Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.497 | 5.823 | 5.448 | 5.655 | 18,422,052 | +0.52(+10.17%) |
Jan 30, 2024 | 5.133 | 5.182 | 5.113 | 5.133 | 5,421,298 | -0.03(-0.57%) |
Jan 29, 2024 | 5.074 | 5.162 | 5.054 | 5.162 | 7,213,201 | +0.15(+2.95%) |
Jan 26, 2024 | 4.985 | 5.064 | 4.970 | 5.015 | 6,077,060 | -0.01(-0.20%) |
Jan 25, 2024 | 5.084 | 5.084 | 5.015 | 5.025 | 4,249,080 | +0.00(+0.00%) |
Jan 24, 2024 | 4.956 | 5.034 | 4.916 | 5.025 | 7,344,814 | +0.11(+2.20%) |
Jan 23, 2024 | 4.936 | 4.951 | 4.872 | 4.916 | 4,310,576 | -0.05(-0.99%) |
Jan 22, 2024 | 4.965 | 4.995 | 4.936 | 4.965 | 9,374,216 | +0.09(+1.82%) |
Jan 19, 2024 | 4.847 | 4.896 | 4.818 | 4.877 | 6,896,493 | +0.02(+0.41%) |
Jan 18, 2024 | 4.867 | 4.887 | 4.798 | 4.857 | 7,531,840 | +0.01(+0.20%) |
Jan 17, 2024 | 4.847 | 4.887 | 4.827 | 4.847 | 8,275,089 | -0.12(-2.38%) |
Jan 16, 2024 | 4.916 | 4.985 | 4.896 | 4.965 | 8,086,757 | +0.28(+5.88%) |
Jan 12, 2024 | 4.709 | 4.729 | 4.654 | 4.690 | 8,362,877 | +0.01(+0.21%) |
Jan 11, 2024 | 4.680 | 4.719 | 4.660 | 4.680 | 12,649,204 | +0.04(+0.85%) |
Jan 10, 2024 | 4.611 | 4.650 | 4.584 | 4.640 | 4,805,822 | +0.04(+0.86%) |
Jan 09, 2024 | 4.630 | 4.630 | 4.581 | 4.601 | 5,204,654 | -0.05(-1.06%) |
Jan 08, 2024 | 4.630 | 4.668 | 4.606 | 4.650 | 5,301,319 | +0.02(+0.43%) |
Jan 05, 2024 | 4.522 | 4.690 | 4.522 | 4.630 | 10,078,850 | +0.19(+4.21%) |
Jan 04, 2024 | 4.404 | 4.502 | 4.397 | 4.443 | 12,746,908 | +0.04(+0.89%) |
Jan 03, 2024 | 4.364 | 4.424 | 4.364 | 4.404 | 9,751,222 | +0.01(+0.22%) |
Jan 02, 2024 | 4.414 | 4.433 | 4.384 | 4.394 | 8,861,681 | -0.05(-1.11%) |
Dec 29, 2023 | 4.433 | 4.473 | 4.414 | 4.443 | 3,262,682 | +0.00(+0.00%) |
Dec 28, 2023 | 4.424 | 4.468 | 4.424 | 4.443 | 2,220,546 | +0.06(+1.35%) |
Dec 27, 2023 | 4.404 | 4.424 | 4.384 | 4.384 | 1,579,709 | -0.01(-0.22%) |
Dec 26, 2023 | 4.404 | 4.422 | 4.374 | 4.394 | 985,113 | -0.04(-0.89%) |
Dec 22, 2023 | 4.433 | 4.463 | 4.424 | 4.433 | 785,373 | +0.02(+0.45%) |
Dec 21, 2023 | 4.404 | 4.414 | 4.369 | 4.414 | 1,485,080 | +0.05(+1.13%) |
Dec 20, 2023 | 4.384 | 4.414 | 4.355 | 4.364 | 1,920,110 | +0.05(+1.14%) |
Dec 19, 2023 | 4.315 | 4.335 | 4.276 | 4.315 | 1,528,825 | +0.01(+0.23%) |
Dec 18, 2023 | 4.286 | 4.315 | 4.286 | 4.305 | 1,306,744 | +0.07(+1.63%) |
Dec 15, 2023 | 4.325 | 4.335 | 4.236 | 4.236 | 1,574,507 | -0.05(-1.15%) |
Dec 14, 2023 | 4.236 | 4.345 | 4.226 | 4.286 | 5,953,157 | +0.04(+0.93%) |
Dec 13, 2023 | 4.187 | 4.266 | 4.167 | 4.246 | 4,500,411 | +0.06(+1.41%) |
Dec 12, 2023 | 4.148 | 4.212 | 4.143 | 4.187 | 5,618,893 | +0.04(+0.95%) |
Dec 11, 2023 | 4.118 | 4.167 | 4.069 | 4.148 | 12,404,996 | +0.02(+0.48%) |
Dec 08, 2023 | 4.089 | 4.138 | 4.059 | 4.128 | 5,897,433 | -0.03(-0.71%) |
Dec 07, 2023 | 4.118 | 4.167 | 4.098 | 4.158 | 5,368,943 | +0.08(+1.93%) |
Dec 06, 2023 | 4.089 | 4.138 | 4.069 | 4.079 | 5,562,662 | +0.06(+1.47%) |
Dec 05, 2023 | 4.010 | 4.049 | 4.000 | 4.020 | 4,154,823 | -0.02(-0.49%) |
Dec 04, 2023 | 4.069 | 4.079 | 4.029 | 4.039 | 4,210,354 | -0.05(-1.20%) |
Dec 01, 2023 | 4.039 | 4.113 | 4.029 | 4.089 | 6,415,050 | +0.04(+0.97%) |
Nov 30, 2023 | 4.079 | 4.079 | 4.039 | 4.049 | 3,431,927 | +0.01(+0.24%) |
Nov 29, 2023 | 4.020 | 4.049 | 4.010 | 4.039 | 4,797,606 | +0.04(+0.99%) |
Nov 28, 2023 | 4.010 | 4.015 | 3.970 | 4.000 | 7,765,961 | -0.06(-1.46%) |
Nov 27, 2023 | 4.059 | 4.069 | 4.039 | 4.059 | 3,760,479 | +0.03(+0.73%) |
Nov 24, 2023 | 4.049 | 4.059 | 4.029 | 4.029 | 1,259,877 | -0.06(-1.45%) |
Nov 22, 2023 | 4.059 | 4.108 | 4.059 | 4.089 | 6,059,511 | +0.02(+0.48%) |
Nov 21, 2023 | 4.079 | 4.113 | 4.069 | 4.069 | 5,313,619 | -0.07(-1.67%) |
Nov 20, 2023 | 4.108 | 4.148 | 4.099 | 4.138 | 6,189,864 | +0.03(+0.72%) |
Nov 17, 2023 | 4.059 | 4.138 | 4.059 | 4.108 | 6,331,592 | +0.10(+2.46%) |
Nov 16, 2023 | 4.029 | 4.049 | 4.000 | 4.010 | 5,905,406 | -0.02(-0.49%) |
Nov 15, 2023 | 4.059 | 4.069 | 4.015 | 4.029 | 6,204,205 | -0.05(-1.21%) |
Nov 14, 2023 | 4.020 | 4.079 | 4.000 | 4.079 | 8,458,918 | +0.11(+2.73%) |
Nov 13, 2023 | 3.980 | 4.020 | 3.955 | 3.970 | 7,210,508 | -0.01(-0.25%) |
Nov 10, 2023 | 3.961 | 3.990 | 3.901 | 3.980 | 10,026,938 | +0.06(+1.51%) |
Nov 09, 2023 | 3.911 | 4.000 | 3.911 | 3.921 | 8,717,808 | +0.06(+1.53%) |
Nov 08, 2023 | 3.921 | 3.931 | 3.842 | 3.862 | 7,026,677 | -0.21(-5.08%) |
Nov 07, 2023 | 4.029 | 4.069 | 4.010 | 4.069 | 7,277,614 | +0.00(+0.00%) |
Nov 06, 2023 | 4.079 | 4.089 | 4.039 | 4.069 | 7,661,303 | +0.00(+0.00%) |
Nov 03, 2023 | 4.079 | 4.118 | 4.060 | 4.069 | 10,040,987 | +0.04(+0.98%) |
Nov 02, 2023 | 4.010 | 4.049 | 3.990 | 4.029 | 7,993,509 | +0.04(+0.99%) |
Nov 01, 2023 | 3.852 | 4.029 | 3.852 | 3.990 | 9,860,888 | +0.18(+4.65%) |
Oct 31, 2023 | 3.852 | 3.872 | 3.793 | 3.813 | 10,162,442 | -0.06(-1.53%) |
Oct 30, 2023 | 3.813 | 3.892 | 3.783 | 3.872 | 10,171,638 | +0.00(+0.00%) |
Oct 27, 2023 | 3.803 | 3.872 | 3.754 | 3.872 | 9,794,943 | +0.15(+3.97%) |
Oct 26, 2023 | 3.734 | 3.754 | 3.695 | 3.724 | 9,170,851 | -0.06(-1.56%) |
Oct 25, 2023 | 3.754 | 3.803 | 3.754 | 3.783 | 8,326,185 | +0.01(+0.26%) |
Oct 24, 2023 | 3.773 | 3.803 | 3.763 | 3.773 | 5,759,303 | +0.00(+0.00%) |
Oct 23, 2023 | 3.783 | 3.823 | 3.754 | 3.773 | 9,653,656 | -0.03(-0.78%) |
Oct 20, 2023 | 3.842 | 3.842 | 3.783 | 3.803 | 8,911,073 | -0.04(-1.03%) |
Oct 19, 2023 | 3.862 | 3.931 | 3.842 | 3.842 | 10,427,567 | -0.04(-1.02%) |
Oct 18, 2023 | 3.951 | 3.975 | 3.872 | 3.882 | 9,015,055 | -0.08(-1.99%) |
Oct 17, 2023 | 3.901 | 4.000 | 3.892 | 3.961 | 8,274,271 | +0.02(+0.50%) |
Oct 16, 2023 | 3.921 | 3.970 | 3.911 | 3.941 | 7,589,934 | +0.04(+1.01%) |
Oct 13, 2023 | 3.961 | 3.970 | 3.872 | 3.901 | 12,020,777 | -0.10(-2.46%) |
Oct 12, 2023 | 4.020 | 4.029 | 3.961 | 4.000 | 10,854,533 | -0.04(-0.98%) |
Oct 11, 2023 | 4.029 | 4.044 | 3.990 | 4.039 | 10,814,813 | +0.00(+0.00%) |
Oct 10, 2023 | 4.049 | 4.069 | 4.020 | 4.039 | 8,670,678 | +0.05(+1.23%) |
Oct 09, 2023 | 3.970 | 4.005 | 3.941 | 3.990 | 7,730,265 | +0.00(+0.00%) |
Oct 06, 2023 | 3.951 | 4.010 | 3.931 | 3.990 | 13,890,236 | +0.04(+1.00%) |
Oct 05, 2023 | 3.892 | 3.970 | 3.892 | 3.951 | 10,521,251 | +0.16(+4.16%) |
Oct 04, 2023 | 3.803 | 3.803 | 3.744 | 3.793 | 9,842,550 | -0.07(-1.79%) |
Oct 03, 2023 | 3.892 | 3.892 | 3.832 | 3.862 | 9,802,918 | -0.09(-2.24%) |
Oct 02, 2023 | 3.951 | 3.980 | 3.921 | 3.951 | 10,900,806 | -0.01(-0.25%) |
Sep 29, 2023 | 4.010 | 4.010 | 3.941 | 3.961 | 9,872,320 | -0.12(-2.90%) |
Sep 28, 2023 | 4.069 | 4.113 | 4.049 | 4.079 | 9,232,920 | -0.01(-0.14%) |
Sep 27, 2023 | 4.055 | 4.101 | 4.021 | 4.084 | 5,635,817 | +0.05(+1.20%) |
Sep 26, 2023 | 4.084 | 4.114 | 4.026 | 4.036 | 6,933,331 | -0.08(-1.89%) |
Sep 25, 2023 | 4.114 | 4.133 | 4.094 | 4.114 | 9,507,377 | -0.07(-1.63%) |
Sep 22, 2023 | 4.220 | 4.220 | 4.162 | 4.182 | 5,546,279 | -0.03(-0.69%) |
Sep 21, 2023 | 4.211 | 4.230 | 4.182 | 4.211 | 5,162,556 | -0.04(-0.92%) |
Sep 20, 2023 | 4.298 | 4.318 | 4.240 | 4.250 | 2,434,290 | -0.09(-2.02%) |
Sep 19, 2023 | 4.298 | 4.347 | 4.298 | 4.337 | 3,414,692 | +0.07(+1.59%) |
Sep 18, 2023 | 4.250 | 4.279 | 4.228 | 4.269 | 3,283,780 | +0.01(+0.23%) |
Sep 15, 2023 | 4.269 | 4.279 | 4.252 | 4.259 | 2,979,583 | +0.00(+0.00%) |
Sep 14, 2023 | 4.182 | 4.298 | 4.182 | 4.259 | 3,388,710 | +0.12(+2.82%) |
Sep 13, 2023 | 4.104 | 4.143 | 4.104 | 4.143 | 3,298,752 | +0.09(+2.16%) |
Sep 12, 2023 | 4.045 | 4.065 | 4.026 | 4.055 | 5,479,037 | -0.03(-0.71%) |
Sep 11, 2023 | 4.026 | 4.094 | 4.026 | 4.084 | 6,124,186 | +0.12(+2.94%) |
Sep 08, 2023 | 3.968 | 3.977 | 3.934 | 3.968 | 3,569,665 | +0.00(+0.00%) |
Sep 07, 2023 | 3.958 | 3.987 | 3.948 | 3.968 | 2,050,701 | +0.00(+0.00%) |
Sep 06, 2023 | 3.938 | 3.982 | 3.938 | 3.968 | 1,808,967 | +0.08(+2.00%) |
Sep 05, 2023 | 3.880 | 3.904 | 3.870 | 3.890 | 1,154,683 | +0.02(+0.50%) |
Sep 01, 2023 | 3.841 | 3.880 | 3.832 | 3.870 | 1,056,826 | +0.10(+2.58%) |
Aug 31, 2023 | 3.763 | 3.783 | 3.754 | 3.773 | 2,222,517 | +0.01(+0.26%) |
Aug 30, 2023 | 3.773 | 3.783 | 3.754 | 3.763 | 1,778,453 | +0.00(+0.00%) |
Aug 29, 2023 | 3.715 | 3.763 | 3.706 | 3.763 | 1,878,247 | +0.05(+1.31%) |
Aug 28, 2023 | 3.725 | 3.734 | 3.705 | 3.715 | 2,392,337 | +0.03(+0.79%) |
Aug 25, 2023 | 3.686 | 3.695 | 3.647 | 3.686 | 1,068,523 | +0.03(+0.80%) |
Aug 24, 2023 | 3.666 | 3.686 | 3.647 | 3.656 | 1,465,199 | -0.02(-0.53%) |
Aug 23, 2023 | 3.637 | 3.690 | 3.637 | 3.676 | 855,974 | +0.05(+1.34%) |
Aug 22, 2023 | 3.627 | 3.652 | 3.618 | 3.627 | 1,272,886 | +0.04(+1.08%) |
Aug 21, 2023 | 3.569 | 3.598 | 3.554 | 3.588 | 1,623,858 | +0.03(+0.82%) |
Aug 18, 2023 | 3.540 | 3.588 | 3.540 | 3.559 | 2,819,807 | +0.00(+0.00%) |
Aug 17, 2023 | 3.579 | 3.598 | 3.549 | 3.559 | 2,023,166 | +0.02(+0.55%) |
Aug 16, 2023 | 3.549 | 3.569 | 3.530 | 3.540 | 1,630,203 | -0.01(-0.27%) |
Aug 15, 2023 | 3.579 | 3.588 | 3.549 | 3.549 | 905,880 | -0.05(-1.35%) |
Aug 14, 2023 | 3.608 | 3.618 | 3.579 | 3.598 | 695,954 | -0.04(-1.07%) |
Aug 11, 2023 | 3.656 | 3.656 | 3.637 | 3.637 | 803,236 | -0.02(-0.53%) |
Aug 10, 2023 | 3.656 | 3.705 | 3.647 | 3.656 | 1,438,348 | +0.01(+0.27%) |
Aug 09, 2023 | 3.647 | 3.666 | 3.627 | 3.647 | 961,648 | -0.08(-2.09%) |
Aug 08, 2023 | 3.744 | 3.734 | 3.690 | 3.725 | 794,995 | -0.06(-1.54%) |
Aug 07, 2023 | 3.793 | 3.793 | 3.754 | 3.783 | 612,944 | +0.05(+1.30%) |
Aug 04, 2023 | 3.734 | 3.763 | 3.715 | 3.734 | 648,185 | +0.06(+1.59%) |
Aug 03, 2023 | 3.666 | 3.700 | 3.656 | 3.676 | 1,140,381 | -0.02(-0.53%) |
Aug 02, 2023 | 3.686 | 3.695 | 3.656 | 3.695 | 1,247,983 | -0.06(-1.55%) |
Aug 01, 2023 | 3.958 | 3.968 | 3.656 | 3.754 | 3,421,383 | -0.31(-7.66%) |
Jul 31, 2023 | 4.075 | 4.075 | 4.050 | 4.065 | 346,324 | -0.02(-0.48%) |
Jul 28, 2023 | 4.055 | 4.104 | 4.045 | 4.084 | 460,633 | +0.07(+1.69%) |
Jul 27, 2023 | 4.026 | 4.055 | 3.997 | 4.016 | 364,054 | +0.00(+0.00%) |
Jul 26, 2023 | 3.997 | 4.016 | 3.977 | 4.016 | 342,255 | +0.02(+0.49%) |
Jul 25, 2023 | 3.987 | 4.007 | 3.973 | 3.997 | 496,666 | +0.07(+1.73%) |
Jul 24, 2023 | 3.880 | 3.943 | 3.880 | 3.929 | 397,816 | +0.05(+1.25%) |
Jul 21, 2023 | 3.909 | 3.909 | 3.861 | 3.880 | 269,140 | -0.03(-0.75%) |
Jul 20, 2023 | 3.900 | 3.924 | 3.890 | 3.909 | 519,238 | -0.04(-0.99%) |
Jul 19, 2023 | 3.919 | 3.953 | 3.919 | 3.948 | 410,483 | +0.05(+1.25%) |
Jul 18, 2023 | 3.880 | 3.909 | 3.875 | 3.900 | 514,640 | +0.05(+1.26%) |
Jul 17, 2023 | 3.822 | 3.861 | 3.822 | 3.851 | 216,983 | +0.00(+0.00%) |
Jul 14, 2023 | 3.880 | 3.885 | 3.841 | 3.851 | 432,143 | -0.04(-1.00%) |
Jul 13, 2023 | 3.851 | 3.900 | 3.851 | 3.890 | 537,547 | +0.06(+1.52%) |
Jul 12, 2023 | 3.793 | 3.841 | 3.793 | 3.831 | 346,560 | +0.05(+1.29%) |
Jul 11, 2023 | 3.754 | 3.783 | 3.744 | 3.783 | 322,253 | +0.03(+0.78%) |
Jul 10, 2023 | 3.734 | 3.763 | 3.725 | 3.754 | 274,851 | +0.00(+0.00%) |
Jul 07, 2023 | 3.705 | 3.763 | 3.705 | 3.754 | 380,842 | +0.06(+1.58%) |
Jul 06, 2023 | 3.754 | 3.754 | 3.686 | 3.695 | 318,010 | -0.10(-2.56%) |
Jul 05, 2023 | 3.773 | 3.793 | 3.763 | 3.793 | 593,504 | +0.02(+0.52%) |
Jul 03, 2023 | 3.773 | 3.793 | 3.768 | 3.773 | 310,699 | +0.05(+1.31%) |
Jun 30, 2023 | 3.715 | 3.744 | 3.705 | 3.725 | 945,223 | +0.02(+0.52%) |
Jun 29, 2023 | 3.695 | 3.715 | 3.666 | 3.705 | 809,879 | -0.06(-1.55%) |
Jun 28, 2023 | 3.744 | 3.773 | 3.734 | 3.763 | 511,427 | +0.09(+2.38%) |
Jun 27, 2023 | 3.676 | 3.676 | 3.647 | 3.676 | 1,165,294 | -0.02(-0.53%) |
Jun 26, 2023 | 3.686 | 3.715 | 3.666 | 3.695 | 511,956 | +0.00(+0.00%) |
Jun 23, 2023 | 3.725 | 3.725 | 3.676 | 3.695 | 566,447 | -0.12(-3.06%) |
Jun 22, 2023 | 3.793 | 3.822 | 3.788 | 3.812 | 376,978 | +0.00(+0.00%) |
Jun 21, 2023 | 3.773 | 3.831 | 3.766 | 3.812 | 902,698 | +0.06(+1.55%) |
Jun 20, 2023 | 3.793 | 3.793 | 3.725 | 3.754 | 625,983 | -0.10(-2.53%) |
Jun 16, 2023 | 3.880 | 3.900 | 3.841 | 3.851 | 1,208,912 | +0.00(+0.00%) |
Jun 15, 2023 | 3.793 | 3.851 | 3.783 | 3.851 | 1,390,887 | +0.15(+3.94%) |
Jun 14, 2023 | 3.695 | 3.725 | 3.681 | 3.705 | 1,038,155 | +0.04(+1.06%) |
Jun 13, 2023 | 3.627 | 3.671 | 3.627 | 3.666 | 781,165 | +0.06(+1.62%) |
Jun 12, 2023 | 3.608 | 3.617 | 3.588 | 3.608 | 1,353,421 | -0.03(-0.80%) |
Jun 09, 2023 | 3.627 | 3.647 | 3.613 | 3.637 | 1,046,863 | +0.02(+0.54%) |
Jun 08, 2023 | 3.608 | 3.618 | 3.579 | 3.618 | 811,269 | +0.01(+0.27%) |
Jun 07, 2023 | 3.608 | 3.618 | 3.584 | 3.608 | 549,999 | -0.04(-1.07%) |
Jun 06, 2023 | 3.559 | 3.656 | 3.559 | 3.647 | 1,107,115 | +0.11(+3.02%) |
Jun 05, 2023 | 3.588 | 3.598 | 3.540 | 3.540 | 981,521 | -0.03(-0.82%) |
Jun 02, 2023 | 3.549 | 3.579 | 3.540 | 3.569 | 1,096,051 | +0.11(+3.09%) |
Jun 01, 2023 | 3.443 | 3.486 | 3.433 | 3.462 | 2,737,045 | +0.05(+1.42%) |
May 31, 2023 | 3.365 | 3.423 | 3.365 | 3.413 | 2,797,346 | +0.00(+0.00%) |
May 30, 2023 | 3.384 | 3.413 | 3.365 | 3.413 | 2,315,325 | +0.01(+0.29%) |
May 26, 2023 | 3.404 | 3.418 | 3.388 | 3.404 | 1,376,491 | -0.05(-1.41%) |
May 25, 2023 | 3.443 | 3.472 | 3.423 | 3.452 | 1,524,939 | -0.03(-0.84%) |
May 24, 2023 | 3.511 | 3.511 | 3.452 | 3.481 | 1,806,223 | -0.03(-0.83%) |
May 23, 2023 | 3.520 | 3.540 | 3.511 | 3.511 | 1,168,965 | +0.00(+0.00%) |
May 22, 2023 | 3.481 | 3.520 | 3.462 | 3.511 | 1,059,993 | +0.07(+1.98%) |
May 19, 2023 | 3.452 | 3.477 | 3.433 | 3.443 | 2,456,338 | -0.09(-2.48%) |
May 18, 2023 | 3.559 | 3.559 | 3.481 | 3.530 | 2,689,959 | -0.05(-1.36%) |
May 17, 2023 | 3.530 | 3.579 | 3.520 | 3.579 | 809,040 | +0.09(+2.51%) |
May 16, 2023 | 3.540 | 3.540 | 3.477 | 3.491 | 1,580,451 | -0.07(-1.91%) |
May 15, 2023 | 3.491 | 3.559 | 3.491 | 3.559 | 695,795 | +0.11(+3.10%) |
May 12, 2023 | 3.472 | 3.520 | 3.443 | 3.452 | 1,565,424 | -0.04(-1.11%) |
May 11, 2023 | 3.472 | 3.491 | 3.471 | 3.491 | 437,841 | +0.06(+1.70%) |
May 10, 2023 | 3.472 | 3.472 | 3.423 | 3.433 | 583,426 | -0.02(-0.56%) |
May 09, 2023 | 3.452 | 3.462 | 3.443 | 3.452 | 489,813 | +0.03(+0.85%) |
May 08, 2023 | 3.413 | 3.452 | 3.413 | 3.423 | 315,090 | +0.00(+0.00%) |
May 05, 2023 | 3.336 | 3.433 | 3.336 | 3.423 | 1,851,693 | +0.12(+3.53%) |
May 04, 2023 | 3.336 | 3.349 | 3.287 | 3.306 | 1,104,116 | -0.04(-1.16%) |
May 03, 2023 | 3.345 | 3.384 | 3.340 | 3.345 | 2,628,615 | -0.01(-0.29%) |
May 02, 2023 | 3.365 | 3.374 | 3.306 | 3.355 | 1,522,728 | -0.10(-2.82%) |
May 01, 2023 | 3.452 | 3.477 | 3.423 | 3.452 | 2,506,360 | -0.01(-0.28%) |
Apr 28, 2023 | 3.462 | 3.491 | 3.443 | 3.462 | 1,962,171 | -0.06(-1.66%) |
Apr 27, 2023 | 3.540 | 3.540 | 3.481 | 3.520 | 712,468 | -0.10(-2.69%) |
Apr 26, 2023 | 3.831 | 3.831 | 3.569 | 3.618 | 1,313,114 | -0.14(-3.63%) |
Apr 25, 2023 | 3.802 | 3.802 | 3.754 | 3.754 | 570,004 | +0.04(+1.05%) |
Apr 24, 2023 | 3.705 | 3.725 | 3.695 | 3.715 | 334,208 | -0.02(-0.52%) |
Apr 21, 2023 | 3.754 | 3.754 | 3.715 | 3.734 | 335,795 | -0.02(-0.52%) |
Apr 20, 2023 | 3.754 | 3.773 | 3.744 | 3.754 | 232,013 | +0.01(+0.26%) |
Apr 19, 2023 | 3.744 | 3.749 | 3.725 | 3.744 | 553,699 | +0.02(+0.52%) |
Apr 18, 2023 | 3.715 | 3.734 | 3.715 | 3.725 | 673,735 | +0.02(+0.52%) |
Apr 17, 2023 | 3.705 | 3.710 | 3.666 | 3.705 | 1,234,399 | +0.03(+0.79%) |
Apr 14, 2023 | 3.656 | 3.749 | 3.656 | 3.676 | 848,006 | +0.04(+1.07%) |
Apr 13, 2023 | 3.647 | 3.647 | 3.627 | 3.637 | 432,161 | -0.01(-0.27%) |
Apr 12, 2023 | 3.686 | 3.715 | 3.637 | 3.647 | 464,494 | -0.03(-0.79%) |
Apr 11, 2023 | 3.647 | 3.676 | 3.647 | 3.676 | 437,514 | +0.03(+0.80%) |
Apr 10, 2023 | 3.676 | 3.676 | 3.618 | 3.647 | 392,021 | -0.04(-1.06%) |
Apr 06, 2023 | 3.666 | 3.686 | 3.647 | 3.686 | 409,348 | +0.00(+0.00%) |
Apr 05, 2023 | 3.715 | 3.720 | 3.666 | 3.686 | 603,362 | -0.07(-1.81%) |
Apr 04, 2023 | 3.715 | 3.754 | 3.715 | 3.754 | 938,691 | +0.02(+0.52%) |
Apr 03, 2023 | 3.705 | 3.744 | 3.705 | 3.734 | 482,925 | +0.04(+1.05%) |
Mar 31, 2023 | 3.676 | 3.705 | 3.676 | 3.695 | 612,031 | +0.04(+1.06%) |
Mar 30, 2023 | 3.715 | 3.715 | 3.637 | 3.656 | 633,458 | +0.02(+0.43%) |
Mar 29, 2023 | 3.631 | 3.645 | 3.622 | 3.641 | 341,479 | +0.02(+0.52%) |
Mar 28, 2023 | 3.612 | 3.631 | 3.607 | 3.622 | 379,086 | +0.01(+0.26%) |
Mar 27, 2023 | 3.574 | 3.612 | 3.569 | 3.612 | 328,853 | +0.05(+1.33%) |
Mar 24, 2023 | 3.517 | 3.565 | 3.498 | 3.565 | 1,034,154 | +0.03(+0.81%) |
Mar 23, 2023 | 3.584 | 3.593 | 3.536 | 3.536 | 1,168,912 | +0.00(+0.00%) |
Mar 22, 2023 | 3.546 | 3.598 | 3.536 | 3.536 | 1,086,484 | +0.04(+1.09%) |
Mar 21, 2023 | 3.479 | 3.527 | 3.470 | 3.498 | 601,933 | +0.06(+1.66%) |
Mar 20, 2023 | 3.441 | 3.489 | 3.433 | 3.441 | 681,907 | +0.02(+0.56%) |
Mar 17, 2023 | 3.489 | 3.546 | 3.422 | 3.422 | 1,495,324 | -0.08(-2.17%) |
Mar 16, 2023 | 3.441 | 3.498 | 3.432 | 3.498 | 1,101,519 | +0.00(+0.00%) |
Mar 15, 2023 | 3.498 | 3.533 | 3.489 | 3.498 | 1,279,657 | -0.09(-2.39%) |
Mar 14, 2023 | 3.584 | 3.655 | 3.536 | 3.584 | 1,829,402 | -0.05(-1.31%) |
Mar 13, 2023 | 3.669 | 3.688 | 3.631 | 3.631 | 1,862,317 | -0.10(-2.80%) |
Mar 10, 2023 | 3.812 | 3.812 | 3.736 | 3.736 | 1,346,150 | -0.12(-3.20%) |
Mar 09, 2023 | 3.897 | 3.926 | 3.855 | 3.859 | 943,406 | -0.01(-0.25%) |
Mar 08, 2023 | 3.859 | 3.888 | 3.850 | 3.869 | 892,611 | +0.02(+0.49%) |
Mar 07, 2023 | 3.916 | 3.921 | 3.850 | 3.850 | 567,273 | -0.06(-1.46%) |
Mar 06, 2023 | 3.897 | 3.926 | 3.897 | 3.907 | 653,212 | +0.02(+0.49%) |
Mar 03, 2023 | 3.878 | 3.897 | 3.864 | 3.888 | 394,727 | +0.06(+1.49%) |
Mar 02, 2023 | 3.859 | 3.859 | 3.812 | 3.831 | 436,790 | -0.08(-1.95%) |
Mar 01, 2023 | 3.907 | 3.926 | 3.897 | 3.907 | 511,654 | -0.01(-0.24%) |
Feb 28, 2023 | 3.878 | 3.926 | 3.859 | 3.916 | 488,771 | -0.04(-0.96%) |
Feb 27, 2023 | 3.983 | 3.983 | 3.954 | 3.954 | 900,386 | +0.07(+1.71%) |
Feb 24, 2023 | 3.878 | 3.888 | 3.859 | 3.888 | 482,464 | -0.08(-1.92%) |
Feb 23, 2023 | 3.926 | 3.964 | 3.926 | 3.964 | 422,198 | +0.04(+0.97%) |
Feb 22, 2023 | 3.926 | 3.954 | 3.916 | 3.926 | 516,460 | -0.04(-0.96%) |
Feb 21, 2023 | 3.983 | 4.021 | 3.950 | 3.964 | 2,402,801 | +0.12(+3.22%) |
Feb 17, 2023 | 3.869 | 3.893 | 3.831 | 3.840 | 2,414,471 | -0.06(-1.46%) |
Feb 16, 2023 | 3.897 | 3.926 | 3.893 | 3.897 | 1,607,043 | +0.02(+0.49%) |
Feb 15, 2023 | 3.850 | 3.878 | 3.840 | 3.878 | 526,323 | +0.00(+0.00%) |
Feb 14, 2023 | 3.869 | 3.916 | 3.859 | 3.878 | 2,295,701 | +0.00(+0.00%) |
Feb 13, 2023 | 3.888 | 3.888 | 3.859 | 3.878 | 775,322 | -0.04(-0.97%) |
Feb 10, 2023 | 3.878 | 3.926 | 3.878 | 3.916 | 523,603 | +0.05(+1.23%) |
Feb 09, 2023 | 3.935 | 3.940 | 3.850 | 3.869 | 357,442 | -0.04(-0.97%) |
Feb 08, 2023 | 3.878 | 3.931 | 3.878 | 3.907 | 566,222 | +0.00(+0.00%) |
Feb 07, 2023 | 3.859 | 3.921 | 3.859 | 3.907 | 599,727 | +0.06(+1.48%) |
Feb 06, 2023 | 3.888 | 3.897 | 3.840 | 3.850 | 531,117 | -0.03(-0.74%) |
Feb 03, 2023 | 3.859 | 3.912 | 3.859 | 3.878 | 666,561 | +0.05(+1.24%) |
Feb 02, 2023 | 3.859 | 3.874 | 3.826 | 3.831 | 677,355 | -0.01(-0.25%) |