Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.270 | 4.410 | 4.270 | 4.380 | 534,454 | +0.13(+3.06%) |
May 16, 2024 | 4.170 | 4.250 | 4.100 | 4.250 | 403,064 | +0.08(+1.92%) |
May 15, 2024 | 3.890 | 4.250 | 3.850 | 4.170 | 1,380,539 | +0.32(+8.31%) |
May 14, 2024 | 3.820 | 3.855 | 3.755 | 3.850 | 252,348 | +0.04(+1.05%) |
May 13, 2024 | 3.890 | 3.890 | 3.750 | 3.810 | 225,669 | -0.09(-2.31%) |
May 10, 2024 | 3.960 | 3.980 | 3.850 | 3.900 | 179,742 | -0.04(-1.02%) |
May 09, 2024 | 3.920 | 3.940 | 3.860 | 3.940 | 479,524 | +0.03(+0.77%) |
May 08, 2024 | 3.860 | 3.920 | 3.852 | 3.910 | 235,052 | +0.00(+0.00%) |
May 07, 2024 | 3.960 | 3.975 | 3.880 | 3.910 | 191,275 | -0.06(-1.51%) |
May 06, 2024 | 3.990 | 4.010 | 3.940 | 3.970 | 211,784 | +0.07(+1.79%) |
May 03, 2024 | 3.920 | 3.935 | 3.870 | 3.900 | 159,895 | -0.02(-0.51%) |
May 02, 2024 | 3.940 | 4.000 | 3.860 | 3.920 | 196,991 | -0.04(-1.01%) |
May 01, 2024 | 3.930 | 4.029 | 3.890 | 3.960 | 184,101 | +0.04(+1.02%) |
Apr 30, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 284,475 | -0.10(-2.49%) |
Apr 29, 2024 | 4.070 | 4.070 | 3.935 | 4.020 | 260,948 | -0.01(-0.25%) |
Apr 26, 2024 | 4.100 | 4.160 | 4.010 | 4.030 | 252,728 | -0.07(-1.71%) |
Apr 25, 2024 | 3.990 | 4.100 | 3.950 | 4.100 | 277,304 | +0.09(+2.24%) |
Apr 24, 2024 | 3.960 | 4.045 | 3.960 | 4.010 | 230,116 | +0.00(+0.00%) |
Apr 23, 2024 | 3.820 | 4.040 | 3.820 | 4.010 | 301,649 | +0.15(+3.89%) |
Apr 22, 2024 | 3.850 | 3.940 | 3.810 | 3.860 | 356,523 | -0.11(-2.77%) |
Apr 19, 2024 | 3.980 | 4.010 | 3.940 | 3.970 | 262,028 | -0.01(-0.25%) |
Apr 18, 2024 | 3.950 | 4.045 | 3.880 | 3.980 | 371,775 | +0.07(+1.79%) |
Apr 17, 2024 | 3.960 | 4.040 | 3.875 | 3.910 | 404,409 | -0.03(-0.76%) |
Apr 16, 2024 | 3.910 | 3.980 | 3.830 | 3.940 | 578,575 | +0.00(+0.00%) |
Apr 15, 2024 | 3.980 | 4.000 | 3.910 | 3.940 | 407,794 | -0.02(-0.51%) |
Apr 12, 2024 | 4.250 | 4.325 | 3.900 | 3.960 | 760,972 | -0.23(-5.49%) |
Apr 11, 2024 | 4.100 | 4.190 | 4.030 | 4.190 | 316,519 | +0.09(+2.20%) |
Apr 10, 2024 | 3.810 | 4.100 | 3.810 | 4.100 | 508,905 | +0.17(+4.33%) |
Apr 09, 2024 | 3.990 | 4.035 | 3.860 | 3.930 | 509,823 | -0.02(-0.51%) |
Apr 08, 2024 | 4.010 | 4.062 | 3.900 | 3.950 | 281,129 | -0.04(-1.00%) |
Apr 05, 2024 | 3.880 | 4.030 | 3.850 | 3.990 | 386,810 | +0.13(+3.37%) |
Apr 04, 2024 | 3.900 | 3.945 | 3.820 | 3.860 | 468,057 | -0.05(-1.28%) |
Apr 03, 2024 | 3.800 | 3.920 | 3.800 | 3.910 | 326,007 | +0.08(+2.09%) |
Apr 02, 2024 | 3.820 | 3.885 | 3.770 | 3.830 | 265,926 | +0.02(+0.52%) |
Apr 01, 2024 | 3.850 | 3.890 | 3.730 | 3.810 | 949,706 | +0.02(+0.53%) |
Mar 28, 2024 | 3.760 | 3.830 | 3.690 | 3.790 | 343,821 | +0.08(+2.16%) |
Mar 27, 2024 | 3.560 | 3.735 | 3.560 | 3.710 | 352,693 | +0.17(+4.80%) |
Mar 26, 2024 | 3.580 | 3.630 | 3.540 | 3.540 | 349,306 | +0.02(+0.57%) |
Mar 25, 2024 | 3.590 | 3.685 | 3.520 | 3.520 | 223,704 | -0.07(-1.95%) |
Mar 22, 2024 | 3.550 | 3.620 | 3.510 | 3.590 | 300,240 | +0.02(+0.56%) |
Mar 21, 2024 | 3.690 | 3.690 | 3.550 | 3.570 | 325,654 | -0.08(-2.19%) |
Mar 20, 2024 | 3.530 | 3.680 | 3.525 | 3.650 | 579,193 | +0.09(+2.53%) |
Mar 19, 2024 | 3.630 | 3.630 | 3.530 | 3.560 | 634,730 | -0.07(-1.93%) |
Mar 18, 2024 | 3.700 | 3.725 | 3.620 | 3.630 | 361,536 | -0.04(-1.09%) |
Mar 15, 2024 | 3.670 | 3.785 | 3.640 | 3.670 | 3,909,352 | -0.02(-0.54%) |
Mar 14, 2024 | 3.700 | 3.760 | 3.680 | 3.690 | 408,513 | -0.02(-0.54%) |
Mar 13, 2024 | 3.670 | 3.790 | 3.580 | 3.710 | 590,817 | +0.06(+1.64%) |
Mar 12, 2024 | 3.690 | 3.700 | 3.520 | 3.650 | 636,785 | -0.08(-2.14%) |
Mar 11, 2024 | 3.670 | 3.835 | 3.666 | 3.730 | 691,314 | +0.04(+1.08%) |
Mar 08, 2024 | 3.780 | 3.810 | 3.685 | 3.690 | 226,645 | -0.05(-1.34%) |
Mar 07, 2024 | 3.810 | 3.870 | 3.680 | 3.740 | 541,331 | -0.05(-1.32%) |
Mar 06, 2024 | 3.540 | 3.920 | 3.540 | 3.790 | 1,780,594 | +0.27(+7.67%) |
Mar 05, 2024 | 3.530 | 3.560 | 3.460 | 3.520 | 368,078 | +0.02(+0.57%) |
Mar 04, 2024 | 3.490 | 3.570 | 3.480 | 3.500 | 436,864 | +0.05(+1.45%) |
Mar 01, 2024 | 3.340 | 3.470 | 3.270 | 3.450 | 412,914 | +0.17(+5.18%) |
Feb 29, 2024 | 3.300 | 3.390 | 3.240 | 3.280 | 517,641 | +0.05(+1.55%) |
Feb 28, 2024 | 3.190 | 3.270 | 3.160 | 3.230 | 313,526 | +0.02(+0.62%) |
Feb 27, 2024 | 3.340 | 3.360 | 3.190 | 3.210 | 389,245 | -0.12(-3.60%) |
Feb 26, 2024 | 3.650 | 3.700 | 3.325 | 3.330 | 726,005 | -0.30(-8.26%) |
Feb 23, 2024 | 3.540 | 3.705 | 3.490 | 3.630 | 603,196 | +0.09(+2.54%) |
Feb 22, 2024 | 3.560 | 3.595 | 3.510 | 3.540 | 543,600 | -0.05(-1.39%) |
Feb 21, 2024 | 3.540 | 3.605 | 3.440 | 3.590 | 568,066 | +0.06(+1.70%) |
Feb 20, 2024 | 3.470 | 3.570 | 3.370 | 3.530 | 731,366 | +0.05(+1.44%) |
Feb 16, 2024 | 3.470 | 3.530 | 3.440 | 3.480 | 618,362 | -0.03(-0.85%) |
Feb 15, 2024 | 3.390 | 3.540 | 3.385 | 3.510 | 411,105 | +0.18(+5.41%) |
Feb 14, 2024 | 3.260 | 3.350 | 3.210 | 3.330 | 345,178 | +0.10(+3.10%) |
Feb 13, 2024 | 3.400 | 3.420 | 3.205 | 3.230 | 621,184 | -0.27(-7.71%) |
Feb 12, 2024 | 3.510 | 3.580 | 3.500 | 3.500 | 236,857 | +0.00(+0.00%) |
Feb 09, 2024 | 3.570 | 3.570 | 3.475 | 3.500 | 311,462 | -0.06(-1.69%) |
Feb 08, 2024 | 3.650 | 3.650 | 3.560 | 3.560 | 495,525 | -0.07(-1.93%) |
Feb 07, 2024 | 3.530 | 3.670 | 3.470 | 3.630 | 714,271 | +0.10(+2.83%) |
Feb 06, 2024 | 3.500 | 3.560 | 3.450 | 3.530 | 475,582 | +0.04(+1.15%) |
Feb 05, 2024 | 3.500 | 3.525 | 3.420 | 3.490 | 542,162 | -0.06(-1.69%) |
Feb 02, 2024 | 3.390 | 3.580 | 3.380 | 3.550 | 850,030 | +0.02(+0.57%) |
Feb 01, 2024 | 3.360 | 3.530 | 3.350 | 3.530 | 586,106 | +0.18(+5.37%) |
Jan 31, 2024 | 3.500 | 3.585 | 3.320 | 3.350 | 418,208 | -0.15(-4.29%) |
Jan 30, 2024 | 3.380 | 3.520 | 3.350 | 3.500 | 580,148 | +0.10(+2.94%) |
Jan 29, 2024 | 3.410 | 3.490 | 3.350 | 3.400 | 1,316,301 | +0.02(+0.59%) |
Jan 26, 2024 | 3.440 | 3.480 | 3.380 | 3.380 | 347,785 | -0.05(-1.46%) |
Jan 25, 2024 | 3.380 | 3.455 | 3.340 | 3.430 | 312,585 | +0.12(+3.63%) |
Jan 24, 2024 | 3.400 | 3.430 | 3.290 | 3.310 | 501,091 | -0.05(-1.49%) |
Jan 23, 2024 | 3.310 | 3.380 | 3.280 | 3.360 | 437,245 | +0.09(+2.75%) |
Jan 22, 2024 | 3.280 | 3.315 | 3.210 | 3.270 | 547,076 | -0.02(-0.61%) |
Jan 19, 2024 | 3.300 | 3.310 | 3.194 | 3.290 | 416,607 | -0.01(-0.30%) |
Jan 18, 2024 | 3.150 | 3.330 | 3.130 | 3.300 | 552,153 | +0.15(+4.76%) |
Jan 17, 2024 | 3.140 | 3.150 | 3.015 | 3.150 | 808,506 | -0.04(-1.25%) |
Jan 16, 2024 | 3.270 | 3.300 | 3.145 | 3.190 | 859,749 | -0.12(-3.63%) |
Jan 12, 2024 | 3.220 | 3.375 | 3.200 | 3.310 | 860,178 | +0.15(+4.75%) |
Jan 11, 2024 | 3.160 | 3.230 | 3.105 | 3.160 | 395,459 | +0.00(+0.00%) |
Jan 10, 2024 | 3.150 | 3.230 | 3.145 | 3.160 | 450,351 | +0.04(+1.28%) |
Jan 09, 2024 | 3.150 | 3.150 | 3.095 | 3.120 | 433,361 | -0.04(-1.27%) |
Jan 08, 2024 | 3.170 | 3.200 | 3.130 | 3.160 | 762,654 | +0.01(+0.32%) |
Jan 05, 2024 | 3.120 | 3.200 | 3.100 | 3.150 | 554,988 | +0.03(+0.96%) |
Jan 04, 2024 | 3.080 | 3.140 | 3.050 | 3.120 | 460,688 | +0.02(+0.65%) |
Jan 03, 2024 | 3.130 | 3.130 | 3.025 | 3.100 | 592,956 | -0.06(-1.90%) |
Jan 02, 2024 | 3.240 | 3.320 | 3.160 | 3.160 | 442,741 | -0.09(-2.77%) |
Dec 29, 2023 | 3.290 | 3.310 | 3.220 | 3.250 | 356,347 | -0.02(-0.61%) |
Dec 28, 2023 | 3.430 | 3.445 | 3.270 | 3.270 | 857,640 | -0.17(-4.94%) |
Dec 27, 2023 | 3.380 | 3.465 | 3.350 | 3.440 | 927,069 | +0.08(+2.38%) |
Dec 26, 2023 | 3.410 | 3.410 | 3.320 | 3.360 | 160,569 | -0.06(-1.75%) |
Dec 22, 2023 | 3.400 | 3.500 | 3.350 | 3.420 | 489,999 | +0.08(+2.40%) |
Dec 21, 2023 | 3.250 | 3.400 | 3.230 | 3.340 | 626,451 | +0.10(+3.09%) |
Dec 20, 2023 | 3.310 | 3.360 | 3.180 | 3.240 | 690,835 | -0.08(-2.41%) |
Dec 19, 2023 | 3.100 | 3.340 | 3.020 | 3.320 | 659,116 | +0.21(+6.75%) |
Dec 18, 2023 | 3.070 | 3.110 | 2.945 | 3.110 | 725,851 | +0.03(+0.97%) |
Dec 15, 2023 | 3.050 | 3.110 | 2.965 | 3.080 | 619,380 | +0.04(+1.32%) |
Dec 14, 2023 | 2.990 | 3.110 | 2.930 | 3.040 | 697,165 | +0.08(+2.70%) |
Dec 13, 2023 | 2.670 | 2.990 | 2.640 | 2.960 | 1,169,194 | +0.29(+10.86%) |
Dec 12, 2023 | 2.670 | 2.710 | 2.600 | 2.670 | 701,902 | -0.01(-0.37%) |
Dec 11, 2023 | 2.810 | 2.830 | 2.630 | 2.680 | 903,809 | -0.13(-4.63%) |
Dec 08, 2023 | 2.810 | 2.900 | 2.770 | 2.810 | 594,940 | -0.03(-1.06%) |
Dec 07, 2023 | 2.930 | 2.940 | 2.835 | 2.840 | 293,143 | -0.08(-2.74%) |
Dec 06, 2023 | 2.940 | 2.980 | 2.880 | 2.920 | 610,598 | -0.02(-0.68%) |
Dec 05, 2023 | 2.990 | 3.025 | 2.920 | 2.940 | 407,623 | -0.07(-2.33%) |
Dec 04, 2023 | 3.050 | 3.100 | 2.991 | 3.010 | 899,081 | -0.07(-2.27%) |
Dec 01, 2023 | 2.980 | 3.080 | 2.960 | 3.080 | 864,194 | +0.07(+2.33%) |
Nov 30, 2023 | 2.990 | 3.010 | 2.910 | 3.010 | 598,027 | +0.00(+0.00%) |
Nov 29, 2023 | 3.040 | 3.040 | 2.975 | 3.010 | 852,089 | +0.02(+0.67%) |
Nov 28, 2023 | 2.950 | 3.040 | 2.920 | 2.990 | 1,177,573 | +0.08(+2.75%) |
Nov 27, 2023 | 3.010 | 3.010 | 2.860 | 2.910 | 1,380,301 | -0.01(-0.34%) |
Nov 24, 2023 | 2.880 | 2.980 | 2.880 | 2.920 | 212,964 | +0.04(+1.39%) |
Nov 22, 2023 | 2.890 | 2.920 | 2.790 | 2.880 | 839,940 | -0.02(-0.69%) |
Nov 21, 2023 | 2.940 | 3.004 | 2.840 | 2.900 | 419,415 | -0.02(-0.68%) |
Nov 20, 2023 | 2.860 | 2.920 | 2.830 | 2.920 | 528,713 | +0.04(+1.39%) |
Nov 17, 2023 | 2.890 | 2.930 | 2.840 | 2.880 | 349,693 | +0.00(+0.00%) |
Nov 16, 2023 | 2.940 | 3.080 | 2.875 | 2.880 | 691,583 | -0.05(-1.71%) |
Nov 15, 2023 | 2.900 | 2.995 | 2.870 | 2.930 | 848,110 | -0.02(-0.68%) |
Nov 14, 2023 | 2.980 | 2.980 | 2.845 | 2.950 | 829,927 | +0.02(+0.68%) |
Nov 13, 2023 | 2.960 | 3.003 | 2.910 | 2.930 | 207,641 | -0.03(-1.01%) |
Nov 10, 2023 | 2.950 | 2.970 | 2.845 | 2.960 | 729,646 | -0.02(-0.67%) |
Nov 09, 2023 | 3.050 | 3.090 | 2.950 | 2.980 | 633,979 | -0.05(-1.65%) |
Nov 08, 2023 | 3.140 | 3.154 | 2.970 | 3.030 | 570,581 | -0.08(-2.57%) |
Nov 07, 2023 | 3.230 | 3.230 | 3.040 | 3.110 | 1,565,681 | -0.12(-3.72%) |
Nov 06, 2023 | 3.250 | 3.330 | 3.200 | 3.230 | 1,180,687 | +0.00(+0.00%) |
Nov 03, 2023 | 3.240 | 3.310 | 3.211 | 3.230 | 1,012,495 | +0.05(+1.57%) |
Nov 02, 2023 | 3.100 | 3.210 | 3.060 | 3.180 | 606,919 | +0.15(+4.95%) |
Nov 01, 2023 | 3.100 | 3.100 | 2.980 | 3.030 | 375,757 | -0.05(-1.62%) |
Oct 31, 2023 | 3.110 | 3.200 | 3.020 | 3.080 | 545,219 | +0.02(+0.65%) |
Oct 30, 2023 | 3.500 | 3.515 | 3.020 | 3.060 | 948,586 | -0.44(-12.57%) |
Oct 27, 2023 | 3.420 | 3.500 | 3.355 | 3.500 | 463,760 | +0.10(+2.94%) |
Oct 26, 2023 | 3.410 | 3.430 | 3.295 | 3.400 | 326,679 | -0.04(-1.16%) |
Oct 25, 2023 | 3.480 | 3.530 | 3.420 | 3.440 | 197,415 | -0.06(-1.71%) |
Oct 24, 2023 | 3.520 | 3.570 | 3.430 | 3.500 | 899,196 | -0.03(-0.85%) |
Oct 23, 2023 | 3.600 | 3.600 | 3.325 | 3.530 | 1,612,968 | +0.00(+0.00%) |
Oct 20, 2023 | 3.440 | 3.585 | 3.430 | 3.530 | 1,401,909 | +0.13(+3.82%) |
Oct 19, 2023 | 3.390 | 3.430 | 3.335 | 3.400 | 288,794 | -0.01(-0.29%) |
Oct 18, 2023 | 3.550 | 3.580 | 3.365 | 3.410 | 369,544 | -0.09(-2.57%) |
Oct 17, 2023 | 3.420 | 3.595 | 3.280 | 3.500 | 700,803 | +0.11(+3.24%) |
Oct 16, 2023 | 3.220 | 3.390 | 3.220 | 3.390 | 673,045 | +0.15(+4.63%) |
Oct 13, 2023 | 3.290 | 3.330 | 3.220 | 3.240 | 765,705 | +0.08(+2.53%) |
Oct 12, 2023 | 3.280 | 3.280 | 3.120 | 3.160 | 206,544 | -0.12(-3.66%) |
Oct 11, 2023 | 3.310 | 3.350 | 3.220 | 3.280 | 309,871 | +0.00(+0.00%) |
Oct 10, 2023 | 3.340 | 3.340 | 3.235 | 3.280 | 265,450 | -0.03(-0.91%) |
Oct 09, 2023 | 3.300 | 3.350 | 3.295 | 3.310 | 137,236 | +0.06(+1.85%) |
Oct 06, 2023 | 3.170 | 3.310 | 3.090 | 3.250 | 632,124 | +0.09(+2.85%) |
Oct 05, 2023 | 3.120 | 3.210 | 3.100 | 3.160 | 326,672 | +0.04(+1.28%) |
Oct 04, 2023 | 3.330 | 3.330 | 3.090 | 3.120 | 656,073 | -0.17(-5.17%) |
Oct 03, 2023 | 3.360 | 3.380 | 3.290 | 3.290 | 284,451 | -0.09(-2.66%) |
Oct 02, 2023 | 3.540 | 3.550 | 3.370 | 3.380 | 387,437 | -0.19(-5.32%) |
Sep 29, 2023 | 3.850 | 3.860 | 3.530 | 3.570 | 739,553 | -0.22(-5.80%) |
Sep 28, 2023 | 3.810 | 3.810 | 3.709 | 3.790 | 229,568 | -0.02(-0.52%) |
Sep 27, 2023 | 3.840 | 3.885 | 3.780 | 3.810 | 255,627 | -0.04(-1.04%) |
Sep 26, 2023 | 3.920 | 3.940 | 3.850 | 3.850 | 367,113 | -0.08(-2.04%) |
Sep 25, 2023 | 3.940 | 3.980 | 3.930 | 3.930 | 197,544 | -0.05(-1.26%) |
Sep 22, 2023 | 4.010 | 4.130 | 3.980 | 3.980 | 218,176 | -0.08(-1.97%) |
Sep 21, 2023 | 4.120 | 4.190 | 4.060 | 4.060 | 311,940 | -0.16(-3.79%) |
Sep 20, 2023 | 4.260 | 4.306 | 4.200 | 4.220 | 182,359 | -0.04(-0.94%) |
Sep 19, 2023 | 4.340 | 4.370 | 4.160 | 4.260 | 136,101 | -0.09(-2.07%) |
Sep 18, 2023 | 4.420 | 4.420 | 4.300 | 4.350 | 235,549 | -0.04(-0.91%) |
Sep 15, 2023 | 4.380 | 4.540 | 4.340 | 4.390 | 838,784 | +0.05(+1.15%) |
Sep 14, 2023 | 4.340 | 4.390 | 4.270 | 4.340 | 305,231 | +0.00(+0.00%) |
Sep 13, 2023 | 4.420 | 4.441 | 4.300 | 4.340 | 246,605 | -0.08(-1.81%) |
Sep 12, 2023 | 4.380 | 4.500 | 4.380 | 4.420 | 258,902 | -0.01(-0.23%) |
Sep 11, 2023 | 4.420 | 4.630 | 4.410 | 4.430 | 264,471 | +0.02(+0.45%) |
Sep 08, 2023 | 4.450 | 4.625 | 4.390 | 4.410 | 560,931 | -0.02(-0.45%) |
Sep 07, 2023 | 4.450 | 4.480 | 4.390 | 4.430 | 343,101 | -0.06(-1.34%) |
Sep 06, 2023 | 4.500 | 4.570 | 4.460 | 4.490 | 245,649 | -0.02(-0.44%) |
Sep 05, 2023 | 4.640 | 4.770 | 4.510 | 4.510 | 459,104 | -0.23(-4.85%) |
Sep 01, 2023 | 4.790 | 4.820 | 4.680 | 4.740 | 118,750 | -0.02(-0.42%) |
Aug 31, 2023 | 4.720 | 4.775 | 4.685 | 4.760 | 247,576 | +0.01(+0.21%) |
Aug 30, 2023 | 4.760 | 4.810 | 4.705 | 4.750 | 127,557 | +0.02(+0.42%) |
Aug 29, 2023 | 4.670 | 4.730 | 4.640 | 4.730 | 220,623 | +0.06(+1.28%) |
Aug 28, 2023 | 4.620 | 4.730 | 4.610 | 4.670 | 204,068 | +0.05(+1.08%) |
Aug 25, 2023 | 4.670 | 4.737 | 4.570 | 4.620 | 212,366 | -0.05(-1.07%) |
Aug 24, 2023 | 4.720 | 4.780 | 4.610 | 4.670 | 164,289 | -0.08(-1.68%) |
Aug 23, 2023 | 4.650 | 4.810 | 4.650 | 4.750 | 322,389 | +0.10(+2.15%) |
Aug 22, 2023 | 4.630 | 4.700 | 4.490 | 4.650 | 234,691 | +0.01(+0.22%) |
Aug 21, 2023 | 4.490 | 4.669 | 4.460 | 4.640 | 318,488 | +0.17(+3.80%) |
Aug 18, 2023 | 4.430 | 4.510 | 4.395 | 4.470 | 179,338 | +0.02(+0.45%) |
Aug 17, 2023 | 4.480 | 4.530 | 4.420 | 4.450 | 167,338 | -0.03(-0.67%) |
Aug 16, 2023 | 4.480 | 4.580 | 4.450 | 4.480 | 167,036 | -0.01(-0.22%) |
Aug 15, 2023 | 4.530 | 4.570 | 4.445 | 4.490 | 352,590 | -0.06(-1.32%) |
Aug 14, 2023 | 4.470 | 4.575 | 4.450 | 4.550 | 203,123 | +0.01(+0.22%) |
Aug 11, 2023 | 4.560 | 4.600 | 4.535 | 4.540 | 154,924 | -0.06(-1.30%) |
Aug 10, 2023 | 4.600 | 4.670 | 4.520 | 4.600 | 127,488 | +0.03(+0.66%) |
Aug 09, 2023 | 4.610 | 4.610 | 4.470 | 4.570 | 242,875 | -0.04(-0.87%) |
Aug 08, 2023 | 4.500 | 4.645 | 4.460 | 4.610 | 202,058 | +0.05(+1.10%) |
Aug 07, 2023 | 4.370 | 4.610 | 4.360 | 4.560 | 205,740 | +0.00(+0.00%) |
Aug 04, 2023 | 4.510 | 4.680 | 4.510 | 4.560 | 295,258 | +0.15(+3.40%) |
Aug 03, 2023 | 4.360 | 4.450 | 4.360 | 4.410 | 331,267 | +0.00(+0.00%) |
Aug 02, 2023 | 4.510 | 4.510 | 4.390 | 4.410 | 282,451 | -0.07(-1.56%) |
Aug 01, 2023 | 4.590 | 4.615 | 4.475 | 4.480 | 204,267 | -0.18(-3.86%) |
Jul 31, 2023 | 4.610 | 4.740 | 4.600 | 4.660 | 375,161 | +0.08(+1.75%) |
Jul 28, 2023 | 4.440 | 4.600 | 4.390 | 4.580 | 344,495 | +0.16(+3.62%) |
Jul 27, 2023 | 4.530 | 4.540 | 4.410 | 4.420 | 302,830 | -0.14(-3.07%) |
Jul 26, 2023 | 4.600 | 4.600 | 4.495 | 4.560 | 214,308 | -0.03(-0.65%) |
Jul 25, 2023 | 4.510 | 4.620 | 4.510 | 4.590 | 127,200 | +0.07(+1.55%) |
Jul 24, 2023 | 4.550 | 4.560 | 4.450 | 4.520 | 147,911 | -0.04(-0.88%) |
Jul 21, 2023 | 4.540 | 4.580 | 4.500 | 4.560 | 111,169 | +0.02(+0.44%) |
Jul 20, 2023 | 4.620 | 4.650 | 4.540 | 4.540 | 222,422 | -0.12(-2.58%) |
Jul 19, 2023 | 4.650 | 4.710 | 4.630 | 4.660 | 150,727 | -0.03(-0.64%) |
Jul 18, 2023 | 4.710 | 4.820 | 4.665 | 4.690 | 342,603 | +0.01(+0.21%) |
Jul 17, 2023 | 4.670 | 4.730 | 4.610 | 4.680 | 205,335 | -0.05(-1.06%) |
Jul 14, 2023 | 4.760 | 4.765 | 4.690 | 4.730 | 482,964 | -0.01(-0.21%) |
Jul 13, 2023 | 4.700 | 4.770 | 4.630 | 4.740 | 256,951 | +0.07(+1.50%) |
Jul 12, 2023 | 4.410 | 4.670 | 4.410 | 4.670 | 406,950 | +0.35(+8.10%) |
Jul 11, 2023 | 4.290 | 4.385 | 4.280 | 4.320 | 295,024 | +0.03(+0.70%) |
Jul 10, 2023 | 4.180 | 4.315 | 4.150 | 4.290 | 219,830 | +0.12(+2.88%) |
Jul 07, 2023 | 4.160 | 4.230 | 4.160 | 4.170 | 287,565 | +0.04(+0.97%) |
Jul 06, 2023 | 4.220 | 4.225 | 4.080 | 4.130 | 513,524 | -0.13(-3.05%) |
Jul 05, 2023 | 4.250 | 4.310 | 4.190 | 4.260 | 275,876 | +0.07(+1.67%) |
Jul 03, 2023 | 4.200 | 4.240 | 4.170 | 4.190 | 138,811 | -0.01(-0.24%) |
Jun 30, 2023 | 4.010 | 4.225 | 4.010 | 4.200 | 284,564 | +0.16(+3.96%) |
Jun 29, 2023 | 3.960 | 4.065 | 3.960 | 4.040 | 187,172 | +0.05(+1.25%) |
Jun 28, 2023 | 3.940 | 4.020 | 3.915 | 3.990 | 340,203 | -0.03(-0.75%) |
Jun 27, 2023 | 4.030 | 4.070 | 3.950 | 4.020 | 165,367 | -0.01(-0.25%) |
Jun 26, 2023 | 4.060 | 4.090 | 4.030 | 4.030 | 127,504 | -0.01(-0.25%) |
Jun 23, 2023 | 4.110 | 4.110 | 3.900 | 4.040 | 395,186 | -0.07(-1.70%) |
Jun 22, 2023 | 4.120 | 4.120 | 3.975 | 4.110 | 348,509 | -0.01(-0.24%) |
Jun 21, 2023 | 3.920 | 4.120 | 3.920 | 4.120 | 322,006 | +0.17(+4.30%) |
Jun 20, 2023 | 3.900 | 4.015 | 3.870 | 3.950 | 243,664 | -0.01(-0.25%) |
Jun 16, 2023 | 3.950 | 4.010 | 3.900 | 3.960 | 259,527 | +0.01(+0.25%) |
Jun 15, 2023 | 3.890 | 3.980 | 3.830 | 3.950 | 345,693 | +0.05(+1.28%) |
Jun 14, 2023 | 4.110 | 4.110 | 3.860 | 3.900 | 610,564 | -0.12(-2.99%) |
Jun 13, 2023 | 4.240 | 4.290 | 4.000 | 4.020 | 378,026 | -0.16(-3.83%) |
Jun 12, 2023 | 4.120 | 4.200 | 4.075 | 4.180 | 308,205 | -0.08(-1.88%) |
Jun 09, 2023 | 4.350 | 4.350 | 4.240 | 4.260 | 268,396 | -0.08(-1.84%) |
Jun 08, 2023 | 4.340 | 4.410 | 4.320 | 4.340 | 191,689 | +0.03(+0.70%) |
Jun 07, 2023 | 4.560 | 4.570 | 4.310 | 4.310 | 226,358 | -0.23(-5.07%) |
Jun 06, 2023 | 4.610 | 4.630 | 4.497 | 4.540 | 115,915 | -0.08(-1.73%) |
Jun 05, 2023 | 4.640 | 4.675 | 4.580 | 4.620 | 161,681 | -0.01(-0.22%) |
Jun 02, 2023 | 4.510 | 4.650 | 4.500 | 4.630 | 357,753 | +0.16(+3.58%) |