Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 91.36 | 94.83 | 89.69 | 90.87 | 1,556,101 | -3.24(-3.44%) |
Apr 29, 2024 | 90.81 | 96.75 | 90.41 | 94.11 | 2,901,927 | +6.60(+7.54%) |
Apr 26, 2024 | 84.81 | 88.74 | 82.00 | 87.51 | 2,246,797 | +3.79(+4.53%) |
Apr 25, 2024 | 84.45 | 85.50 | 80.41 | 83.72 | 3,067,397 | -5.68(-6.35%) |
Apr 24, 2024 | 93.32 | 94.29 | 88.68 | 89.40 | 1,748,192 | -2.58(-2.80%) |
Apr 23, 2024 | 90.76 | 96.93 | 90.36 | 91.98 | 2,758,830 | +3.15(+3.55%) |
Apr 22, 2024 | 87.78 | 92.03 | 84.88 | 88.83 | 2,155,958 | +2.78(+3.23%) |
Apr 19, 2024 | 86.89 | 90.97 | 81.12 | 86.05 | 2,781,036 | -1.99(-2.26%) |
Apr 18, 2024 | 90.96 | 92.90 | 87.86 | 88.04 | 2,601,773 | -3.98(-4.33%) |
Apr 17, 2024 | 97.00 | 97.52 | 91.80 | 92.02 | 2,187,116 | -3.45(-3.61%) |
Apr 16, 2024 | 95.82 | 98.30 | 93.78 | 95.47 | 1,964,007 | -2.29(-2.34%) |
Apr 15, 2024 | 104.79 | 105.34 | 95.61 | 97.76 | 2,197,458 | -6.59(-6.32%) |
Apr 12, 2024 | 114.74 | 115.33 | 101.13 | 104.35 | 3,137,185 | -12.06(-10.36%) |
Apr 11, 2024 | 115.60 | 117.68 | 111.15 | 116.41 | 2,304,888 | +5.09(+4.57%) |
Apr 10, 2024 | 108.00 | 111.90 | 106.50 | 111.32 | 3,328,391 | -6.76(-5.72%) |
Apr 09, 2024 | 114.74 | 118.55 | 113.44 | 118.08 | 2,976,671 | +4.57(+4.03%) |
Apr 08, 2024 | 113.85 | 114.26 | 110.27 | 113.51 | 1,588,847 | +0.67(+0.59%) |
Apr 05, 2024 | 108.35 | 116.16 | 104.44 | 112.84 | 2,791,209 | +2.51(+2.27%) |
Apr 04, 2024 | 119.15 | 121.77 | 109.49 | 110.33 | 2,846,075 | -6.27(-5.38%) |
Apr 03, 2024 | 112.59 | 117.63 | 111.05 | 116.60 | 2,218,632 | +1.54(+1.34%) |
Apr 02, 2024 | 120.63 | 120.70 | 113.75 | 115.06 | 3,326,314 | -12.83(-10.03%) |
Apr 01, 2024 | 130.43 | 130.43 | 121.90 | 127.89 | 2,967,013 | -4.83(-3.64%) |
Mar 28, 2024 | 133.75 | 133.94 | 128.89 | 132.72 | 2,445,580 | +0.29(+0.22%) |
Mar 27, 2024 | 126.91 | 132.50 | 122.71 | 132.43 | 2,739,311 | +8.46(+6.82%) |
Mar 26, 2024 | 128.25 | 130.88 | 123.82 | 123.97 | 2,247,541 | -0.17(-0.14%) |
Mar 25, 2024 | 126.41 | 131.07 | 123.04 | 124.14 | 2,056,864 | -3.30(-2.59%) |
Mar 22, 2024 | 134.44 | 135.13 | 127.23 | 127.44 | 2,197,038 | -7.05(-5.24%) |
Mar 21, 2024 | 139.27 | 144.20 | 134.31 | 134.49 | 3,398,647 | -0.16(-0.12%) |
Mar 20, 2024 | 127.24 | 136.11 | 123.59 | 134.65 | 2,983,749 | +5.74(+4.45%) |
Mar 19, 2024 | 123.71 | 132.13 | 122.18 | 128.91 | 2,628,359 | +3.61(+2.88%) |
Mar 18, 2024 | 133.30 | 135.21 | 125.04 | 125.30 | 1,911,415 | -7.49(-5.64%) |
Mar 15, 2024 | 130.50 | 137.12 | 129.03 | 132.79 | 2,189,584 | +0.94(+0.71%) |
Mar 14, 2024 | 141.82 | 143.42 | 125.49 | 131.85 | 3,240,292 | -11.56(-8.06%) |
Mar 13, 2024 | 140.35 | 145.71 | 138.79 | 143.42 | 2,634,716 | +3.53(+2.52%) |
Mar 12, 2024 | 141.89 | 143.47 | 136.69 | 139.89 | 5,329,001 | -2.95(-2.06%) |
Mar 11, 2024 | 151.82 | 156.02 | 141.41 | 142.84 | 1,857,555 | -10.14(-6.63%) |
Mar 08, 2024 | 158.15 | 164.53 | 148.15 | 152.97 | 3,233,590 | +0.72(+0.47%) |
Mar 07, 2024 | 158.90 | 160.55 | 152.06 | 152.25 | 2,003,417 | -6.48(-4.08%) |
Mar 06, 2024 | 161.29 | 162.53 | 155.01 | 158.74 | 2,391,988 | +2.97(+1.90%) |
Mar 05, 2024 | 158.57 | 165.52 | 152.12 | 155.77 | 2,809,759 | -6.12(-3.78%) |
Mar 04, 2024 | 174.67 | 174.78 | 158.36 | 161.89 | 2,875,854 | -3.94(-2.38%) |
Mar 01, 2024 | 154.60 | 171.73 | 154.60 | 165.84 | 2,982,608 | +14.49(+9.57%) |
Feb 29, 2024 | 173.28 | 174.63 | 151.09 | 151.35 | 4,227,140 | -14.92(-8.97%) |
Feb 28, 2024 | 170.21 | 176.76 | 164.62 | 166.27 | 3,226,617 | -7.63(-4.39%) |
Feb 27, 2024 | 159.50 | 175.18 | 155.25 | 173.90 | 5,314,684 | +25.65(+17.30%) |
Feb 26, 2024 | 136.59 | 149.06 | 135.94 | 148.25 | 2,633,050 | +11.18(+8.15%) |
Feb 23, 2024 | 135.57 | 140.42 | 134.10 | 137.07 | 2,648,769 | +2.42(+1.79%) |
Feb 22, 2024 | 128.84 | 138.12 | 126.85 | 134.66 | 2,486,646 | +6.67(+5.21%) |
Feb 21, 2024 | 125.86 | 129.51 | 123.05 | 127.99 | 1,995,017 | +0.58(+0.45%) |
Feb 20, 2024 | 128.46 | 133.71 | 124.43 | 127.41 | 1,866,105 | -3.49(-2.67%) |
Feb 16, 2024 | 128.30 | 135.13 | 126.45 | 130.90 | 2,190,928 | -0.28(-0.21%) |
Feb 15, 2024 | 126.42 | 133.10 | 124.98 | 131.18 | 2,518,827 | +8.03(+6.52%) |
Feb 14, 2024 | 118.66 | 124.09 | 116.29 | 123.15 | 2,614,620 | +9.53(+8.39%) |
Feb 13, 2024 | 119.88 | 120.97 | 110.29 | 113.62 | 4,126,652 | -18.94(-14.28%) |
Feb 12, 2024 | 124.61 | 133.01 | 122.84 | 132.56 | 2,932,594 | +8.55(+6.89%) |
Feb 09, 2024 | 118.79 | 125.24 | 117.65 | 124.01 | 2,928,938 | +7.01(+5.99%) |
Feb 08, 2024 | 113.70 | 119.04 | 112.50 | 117.00 | 2,840,200 | +4.27(+3.78%) |
Feb 07, 2024 | 119.04 | 119.04 | 112.67 | 112.73 | 3,059,609 | -6.71(-5.62%) |
Feb 06, 2024 | 112.81 | 119.61 | 109.93 | 119.45 | 2,642,223 | +5.43(+4.77%) |
Feb 05, 2024 | 109.62 | 115.62 | 106.53 | 114.01 | 3,428,567 | +1.37(+1.21%) |
Feb 02, 2024 | 112.86 | 114.26 | 107.82 | 112.65 | 4,059,853 | -3.86(-3.31%) |
Feb 01, 2024 | 113.41 | 119.24 | 110.04 | 116.50 | 3,024,846 | +5.06(+4.54%) |
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,739 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |
Jan 02, 2024 | 117.97 | 131.78 | 116.54 | 125.58 | 3,153,373 | +3.77(+3.09%) |
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |
Dec 01, 2023 | 3.817 | 4.196 | 3.648 | 4.186 | 57,274,456 | +0.34(+8.81%) |
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,677,612 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |
Nov 01, 2023 | 2.741 | 2.890 | 2.691 | 2.870 | 39,100,544 | +0.16(+5.88%) |
Oct 31, 2023 | 2.501 | 2.731 | 2.412 | 2.711 | 33,345,196 | +0.13(+5.02%) |
Oct 30, 2023 | 2.531 | 2.661 | 2.521 | 2.581 | 32,196,580 | +0.11(+4.44%) |
Oct 27, 2023 | 2.741 | 2.746 | 2.452 | 2.472 | 49,770,720 | -0.25(-9.16%) |
Oct 26, 2023 | 2.661 | 2.780 | 2.601 | 2.721 | 32,241,152 | +0.07(+2.63%) |
Oct 25, 2023 | 2.751 | 2.771 | 2.641 | 2.651 | 28,882,220 | -0.19(-6.67%) |
Oct 24, 2023 | 2.721 | 2.880 | 2.711 | 2.840 | 30,962,566 | +0.19(+7.14%) |
Oct 23, 2023 | 2.771 | 2.790 | 2.641 | 2.651 | 40,622,768 | -0.17(-6.01%) |
Oct 20, 2023 | 2.870 | 2.970 | 2.790 | 2.820 | 31,135,254 | -0.05(-1.74%) |
Oct 19, 2023 | 3.060 | 3.070 | 2.840 | 2.870 | 47,101,972 | -0.19(-6.19%) |
Oct 18, 2023 | 3.259 | 3.269 | 3.020 | 3.060 | 35,764,708 | -0.24(-7.25%) |
Oct 17, 2023 | 3.219 | 3.468 | 3.204 | 3.299 | 31,416,866 | +0.00(+0.00%) |
Oct 16, 2023 | 3.209 | 3.388 | 3.089 | 3.299 | 33,515,444 | +0.09(+2.79%) |
Oct 13, 2023 | 3.149 | 3.229 | 3.060 | 3.209 | 38,882,836 | +0.10(+3.21%) |
Oct 12, 2023 | 3.468 | 3.478 | 3.070 | 3.109 | 52,241,692 | -0.38(-10.86%) |
Oct 11, 2023 | 3.608 | 3.717 | 3.378 | 3.488 | 31,703,028 | -0.11(-3.05%) |
Oct 10, 2023 | 3.458 | 3.657 | 3.428 | 3.598 | 26,201,278 | +0.05(+1.40%) |
Oct 09, 2023 | 3.518 | 3.568 | 3.349 | 3.548 | 24,351,576 | -0.08(-2.20%) |
Oct 06, 2023 | 3.518 | 3.687 | 3.458 | 3.628 | 34,604,148 | +0.01(+0.28%) |
Oct 05, 2023 | 3.259 | 3.648 | 3.249 | 3.618 | 44,440,680 | +0.33(+10.00%) |
Oct 04, 2023 | 3.398 | 3.418 | 3.189 | 3.289 | 42,529,732 | -0.09(-2.65%) |
Oct 03, 2023 | 3.378 | 3.438 | 3.269 | 3.378 | 36,135,912 | -0.05(-1.45%) |
Oct 02, 2023 | 3.757 | 3.767 | 3.378 | 3.428 | 44,731,192 | -0.37(-9.71%) |
Sep 29, 2023 | 3.986 | 4.046 | 3.747 | 3.797 | 29,232,216 | -0.11(-2.81%) |
Sep 28, 2023 | 3.946 | 3.944 | 3.717 | 3.907 | 31,007,398 | -0.02(-0.51%) |
Sep 27, 2023 | 3.897 | 4.056 | 3.797 | 3.927 | 34,415,688 | +0.11(+2.87%) |
Sep 26, 2023 | 3.707 | 4.016 | 3.707 | 3.817 | 37,220,804 | +0.19(+5.22%) |
Sep 25, 2023 | 3.717 | 3.667 | 3.578 | 3.628 | 32,280,518 | -0.16(-4.21%) |
Sep 22, 2023 | 3.937 | 3.986 | 3.767 | 3.787 | 26,336,286 | -0.13(-3.31%) |
Sep 21, 2023 | 3.907 | 3.956 | 3.767 | 3.917 | 38,119,340 | -0.11(-2.72%) |
Sep 20, 2023 | 4.335 | 4.335 | 4.006 | 4.026 | 30,607,518 | -0.28(-6.48%) |
Sep 19, 2023 | 4.305 | 4.335 | 4.216 | 4.305 | 19,515,814 | +0.01(+0.28%) |
Sep 18, 2023 | 4.483 | 4.542 | 4.234 | 4.293 | 36,089,180 | -0.20(-4.43%) |
Sep 15, 2023 | 4.672 | 4.712 | 4.423 | 4.493 | 30,251,466 | -0.19(-4.04%) |
Sep 14, 2023 | 4.761 | 4.801 | 4.612 | 4.682 | 19,790,908 | -0.02(-0.42%) |
Sep 13, 2023 | 4.901 | 5.080 | 4.702 | 4.702 | 24,905,128 | -0.16(-3.28%) |
Sep 12, 2023 | 4.781 | 4.991 | 4.771 | 4.861 | 19,601,268 | +0.05(+1.04%) |
Sep 11, 2023 | 4.821 | 4.881 | 4.734 | 4.811 | 20,297,204 | +0.04(+0.84%) |
Sep 08, 2023 | 4.811 | 4.881 | 4.702 | 4.771 | 22,587,670 | -0.03(-0.62%) |
Sep 07, 2023 | 4.901 | 4.931 | 4.722 | 4.801 | 21,895,278 | -0.18(-3.60%) |
Sep 06, 2023 | 4.991 | 5.080 | 4.821 | 4.981 | 19,024,992 | +0.01(+0.20%) |
Sep 05, 2023 | 5.200 | 5.284 | 4.941 | 4.971 | 24,536,758 | -0.27(-5.13%) |
Sep 01, 2023 | 5.020 | 5.269 | 5.001 | 5.240 | 28,095,328 | +0.33(+6.69%) |
Aug 31, 2023 | 5.020 | 5.090 | 4.901 | 4.911 | 19,550,022 | -0.08(-1.60%) |
Aug 30, 2023 | 4.921 | 5.030 | 4.871 | 4.991 | 20,114,548 | +0.06(+1.21%) |
Aug 29, 2023 | 4.841 | 5.001 | 4.752 | 4.931 | 21,481,720 | +0.06(+1.23%) |
Aug 28, 2023 | 4.901 | 5.030 | 4.771 | 4.871 | 23,677,716 | +0.05(+1.03%) |
Aug 25, 2023 | 4.682 | 4.901 | 4.562 | 4.821 | 28,384,154 | +0.16(+3.42%) |
Aug 24, 2023 | 4.871 | 4.881 | 4.622 | 4.662 | 22,271,384 | -0.21(-4.29%) |
Aug 23, 2023 | 4.871 | 5.040 | 4.841 | 4.871 | 24,254,950 | +0.08(+1.66%) |
Aug 22, 2023 | 4.811 | 4.901 | 4.652 | 4.791 | 22,754,276 | +0.00(+0.00%) |
Aug 21, 2023 | 4.622 | 4.881 | 4.502 | 4.791 | 26,258,444 | +0.17(+3.66%) |
Aug 18, 2023 | 4.413 | 4.722 | 4.353 | 4.622 | 31,628,608 | +0.10(+2.20%) |
Aug 17, 2023 | 4.752 | 4.761 | 4.512 | 4.522 | 34,596,060 | -0.22(-4.62%) |
Aug 16, 2023 | 5.020 | 5.050 | 4.682 | 4.742 | 45,259,808 | -0.34(-6.67%) |
Aug 15, 2023 | 5.070 | 5.170 | 4.931 | 5.080 | 35,416,592 | -0.03(-0.58%) |
Aug 14, 2023 | 4.981 | 5.160 | 4.771 | 5.110 | 37,620,912 | +0.03(+0.59%) |
Aug 11, 2023 | 5.030 | 5.198 | 4.981 | 5.080 | 21,858,478 | -0.02(-0.39%) |
Aug 10, 2023 | 5.001 | 5.279 | 4.961 | 5.100 | 36,962,992 | +0.14(+2.81%) |
Aug 09, 2023 | 5.020 | 5.150 | 4.871 | 4.961 | 27,136,396 | -0.01(-0.20%) |
Aug 08, 2023 | 4.821 | 5.030 | 4.791 | 4.971 | 32,697,496 | +0.10(+2.04%) |
Aug 07, 2023 | 5.309 | 5.329 | 4.831 | 4.871 | 51,625,536 | -0.49(-9.11%) |
Aug 04, 2023 | 5.449 | 5.549 | 5.339 | 5.359 | 29,195,198 | -0.01(-0.19%) |
Aug 03, 2023 | 5.449 | 5.588 | 5.359 | 5.369 | 27,576,848 | -0.17(-3.06%) |
Aug 02, 2023 | 5.678 | 5.748 | 5.429 | 5.538 | 30,068,652 | -0.27(-4.63%) |
Aug 01, 2023 | 5.897 | 5.907 | 5.658 | 5.807 | 31,737,334 | -0.21(-3.48%) |
Jul 31, 2023 | 5.927 | 6.046 | 5.847 | 6.017 | 20,612,566 | +0.12(+2.03%) |
Jul 28, 2023 | 5.638 | 5.957 | 5.608 | 5.897 | 32,958,268 | +0.39(+7.05%) |
Jul 27, 2023 | 5.847 | 5.867 | 5.429 | 5.509 | 35,347,300 | -0.27(-4.66%) |
Jul 26, 2023 | 5.778 | 5.837 | 5.688 | 5.778 | 22,222,466 | -0.03(-0.51%) |
Jul 25, 2023 | 5.827 | 5.957 | 5.797 | 5.807 | 20,004,440 | -0.06(-1.02%) |
Jul 24, 2023 | 6.226 | 6.266 | 5.778 | 5.867 | 37,466,988 | -0.32(-5.15%) |
Jul 21, 2023 | 6.156 | 6.345 | 6.017 | 6.186 | 25,373,522 | +0.12(+1.97%) |
Jul 20, 2023 | 6.286 | 6.365 | 6.010 | 6.066 | 27,638,712 | -0.31(-4.84%) |
Jul 19, 2023 | 6.415 | 6.594 | 6.355 | 6.375 | 26,821,006 | +0.03(+0.47%) |
Jul 18, 2023 | 6.425 | 6.594 | 6.305 | 6.345 | 26,119,478 | -0.03(-0.47%) |
Jul 17, 2023 | 6.226 | 6.614 | 6.176 | 6.375 | 36,874,948 | +0.28(+4.58%) |
Jul 14, 2023 | 6.206 | 6.236 | 5.857 | 6.096 | 28,371,502 | -0.07(-1.13%) |
Jul 13, 2023 | 6.256 | 6.325 | 6.126 | 6.166 | 25,809,104 | +0.00(+0.00%) |
Jul 12, 2023 | 6.256 | 6.305 | 6.046 | 6.166 | 35,592,860 | +0.18(+2.99%) |
Jul 11, 2023 | 6.046 | 6.046 | 5.837 | 5.987 | 29,417,182 | -0.08(-1.31%) |
Jul 10, 2023 | 5.568 | 6.106 | 5.519 | 6.066 | 38,166,176 | +0.49(+8.75%) |
Jul 07, 2023 | 5.568 | 5.787 | 5.519 | 5.578 | 25,715,316 | +0.00(+0.00%) |
Jul 06, 2023 | 5.698 | 5.708 | 5.379 | 5.578 | 38,182,152 | -0.28(-4.76%) |
Jul 05, 2023 | 5.787 | 5.947 | 5.708 | 5.857 | 27,961,408 | +0.03(+0.51%) |
Jul 03, 2023 | 5.887 | 5.947 | 5.738 | 5.827 | 18,436,666 | -0.07(-1.18%) |
Jun 30, 2023 | 5.917 | 6.046 | 5.787 | 5.897 | 29,613,620 | +0.12(+2.07%) |
Jun 29, 2023 | 6.007 | 6.049 | 5.748 | 5.778 | 27,715,618 | -0.27(-4.45%) |
Jun 28, 2023 | 5.867 | 6.066 | 5.728 | 6.046 | 27,586,164 | +0.20(+3.41%) |
Jun 27, 2023 | 5.897 | 5.897 | 5.648 | 5.847 | 33,197,606 | -0.05(-0.84%) |
Jun 26, 2023 | 6.256 | 6.276 | 5.857 | 5.897 | 34,189,472 | -0.45(-7.06%) |
Jun 23, 2023 | 6.535 | 6.564 | 6.295 | 6.345 | 27,288,570 | -0.37(-5.49%) |
Jun 22, 2023 | 6.754 | 6.893 | 6.604 | 6.714 | 17,762,754 | -0.11(-1.61%) |
Jun 21, 2023 | 6.823 | 6.953 | 6.535 | 6.823 | 24,805,710 | -0.11(-1.60%) |
Jun 20, 2023 | 6.845 | 7.044 | 6.656 | 6.934 | 19,826,582 | +0.02(+0.29%) |
Jun 16, 2023 | 7.442 | 7.501 | 6.890 | 6.914 | 26,393,182 | -0.38(-5.18%) |
Jun 15, 2023 | 7.133 | 7.392 | 7.292 | 21,490,370 | +0.76(+11.57%) | |
May 08, 2023 | 6.676 | 6.696 | 6.347 | 6.536 | 23,047,874 | -0.09(-1.35%) |
May 05, 2023 | 6.526 | 6.785 | 6.457 | 6.626 | 29,823,134 | +0.29(+4.55%) |
May 04, 2023 | 6.109 | 6.427 | 5.880 | 6.337 | 32,538,124 | +0.17(+2.74%) |
May 03, 2023 | 5.711 | 6.407 | 5.691 | 6.168 | 56,102,836 | +0.73(+13.35%) |
May 02, 2023 | 5.890 | 5.949 | 5.392 | 5.442 | 34,515,412 | -0.52(-8.68%) |