Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 43738 | 42264 | 42607 | 3,379 | -300.00(-0.70%) | |
Jan 30, 2024 | 43853 | 42907 | 42907 | 2,215 | -198.00(-0.46%) | |
Jan 29, 2024 | 43295 | 41804 | 43105 | 2,315 | +1160.00(+2.77%) | |
Jan 28, 2024 | 42824 | 41629 | 41945 | 1,331 | -176.00(-0.42%) | |
Jan 27, 2024 | 42187 | 41396 | 42121 | 792 | +250.00(+0.60%) | |
Jan 26, 2024 | 42233 | 39808 | 41871 | 3,530 | +1975.00(+4.95%) | |
Jan 25, 2024 | 40278 | 39531 | 39896 | 2,353 | -212.00(-0.53%) | |
Jan 24, 2024 | 40515 | 39461 | 40108 | 2,634 | +336.00(+0.84%) | |
Jan 23, 2024 | 40133 | 38505 | 39772 | 2,699 | +114.00(+0.29%) | |
Jan 22, 2024 | 41649 | 39445 | 39658 | 3,022 | -1856.00(-4.47%) | |
Jan 21, 2024 | 41849 | 41514 | 41514 | 473 | -191.00(-0.46%) | |
Jan 20, 2024 | 41854 | 41428 | 41705 | 745 | +110.00(+0.26%) | |
Jan 19, 2024 | 42152 | 40258 | 41595 | 2,637 | +312.00(+0.76%) | |
Jan 18, 2024 | 42871 | 40600 | 41283 | 2,234 | -1390.00(-3.26%) | |
Jan 17, 2024 | 43215 | 42172 | 42673 | 1,725 | -529.00(-1.22%) | |
Jan 16, 2024 | 43566 | 42056 | 43202 | 2,308 | +696.00(+1.64%) | |
Jan 15, 2024 | 43324 | 41680 | 42506 | 1,493 | +494.00(+1.18%) | |
Jan 14, 2024 | 43060 | 41874 | 42012 | 1,245 | -856.00(-2.00%) | |
Jan 13, 2024 | 43246 | 42440 | 42868 | 1,034 | -53.00(-0.12%) | |
Jan 12, 2024 | 46516 | 41509 | 42921 | 5,195 | -3399.00(-7.34%) | |
Jan 11, 2024 | 49048 | 45600 | 46320 | 4,514 | -554.00(-1.18%) | |
Jan 10, 2024 | 47751 | 44304 | 46874 | 4,003 | +700.00(+1.52%) | |
Jan 09, 2024 | 47897 | 44903 | 46174 | 4,065 | -828.00(-1.76%) | |
Jan 08, 2024 | 47281 | 43213 | 47002 | 3,705 | +3210.00(+7.33%) | |
Jan 07, 2024 | 44500 | 43749 | 43792 | 1,651 | -66.00(-0.15%) | |
Jan 06, 2024 | 44253 | 43440 | 43858 | 978 | -273.00(-0.62%) | |
Jan 05, 2024 | 44376 | 42500 | 44131 | 3,187 | -238.00(-0.54%) | |
Jan 04, 2024 | 44795 | 42656 | 44369 | 2,881 | +1583.00(+3.70%) | |
Jan 03, 2024 | 45510 | 41454 | 42786 | 4,038 | -2194.00(-4.88%) | |
Jan 02, 2024 | 45922 | 43952 | 44980 | 4,033 | +957.00(+2.17%) | |
Jan 01, 2024 | 44028 | 42163 | 44023 | 1,508 | +1833.00(+4.34%) | |
Dec 31, 2023 | 42867 | 41976 | 42190 | 1,186 | -55.00(-0.13%) | |
Dec 30, 2023 | 42599 | 41529 | 42245 | 1,003 | +268.00(+0.64%) | |
Dec 29, 2023 | 43128 | 41306 | 41977 | 2,672 | -754.00(-1.76%) | |
Dec 28, 2023 | 43812 | 42288 | 42731 | 1,393 | -691.00(-1.59%) | |
Dec 27, 2023 | 43698 | 42121 | 43422 | 2,031 | +990.00(+2.33%) | |
Dec 26, 2023 | 43652 | 41639 | 42432 | 2,476 | -1208.00(-2.77%) | |
Dec 25, 2023 | 43807 | 42771 | 43640 | 826 | +517.00(+1.20%) | |
Dec 24, 2023 | 43954 | 42700 | 43123 | 925 | -671.00(-1.53%) | |
Dec 23, 2023 | 44076 | 43347 | 43794 | 757 | -220.00(-0.50%) | |
Dec 22, 2023 | 44409 | 43430 | 44014 | 1,264 | +99.00(+0.23%) | |
Dec 21, 2023 | 44240 | 43305 | 43915 | 1,834 | +321.00(+0.74%) | |
Dec 20, 2023 | 44291 | 42186 | 43594 | 2,554 | +1339.00(+3.17%) | |
Dec 19, 2023 | 43456 | 41794 | 42255 | 2,276 | -338.00(-0.79%) | |
Dec 18, 2023 | 42732 | 40513 | 42593 | 2,417 | +1040.00(+2.50%) | |
Dec 17, 2023 | 42364 | 41533 | 41553 | 1,152 | -641.00(-1.52%) | |
Dec 16, 2023 | 42676 | 41639 | 42194 | 990 | +213.00(+0.51%) | |
Dec 15, 2023 | 43083 | 41664 | 41981 | 1,469 | -1114.00(-2.58%) | |
Dec 14, 2023 | 43409 | 41509 | 43095 | 2,005 | +79.00(+0.18%) | |
Dec 13, 2023 | 43440 | 40589 | 43016 | 2,647 | +1552.00(+3.74%) | |
Dec 12, 2023 | 42071 | 40649 | 41464 | 1,609 | +287.00(+0.70%) | |
Dec 11, 2023 | 43801 | 40181 | 41177 | 4,262 | -2507.00(-5.74%) | |
Dec 10, 2023 | 44038 | 43582 | 43684 | 1,034 | -123.00(-0.28%) | |
Dec 09, 2023 | 44362 | 43759 | 43807 | 885 | -423.00(-0.96%) | |
Dec 08, 2023 | 44729 | 43078 | 44230 | 1,699 | +959.00(+2.22%) | |
Dec 07, 2023 | 44044 | 42849 | 43271 | 1,550 | -457.00(-1.05%) | |
Dec 06, 2023 | 44282 | 43419 | 43728 | 1,599 | -322.00(-0.73%) | |
Dec 05, 2023 | 44490 | 41415 | 44050 | 2,360 | +2250.00(+5.38%) | |
Dec 04, 2023 | 42404 | 39807 | 41800 | 2,499 | +1937.00(+4.86%) | |
Dec 03, 2023 | 40210 | 39304 | 39863 | 984 | +399.00(+1.01%) | |
Dec 02, 2023 | 39725 | 38663 | 39464 | 1,021 | +726.00(+1.87%) | |
Dec 01, 2023 | 39000 | 37628 | 38738 | 1,600 | +1027.00(+2.72%) | |
Nov 30, 2023 | 38173 | 37510 | 37711 | 1,209 | -148.00(-0.39%) | |
Nov 29, 2023 | 38457 | 37597 | 37859 | 1,626 | -10.00(-0.03%) | |
Nov 28, 2023 | 38420 | 36883 | 37869 | 2,906 | +650.00(+1.75%) | |
Nov 27, 2023 | 37574 | 36727 | 37219 | 1,458 | -238.00(-0.64%) | |
Nov 26, 2023 | 37837 | 37173 | 37457 | 953 | -334.00(-0.88%) | |
Nov 25, 2023 | 37908 | 37619 | 37791 | 439 | +70.00(+0.19%) | |
Nov 24, 2023 | 38437 | 37266 | 37721 | 1,794 | +403.00(+1.08%) | |
Nov 23, 2023 | 37649 | 36886 | 37318 | 1,010 | -14.00(-0.04%) | |
Nov 22, 2023 | 37865 | 35651 | 37332 | 2,172 | +1192.00(+3.30%) | |
Nov 21, 2023 | 37664 | 36107 | 36140 | 2,532 | -1373.00(-3.66%) | |
Nov 20, 2023 | 37769 | 36716 | 37513 | 2,689 | +115.00(+0.31%) | |
Nov 19, 2023 | 37519 | 36420 | 37398 | 1,024 | +849.00(+2.32%) | |
Nov 18, 2023 | 36851 | 36211 | 36549 | 602 | +44.00(+0.12%) | |
Nov 17, 2023 | 36800 | 35891 | 36505 | 1,899 | +340.00(+0.94%) | |
Nov 16, 2023 | 37975 | 35539 | 36165 | 2,079 | -1592.00(-4.22%) | |
Nov 15, 2023 | 37899 | 35378 | 37757 | 2,483 | +2086.00(+5.85%) | |
Nov 14, 2023 | 36749 | 35002 | 35671 | 1,721 | -903.00(-2.47%) | |
Nov 13, 2023 | 37421 | 36355 | 36574 | 1,525 | -451.00(-1.22%) | |
Nov 12, 2023 | 37237 | 36758 | 37025 | 594 | +151.00(+0.41%) | |
Nov 11, 2023 | 37425 | 36673 | 36874 | 748 | -489.00(-1.31%) | |
Nov 10, 2023 | 37558 | 36343 | 37363 | 1,632 | +763.00(+2.08%) | |
Nov 09, 2023 | 37978 | 35578 | 36600 | 3,041 | +736.00(+2.05%) | |
Nov 08, 2023 | 35959 | 35111 | 35864 | 1,327 | +448.00(+1.26%) | |
Nov 07, 2023 | 35891 | 34530 | 35416 | 1,806 | +442.00(+1.26%) | |
Nov 06, 2023 | 35290 | 34766 | 34974 | 1,062 | -146.00(-0.42%) | |
Nov 05, 2023 | 35396 | 34495 | 35120 | 809 | +5.00(+0.01%) | |
Nov 04, 2023 | 35276 | 34609 | 35115 | 801 | +409.00(+1.18%) | |
Nov 03, 2023 | 34947 | 34132 | 34706 | 1,328 | -148.00(-0.42%) | |
Nov 02, 2023 | 35968 | 34320 | 34854 | 1,660 | -592.00(-1.67%) | |
Nov 01, 2023 | 35612 | 34102 | 35446 | 2,089 | +835.00(+2.41%) | |
Oct 31, 2023 | 34730 | 34061 | 34611 | 1,550 | +133.00(+0.39%) | |
Oct 30, 2023 | 34860 | 34095 | 34478 | 1,880 | -141.00(-0.41%) | |
Oct 29, 2023 | 34755 | 33945 | 34619 | 908 | +510.00(+1.50%) | |
Oct 28, 2023 | 34506 | 33850 | 34109 | 784 | +253.00(+0.75%) | |
Oct 27, 2023 | 34245 | 33407 | 33856 | 2,084 | -356.00(-1.04%) | |
Oct 26, 2023 | 34834 | 33738 | 34212 | 2,128 | -295.00(-0.85%) | |
Oct 25, 2023 | 35138 | 33686 | 34507 | 2,595 | +597.00(+1.76%) | |
Oct 24, 2023 | 35198 | 32649 | 33910 | 5,514 | +836.00(+2.53%) | |
Oct 23, 2023 | 34283 | 29898 | 33074 | 5,007 | +3106.00(+10.36%) | |
Oct 22, 2023 | 30247 | 29678 | 29968 | 910 | +23.00(+0.08%) | |
Oct 21, 2023 | 30364 | 29483 | 29945 | 929 | +175.00(+0.59%) | |
Oct 20, 2023 | 30233 | 28595 | 29770 | 2,751 | +1100.00(+3.84%) | |
Oct 19, 2023 | 28916 | 28138 | 28670 | 1,545 | +342.00(+1.21%) | |
Oct 18, 2023 | 28984 | 28156 | 28328 | 1,413 | -123.00(-0.43%) | |
Oct 17, 2023 | 28627 | 28081 | 28451 | 1,871 | -23.00(-0.08%) | |
Oct 16, 2023 | 29900 | 27058 | 28474 | 4,827 | +1405.00(+5.19%) | |
Oct 15, 2023 | 27299 | 26814 | 27069 | 707 | +206.00(+0.77%) | |
Oct 14, 2023 | 26981 | 26800 | 26863 | 425 | +36.00(+0.13%) | |
Oct 13, 2023 | 27108 | 26675 | 26827 | 1,292 | +98.00(+0.37%) | |
Oct 12, 2023 | 26933 | 26545 | 26729 | 1,111 | -87.00(-0.32%) | |
Oct 11, 2023 | 27474 | 26533 | 26816 | 2,029 | -628.00(-2.29%) | |
Oct 10, 2023 | 27733 | 27294 | 27444 | 1,181 | -140.00(-0.51%) | |
Oct 09, 2023 | 27996 | 27280 | 27584 | 1,187 | -341.00(-1.22%) | |
Oct 08, 2023 | 28104 | 27715 | 27925 | 558 | -46.00(-0.16%) | |
Oct 07, 2023 | 28034 | 27864 | 27971 | 355 | +49.00(+0.18%) | |
Oct 06, 2023 | 28301 | 27185 | 27922 | 1,720 | +507.00(+1.85%) | |
Oct 05, 2023 | 28125 | 27369 | 27415 | 1,556 | -382.00(-1.37%) | |
Oct 04, 2023 | 27831 | 27221 | 27797 | 1,264 | +353.00(+1.29%) | |
Oct 03, 2023 | 27670 | 27170 | 27444 | 1,304 | -100.00(-0.36%) | |
Oct 02, 2023 | 28592 | 27333 | 27544 | 2,585 | -323.00(-1.16%) | |
Oct 01, 2023 | 28053 | 26959 | 27867 | 1,246 | +888.00(+3.29%) | |
Sep 30, 2023 | 27093 | 26884 | 26979 | 557 | +82.00(+0.30%) | |
Sep 29, 2023 | 27235 | 26682 | 26897 | 1,512 | -138.00(-0.51%) | |
Sep 28, 2023 | 27297 | 26292 | 27035 | 2,835 | +743.00(+2.83%) | |
Sep 27, 2023 | 26823 | 26095 | 26292 | 1,772 | +130.00(+0.50%) | |
Sep 26, 2023 | 26386 | 26085 | 26162 | 890 | -131.00(-0.50%) | |
Sep 25, 2023 | 26436 | 25977 | 26293 | 1,346 | +67.00(+0.26%) | |
Sep 24, 2023 | 26730 | 26148 | 26226 | 732 | -347.00(-1.31%) | |
Sep 23, 2023 | 26634 | 26519 | 26573 | 268 | -10.00(-0.04%) | |
Sep 22, 2023 | 26733 | 26479 | 26583 | 677 | +2.00(+0.01%) | |
Sep 21, 2023 | 27177 | 26376 | 26581 | 1,559 | -572.00(-2.11%) | |
Sep 20, 2023 | 27389 | 26852 | 27153 | 2,344 | -77.00(-0.28%) | |
Sep 19, 2023 | 27486 | 26682 | 27230 | 1,839 | +457.00(+1.71%) | |
Sep 18, 2023 | 27422 | 26382 | 26773 | 1,999 | +283.00(+1.07%) | |
Sep 17, 2023 | 26618 | 26414 | 26490 | 504 | -50.00(-0.19%) | |
Sep 16, 2023 | 26767 | 26459 | 26540 | 632 | -149.00(-0.56%) | |
Sep 15, 2023 | 26878 | 26228 | 26689 | 1,368 | +93.00(+0.35%) | |
Sep 14, 2023 | 26849 | 26143 | 26596 | 2,118 | +382.00(+1.46%) | |
Sep 13, 2023 | 26395 | 25762 | 26214 | 1,535 | +349.00(+1.35%) | |
Sep 12, 2023 | 26529 | 25117 | 25865 | 3,214 | +750.00(+2.99%) | |
Sep 11, 2023 | 25881 | 24920 | 25115 | 2,016 | -701.00(-2.72%) | |
Sep 10, 2023 | 26018 | 25588 | 25816 | 873 | -78.00(-0.30%) | |
Sep 09, 2023 | 25927 | 25801 | 25894 | 443 | -9.00(-0.03%) | |
Sep 08, 2023 | 26429 | 25652 | 25903 | 1,695 | -282.00(-1.08%) | |
Sep 07, 2023 | 26417 | 25600 | 26185 | 1,595 | +419.00(+1.63%) | |
Sep 06, 2023 | 26000 | 25386 | 25766 | 1,283 | -13.00(-0.05%) | |
Sep 05, 2023 | 25862 | 25547 | 25779 | 1,021 | +5.00(+0.02%) | |
Sep 04, 2023 | 26081 | 25646 | 25774 | 1,064 | -185.00(-0.71%) | |
Sep 03, 2023 | 26112 | 25807 | 25959 | 722 | +69.00(+0.27%) | |
Sep 02, 2023 | 25980 | 25753 | 25890 | 555 | +91.00(+0.35%) | |
Sep 01, 2023 | 26134 | 25333 | 25799 | 2,012 | -150.00(-0.58%) | |
Aug 31, 2023 | 27537 | 25683 | 25949 | 2,771 | -1356.00(-4.97%) | |
Aug 30, 2023 | 27773 | 27006 | 27305 | 2,096 | -313.00(-1.13%) | |
Aug 29, 2023 | 28142 | 25913 | 27618 | 4,582 | +1502.00(+5.75%) | |
Aug 28, 2023 | 26223 | 25856 | 26116 | 1,196 | +34.00(+0.13%) | |
Aug 27, 2023 | 26168 | 25962 | 26082 | 402 | +74.00(+0.28%) | |
Aug 26, 2023 | 26102 | 25976 | 26008 | 246 | -19.00(-0.07%) | |
Aug 25, 2023 | 26281 | 25748 | 26027 | 2,016 | -77.00(-0.29%) | |
Aug 24, 2023 | 26562 | 25852 | 26104 | 1,617 | -383.00(-1.45%) | |
Aug 23, 2023 | 26800 | 25805 | 26487 | 2,458 | +577.00(+2.23%) | |
Aug 22, 2023 | 26143 | 25350 | 25910 | 1,769 | -210.00(-0.80%) | |
Aug 21, 2023 | 26240 | 25828 | 26120 | 1,607 | -58.00(-0.22%) | |
Aug 20, 2023 | 26297 | 25979 | 26178 | 713 | +71.00(+0.27%) | |
Aug 19, 2023 | 26264 | 25798 | 26107 | 1,043 | +82.00(+0.32%) | |
Aug 18, 2023 | 26813 | 25601 | 26025 | 2,681 | -622.00(-2.33%) | |
Aug 17, 2023 | 28825 | 26266 | 26647 | 4,981 | -2173.00(-7.54%) | |
Aug 16, 2023 | 29224 | 28787 | 28820 | 1,707 | -347.00(-1.19%) | |
Aug 15, 2023 | 29455 | 29060 | 29167 | 1,077 | -235.00(-0.80%) | |
Aug 14, 2023 | 29659 | 29086 | 29402 | 1,277 | +98.00(+0.33%) | |
Aug 13, 2023 | 29443 | 29254 | 29304 | 355 | -112.00(-0.38%) | |
Aug 12, 2023 | 29465 | 29350 | 29416 | 349 | +17.00(+0.06%) | |
Aug 11, 2023 | 29525 | 29222 | 29399 | 839 | -35.00(-0.12%) | |
Aug 10, 2023 | 29703 | 29294 | 29434 | 1,097 | -166.00(-0.56%) | |
Aug 09, 2023 | 30119 | 29352 | 29600 | 1,340 | -214.00(-0.72%) | |
Aug 08, 2023 | 30210 | 29107 | 29814 | 2,554 | +671.00(+2.30%) | |
Aug 07, 2023 | 29244 | 28671 | 29143 | 1,440 | +91.00(+0.31%) | |
Aug 06, 2023 | 29159 | 28962 | 29052 | 484 | -6.00(-0.02%) | |
Aug 05, 2023 | 29107 | 28950 | 29058 | 346 | +26.00(+0.09%) | |
Aug 04, 2023 | 29306 | 28784 | 29032 | 1,421 | -155.00(-0.53%) | |
Aug 03, 2023 | 29395 | 28925 | 29187 | 1,360 | +46.00(+0.16%) | |
Aug 02, 2023 | 30025 | 28929 | 29141 | 2,150 | -262.00(-0.89%) | |
Aug 01, 2023 | 29456 | 28574 | 29403 | 2,142 | +208.00(+0.71%) | |
Jul 31, 2023 | 29511 | 29115 | 29195 | 919 | -66.00(-0.23%) | |
Jul 30, 2023 | 29446 | 29034 | 29261 | 773 | -96.00(-0.33%) | |
Jul 29, 2023 | 29404 | 29251 | 29357 | 401 | +40.00(+0.14%) | |
Jul 28, 2023 | 29525 | 29121 | 29317 | 1,241 | +133.00(+0.46%) | |
Jul 27, 2023 | 29563 | 29081 | 29184 | 1,334 | -203.00(-0.69%) | |
Jul 26, 2023 | 29678 | 29100 | 29387 | 1,498 | +175.00(+0.60%) | |
Jul 25, 2023 | 29362 | 29054 | 29212 | 1,244 | +28.00(+0.10%) | |
Jul 24, 2023 | 30099 | 28842 | 29184 | 2,788 | -880.00(-2.93%) | |
Jul 23, 2023 | 30342 | 29656 | 30064 | 827 | +368.00(+1.24%) | |
Jul 22, 2023 | 29995 | 29640 | 29696 | 567 | -238.00(-0.80%) | |
Jul 21, 2023 | 30051 | 29735 | 29934 | 1,205 | +123.00(+0.41%) | |
Jul 20, 2023 | 30414 | 29567 | 29811 | 1,434 | -101.00(-0.34%) | |
Jul 19, 2023 | 30188 | 29757 | 29912 | 1,465 | +70.00(+0.23%) | |
Jul 18, 2023 | 30244 | 29521 | 29842 | 1,619 | -293.00(-0.97%) | |
Jul 17, 2023 | 30341 | 29675 | 30135 | 1,846 | -102.00(-0.34%) | |
Jul 16, 2023 | 30442 | 30067 | 30237 | 949 | -60.00(-0.20%) | |
Jul 15, 2023 | 30403 | 30260 | 30297 | 491 | -25.00(-0.08%) | |
Jul 14, 2023 | 31635 | 29961 | 30322 | 2,708 | -1065.00(-3.39%) | |
Jul 13, 2023 | 31818 | 30259 | 31387 | 3,054 | +1011.00(+3.33%) | |
Jul 12, 2023 | 30960 | 30219 | 30376 | 1,692 | -259.00(-0.85%) | |
Jul 11, 2023 | 30804 | 30310 | 30635 | 1,276 | +249.00(+0.82%) | |
Jul 10, 2023 | 31037 | 29964 | 30386 | 1,895 | +213.00(+0.71%) | |
Jul 09, 2023 | 30439 | 30073 | 30173 | 645 | -87.00(-0.29%) | |
Jul 08, 2023 | 30383 | 30056 | 30260 | 646 | -79.00(-0.26%) | |
Jul 07, 2023 | 30445 | 29722 | 30339 | 1,900 | +281.00(+0.93%) | |
Jul 06, 2023 | 31500 | 29868 | 30058 | 3,034 | -440.00(-1.44%) | |
Jul 05, 2023 | 30866 | 30206 | 30498 | 1,164 | -317.00(-1.03%) | |
Jul 04, 2023 | 31327 | 30637 | 30815 | 852 | -300.00(-0.96%) | |
Jul 03, 2023 | 31378 | 30560 | 31115 | 1,553 | +515.00(+1.68%) | |
Jul 02, 2023 | 30785 | 30175 | 30600 | 1,084 | +16.00(+0.05%) | |
Jul 01, 2023 | 30647 | 30321 | 30584 | 608 | +83.00(+0.27%) | |
Jun 30, 2023 | 31268 | 29508 | 30501 | 4,959 | +25.00(+0.08%) | |
Jun 29, 2023 | 30825 | 30041 | 30476 | 1,911 | +347.00(+1.15%) | |
Jun 28, 2023 | 30725 | 29868 | 30129 | 1,893 | -532.00(-1.74%) | |
Jun 27, 2023 | 31025 | 30233 | 30661 | 2,059 | +417.00(+1.38%) | |
Jun 26, 2023 | 30657 | 29941 | 30244 | 2,067 | -226.00(-0.74%) | |
Jun 25, 2023 | 31047 | 30295 | 30470 | 1,476 | -103.00(-0.34%) | |
Jun 24, 2023 | 30821 | 30287 | 30573 | 1,233 | -33.00(-0.11%) | |
Jun 23, 2023 | 31458 | 29820 | 30606 | 4,382 | +617.00(+2.06%) | |
Jun 22, 2023 | 30505 | 29600 | 29989 | 3,782 | -152.00(-0.50%) | |
Jun 21, 2023 | 30755 | 28257 | 30141 | 6,224 | +1860.00(+6.58%) | |
Jun 20, 2023 | 28300 | 26651 | 28281 | 2,931 | +1505.00(+5.62%) | |
Jun 19, 2023 | 27050 | 26260 | 26776 | 1,817 | +429.00(+1.63%) | |
Jun 18, 2023 | 26685 | 26267 | 26347 | 1,005 | -158.00(-0.60%) | |
Jun 17, 2023 | 26785 | 26173 | 26505 | 1,154 | +185.00(+0.70%) | |
Jun 16, 2023 | 26485 | 25188 | 26320 | 2,586 | +754.00(+2.95%) | |
Jun 15, 2023 | 25729 | 24756 | 25566 | 2,890 | -2121.00(-7.66%) | |
May 08, 2023 | 28835 | 27290 | 27687 | 3,003 | -1086.00(-3.77%) | |
May 07, 2023 | 29194 | 28717 | 28773 | 939 | -129.00(-0.45%) | |
May 06, 2023 | 29851 | 28422 | 28902 | 1,446 | -674.00(-2.28%) | |
May 05, 2023 | 29701 | 28825 | 29576 | 1,920 | +727.00(+2.52%) | |
May 04, 2023 | 29378 | 28691 | 28849 | 1,659 | -231.00(-0.79%) | |
May 03, 2023 | 29276 | 28138 | 29080 | 2,855 | +388.00(+1.35%) | |
May 02, 2023 | 28894 | 27876 | 28692 | 1,917 | +572.00(+2.03%) | |
May 01, 2023 | 29434 | 27666 | 28120 | 2,918 | -1286.00(-4.37%) | |
Apr 30, 2023 | 29961 | 29115 | 29406 | 1,426 | +204.00(+0.70%) | |
Apr 29, 2023 | 29460 | 29061 | 29202 | 922 | -124.00(-0.42%) | |
Apr 28, 2023 | 29600 | 28922 | 29326 | 2,452 | -159.00(-0.54%) | |
Apr 27, 2023 | 29887 | 28297 | 29485 | 3,759 | +1090.00(+3.84%) | |
Apr 26, 2023 | 30022 | 27242 | 28395 | 5,283 | +132.00(+0.47%) | |
Apr 25, 2023 | 28392 | 27197 | 28263 | 1,853 | +714.00(+2.59%) | |
Apr 24, 2023 | 27998 | 26981 | 27549 | 2,233 | -85.00(-0.31%) | |
Apr 23, 2023 | 27877 | 27347 | 27634 | 800 | -176.00(-0.63%) | |
Apr 22, 2023 | 27883 | 27137 | 27810 | 1,009 | +523.00(+1.92%) | |
Apr 21, 2023 | 28362 | 27140 | 27287 | 2,454 | -934.00(-3.31%) | |
Apr 20, 2023 | 29098 | 28005 | 28221 | 2,532 | -538.00(-1.87%) | |
Apr 19, 2023 | 30423 | 28603 | 28759 | 3,793 | -1579.00(-5.20%) | |
Apr 18, 2023 | 30483 | 29122 | 30338 | 1,821 | +848.00(+2.88%) | |
Apr 17, 2023 | 30337 | 29247 | 29490 | 2,076 | -822.00(-2.71%) | |
Apr 16, 2023 | 30567 | 30157 | 30312 | 651 | -54.00(-0.18%) | |
Apr 15, 2023 | 30620 | 30249 | 30366 | 560 | -83.00(-0.27%) | |
Apr 14, 2023 | 31035 | 30001 | 30449 | 2,554 | +109.00(+0.36%) | |
Apr 13, 2023 | 30614 | 29889 | 30340 | 1,511 | +409.00(+1.37%) | |
Apr 12, 2023 | 30503 | 29689 | 29931 | 1,907 | -293.00(-0.97%) | |
Apr 11, 2023 | 30575 | 29607 | 30224 | 2,833 | +536.00(+1.81%) | |
Apr 10, 2023 | 29789 | 28184 | 29688 | 2,581 | +1305.00(+4.60%) | |
Apr 09, 2023 | 28544 | 27833 | 28383 | 701 | +384.00(+1.37%) | |
Apr 08, 2023 | 28174 | 27891 | 27999 | 418 | +69.00(+0.25%) | |
Apr 07, 2023 | 28118 | 27797 | 27930 | 436 | -134.00(-0.48%) | |
Apr 06, 2023 | 28217 | 27723 | 28064 | 1,063 | -116.00(-0.41%) | |
Apr 05, 2023 | 28782 | 27823 | 28180 | 1,584 | +53.00(+0.19%) | |
Apr 04, 2023 | 28447 | 27686 | 28127 | 1,327 | +224.00(+0.80%) | |
Apr 03, 2023 | 28506 | 27236 | 27903 | 2,367 | -227.00(-0.81%) | |
Apr 02, 2023 | 28544 | 27891 | 28130 | 673 | -387.00(-1.36%) | |
Apr 01, 2023 | 28816 | 28237 | 28517 | 659 | -43.00(-0.15%) | |
Mar 31, 2023 | 28653 | 27533 | 28560 | 2,315 | +561.00(+2.00%) | |
Mar 30, 2023 | 29170 | 27706 | 27999 | 2,903 | -429.00(-1.51%) | |
Mar 29, 2023 | 28650 | 27246 | 28428 | 2,192 | +1149.00(+4.21%) | |
Mar 28, 2023 | 27514 | 26647 | 27279 | 2,102 | +131.00(+0.48%) | |
Mar 27, 2023 | 28113 | 26541 | 27148 | 2,302 | -925.00(-3.29%) | |
Mar 26, 2023 | 28217 | 27453 | 28073 | 1,062 | +609.00(+2.22%) | |
Mar 25, 2023 | 27810 | 27210 | 27464 | 965 | -21.00(-0.08%) | |
Mar 24, 2023 | 29380 | 27043 | 27485 | 2,792 | -933.00(-3.28%) | |
Mar 23, 2023 | 28818 | 27187 | 28418 | 3,201 | +1030.00(+3.76%) | |
Mar 22, 2023 | 28936 | 26688 | 27388 | 5,023 | -802.00(-2.84%) | |
Mar 21, 2023 | 28497 | 27436 | 28190 | 3,001 | +273.00(+0.98%) | |
Mar 20, 2023 | 28567 | 27231 | 27917 | 4,011 | -417.00(-1.47%) | |
Mar 19, 2023 | 28474 | 26894 | 28334 | 2,674 | +1367.00(+5.07%) | |
Mar 18, 2023 | 27776 | 26707 | 26967 | 2,866 | -424.00(-1.55%) | |
Mar 17, 2023 | 27818 | 24954 | 27391 | 5,138 | +2340.00(+9.34%) | |
Mar 16, 2023 | 25217 | 24229 | 25051 | 2,498 | +597.00(+2.44%) | |
Mar 15, 2023 | 25273 | 23940 | 24454 | 4,274 | -287.00(-1.16%) | |
Mar 14, 2023 | 26533 | 24044 | 24741 | 8,018 | +620.00(+2.57%) | |
Mar 13, 2023 | 24618 | 21900 | 24121 | 6,927 | +2081.00(+9.44%) | |
Mar 12, 2023 | 22120 | 20456 | 22040 | 3,395 | +1484.00(+7.22%) | |
Mar 11, 2023 | 20874 | 19893 | 20556 | 3,614 | +342.00(+1.69%) | |
Mar 10, 2023 | 20378 | 19569 | 20214 | 4,647 | -140.00(-0.69%) | |
Mar 09, 2023 | 21824 | 20043 | 20354 | 3,371 | -1342.00(-6.19%) | |
Mar 08, 2023 | 22275 | 21590 | 21696 | 1,499 | -444.00(-2.01%) | |
Mar 07, 2023 | 22547 | 21931 | 22140 | 1,801 | -288.00(-1.28%) | |
Mar 06, 2023 | 22590 | 22263 | 22428 | 1,165 | +23.00(+0.10%) | |
Mar 05, 2023 | 22652 | 22212 | 22405 | 940 | +90.00(+0.40%) | |
Mar 04, 2023 | 22401 | 22170 | 22315 | 625 | -33.00(-0.15%) | |
Mar 03, 2023 | 23491 | 22000 | 22348 | 2,862 | -1105.00(-4.71%) | |
Mar 02, 2023 | 23791 | 23206 | 23453 | 1,140 | -113.00(-0.48%) | |
Mar 01, 2023 | 23990 | 23040 | 23566 | 1,703 | +436.00(+1.88%) | |
Feb 28, 2023 | 23594 | 23048 | 23130 | 1,204 | -372.00(-1.58%) | |
Feb 27, 2023 | 23890 | 23126 | 23502 | 1,742 | -47.00(-0.20%) | |
Feb 26, 2023 | 23678 | 23068 | 23549 | 1,019 | +368.00(+1.59%) | |
Feb 25, 2023 | 23215 | 22770 | 23181 | 895 | +5.00(+0.02%) | |
Feb 24, 2023 | 24124 | 22865 | 23176 | 2,769 | -708.00(-2.96%) | |
Feb 23, 2023 | 24590 | 23636 | 23884 | 1,993 | -298.00(-1.23%) | |
Feb 22, 2023 | 24474 | 23594 | 24182 | 1,953 | -176.00(-0.72%) | |
Feb 21, 2023 | 25250 | 24165 | 24358 | 2,507 | -465.00(-1.87%) | |
Feb 20, 2023 | 24823 | 0 | +418.00(+1.71%) | |||
Feb 19, 2023 | 25183 | 24275 | 24405 | 1,654 | -235.00(-0.95%) | |
Feb 18, 2023 | 24869 | 24450 | 24640 | 732 | +50.00(+0.20%) | |
Feb 17, 2023 | 25014 | 23369 | 24590 | 3,524 | +726.00(+3.04%) | |
Feb 16, 2023 | 25270 | 23823 | 23864 | 3,452 | -430.00(-1.77%) | |
Feb 15, 2023 | 24374 | 22064 | 24294 | 2,288 | +2070.00(+9.31%) | |
Feb 14, 2023 | 22316 | 21569 | 22224 | 2,074 | +404.00(+1.85%) | |
Feb 13, 2023 | 21897 | 21376 | 21820 | 1,883 | +75.00(+0.34%) | |
Feb 12, 2023 | 22086 | 21649 | 21745 | 1,493 | -133.00(-0.61%) | |
Feb 11, 2023 | 21887 | 21582 | 21878 | 701 | +279.00(+1.29%) | |
Feb 10, 2023 | 21939 | 21454 | 21599 | 1,528 | -246.00(-1.13%) | |
Feb 09, 2023 | 23003 | 21700 | 21845 | 2,229 | -1072.00(-4.68%) | |
Feb 08, 2023 | 23439 | 22686 | 22917 | 1,230 | -359.00(-1.54%) | |
Feb 07, 2023 | 23338 | 22678 | 23276 | 2,755 | +550.00(+2.42%) | |
Feb 06, 2023 | 23148 | 22643 | 22726 | 1,747 | -215.00(-0.94%) | |
Feb 05, 2023 | 23428 | 22766 | 22941 | 1,532 | -479.00(-2.05%) | |
Feb 04, 2023 | 23582 | 23266 | 23420 | 768 | -31.00(-0.13%) | |
Feb 03, 2023 | 23719 | 23212 | 23451 | 1,759 | -45.00(-0.19%) | |
Feb 02, 2023 | 24258 | 23377 | 23496 | 2,589 | -262.00(-1.10%) |