Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.756 | 5.775 | 5.610 | 5.620 | 2,866,619 | -0.08(-1.37%) |
Jan 30, 2024 | 5.697 | 5.727 | 5.688 | 5.697 | 2,993,532 | -0.05(-0.85%) |
Jan 29, 2024 | 5.795 | 5.804 | 5.727 | 5.746 | 2,400,891 | -0.10(-1.66%) |
Jan 26, 2024 | 5.824 | 5.853 | 5.814 | 5.843 | 3,090,696 | +0.00(+0.00%) |
Jan 25, 2024 | 5.882 | 5.892 | 5.804 | 5.843 | 1,442,063 | -0.07(-1.15%) |
Jan 24, 2024 | 5.921 | 5.950 | 5.911 | 5.911 | 1,383,133 | +0.11(+1.84%) |
Jan 23, 2024 | 5.824 | 5.834 | 5.775 | 5.804 | 1,441,829 | -0.03(-0.50%) |
Jan 22, 2024 | 5.814 | 5.863 | 5.814 | 5.834 | 2,295,801 | +0.09(+1.52%) |
Jan 19, 2024 | 5.678 | 5.756 | 5.663 | 5.746 | 2,834,328 | +0.05(+0.85%) |
Jan 18, 2024 | 5.688 | 5.717 | 5.649 | 5.697 | 1,912,589 | +0.04(+0.69%) |
Jan 17, 2024 | 5.629 | 5.677 | 5.620 | 5.659 | 1,858,678 | +0.03(+0.52%) |
Jan 16, 2024 | 5.629 | 5.658 | 5.600 | 5.629 | 1,718,456 | +0.01(+0.17%) |
Jan 12, 2024 | 5.620 | 5.649 | 5.590 | 5.620 | 1,889,274 | +0.08(+1.40%) |
Jan 11, 2024 | 5.571 | 5.590 | 5.503 | 5.542 | 1,170,381 | -0.03(-0.52%) |
Jan 10, 2024 | 5.552 | 5.581 | 5.537 | 5.571 | 868,208 | +0.02(+0.35%) |
Jan 09, 2024 | 5.590 | 5.590 | 5.542 | 5.552 | 1,164,682 | -0.09(-1.55%) |
Jan 08, 2024 | 5.610 | 5.639 | 5.600 | 5.639 | 1,219,541 | +0.08(+1.40%) |
Jan 05, 2024 | 5.532 | 5.600 | 5.522 | 5.561 | 1,134,014 | +0.03(+0.53%) |
Jan 04, 2024 | 5.552 | 5.590 | 5.527 | 5.532 | 975,770 | +0.03(+0.53%) |
Jan 03, 2024 | 5.513 | 5.542 | 5.484 | 5.503 | 1,658,860 | -0.07(-1.22%) |
Jan 02, 2024 | 5.610 | 5.629 | 5.561 | 5.571 | 3,580,599 | -0.03(-0.52%) |
Dec 29, 2023 | 5.639 | 5.639 | 5.600 | 5.600 | 562,504 | -0.02(-0.35%) |
Dec 28, 2023 | 5.620 | 5.659 | 5.610 | 5.620 | 608,578 | -0.03(-0.52%) |
Dec 27, 2023 | 5.600 | 5.668 | 5.600 | 5.649 | 924,108 | +0.08(+1.40%) |
Dec 26, 2023 | 5.542 | 5.588 | 5.537 | 5.571 | 560,495 | +0.02(+0.35%) |
Dec 22, 2023 | 5.571 | 5.600 | 5.542 | 5.552 | 775,386 | +0.00(+0.00%) |
Dec 21, 2023 | 5.571 | 5.571 | 5.518 | 5.552 | 748,532 | +0.05(+0.88%) |
Dec 20, 2023 | 5.581 | 5.600 | 5.503 | 5.503 | 786,935 | -0.09(-1.57%) |
Dec 19, 2023 | 5.552 | 5.600 | 5.552 | 5.590 | 860,075 | +0.08(+1.41%) |
Dec 18, 2023 | 5.542 | 5.542 | 5.493 | 5.513 | 868,214 | -0.01(-0.18%) |
Dec 15, 2023 | 5.561 | 5.571 | 5.522 | 5.522 | 913,416 | -0.07(-1.22%) |
Dec 14, 2023 | 5.581 | 5.620 | 5.571 | 5.590 | 1,770,432 | -0.01(-0.17%) |
Dec 13, 2023 | 5.522 | 5.620 | 5.506 | 5.600 | 1,057,362 | +0.09(+1.59%) |
Dec 12, 2023 | 5.474 | 5.532 | 5.464 | 5.513 | 975,565 | +0.04(+0.71%) |
Dec 11, 2023 | 5.445 | 5.493 | 5.425 | 5.474 | 1,066,782 | +0.02(+0.36%) |
Dec 08, 2023 | 5.415 | 5.464 | 5.406 | 5.454 | 1,169,421 | +0.03(+0.54%) |
Dec 07, 2023 | 5.396 | 5.435 | 5.396 | 5.425 | 867,587 | +0.03(+0.54%) |
Dec 06, 2023 | 5.425 | 5.445 | 5.357 | 5.396 | 1,428,833 | +0.02(+0.36%) |
Dec 05, 2023 | 5.357 | 5.396 | 5.357 | 5.377 | 1,274,057 | +0.03(+0.55%) |
Dec 04, 2023 | 5.347 | 5.372 | 5.333 | 5.347 | 756,637 | -0.01(-0.18%) |
Dec 01, 2023 | 5.309 | 5.367 | 5.299 | 5.357 | 1,128,826 | +0.02(+0.36%) |
Nov 30, 2023 | 5.309 | 5.347 | 5.289 | 5.338 | 2,397,308 | -0.02(-0.36%) |
Nov 29, 2023 | 5.211 | 5.367 | 5.211 | 5.357 | 4,207,908 | +0.13(+2.42%) |
Nov 28, 2023 | 5.221 | 5.250 | 5.211 | 5.231 | 1,044,329 | +0.01(+0.19%) |
Nov 27, 2023 | 5.231 | 5.231 | 5.202 | 5.221 | 746,665 | -0.01(-0.19%) |
Nov 24, 2023 | 5.211 | 5.240 | 5.202 | 5.231 | 953,219 | +0.04(+0.75%) |
Nov 22, 2023 | 5.172 | 5.192 | 5.153 | 5.192 | 766,487 | -0.01(-0.19%) |
Nov 21, 2023 | 5.202 | 5.216 | 5.187 | 5.202 | 1,148,000 | -0.04(-0.74%) |
Nov 20, 2023 | 5.202 | 5.250 | 5.187 | 5.240 | 1,361,978 | +0.01(+0.19%) |
Nov 17, 2023 | 5.231 | 5.245 | 5.192 | 5.231 | 5,111,817 | +0.01(+0.19%) |
Nov 16, 2023 | 5.192 | 5.240 | 5.192 | 5.221 | 2,319,554 | +0.21(+4.27%) |
Nov 15, 2023 | 5.065 | 5.095 | 5.007 | 5.007 | 2,711,026 | -0.06(-1.15%) |
Nov 14, 2023 | 5.027 | 5.085 | 5.027 | 5.065 | 2,767,350 | +0.14(+2.76%) |
Nov 13, 2023 | 4.929 | 4.949 | 4.920 | 4.929 | 1,853,420 | +0.05(+1.00%) |
Nov 10, 2023 | 4.822 | 4.881 | 4.803 | 4.881 | 1,175,573 | +0.08(+1.62%) |
Nov 09, 2023 | 4.871 | 4.890 | 4.793 | 4.803 | 1,113,563 | -0.03(-0.60%) |
Nov 08, 2023 | 4.832 | 4.852 | 4.813 | 4.832 | 2,113,009 | -0.02(-0.40%) |
Nov 07, 2023 | 4.832 | 4.871 | 4.827 | 4.852 | 698,743 | -0.06(-1.19%) |
Nov 06, 2023 | 4.978 | 4.978 | 4.900 | 4.910 | 976,240 | -0.01(-0.20%) |
Nov 03, 2023 | 4.900 | 4.929 | 4.861 | 4.920 | 1,592,312 | +0.10(+2.02%) |
Nov 02, 2023 | 4.822 | 4.842 | 4.793 | 4.822 | 1,256,155 | +0.11(+2.27%) |
Nov 01, 2023 | 4.696 | 4.735 | 4.657 | 4.715 | 1,403,340 | +0.02(+0.41%) |
Oct 31, 2023 | 4.715 | 4.720 | 4.662 | 4.696 | 1,321,665 | -0.02(-0.41%) |
Oct 30, 2023 | 4.686 | 4.715 | 4.667 | 4.715 | 1,783,477 | +0.14(+2.97%) |
Oct 27, 2023 | 4.667 | 4.667 | 4.560 | 4.579 | 1,643,320 | -0.03(-0.63%) |
Oct 26, 2023 | 4.618 | 4.647 | 4.604 | 4.608 | 1,120,796 | +0.06(+1.28%) |
Oct 25, 2023 | 4.579 | 4.618 | 4.550 | 4.550 | 2,488,637 | -0.01(-0.21%) |
Oct 24, 2023 | 4.550 | 4.589 | 4.540 | 4.560 | 1,502,150 | +0.03(+0.64%) |
Oct 23, 2023 | 4.511 | 4.570 | 4.502 | 4.531 | 2,804,681 | +0.01(+0.22%) |
Oct 20, 2023 | 4.570 | 4.589 | 4.511 | 4.521 | 2,420,239 | -0.11(-2.31%) |
Oct 19, 2023 | 4.647 | 4.696 | 4.608 | 4.628 | 1,970,210 | -0.01(-0.21%) |
Oct 18, 2023 | 4.696 | 4.706 | 4.618 | 4.638 | 1,258,437 | -0.09(-1.85%) |
Oct 17, 2023 | 4.696 | 4.764 | 4.696 | 4.725 | 742,906 | +0.03(+0.62%) |
Oct 16, 2023 | 4.667 | 4.711 | 4.657 | 4.696 | 1,127,333 | +0.11(+2.33%) |
Oct 13, 2023 | 4.638 | 4.662 | 4.589 | 4.589 | 1,080,259 | -0.09(-1.87%) |
Oct 12, 2023 | 4.715 | 4.715 | 4.652 | 4.677 | 883,458 | -0.10(-2.04%) |
Oct 11, 2023 | 4.764 | 4.803 | 4.745 | 4.774 | 993,743 | +0.04(+0.82%) |
Oct 10, 2023 | 4.754 | 4.764 | 4.730 | 4.735 | 812,073 | +0.07(+1.46%) |
Oct 09, 2023 | 4.638 | 4.677 | 4.623 | 4.667 | 1,167,102 | -0.06(-1.23%) |
Oct 06, 2023 | 4.647 | 4.745 | 4.623 | 4.725 | 1,720,917 | +0.10(+2.10%) |
Oct 05, 2023 | 4.589 | 4.638 | 4.589 | 4.628 | 976,803 | +0.06(+1.28%) |
Oct 04, 2023 | 4.560 | 4.570 | 4.502 | 4.570 | 1,355,220 | +0.01(+0.21%) |
Oct 03, 2023 | 4.628 | 4.628 | 4.550 | 4.560 | 1,149,467 | -0.05(-1.06%) |
Oct 02, 2023 | 4.677 | 4.686 | 4.599 | 4.608 | 951,814 | -0.06(-1.25%) |
Sep 29, 2023 | 4.706 | 4.715 | 4.647 | 4.667 | 2,289,791 | +0.06(+1.27%) |
Sep 28, 2023 | 4.560 | 4.638 | 4.560 | 4.608 | 2,134,587 | +0.08(+1.72%) |
Sep 27, 2023 | 4.579 | 4.584 | 4.497 | 4.531 | 2,621,968 | -0.19(-4.12%) |
Sep 26, 2023 | 4.774 | 4.793 | 4.715 | 4.725 | 1,730,708 | -0.04(-0.82%) |
Sep 25, 2023 | 4.783 | 4.783 | 4.764 | 4.764 | 1,048,182 | -0.04(-0.81%) |
Sep 22, 2023 | 4.842 | 4.861 | 4.803 | 4.803 | 1,151,654 | -0.07(-1.40%) |
Sep 21, 2023 | 4.890 | 4.910 | 4.861 | 4.871 | 1,084,141 | -0.05(-0.99%) |
Sep 20, 2023 | 4.958 | 4.988 | 4.910 | 4.920 | 874,016 | -0.01(-0.20%) |
Sep 19, 2023 | 4.910 | 4.939 | 4.900 | 4.929 | 978,591 | +0.07(+1.40%) |
Sep 18, 2023 | 4.881 | 4.900 | 4.852 | 4.861 | 829,922 | -0.04(-0.79%) |
Sep 15, 2023 | 4.900 | 4.920 | 4.890 | 4.900 | 1,112,303 | -0.02(-0.40%) |
Sep 14, 2023 | 4.900 | 4.929 | 4.900 | 4.920 | 886,074 | +0.09(+1.81%) |
Sep 13, 2023 | 4.832 | 4.871 | 4.822 | 4.832 | 809,099 | +0.01(+0.20%) |
Sep 12, 2023 | 4.793 | 4.842 | 4.793 | 4.822 | 770,230 | +0.01(+0.20%) |
Sep 11, 2023 | 4.822 | 4.852 | 4.803 | 4.813 | 800,523 | +0.09(+1.85%) |
Sep 08, 2023 | 4.706 | 4.745 | 4.696 | 4.725 | 726,013 | +0.02(+0.41%) |
Sep 07, 2023 | 4.745 | 4.769 | 4.706 | 4.706 | 910,463 | -0.09(-1.83%) |
Sep 06, 2023 | 4.803 | 4.832 | 4.783 | 4.793 | 1,354,643 | -0.01(-0.20%) |
Sep 05, 2023 | 4.881 | 4.881 | 4.793 | 4.803 | 1,215,417 | -0.13(-2.56%) |
Sep 01, 2023 | 4.978 | 4.993 | 4.915 | 4.929 | 1,314,738 | -0.01(-0.20%) |
Aug 31, 2023 | 5.007 | 5.017 | 4.920 | 4.939 | 1,515,979 | -0.06(-1.17%) |
Aug 30, 2023 | 4.997 | 5.046 | 4.983 | 4.997 | 1,146,052 | +0.02(+0.39%) |
Aug 29, 2023 | 4.949 | 4.988 | 4.939 | 4.978 | 1,609,139 | +0.10(+2.02%) |
Aug 28, 2023 | 4.851 | 4.898 | 4.851 | 4.879 | 2,504,958 | +0.06(+1.17%) |
Aug 25, 2023 | 4.842 | 4.861 | 4.790 | 4.823 | 1,417,795 | +0.04(+0.79%) |
Aug 24, 2023 | 4.804 | 4.851 | 4.785 | 4.785 | 2,111,262 | -0.05(-0.98%) |
Aug 23, 2023 | 4.813 | 4.851 | 4.804 | 4.832 | 1,134,425 | +0.01(+0.20%) |
Aug 22, 2023 | 4.889 | 4.889 | 4.813 | 4.823 | 1,225,056 | -0.08(-1.73%) |
Aug 21, 2023 | 4.908 | 4.927 | 4.861 | 4.908 | 1,417,345 | +0.10(+2.16%) |
Aug 18, 2023 | 4.738 | 4.804 | 4.738 | 4.804 | 2,183,454 | +0.03(+0.59%) |
Aug 17, 2023 | 4.889 | 4.898 | 4.766 | 4.776 | 3,058,429 | -0.28(-5.60%) |
Aug 16, 2023 | 5.078 | 5.106 | 5.049 | 5.059 | 1,747,359 | -0.01(-0.19%) |
Aug 15, 2023 | 5.087 | 5.087 | 5.045 | 5.068 | 3,212,175 | -0.10(-2.01%) |
Aug 14, 2023 | 5.163 | 5.181 | 5.134 | 5.172 | 1,146,696 | +0.01(+0.18%) |
Aug 11, 2023 | 5.134 | 5.172 | 5.125 | 5.163 | 1,018,113 | +0.00(+0.00%) |
Aug 10, 2023 | 5.172 | 5.219 | 5.153 | 5.163 | 1,474,598 | +0.02(+0.37%) |
Aug 09, 2023 | 5.144 | 5.181 | 5.125 | 5.144 | 1,482,830 | +0.03(+0.55%) |
Aug 08, 2023 | 5.049 | 5.134 | 5.026 | 5.115 | 2,012,801 | -0.05(-0.91%) |
Aug 07, 2023 | 5.144 | 5.172 | 5.139 | 5.163 | 859,342 | +0.09(+1.86%) |
Aug 04, 2023 | 5.078 | 5.134 | 5.068 | 5.068 | 1,116,725 | +0.05(+0.94%) |
Aug 03, 2023 | 4.983 | 5.040 | 4.969 | 5.021 | 1,541,078 | +0.08(+1.72%) |
Aug 02, 2023 | 4.983 | 4.993 | 4.936 | 4.936 | 839,942 | -0.10(-2.06%) |
Aug 01, 2023 | 5.078 | 5.092 | 5.040 | 5.040 | 697,032 | -0.05(-0.93%) |
Jul 31, 2023 | 5.097 | 5.153 | 5.087 | 5.087 | 1,119,583 | +0.00(+0.00%) |
Jul 28, 2023 | 5.106 | 5.120 | 5.059 | 5.087 | 1,383,343 | +0.05(+0.94%) |
Jul 27, 2023 | 5.078 | 5.106 | 5.035 | 5.040 | 1,244,986 | -0.06(-1.11%) |
Jul 26, 2023 | 5.040 | 5.111 | 5.035 | 5.097 | 1,446,345 | +0.04(+0.75%) |
Jul 25, 2023 | 5.068 | 5.092 | 5.054 | 5.059 | 1,563,770 | +0.04(+0.75%) |
Jul 24, 2023 | 4.974 | 5.030 | 4.974 | 5.021 | 1,080,769 | +0.08(+1.72%) |
Jul 21, 2023 | 4.974 | 4.988 | 4.936 | 4.936 | 720,623 | -0.01(-0.19%) |
Jul 20, 2023 | 4.955 | 5.002 | 4.946 | 4.946 | 995,648 | +0.04(+0.77%) |
Jul 19, 2023 | 4.946 | 4.964 | 4.898 | 4.908 | 1,780,093 | -0.05(-0.95%) |
Jul 18, 2023 | 4.889 | 4.974 | 4.889 | 4.955 | 3,759,361 | +0.01(+0.19%) |
Jul 17, 2023 | 4.936 | 4.955 | 4.922 | 4.946 | 1,073,710 | +0.00(+0.00%) |
Jul 14, 2023 | 5.012 | 5.012 | 4.936 | 4.946 | 1,404,885 | -0.08(-1.50%) |
Jul 13, 2023 | 4.993 | 5.035 | 4.993 | 5.021 | 938,799 | +0.04(+0.76%) |
Jul 12, 2023 | 4.993 | 5.012 | 4.974 | 4.983 | 1,060,410 | +0.06(+1.15%) |
Jul 11, 2023 | 4.889 | 4.936 | 4.884 | 4.927 | 1,138,036 | +0.06(+1.16%) |
Jul 10, 2023 | 4.851 | 4.898 | 4.846 | 4.870 | 1,055,916 | +0.04(+0.78%) |
Jul 07, 2023 | 4.795 | 4.861 | 4.785 | 4.832 | 1,649,554 | +0.06(+1.19%) |
Jul 06, 2023 | 4.785 | 4.785 | 4.719 | 4.776 | 1,464,512 | -0.01(-0.20%) |
Jul 05, 2023 | 4.813 | 4.832 | 4.785 | 4.785 | 1,471,530 | -0.04(-0.78%) |
Jul 03, 2023 | 4.813 | 4.832 | 4.799 | 4.823 | 692,858 | +0.04(+0.79%) |
Jun 30, 2023 | 4.747 | 4.795 | 4.738 | 4.785 | 2,278,369 | +0.09(+2.01%) |
Jun 29, 2023 | 4.681 | 4.719 | 4.672 | 4.691 | 1,402,038 | +0.05(+1.02%) |
Jun 28, 2023 | 4.672 | 4.681 | 4.644 | 4.644 | 1,315,131 | -0.07(-1.40%) |
Jun 27, 2023 | 4.644 | 4.719 | 4.634 | 4.710 | 2,064,756 | +0.10(+2.25%) |
Jun 26, 2023 | 4.540 | 4.625 | 4.540 | 4.606 | 1,315,866 | +0.02(+0.41%) |
Jun 23, 2023 | 4.568 | 4.606 | 4.549 | 4.587 | 1,038,701 | +0.07(+1.46%) |
Jun 22, 2023 | 4.549 | 4.559 | 4.502 | 4.521 | 1,440,297 | +0.01(+0.21%) |
Jun 21, 2023 | 4.511 | 4.549 | 4.502 | 4.511 | 1,628,669 | +0.02(+0.42%) |
Jun 20, 2023 | 4.511 | 4.521 | 4.464 | 4.493 | 2,895,009 | -0.03(-0.63%) |
Jun 16, 2023 | 4.577 | 4.585 | 4.521 | 4.521 | 1,442,750 | -0.11(-2.44%) |
Jun 15, 2023 | 4.587 | 4.644 | 4.577 | 4.634 | 1,593,831 | +0.06(+1.24%) |
Jun 14, 2023 | 4.644 | 4.672 | 4.568 | 4.577 | 1,217,435 | +0.02(+0.41%) |
Jun 13, 2023 | 4.568 | 4.606 | 4.559 | 4.559 | 1,322,214 | -0.01(-0.21%) |
Jun 12, 2023 | 4.559 | 4.583 | 4.540 | 4.568 | 939,365 | +0.01(+0.21%) |
Jun 09, 2023 | 4.577 | 4.582 | 4.549 | 4.559 | 740,484 | +0.02(+0.42%) |
Jun 08, 2023 | 4.549 | 4.549 | 4.507 | 4.540 | 909,023 | +0.03(+0.63%) |
Jun 07, 2023 | 4.483 | 4.526 | 4.464 | 4.511 | 1,401,713 | +0.06(+1.27%) |
Jun 06, 2023 | 4.379 | 4.464 | 4.379 | 4.455 | 1,333,142 | +0.10(+2.39%) |
Jun 05, 2023 | 4.375 | 4.384 | 4.337 | 4.351 | 1,335,510 | -0.04(-0.86%) |
Jun 02, 2023 | 4.332 | 4.398 | 4.332 | 4.389 | 1,694,947 | +0.15(+3.56%) |
Jun 01, 2023 | 4.143 | 4.247 | 4.143 | 4.238 | 2,509,328 | +0.15(+3.70%) |
May 31, 2023 | 4.172 | 4.172 | 4.068 | 4.087 | 3,395,982 | -0.21(-4.84%) |
May 30, 2023 | 4.294 | 4.323 | 4.266 | 4.294 | 2,345,522 | +0.06(+1.34%) |
May 26, 2023 | 4.209 | 4.257 | 4.209 | 4.238 | 1,484,417 | +0.06(+1.32%) |
May 25, 2023 | 4.173 | 4.187 | 4.137 | 4.183 | 1,777,326 | +0.00(+0.00%) |
May 24, 2023 | 4.238 | 4.238 | 4.173 | 4.183 | 1,790,641 | -0.13(-2.98%) |
May 23, 2023 | 4.329 | 4.366 | 4.302 | 4.311 | 2,095,253 | +0.04(+0.86%) |
May 22, 2023 | 4.256 | 4.297 | 4.247 | 4.274 | 1,604,624 | +0.03(+0.65%) |
May 19, 2023 | 4.274 | 4.288 | 4.238 | 4.247 | 1,981,440 | +0.01(+0.22%) |
May 18, 2023 | 4.210 | 4.238 | 4.169 | 4.238 | 1,393,739 | -0.06(-1.28%) |
May 17, 2023 | 4.256 | 4.293 | 4.228 | 4.293 | 1,887,754 | +0.25(+6.12%) |
May 16, 2023 | 4.091 | 4.100 | 4.031 | 4.045 | 1,700,776 | -0.08(-2.00%) |
May 15, 2023 | 4.082 | 4.155 | 4.077 | 4.127 | 2,335,542 | +0.16(+3.93%) |
May 12, 2023 | 4.017 | 4.017 | 3.953 | 3.972 | 2,274,401 | -0.02(-0.46%) |
May 11, 2023 | 3.981 | 4.017 | 3.972 | 3.990 | 2,863,923 | +0.00(+0.00%) |
May 10, 2023 | 4.072 | 4.072 | 3.945 | 3.990 | 1,790,472 | -0.05(-1.14%) |
May 09, 2023 | 3.999 | 4.063 | 3.985 | 4.036 | 1,554,685 | -0.01(-0.23%) |
May 08, 2023 | 4.072 | 4.086 | 4.027 | 4.045 | 3,002,263 | +0.01(+0.23%) |
May 05, 2023 | 4.008 | 4.063 | 4.008 | 4.036 | 2,294,129 | +0.10(+2.56%) |
May 04, 2023 | 3.972 | 3.990 | 3.873 | 3.935 | 3,302,789 | -0.13(-3.16%) |
May 03, 2023 | 4.072 | 4.118 | 4.054 | 4.063 | 1,639,857 | +0.04(+0.91%) |
May 02, 2023 | 4.091 | 4.105 | 3.999 | 4.027 | 1,931,899 | -0.09(-2.23%) |
May 01, 2023 | 4.100 | 4.169 | 4.100 | 4.118 | 874,818 | -0.04(-0.88%) |
Apr 28, 2023 | 4.100 | 4.155 | 4.082 | 4.155 | 1,160,019 | +0.03(+0.67%) |
Apr 27, 2023 | 4.045 | 4.127 | 4.045 | 4.127 | 1,187,427 | +0.10(+2.51%) |
Apr 26, 2023 | 4.054 | 4.082 | 4.008 | 4.027 | 1,524,227 | +0.01(+0.23%) |
Apr 25, 2023 | 4.072 | 4.086 | 3.990 | 4.017 | 1,708,021 | -0.10(-2.45%) |
Apr 24, 2023 | 4.100 | 4.127 | 4.100 | 4.118 | 911,741 | +0.05(+1.13%) |
Apr 21, 2023 | 4.063 | 4.082 | 4.036 | 4.072 | 1,245,329 | -0.04(-0.89%) |
Apr 20, 2023 | 4.100 | 4.114 | 4.082 | 4.109 | 1,062,763 | -0.06(-1.54%) |
Apr 19, 2023 | 4.127 | 4.173 | 4.127 | 4.173 | 1,609,306 | +0.05(+1.11%) |
Apr 18, 2023 | 4.137 | 4.146 | 4.109 | 4.127 | 1,134,781 | +0.04(+0.90%) |
Apr 17, 2023 | 4.072 | 4.100 | 4.036 | 4.091 | 1,647,838 | -0.06(-1.55%) |
Apr 14, 2023 | 4.183 | 4.192 | 4.127 | 4.155 | 1,445,742 | +0.05(+1.12%) |
Apr 13, 2023 | 4.127 | 4.132 | 4.109 | 4.109 | 1,585,432 | +0.02(+0.45%) |
Apr 12, 2023 | 4.146 | 4.155 | 4.082 | 4.091 | 3,011,628 | +0.01(+0.22%) |
Apr 11, 2023 | 4.100 | 4.118 | 4.063 | 4.082 | 3,090,722 | +0.04(+0.91%) |
Apr 10, 2023 | 4.027 | 4.054 | 3.990 | 4.045 | 1,233,873 | +0.01(+0.23%) |
Apr 06, 2023 | 4.008 | 4.054 | 3.999 | 4.036 | 1,443,380 | +0.07(+1.85%) |
Apr 05, 2023 | 3.953 | 3.981 | 3.939 | 3.962 | 1,758,342 | -0.04(-0.92%) |
Apr 04, 2023 | 4.082 | 4.085 | 3.976 | 3.999 | 3,482,016 | +0.03(+0.69%) |
Apr 03, 2023 | 3.981 | 4.017 | 3.962 | 3.972 | 2,786,609 | +0.03(+0.70%) |
Mar 31, 2023 | 3.917 | 3.944 | 3.907 | 3.944 | 1,145,228 | +0.00(+0.00%) |
Mar 30, 2023 | 3.972 | 3.988 | 3.935 | 3.944 | 1,268,381 | +0.06(+1.42%) |
Mar 29, 2023 | 3.852 | 3.907 | 3.843 | 3.889 | 2,741,032 | +0.08(+2.17%) |
Mar 28, 2023 | 3.751 | 3.825 | 3.733 | 3.806 | 1,774,341 | -0.02(-0.48%) |
Mar 27, 2023 | 3.806 | 3.848 | 3.770 | 3.825 | 2,041,784 | +0.05(+1.21%) |
Mar 24, 2023 | 3.742 | 3.779 | 3.692 | 3.779 | 3,231,213 | -0.04(-0.96%) |
Mar 23, 2023 | 3.926 | 3.939 | 3.797 | 3.816 | 3,299,550 | -0.06(-1.65%) |
Mar 22, 2023 | 3.981 | 3.994 | 3.880 | 3.880 | 3,017,387 | -0.17(-4.08%) |
Mar 21, 2023 | 4.063 | 4.091 | 4.031 | 4.045 | 3,013,552 | +0.16(+4.01%) |
Mar 20, 2023 | 3.834 | 3.958 | 3.825 | 3.889 | 6,598,235 | +0.13(+3.41%) |
Mar 17, 2023 | 3.852 | 3.852 | 3.751 | 3.761 | 5,089,697 | -0.21(-5.31%) |
Mar 16, 2023 | 3.733 | 3.972 | 3.687 | 3.972 | 6,158,579 | +0.06(+1.41%) |
Mar 15, 2023 | 3.834 | 3.917 | 3.808 | 3.917 | 6,195,806 | -0.28(-6.56%) |
Mar 14, 2023 | 4.283 | 4.283 | 4.164 | 4.192 | 4,077,086 | -0.04(-0.87%) |
Mar 13, 2023 | 4.247 | 4.311 | 4.201 | 4.228 | 6,669,613 | -0.19(-4.36%) |
Mar 10, 2023 | 4.522 | 4.531 | 4.403 | 4.421 | 3,642,508 | -0.20(-4.36%) |
Mar 09, 2023 | 4.751 | 4.760 | 4.614 | 4.623 | 2,785,402 | -0.15(-3.08%) |
Mar 08, 2023 | 4.760 | 4.815 | 4.760 | 4.770 | 2,390,620 | +0.11(+2.36%) |
Mar 07, 2023 | 4.779 | 4.779 | 4.643 | 4.659 | 1,900,775 | -0.12(-2.50%) |
Mar 06, 2023 | 4.779 | 4.806 | 4.770 | 4.779 | 1,373,116 | +0.00(+0.00%) |
Mar 03, 2023 | 4.714 | 4.779 | 4.701 | 4.779 | 1,085,512 | +0.06(+1.36%) |
Mar 02, 2023 | 4.687 | 4.714 | 4.663 | 4.714 | 1,506,777 | -0.05(-0.96%) |
Mar 01, 2023 | 4.779 | 4.806 | 4.760 | 4.760 | 2,262,102 | +0.02(+0.39%) |
Feb 28, 2023 | 4.797 | 4.797 | 4.742 | 4.742 | 1,141,831 | +0.02(+0.39%) |
Feb 27, 2023 | 4.696 | 4.742 | 4.687 | 4.724 | 2,102,479 | +0.07(+1.58%) |
Feb 24, 2023 | 4.614 | 4.669 | 4.604 | 4.650 | 2,714,610 | -0.06(-1.17%) |
Feb 23, 2023 | 4.724 | 4.747 | 4.678 | 4.705 | 1,630,649 | -0.02(-0.39%) |
Feb 22, 2023 | 4.751 | 4.770 | 4.714 | 4.724 | 1,872,582 | -0.11(-2.28%) |
Feb 21, 2023 | 4.907 | 4.907 | 4.825 | 4.834 | 1,793,499 | -0.22(-4.36%) |
Feb 17, 2023 | 5.036 | 5.069 | 5.026 | 5.054 | 1,422,134 | -0.02(-0.36%) |
Feb 16, 2023 | 5.026 | 5.118 | 5.008 | 5.072 | 2,477,539 | +0.01(+0.18%) |
Feb 15, 2023 | 5.026 | 5.072 | 5.022 | 5.063 | 1,233,657 | +0.00(+0.00%) |
Feb 14, 2023 | 5.063 | 5.104 | 5.040 | 5.063 | 1,878,820 | -0.06(-1.25%) |
Feb 13, 2023 | 5.063 | 5.127 | 5.049 | 5.127 | 2,324,461 | +0.05(+0.90%) |
Feb 10, 2023 | 5.063 | 5.091 | 5.026 | 5.081 | 2,791,039 | +0.02(+0.36%) |
Feb 09, 2023 | 5.164 | 5.214 | 5.045 | 5.063 | 9,105,485 | +0.17(+3.56%) |
Feb 08, 2023 | 4.870 | 4.906 | 4.861 | 4.889 | 2,700,015 | +0.05(+0.95%) |
Feb 07, 2023 | 4.770 | 4.843 | 4.765 | 4.843 | 3,001,075 | +0.01(+0.19%) |
Feb 06, 2023 | 4.834 | 4.847 | 4.779 | 4.834 | 2,057,956 | -0.11(-2.23%) |
Feb 03, 2023 | 4.971 | 4.999 | 4.935 | 4.944 | 1,157,774 | -0.06(-1.10%) |
Feb 02, 2023 | 5.036 | 5.045 | 4.980 | 4.999 | 2,943,263 | -0.03(-0.55%) |