Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.516 | 3.507 | 3.502 | 3.497 | 14,706,865 | -0.06(-1.67%) |
Mar 27, 2024 | 3.516 | 3.586 | 3.507 | 3.556 | 15,303,803 | +0.06(+1.69%) |
Mar 26, 2024 | 3.507 | 3.536 | 3.487 | 3.497 | 13,476,906 | +0.02(+0.57%) |
Mar 25, 2024 | 3.511 | 3.526 | 3.477 | 3.477 | 9,122,122 | -0.06(-1.68%) |
Mar 22, 2024 | 3.526 | 3.546 | 3.511 | 3.536 | 21,727,164 | +0.00(+0.00%) |
Mar 21, 2024 | 3.536 | 3.556 | 3.526 | 3.536 | 14,063,309 | -0.01(-0.28%) |
Mar 20, 2024 | 3.467 | 3.546 | 3.447 | 3.546 | 16,171,610 | +0.07(+1.99%) |
Mar 19, 2024 | 3.447 | 3.487 | 3.437 | 3.477 | 14,634,674 | +0.04(+1.15%) |
Mar 18, 2024 | 3.546 | 3.556 | 3.428 | 3.437 | 23,787,626 | -0.21(-5.69%) |
Mar 15, 2024 | 3.655 | 3.655 | 3.615 | 3.645 | 16,134,511 | +0.03(+0.82%) |
Mar 14, 2024 | 3.645 | 3.655 | 3.595 | 3.615 | 14,364,320 | -0.01(-0.27%) |
Mar 13, 2024 | 3.571 | 3.635 | 3.566 | 3.625 | 26,596,152 | +0.01(+0.27%) |
Mar 12, 2024 | 3.595 | 3.615 | 3.566 | 3.615 | 12,876,593 | +0.03(+0.83%) |
Mar 11, 2024 | 3.566 | 3.595 | 3.556 | 3.586 | 16,320,131 | +0.01(+0.28%) |
Mar 08, 2024 | 3.595 | 3.605 | 3.566 | 3.576 | 15,705,275 | -0.08(-2.16%) |
Mar 07, 2024 | 3.635 | 3.674 | 3.615 | 3.655 | 16,146,607 | +0.03(+0.82%) |
Mar 06, 2024 | 3.516 | 3.635 | 3.516 | 3.625 | 17,888,342 | +0.15(+4.26%) |
Mar 05, 2024 | 3.556 | 3.566 | 3.477 | 3.477 | 9,032,623 | -0.09(-2.49%) |
Mar 04, 2024 | 3.546 | 3.576 | 3.526 | 3.566 | 11,257,811 | +0.05(+1.40%) |
Mar 01, 2024 | 3.477 | 3.516 | 3.467 | 3.516 | 9,135,835 | +0.03(+0.85%) |
Feb 29, 2024 | 3.507 | 3.522 | 3.477 | 3.487 | 14,551,134 | -0.03(-0.84%) |
Feb 28, 2024 | 3.516 | 3.536 | 3.507 | 3.516 | 9,350,977 | -0.01(-0.28%) |
Feb 27, 2024 | 3.477 | 3.536 | 3.467 | 3.526 | 14,099,507 | +0.04(+1.13%) |
Feb 26, 2024 | 3.477 | 3.497 | 3.462 | 3.487 | 12,101,902 | -0.01(-0.28%) |
Feb 23, 2024 | 3.516 | 3.524 | 3.487 | 3.497 | 6,582,804 | -0.04(-1.12%) |
Feb 22, 2024 | 3.487 | 3.536 | 3.485 | 3.536 | 13,358,117 | +0.05(+1.42%) |
Feb 21, 2024 | 3.457 | 3.497 | 3.437 | 3.487 | 16,385,234 | +0.04(+1.15%) |
Feb 20, 2024 | 3.467 | 3.477 | 3.430 | 3.447 | 9,697,416 | -0.06(-1.69%) |
Feb 16, 2024 | 3.467 | 3.507 | 3.457 | 3.507 | 11,117,243 | +0.04(+1.14%) |
Feb 15, 2024 | 3.467 | 3.507 | 3.457 | 3.467 | 19,315,664 | -0.01(-0.28%) |
Feb 14, 2024 | 3.447 | 3.477 | 3.418 | 3.477 | 16,063,543 | +0.03(+0.86%) |
Feb 13, 2024 | 3.507 | 3.516 | 3.437 | 3.447 | 11,663,296 | -0.13(-3.59%) |
Feb 12, 2024 | 3.536 | 3.600 | 3.531 | 3.576 | 14,444,390 | +0.03(+0.84%) |
Feb 09, 2024 | 3.566 | 3.566 | 3.526 | 3.546 | 14,372,301 | -0.09(-2.45%) |
Feb 08, 2024 | 3.576 | 3.635 | 3.556 | 3.635 | 15,273,903 | +0.13(+3.66%) |
Feb 07, 2024 | 3.516 | 3.546 | 3.487 | 3.507 | 8,929,595 | -0.01(-0.28%) |
Feb 06, 2024 | 3.487 | 3.546 | 3.487 | 3.516 | 9,855,655 | +0.00(+0.00%) |
Feb 05, 2024 | 3.526 | 3.556 | 3.511 | 3.516 | 12,166,868 | +0.01(+0.28%) |
Feb 02, 2024 | 3.516 | 3.536 | 3.497 | 3.507 | 11,205,654 | -0.04(-1.11%) |
Feb 01, 2024 | 3.576 | 3.586 | 3.546 | 3.546 | 17,734,086 | -0.01(-0.28%) |
Jan 31, 2024 | 3.595 | 3.595 | 3.536 | 3.556 | 22,980,048 | -0.08(-2.17%) |
Jan 30, 2024 | 3.704 | 3.714 | 3.615 | 3.635 | 20,697,466 | -0.17(-4.42%) |
Jan 29, 2024 | 3.744 | 3.813 | 3.724 | 3.803 | 13,072,126 | +0.06(+1.64%) |
Jan 26, 2024 | 3.722 | 3.771 | 3.712 | 3.741 | 19,638,670 | +0.02(+0.53%) |
Jan 25, 2024 | 3.624 | 3.761 | 3.614 | 3.722 | 35,223,932 | +0.38(+11.44%) |
Jan 24, 2024 | 3.359 | 3.379 | 3.271 | 3.340 | 24,961,204 | +0.05(+1.49%) |
Jan 23, 2024 | 3.310 | 3.389 | 3.281 | 3.291 | 26,405,864 | +0.01(+0.30%) |
Jan 22, 2024 | 3.301 | 3.337 | 3.242 | 3.281 | 28,300,244 | -0.08(-2.33%) |
Jan 19, 2024 | 3.310 | 3.359 | 3.291 | 3.359 | 20,081,674 | -0.04(-1.15%) |
Jan 18, 2024 | 3.379 | 3.413 | 3.379 | 3.399 | 16,632,302 | +0.02(+0.58%) |
Jan 17, 2024 | 3.399 | 3.399 | 3.350 | 3.379 | 11,497,275 | -0.06(-1.71%) |
Jan 16, 2024 | 3.418 | 3.438 | 3.399 | 3.438 | 10,059,568 | -0.01(-0.28%) |
Jan 12, 2024 | 3.438 | 3.477 | 3.433 | 3.447 | 12,983,173 | +0.02(+0.57%) |
Jan 11, 2024 | 3.428 | 3.438 | 3.399 | 3.428 | 14,206,201 | +0.01(+0.29%) |
Jan 10, 2024 | 3.399 | 3.428 | 3.389 | 3.418 | 9,407,371 | +0.01(+0.29%) |
Jan 09, 2024 | 3.428 | 3.438 | 3.394 | 3.408 | 11,634,266 | -0.06(-1.69%) |
Jan 08, 2024 | 3.408 | 3.477 | 3.389 | 3.467 | 15,778,293 | +0.10(+2.91%) |
Jan 05, 2024 | 3.369 | 3.428 | 3.359 | 3.369 | 11,948,830 | -0.01(-0.29%) |
Jan 04, 2024 | 3.359 | 3.389 | 3.350 | 3.379 | 11,163,379 | +0.06(+1.77%) |
Jan 03, 2024 | 3.315 | 3.330 | 3.281 | 3.320 | 18,844,840 | -0.02(-0.59%) |
Jan 02, 2024 | 3.320 | 3.369 | 3.310 | 3.340 | 11,953,115 | -0.01(-0.29%) |
Dec 29, 2023 | 3.301 | 3.389 | 3.271 | 3.350 | 22,951,836 | +0.05(+1.48%) |
Dec 28, 2023 | 3.301 | 3.310 | 3.291 | 3.301 | 9,812,136 | -0.01(-0.30%) |
Dec 27, 2023 | 3.310 | 3.340 | 3.305 | 3.310 | 11,060,125 | +0.03(+0.90%) |
Dec 26, 2023 | 3.252 | 3.301 | 3.232 | 3.281 | 9,083,637 | -0.01(-0.30%) |
Dec 22, 2023 | 3.281 | 3.317 | 3.271 | 3.291 | 18,352,266 | +0.08(+2.44%) |
Dec 21, 2023 | 3.173 | 3.222 | 3.173 | 3.212 | 12,987,614 | +0.03(+0.92%) |
Dec 20, 2023 | 3.242 | 3.252 | 3.183 | 3.183 | 13,546,258 | -0.06(-1.81%) |
Dec 19, 2023 | 3.242 | 3.257 | 3.222 | 3.242 | 18,208,376 | +0.08(+2.48%) |
Dec 18, 2023 | 3.183 | 3.183 | 3.134 | 3.163 | 14,228,309 | -0.03(-0.92%) |
Dec 15, 2023 | 3.203 | 3.208 | 3.163 | 3.193 | 16,988,118 | -0.11(-3.26%) |
Dec 14, 2023 | 3.261 | 3.330 | 3.252 | 3.301 | 13,133,696 | +0.12(+3.69%) |
Dec 13, 2023 | 3.134 | 3.193 | 3.105 | 3.183 | 13,979,710 | +0.03(+0.93%) |
Dec 12, 2023 | 3.144 | 3.163 | 3.105 | 3.154 | 17,961,726 | +0.10(+3.21%) |
Dec 11, 2023 | 3.075 | 3.105 | 3.046 | 3.056 | 22,477,352 | -0.06(-1.89%) |
Dec 08, 2023 | 3.124 | 3.154 | 3.095 | 3.115 | 14,842,148 | +0.08(+2.58%) |
Dec 07, 2023 | 2.987 | 3.056 | 2.958 | 3.036 | 24,617,402 | +0.09(+2.99%) |
Dec 06, 2023 | 2.987 | 3.026 | 2.948 | 2.948 | 30,818,568 | +0.01(+0.33%) |
Dec 05, 2023 | 2.899 | 2.977 | 2.879 | 2.938 | 45,525,352 | -0.16(-5.06%) |
Dec 04, 2023 | 3.154 | 3.192 | 3.095 | 3.095 | 64,325,632 | -0.32(-9.46%) |
Dec 01, 2023 | 3.369 | 3.428 | 3.350 | 3.418 | 15,118,018 | +0.01(+0.29%) |
Nov 30, 2023 | 3.447 | 3.457 | 3.408 | 3.408 | 13,160,775 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.516 | 3.477 | 3.487 | 12,027,162 | +0.04(+1.14%) |
Nov 28, 2023 | 3.447 | 3.467 | 3.428 | 3.447 | 7,312,580 | -0.02(-0.57%) |
Nov 27, 2023 | 3.467 | 3.477 | 3.447 | 3.467 | 6,096,548 | -0.01(-0.28%) |
Nov 24, 2023 | 3.462 | 3.487 | 3.448 | 3.477 | 3,700,634 | +0.02(+0.57%) |
Nov 22, 2023 | 3.467 | 3.477 | 3.447 | 3.457 | 8,296,747 | +0.00(+0.00%) |
Nov 21, 2023 | 3.467 | 3.477 | 3.457 | 3.457 | 7,347,731 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.516 | 3.477 | 3.516 | 6,061,752 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.496 | 3.467 | 3.487 | 5,767,313 | +0.02(+0.57%) |
Nov 16, 2023 | 3.457 | 3.477 | 3.438 | 3.467 | 10,050,733 | -0.05(-1.39%) |
Nov 15, 2023 | 3.496 | 3.536 | 3.496 | 3.516 | 8,044,596 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.516 | 3.477 | 3.496 | 10,709,443 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.408 | 9,346,882 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.418 | 3.350 | 3.418 | 12,806,005 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.369 | 3.379 | 11,128,120 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.369 | 3.408 | 17,181,908 | +0.05(+1.46%) |
Nov 07, 2023 | 3.369 | 3.379 | 3.330 | 3.359 | 15,134,730 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.359 | 13,049,053 | -0.03(-0.87%) |
Nov 03, 2023 | 3.359 | 3.399 | 3.350 | 3.389 | 16,312,133 | +0.11(+3.28%) |
Nov 02, 2023 | 3.261 | 3.310 | 3.242 | 3.281 | 14,861,145 | +0.11(+3.40%) |
Nov 01, 2023 | 3.212 | 3.222 | 3.154 | 3.173 | 18,246,656 | -0.07(-2.11%) |
Oct 31, 2023 | 3.242 | 3.271 | 3.222 | 3.242 | 17,885,722 | +0.02(+0.61%) |
Oct 30, 2023 | 3.222 | 3.232 | 3.183 | 3.222 | 16,472,414 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.222 | 3.178 | 3.183 | 20,531,702 | +0.01(+0.31%) |
Oct 26, 2023 | 3.134 | 3.183 | 3.124 | 3.173 | 29,250,858 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.163 | 3.124 | 3.144 | 22,336,384 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,741,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.124 | 3.139 | 3.075 | 3.095 | 27,056,552 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.054 | 3.083 | 23,387,108 | -0.03(-0.93%) |
Oct 19, 2023 | 3.054 | 3.132 | 2.957 | 3.112 | 49,386,820 | -0.17(-5.31%) |
Oct 18, 2023 | 3.374 | 3.379 | 3.277 | 3.287 | 34,118,296 | -0.10(-2.87%) |
Oct 17, 2023 | 3.374 | 3.423 | 3.364 | 3.384 | 27,711,066 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.498 | 3.442 | 3.490 | 17,083,892 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.403 | 3.403 | 17,058,586 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.432 | 3.461 | 29,572,580 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.461 | 24,500,590 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.558 | 3.481 | 3.490 | 18,957,532 | +0.04(+1.12%) |
Oct 09, 2023 | 3.403 | 3.452 | 3.393 | 3.452 | 20,387,044 | +0.00(+0.00%) |
Oct 06, 2023 | 3.403 | 3.481 | 3.393 | 3.452 | 26,229,256 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.432 | 31,602,322 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.490 | 3.510 | 23,478,234 | -0.05(-1.36%) |
Oct 03, 2023 | 3.597 | 3.616 | 3.549 | 3.558 | 22,388,958 | -0.05(-1.34%) |
Oct 02, 2023 | 3.602 | 3.626 | 3.558 | 3.607 | 19,996,218 | -0.02(-0.53%) |
Sep 29, 2023 | 3.694 | 3.694 | 3.626 | 3.626 | 19,949,574 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.626 | 3.568 | 3.607 | 15,323,058 | +0.02(+0.54%) |
Sep 27, 2023 | 3.616 | 3.621 | 3.558 | 3.587 | 16,019,267 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.684 | 3.616 | 3.616 | 17,138,304 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.713 | 3.694 | 3.713 | 11,983,931 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,998,883 | +0.02(+0.52%) |
Sep 21, 2023 | 3.781 | 3.791 | 3.752 | 3.752 | 10,131,356 | -0.09(-2.27%) |
Sep 20, 2023 | 3.907 | 3.907 | 3.835 | 3.839 | 12,204,345 | -0.04(-1.00%) |
Sep 19, 2023 | 3.878 | 3.888 | 3.849 | 3.878 | 16,282,959 | +0.05(+1.27%) |
Sep 18, 2023 | 3.820 | 3.849 | 3.806 | 3.830 | 16,086,906 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.849 | 3.801 | 3.810 | 21,941,606 | -0.09(-2.24%) |
Sep 14, 2023 | 3.849 | 3.907 | 3.849 | 3.898 | 23,545,652 | +0.01(+0.25%) |
Sep 13, 2023 | 3.878 | 3.898 | 3.859 | 3.888 | 25,162,942 | -0.04(-0.99%) |
Sep 12, 2023 | 3.917 | 3.936 | 3.898 | 3.927 | 14,706,082 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.907 | 3.946 | 17,830,312 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.946 | 3.898 | 3.917 | 23,690,384 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.946 | 24,924,616 | +0.02(+0.49%) |
Sep 06, 2023 | 3.917 | 3.936 | 3.878 | 3.927 | 16,514,668 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.878 | 11,901,052 | +0.01(+0.25%) |
Sep 01, 2023 | 3.888 | 3.898 | 3.869 | 3.869 | 12,494,975 | +0.00(+0.00%) |
Aug 31, 2023 | 3.869 | 3.878 | 3.849 | 3.869 | 11,215,763 | +0.01(+0.25%) |
Aug 30, 2023 | 3.859 | 3.869 | 3.839 | 3.859 | 11,268,137 | +0.03(+0.76%) |
Aug 29, 2023 | 3.820 | 3.839 | 3.801 | 3.830 | 15,967,788 | +0.10(+2.60%) |
Aug 28, 2023 | 3.694 | 3.733 | 3.694 | 3.733 | 6,142,944 | +0.05(+1.32%) |
Aug 25, 2023 | 3.665 | 3.694 | 3.646 | 3.684 | 11,409,109 | +0.03(+0.80%) |
Aug 24, 2023 | 3.684 | 3.713 | 3.646 | 3.655 | 11,184,189 | -0.06(-1.57%) |
Aug 23, 2023 | 3.684 | 3.713 | 3.675 | 3.713 | 8,980,086 | +0.03(+0.79%) |
Aug 22, 2023 | 3.743 | 3.747 | 3.675 | 3.684 | 19,346,442 | -0.01(-0.26%) |
Aug 21, 2023 | 3.704 | 3.723 | 3.675 | 3.694 | 10,701,449 | +0.00(+0.00%) |
Aug 18, 2023 | 3.655 | 3.704 | 3.646 | 3.694 | 10,920,635 | +0.04(+1.06%) |
Aug 17, 2023 | 3.704 | 3.723 | 3.655 | 3.655 | 14,059,750 | +0.01(+0.27%) |
Aug 16, 2023 | 3.684 | 3.694 | 3.636 | 3.646 | 13,354,066 | -0.04(-1.05%) |
Aug 15, 2023 | 3.713 | 3.733 | 3.684 | 3.684 | 10,390,795 | -0.07(-1.81%) |
Aug 14, 2023 | 3.752 | 3.772 | 3.733 | 3.752 | 10,097,453 | -0.02(-0.51%) |
Aug 11, 2023 | 3.762 | 3.772 | 3.752 | 3.772 | 15,394,526 | -0.06(-1.52%) |
Aug 10, 2023 | 3.839 | 3.869 | 3.820 | 3.830 | 16,684,849 | +0.05(+1.28%) |
Aug 09, 2023 | 3.801 | 3.810 | 3.781 | 3.781 | 16,701,465 | +0.00(+0.00%) |
Aug 08, 2023 | 3.752 | 3.781 | 3.733 | 3.781 | 15,768,870 | +0.00(+0.00%) |
Aug 07, 2023 | 3.820 | 3.820 | 3.762 | 3.781 | 11,002,000 | -0.01(-0.26%) |
Aug 04, 2023 | 3.752 | 3.830 | 3.747 | 3.791 | 15,435,292 | +0.02(+0.51%) |
Aug 03, 2023 | 3.772 | 3.781 | 3.743 | 3.772 | 14,459,367 | -0.05(-1.27%) |
Aug 02, 2023 | 3.772 | 3.820 | 3.772 | 3.820 | 36,724,080 | -0.01(-0.25%) |
Aug 01, 2023 | 3.791 | 3.830 | 3.781 | 3.830 | 17,808,134 | +0.01(+0.25%) |
Jul 31, 2023 | 3.801 | 3.830 | 3.791 | 3.820 | 16,008,474 | +0.01(+0.25%) |
Jul 28, 2023 | 3.820 | 3.839 | 3.791 | 3.810 | 12,467,371 | +0.03(+0.77%) |
Jul 27, 2023 | 3.820 | 3.830 | 3.781 | 3.781 | 24,969,864 | -0.06(-1.52%) |
Jul 26, 2023 | 3.791 | 3.849 | 3.781 | 3.839 | 21,835,562 | -0.01(-0.25%) |
Jul 25, 2023 | 3.830 | 3.859 | 3.820 | 3.849 | 15,041,262 | +0.01(+0.25%) |
Jul 24, 2023 | 3.810 | 3.839 | 3.801 | 3.839 | 12,230,298 | +0.05(+1.35%) |
Jul 21, 2023 | 3.808 | 3.817 | 3.769 | 3.788 | 19,100,522 | +0.01(+0.25%) |
Jul 20, 2023 | 3.779 | 3.793 | 3.731 | 3.779 | 21,364,536 | -0.01(-0.25%) |
Jul 19, 2023 | 3.740 | 3.799 | 3.740 | 3.788 | 24,869,284 | +0.06(+1.55%) |
Jul 18, 2023 | 3.740 | 3.779 | 3.711 | 3.731 | 36,023,264 | +0.03(+0.78%) |
Jul 17, 2023 | 3.702 | 3.750 | 3.683 | 3.702 | 32,158,864 | -0.12(-3.27%) |
Jul 14, 2023 | 3.817 | 3.827 | 3.759 | 3.827 | 44,722,736 | -0.36(-8.51%) |
Jul 13, 2023 | 4.183 | 4.192 | 4.154 | 4.183 | 27,006,024 | +0.07(+1.64%) |
Jul 12, 2023 | 4.115 | 4.134 | 4.077 | 4.115 | 22,595,354 | +0.08(+1.90%) |
Jul 11, 2023 | 4.038 | 4.058 | 4.019 | 4.038 | 13,619,533 | +0.03(+0.72%) |
Jul 10, 2023 | 4.000 | 4.019 | 3.990 | 4.009 | 12,049,262 | +0.02(+0.48%) |
Jul 07, 2023 | 3.981 | 4.009 | 3.971 | 3.990 | 10,058,340 | +0.01(+0.24%) |
Jul 06, 2023 | 3.981 | 3.990 | 3.952 | 3.981 | 10,266,573 | -0.04(-0.96%) |
Jul 05, 2023 | 4.038 | 4.038 | 4.000 | 4.019 | 14,968,892 | -0.06(-1.42%) |
Jul 03, 2023 | 4.077 | 4.106 | 4.067 | 4.077 | 9,829,645 | +0.08(+1.92%) |
Jun 30, 2023 | 4.000 | 4.019 | 3.981 | 4.000 | 14,514,105 | +0.01(+0.24%) |
Jun 29, 2023 | 4.000 | 4.009 | 3.952 | 3.990 | 25,012,600 | +0.01(+0.24%) |
Jun 28, 2023 | 3.990 | 4.009 | 3.971 | 3.981 | 17,815,024 | +0.02(+0.49%) |
Jun 27, 2023 | 3.904 | 3.971 | 3.884 | 3.961 | 17,990,636 | +0.10(+2.49%) |
Jun 26, 2023 | 3.875 | 3.904 | 3.865 | 3.865 | 13,829,292 | +0.04(+1.01%) |
Jun 23, 2023 | 3.856 | 3.874 | 3.817 | 3.827 | 15,032,263 | -0.09(-2.21%) |
Jun 22, 2023 | 3.933 | 3.942 | 3.904 | 3.913 | 15,044,196 | -0.05(-1.21%) |
Jun 21, 2023 | 4.009 | 4.009 | 3.942 | 3.961 | 10,967,247 | -0.08(-1.90%) |
Jun 20, 2023 | 4.058 | 4.067 | 4.019 | 4.038 | 9,757,691 | -0.08(-1.87%) |
Jun 16, 2023 | 4.115 | 4.125 | 4.077 | 4.115 | 21,742,522 | +0.04(+0.94%) |
Jun 15, 2023 | 4.019 | 4.077 | 4.009 | 4.077 | 14,491,579 | +0.09(+2.17%) |
Jun 14, 2023 | 4.000 | 4.029 | 3.961 | 3.990 | 19,340,354 | +0.07(+1.72%) |
Jun 13, 2023 | 3.952 | 3.971 | 3.923 | 3.923 | 14,568,953 | +0.00(+0.00%) |
Jun 12, 2023 | 3.846 | 3.923 | 3.836 | 3.923 | 13,455,539 | +0.08(+2.00%) |
Jun 09, 2023 | 3.856 | 3.884 | 3.846 | 3.846 | 16,297,220 | +0.01(+0.25%) |
Jun 08, 2023 | 3.846 | 3.865 | 3.827 | 3.836 | 9,881,543 | -0.03(-0.75%) |
Jun 07, 2023 | 3.865 | 3.904 | 3.856 | 3.865 | 14,321,249 | +0.03(+0.75%) |
Jun 06, 2023 | 3.836 | 3.865 | 3.827 | 3.836 | 16,210,754 | -0.05(-1.24%) |
Jun 05, 2023 | 3.923 | 3.930 | 3.884 | 3.884 | 7,078,563 | -0.02(-0.49%) |
Jun 02, 2023 | 3.875 | 3.913 | 3.875 | 3.904 | 12,658,724 | +0.01(+0.25%) |
Jun 01, 2023 | 3.865 | 3.923 | 3.856 | 3.894 | 16,101,898 | +0.04(+1.00%) |
May 31, 2023 | 3.856 | 3.884 | 3.827 | 3.856 | 20,545,844 | -0.01(-0.25%) |
May 30, 2023 | 3.913 | 3.933 | 3.856 | 3.865 | 12,358,972 | +0.00(+0.00%) |
May 26, 2023 | 3.846 | 3.894 | 3.846 | 3.865 | 16,365,407 | +0.06(+1.52%) |
May 25, 2023 | 3.808 | 3.836 | 3.788 | 3.808 | 12,794,838 | +0.02(+0.51%) |
May 24, 2023 | 3.856 | 3.860 | 3.779 | 3.788 | 19,350,916 | -0.09(-2.23%) |
May 23, 2023 | 3.942 | 3.947 | 3.875 | 3.875 | 14,614,509 | -0.05(-1.23%) |
May 22, 2023 | 3.904 | 3.923 | 3.884 | 3.923 | 13,004,959 | +0.03(+0.74%) |
May 19, 2023 | 3.894 | 3.942 | 3.884 | 3.894 | 18,042,230 | +0.04(+1.00%) |
May 18, 2023 | 3.856 | 3.875 | 3.836 | 3.856 | 10,379,473 | -0.01(-0.25%) |
May 17, 2023 | 3.827 | 3.875 | 3.827 | 3.865 | 13,553,051 | +0.07(+1.77%) |
May 16, 2023 | 3.856 | 3.875 | 3.798 | 3.798 | 15,823,743 | -0.11(-2.71%) |
May 15, 2023 | 3.884 | 3.942 | 3.875 | 3.904 | 15,222,062 | +0.03(+0.74%) |
May 12, 2023 | 3.875 | 3.904 | 3.856 | 3.875 | 14,831,416 | +0.03(+0.75%) |
May 11, 2023 | 3.894 | 3.894 | 3.836 | 3.846 | 15,416,434 | -0.08(-1.96%) |
May 10, 2023 | 3.942 | 3.952 | 3.894 | 3.923 | 19,742,022 | +0.01(+0.25%) |
May 09, 2023 | 3.923 | 3.933 | 3.904 | 3.913 | 13,425,697 | -0.05(-1.21%) |
May 08, 2023 | 3.971 | 3.981 | 3.942 | 3.961 | 11,438,181 | +0.01(+0.24%) |
May 05, 2023 | 3.894 | 3.971 | 3.884 | 3.952 | 13,934,468 | +0.09(+2.24%) |
May 04, 2023 | 3.865 | 3.884 | 3.856 | 3.865 | 16,645,637 | -0.04(-0.99%) |
May 03, 2023 | 3.913 | 3.952 | 3.894 | 3.904 | 13,615,047 | -0.04(-0.98%) |
May 02, 2023 | 3.971 | 3.990 | 3.913 | 3.942 | 18,613,354 | -0.06(-1.44%) |
May 01, 2023 | 4.029 | 4.053 | 3.990 | 4.000 | 15,430,230 | -0.03(-0.72%) |
Apr 28, 2023 | 3.990 | 4.048 | 3.990 | 4.029 | 15,006,610 | +0.01(+0.24%) |
Apr 27, 2023 | 3.981 | 4.019 | 3.952 | 4.019 | 17,024,344 | +0.03(+0.72%) |
Apr 26, 2023 | 4.029 | 4.048 | 3.981 | 3.990 | 23,828,756 | +0.05(+1.22%) |
Apr 25, 2023 | 3.971 | 3.985 | 3.933 | 3.942 | 24,622,054 | -0.10(-2.38%) |
Apr 24, 2023 | 4.058 | 4.086 | 4.019 | 4.038 | 24,271,784 | +0.01(+0.31%) |
Apr 21, 2023 | 3.988 | 4.035 | 3.969 | 4.026 | 30,795,216 | +0.02(+0.48%) |
Apr 20, 2023 | 4.083 | 4.102 | 3.940 | 4.007 | 61,180,844 | -0.40(-9.09%) |
Apr 19, 2023 | 4.455 | 4.455 | 4.341 | 4.407 | 34,412,696 | -0.04(-0.86%) |
Apr 18, 2023 | 4.598 | 4.603 | 4.379 | 4.446 | 31,160,090 | -0.18(-3.92%) |
Apr 17, 2023 | 4.636 | 4.646 | 4.589 | 4.627 | 16,981,658 | -0.05(-1.02%) |
Apr 14, 2023 | 4.722 | 4.741 | 4.655 | 4.674 | 16,949,518 | -0.04(-0.81%) |
Apr 13, 2023 | 4.674 | 4.713 | 4.674 | 4.713 | 18,947,680 | +0.07(+1.44%) |
Apr 12, 2023 | 4.694 | 4.713 | 4.646 | 4.646 | 16,446,932 | -0.02(-0.41%) |
Apr 11, 2023 | 4.694 | 4.694 | 4.655 | 4.665 | 12,126,677 | +0.07(+1.45%) |
Apr 10, 2023 | 4.617 | 4.627 | 4.570 | 4.598 | 13,593,873 | -0.05(-1.03%) |
Apr 06, 2023 | 4.655 | 4.674 | 4.636 | 4.646 | 10,536,565 | -0.03(-0.61%) |
Apr 05, 2023 | 4.684 | 4.703 | 4.648 | 4.674 | 11,965,846 | -0.01(-0.20%) |
Apr 04, 2023 | 4.674 | 4.703 | 4.636 | 4.684 | 18,911,702 | +0.03(+0.61%) |