03(+0.77%) |
Aug 03, 2023 | 3.706 | 3.735 | 3.687 | 3.715 | 2,628,178 | +0.08(+2.11%) |
Aug 02, 2023 | 3.677 | 3.687 | 3.629 | 3.639 | 3,797,850 | -0.11(-2.81%) |
Aug 01, 2023 | 3.792 | 3.802 | 3.725 | 3.744 | 8,278,409 | -0.11(-2.98%) |
Jul 31, 2023 | 3.869 | 3.897 | 3.830 | 3.859 | 4,688,172 | -0.01(-0.25%) |
Jul 28, 2023 | 3.869 | 3.878 | 3.840 | 3.869 | 3,884,192 | +0.03(+0.75%) |
Jul 27, 2023 | 3.897 | 3.916 | 3.826 | 3.840 | 7,127,852 | -0.05(-1.23%) |
Jul 26, 2023 | 3.821 | 3.897 | 3.802 | 3.888 | 10,779,703 | +0.18(+4.91%) |
Jul 25, 2023 | 3.725 | 3.735 | 3.696 | 3.706 | 2,328,362 | +0.01(+0.26%) |
Jul 24, 2023 | 3.687 | 3.725 | 3.677 | 3.696 | 2,209,016 | -0.04(-1.03%) |
Jul 21, 2023 | 3.735 | 3.744 | 3.715 | 3.735 | 1,353,347 | +0.00(+0.00%) |
Jul 20, 2023 | 3.744 | 3.763 | 3.725 | 3.735 | 2,326,807 | +0.00(+0.00%) |
Jul 19, 2023 | 3.725 | 3.735 | 3.706 | 3.735 | 1,618,763 | -0.03(-0.76%) |
Jul 18, 2023 | 3.696 | 3.771 | 3.696 | 3.763 | 2,171,187 | +0.08(+2.08%) |
Jul 17, 2023 | 3.687 | 3.706 | 3.677 | 3.687 | 1,731,962 | +0.01(+0.26%) |
Jul 14, 2023 | 3.735 | 3.754 | 3.677 | 3.677 | 1,954,201 | -0.06(-1.54%) |
Jul 13, 2023 | 3.715 | 3.754 | 3.715 | 3.735 | 3,345,603 | +0.06(+1.56%) |
Jul 12, 2023 | 3.610 | 3.696 | 3.610 | 3.677 | 5,929,268 | +0.16(+4.63%) |
Jul 11, 2023 | 3.505 | 3.524 | 3.481 | 3.514 | 2,327,727 | +0.08(+2.23%) |
Jul 10, 2023 | 3.428 | 3.457 | 3.423 | 3.438 | 1,685,060 | +0.01(+0.28%) |
Jul 07, 2023 | 3.399 | 3.457 | 3.390 | 3.428 | 3,388,630 | +0.05(+1.42%) |
Jul 06, 2023 | 3.409 | 3.409 | 3.342 | 3.380 | 3,032,451 | -0.10(-2.75%) |
Jul 05, 2023 | 3.495 | 3.495 | 3.457 | 3.476 | 2,159,709 | -0.11(-3.20%) |
Jul 03, 2023 | 3.562 | 3.591 | 3.553 | 3.591 | 1,409,166 | +0.04(+1.08%) |
Jun 30, 2023 | 3.562 | 3.572 | 3.524 | 3.553 | 2,922,430 | +0.06(+1.64%) |
Jun 29, 2023 | 3.419 | 3.495 | 3.419 | 3.495 | 1,925,605 | +0.05(+1.39%) |
Jun 28, 2023 | 3.409 | 3.457 | 3.399 | 3.447 | 4,306,071 | +0.10(+2.86%) |
Jun 27, 2023 | 3.294 | 3.352 | 3.275 | 3.352 | 3,310,854 | +0.16(+5.11%) |
Jun 26, 2023 | 3.198 | 3.227 | 3.189 | 3.189 | 2,689,680 | +0.01(+0.30%) |
Jun 23, 2023 | 3.179 | 3.208 | 3.174 | 3.179 | 2,290,129 | -0.11(-3.21%) |
Jun 22, 2023 | 3.294 | 3.313 | 3.284 | 3.284 | 1,627,664 | -0.05(-1.44%) |
Jun 21, 2023 | 3.342 | 3.371 | 3.328 | 3.332 | 3,082,742 | +0.02(+0.58%) |
Jun 20, 2023 | 3.332 | 3.332 | 3.304 | 3.313 | 1,918,431 | -0.03(-0.86%) |
Jun 16, 2023 | 3.342 | 3.390 | 3.323 | 3.342 | 7,521,004 | -0.01(-0.29%) |
Jun 15, 2023 | 3.313 | 3.361 | 3.304 | 3.352 | 2,687,478 | +0.01(+0.29%) |
Jun 14, 2023 | 3.342 | 3.380 | 3.313 | 3.342 | 3,355,415 | +0.04(+1.16%) |
Jun 13, 2023 | 3.265 | 3.304 | 3.256 | 3.304 | 2,430,414 | +0.03(+0.88%) |
Jun 12, 2023 | 3.265 | 3.294 | 3.256 | 3.275 | 4,175,892 | -0.01(-0.29%) |
Jun 09, 2023 | 3.275 | 3.284 | 3.265 | 3.284 | 1,524,645 | -0.05(-1.44%) |
Jun 08, 2023 | 3.304 | 3.332 | 3.277 | 3.332 | 3,061,102 | +0.04(+1.16%) |
Jun 07, 2023 | 3.265 | 3.294 | 3.256 | 3.294 | 2,709,767 | +0.00(+0.00%) |
Jun 06, 2023 | 3.208 | 3.299 | 3.198 | 3.294 | 3,370,264 | +0.04(+1.18%) |
Jun 05, 2023 | 3.256 | 3.265 | 3.217 | 3.256 | 3,532,344 | -0.02(-0.58%) |
Jun 02, 2023 | 3.237 | 3.284 | 3.232 | 3.275 | 3,207,516 | +0.11(+3.64%) |