Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.260 | 3.305 | 3.140 | 3.150 | 1,606,311 | -0.15(-4.55%) |
Apr 29, 2024 | 3.220 | 3.350 | 3.139 | 3.300 | 1,875,249 | +0.24(+7.84%) |
Apr 26, 2024 | 3.000 | 3.060 | 2.960 | 3.060 | 524,901 | +0.07(+2.34%) |
Apr 25, 2024 | 3.010 | 3.073 | 2.960 | 2.990 | 792,175 | -0.08(-2.61%) |
Apr 24, 2024 | 3.020 | 3.070 | 2.995 | 3.070 | 751,502 | +0.04(+1.32%) |
Apr 23, 2024 | 3.050 | 3.110 | 3.030 | 3.030 | 736,232 | -0.02(-0.66%) |
Apr 22, 2024 | 3.060 | 3.090 | 3.000 | 3.050 | 774,103 | -0.01(-0.33%) |
Apr 19, 2024 | 3.000 | 3.060 | 3.000 | 3.060 | 827,035 | +0.04(+1.32%) |
Apr 18, 2024 | 3.020 | 3.080 | 3.000 | 3.020 | 809,565 | +0.00(+0.00%) |
Apr 17, 2024 | 3.100 | 3.110 | 3.020 | 3.020 | 677,357 | -0.07(-2.27%) |
Apr 16, 2024 | 3.170 | 3.170 | 3.080 | 3.090 | 719,812 | -0.08(-2.52%) |
Apr 15, 2024 | 3.210 | 3.240 | 3.130 | 3.170 | 601,362 | -0.03(-0.94%) |
Apr 12, 2024 | 3.290 | 3.305 | 3.170 | 3.200 | 812,954 | -0.11(-3.32%) |
Apr 11, 2024 | 3.320 | 3.345 | 3.270 | 3.310 | 817,726 | -0.02(-0.60%) |
Apr 10, 2024 | 3.280 | 3.450 | 3.280 | 3.330 | 887,434 | -0.05(-1.48%) |
Apr 09, 2024 | 3.310 | 3.470 | 3.310 | 3.380 | 547,220 | +0.03(+0.90%) |
Apr 08, 2024 | 3.250 | 3.385 | 3.250 | 3.350 | 629,806 | +0.11(+3.40%) |
Apr 05, 2024 | 3.230 | 3.290 | 3.220 | 3.240 | 556,553 | +0.00(+0.00%) |
Apr 04, 2024 | 3.290 | 3.340 | 3.240 | 3.240 | 666,276 | +0.00(+0.00%) |
Apr 03, 2024 | 3.170 | 3.280 | 3.170 | 3.240 | 582,733 | +0.02(+0.62%) |
Apr 02, 2024 | 3.220 | 3.255 | 3.175 | 3.220 | 735,584 | -0.05(-1.53%) |
Apr 01, 2024 | 3.360 | 3.360 | 3.260 | 3.270 | 497,134 | -0.11(-3.25%) |
Mar 28, 2024 | 3.350 | 3.380 | 3.380 | 3.380 | 844,300 | +0.06(+1.81%) |
Mar 27, 2024 | 3.210 | 3.340 | 3.200 | 3.320 | 796,155 | +0.12(+3.75%) |
Mar 26, 2024 | 3.240 | 3.255 | 3.190 | 3.200 | 636,582 | -0.03(-0.93%) |
Mar 25, 2024 | 3.290 | 3.330 | 3.220 | 3.230 | 527,624 | -0.03(-0.92%) |
Mar 22, 2024 | 3.390 | 3.400 | 3.260 | 3.260 | 663,735 | -0.13(-3.83%) |
Mar 21, 2024 | 3.400 | 3.440 | 3.370 | 3.390 | 1,116,264 | -0.02(-0.59%) |
Mar 20, 2024 | 3.300 | 3.410 | 3.270 | 3.410 | 1,053,612 | +0.07(+2.10%) |
Mar 19, 2024 | 3.210 | 3.340 | 3.200 | 3.340 | 755,449 | +0.08(+2.45%) |
Mar 18, 2024 | 3.260 | 3.290 | 3.230 | 3.260 | 839,247 | -0.02(-0.61%) |
Mar 15, 2024 | 3.200 | 3.340 | 3.185 | 3.280 | 2,194,721 | +0.08(+2.50%) |
Mar 14, 2024 | 3.300 | 3.300 | 3.155 | 3.200 | 1,778,356 | +0.02(+0.63%) |
Mar 13, 2024 | 3.220 | 3.270 | 3.125 | 3.180 | 1,133,488 | -0.05(-1.55%) |
Mar 12, 2024 | 3.280 | 3.295 | 3.185 | 3.230 | 1,168,078 | -0.07(-2.12%) |
Mar 11, 2024 | 3.350 | 3.350 | 3.260 | 3.300 | 635,376 | -0.07(-2.08%) |
Mar 08, 2024 | 3.380 | 3.430 | 3.345 | 3.370 | 792,071 | +0.02(+0.60%) |
Mar 07, 2024 | 3.380 | 3.431 | 3.335 | 3.350 | 608,719 | +0.00(+0.00%) |
Mar 06, 2024 | 3.320 | 3.370 | 3.310 | 3.350 | 1,293,614 | +0.04(+1.21%) |
Mar 05, 2024 | 3.380 | 3.510 | 3.300 | 3.310 | 1,801,188 | -0.08(-2.36%) |
Mar 04, 2024 | 3.400 | 3.400 | 3.300 | 3.390 | 1,219,788 | +0.05(+1.50%) |
Mar 01, 2024 | 3.450 | 3.450 | 3.330 | 3.340 | 1,457,965 | -0.10(-2.91%) |
Feb 29, 2024 | 3.390 | 3.490 | 3.360 | 3.440 | 1,466,417 | +0.09(+2.69%) |
Feb 28, 2024 | 3.520 | 3.525 | 3.340 | 3.350 | 1,558,187 | -0.21(-5.90%) |
Feb 27, 2024 | 3.560 | 3.620 | 3.545 | 3.560 | 1,143,674 | +0.03(+0.85%) |
Feb 26, 2024 | 3.480 | 3.590 | 3.480 | 3.530 | 1,319,638 | +0.03(+0.86%) |
Feb 23, 2024 | 3.510 | 3.559 | 3.460 | 3.500 | 1,266,012 | -0.01(-0.28%) |
Feb 22, 2024 | 3.490 | 3.580 | 3.490 | 3.510 | 1,113,541 | +0.00(+0.00%) |
Feb 21, 2024 | 3.540 | 3.639 | 3.455 | 3.510 | 1,213,904 | -0.05(-1.40%) |
Feb 20, 2024 | 3.600 | 3.700 | 3.510 | 3.560 | 1,531,894 | -0.09(-2.47%) |
Feb 16, 2024 | 3.680 | 3.810 | 3.640 | 3.650 | 1,769,973 | -0.05(-1.35%) |
Feb 15, 2024 | 3.560 | 3.770 | 3.540 | 3.700 | 1,835,832 | +0.23(+6.63%) |
Feb 14, 2024 | 3.710 | 3.785 | 3.420 | 3.470 | 2,027,722 | +0.07(+2.06%) |
Feb 13, 2024 | 3.460 | 3.600 | 3.340 | 3.400 | 1,172,238 | -0.17(-4.76%) |
Feb 12, 2024 | 3.440 | 3.610 | 3.430 | 3.570 | 986,886 | +0.12(+3.48%) |
Feb 09, 2024 | 3.400 | 3.480 | 3.333 | 3.450 | 930,601 | +0.06(+1.77%) |
Feb 08, 2024 | 3.460 | 3.500 | 3.370 | 3.390 | 1,302,083 | -0.08(-2.31%) |
Feb 07, 2024 | 3.570 | 3.570 | 3.460 | 3.470 | 691,408 | -0.10(-2.80%) |
Feb 06, 2024 | 3.470 | 3.580 | 3.460 | 3.570 | 591,089 | +0.09(+2.59%) |
Feb 05, 2024 | 3.510 | 3.552 | 3.455 | 3.480 | 780,002 | -0.12(-3.33%) |
Feb 02, 2024 | 3.620 | 3.670 | 3.590 | 3.600 | 814,886 | -0.10(-2.70%) |
Feb 01, 2024 | 3.620 | 3.710 | 3.595 | 3.700 | 683,698 | +0.10(+2.78%) |
Jan 31, 2024 | 3.710 | 3.780 | 3.600 | 3.600 | 953,557 | -0.10(-2.70%) |
Jan 30, 2024 | 3.750 | 3.790 | 3.695 | 3.700 | 724,101 | -0.08(-2.12%) |
Jan 29, 2024 | 3.680 | 3.780 | 3.635 | 3.780 | 853,580 | +0.10(+2.72%) |
Jan 26, 2024 | 3.670 | 3.780 | 3.618 | 3.680 | 902,097 | +0.05(+1.38%) |
Jan 25, 2024 | 3.740 | 3.800 | 3.610 | 3.630 | 1,287,434 | -0.06(-1.63%) |
Jan 24, 2024 | 3.770 | 3.785 | 3.630 | 3.690 | 954,725 | -0.05(-1.34%) |
Jan 23, 2024 | 3.700 | 3.780 | 3.630 | 3.740 | 1,091,668 | +0.04(+1.08%) |
Jan 22, 2024 | 3.630 | 3.700 | 3.595 | 3.700 | 1,000,852 | +0.12(+3.35%) |
Jan 19, 2024 | 3.520 | 3.645 | 3.480 | 3.580 | 817,426 | +0.10(+2.87%) |
Jan 18, 2024 | 3.470 | 3.505 | 3.420 | 3.480 | 819,316 | +0.01(+0.29%) |
Jan 17, 2024 | 3.410 | 3.520 | 3.410 | 3.470 | 637,923 | -0.02(-0.57%) |
Jan 16, 2024 | 3.490 | 3.535 | 3.470 | 3.490 | 883,466 | -0.04(-1.13%) |
Jan 12, 2024 | 3.520 | 3.585 | 3.510 | 3.530 | 588,326 | +0.01(+0.28%) |
Jan 11, 2024 | 3.440 | 3.530 | 3.410 | 3.520 | 1,040,331 | +0.08(+2.33%) |
Jan 10, 2024 | 3.420 | 3.490 | 3.390 | 3.440 | 969,390 | +0.00(+0.00%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.435 | 3.440 | 964,678 | -0.17(-4.71%) |
Jan 08, 2024 | 3.450 | 3.660 | 3.450 | 3.610 | 908,441 | +0.15(+4.34%) |
Jan 05, 2024 | 3.410 | 3.515 | 3.353 | 3.460 | 1,361,565 | +0.01(+0.29%) |
Jan 04, 2024 | 3.570 | 3.580 | 3.450 | 3.450 | 1,074,396 | -0.11(-3.09%) |
Jan 03, 2024 | 3.660 | 3.685 | 3.555 | 3.560 | 830,486 | -0.13(-3.52%) |
Jan 02, 2024 | 3.600 | 3.750 | 3.590 | 3.690 | 775,071 | +0.04(+1.10%) |
Dec 29, 2023 | 3.700 | 3.740 | 3.650 | 3.650 | 1,185,846 | -0.06(-1.62%) |
Dec 28, 2023 | 3.700 | 3.770 | 3.680 | 3.710 | 866,223 | +0.02(+0.54%) |
Dec 27, 2023 | 3.710 | 3.770 | 3.670 | 3.690 | 642,256 | +0.01(+0.27%) |
Dec 26, 2023 | 3.600 | 3.710 | 3.497 | 3.680 | 615,339 | +0.08(+2.22%) |
Dec 22, 2023 | 3.520 | 3.605 | 3.510 | 3.600 | 688,644 | +0.09(+2.56%) |
Dec 21, 2023 | 3.420 | 3.510 | 3.395 | 3.510 | 861,063 | +0.11(+3.24%) |
Dec 20, 2023 | 3.450 | 3.510 | 3.385 | 3.400 | 1,057,948 | -0.06(-1.73%) |
Dec 19, 2023 | 3.460 | 3.510 | 3.455 | 3.460 | 1,099,444 | +0.02(+0.58%) |
Dec 18, 2023 | 3.450 | 3.550 | 3.415 | 3.440 | 1,121,261 | +0.00(+0.00%) |
Dec 15, 2023 | 3.490 | 3.530 | 3.400 | 3.440 | 1,566,340 | -0.02(-0.58%) |
Dec 14, 2023 | 3.400 | 3.520 | 3.382 | 3.460 | 1,319,932 | +0.09(+2.67%) |
Dec 13, 2023 | 3.220 | 3.400 | 3.180 | 3.370 | 1,653,627 | +0.14(+4.33%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.180 | 3.230 | 982,716 | -0.05(-1.52%) |
Dec 11, 2023 | 3.230 | 3.350 | 3.200 | 3.280 | 741,254 | +0.05(+1.55%) |
Dec 08, 2023 | 3.230 | 3.290 | 3.210 | 3.230 | 983,586 | -0.02(-0.62%) |
Dec 07, 2023 | 3.250 | 3.290 | 3.210 | 3.250 | 895,539 | +0.02(+0.62%) |
Dec 06, 2023 | 3.290 | 3.360 | 3.220 | 3.230 | 907,176 | -0.03(-0.92%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.120 | 3.260 | 966,589 | +0.07(+2.19%) |
Dec 04, 2023 | 3.180 | 3.275 | 3.160 | 3.190 | 793,542 | +0.02(+0.63%) |
Dec 01, 2023 | 3.010 | 3.180 | 2.990 | 3.170 | 1,074,016 | +0.13(+4.28%) |
Nov 30, 2023 | 3.080 | 3.100 | 2.990 | 3.040 | 997,806 | -0.02(-0.49%) |
Nov 29, 2023 | 3.050 | 3.090 | 3.000 | 3.055 | 711,186 | +0.06(+2.17%) |
Nov 28, 2023 | 3.050 | 3.050 | 2.950 | 2.990 | 796,136 | -0.05(-1.64%) |
Nov 27, 2023 | 3.000 | 3.080 | 3.000 | 3.040 | 816,704 | +0.00(+0.00%) |
Nov 24, 2023 | 2.990 | 3.105 | 2.990 | 3.040 | 425,836 | +0.02(+0.66%) |
Nov 22, 2023 | 2.980 | 3.020 | 2.970 | 3.020 | 629,382 | +0.06(+2.03%) |
Nov 21, 2023 | 2.890 | 3.010 | 2.890 | 2.960 | 974,366 | +0.04(+1.37%) |
Nov 20, 2023 | 2.800 | 3.010 | 2.770 | 2.920 | 1,177,188 | +0.12(+4.29%) |
Nov 17, 2023 | 2.720 | 2.820 | 2.695 | 2.800 | 1,381,714 | +0.10(+3.70%) |
Nov 16, 2023 | 2.720 | 2.780 | 2.655 | 2.700 | 1,096,111 | -0.08(-2.88%) |
Nov 15, 2023 | 2.690 | 2.840 | 2.690 | 2.780 | 1,418,242 | +0.12(+4.51%) |
Nov 14, 2023 | 2.570 | 2.680 | 2.570 | 2.660 | 2,130,163 | +0.19(+7.69%) |
Nov 13, 2023 | 2.540 | 2.540 | 2.460 | 2.470 | 1,325,031 | -0.04(-1.59%) |
Nov 10, 2023 | 2.480 | 2.560 | 2.400 | 2.510 | 1,227,434 | +0.04(+1.62%) |
Nov 09, 2023 | 2.640 | 2.670 | 2.455 | 2.470 | 1,248,227 | -0.14(-5.36%) |
Nov 08, 2023 | 2.630 | 2.670 | 2.570 | 2.610 | 1,474,145 | -0.02(-0.76%) |
Nov 07, 2023 | 2.470 | 2.690 | 2.460 | 2.630 | 903,720 | +0.16(+6.48%) |
Nov 06, 2023 | 2.740 | 2.748 | 2.435 | 2.470 | 1,913,676 | -0.24(-8.86%) |
Nov 03, 2023 | 2.640 | 2.905 | 2.640 | 2.710 | 1,618,880 | +0.10(+3.83%) |
Nov 02, 2023 | 2.570 | 2.715 | 2.430 | 2.610 | 2,447,070 | +0.01(+0.38%) |
Nov 01, 2023 | 3.150 | 3.160 | 2.540 | 2.600 | 4,964,420 | -0.59(-18.50%) |
Oct 31, 2023 | 3.190 | 3.270 | 3.180 | 3.190 | 965,069 | -0.01(-0.31%) |
Oct 30, 2023 | 3.160 | 3.225 | 3.140 | 3.200 | 627,665 | +0.10(+3.23%) |
Oct 27, 2023 | 3.220 | 3.220 | 3.090 | 3.100 | 864,074 | -0.12(-3.73%) |
Oct 26, 2023 | 3.160 | 3.250 | 3.150 | 3.220 | 573,524 | +0.08(+2.55%) |
Oct 25, 2023 | 3.110 | 3.170 | 3.090 | 3.140 | 644,662 | -0.02(-0.63%) |
Oct 24, 2023 | 3.140 | 3.180 | 3.130 | 3.160 | 593,047 | +0.04(+1.28%) |
Oct 23, 2023 | 3.100 | 3.200 | 3.060 | 3.120 | 673,168 | +0.00(+0.00%) |
Oct 20, 2023 | 3.240 | 3.265 | 3.110 | 3.120 | 729,886 | -0.10(-3.11%) |
Oct 19, 2023 | 3.280 | 3.300 | 3.210 | 3.220 | 465,529 | -0.09(-2.72%) |
Oct 18, 2023 | 3.390 | 3.390 | 3.300 | 3.310 | 454,801 | -0.12(-3.50%) |
Oct 17, 2023 | 3.350 | 3.460 | 3.350 | 3.430 | 680,787 | +0.05(+1.48%) |
Oct 16, 2023 | 3.340 | 3.410 | 3.325 | 3.380 | 505,768 | +0.09(+2.74%) |
Oct 13, 2023 | 3.310 | 3.395 | 3.220 | 3.290 | 1,335,109 | -0.06(-1.79%) |
Oct 12, 2023 | 3.440 | 3.440 | 3.350 | 3.350 | 449,901 | -0.09(-2.62%) |
Oct 11, 2023 | 3.390 | 3.460 | 3.390 | 3.440 | 555,170 | +0.03(+0.88%) |
Oct 10, 2023 | 3.400 | 3.480 | 3.400 | 3.410 | 508,767 | +0.01(+0.29%) |
Oct 09, 2023 | 3.400 | 3.425 | 3.345 | 3.400 | 714,832 | -0.02(-0.58%) |
Oct 06, 2023 | 3.490 | 3.520 | 3.410 | 3.420 | 702,247 | -0.09(-2.56%) |
Oct 05, 2023 | 3.450 | 3.525 | 3.430 | 3.510 | 688,235 | +0.03(+0.86%) |
Oct 04, 2023 | 3.480 | 3.520 | 3.435 | 3.480 | 654,569 | -0.01(-0.29%) |
Oct 03, 2023 | 3.510 | 3.535 | 3.470 | 3.490 | 655,927 | -0.04(-1.13%) |
Oct 02, 2023 | 3.470 | 3.530 | 3.415 | 3.530 | 658,130 | +0.05(+1.44%) |
Sep 29, 2023 | 3.540 | 3.540 | 3.445 | 3.480 | 673,196 | -0.04(-1.14%) |
Sep 28, 2023 | 3.380 | 3.545 | 3.320 | 3.520 | 773,690 | +0.12(+3.53%) |
Sep 27, 2023 | 3.370 | 3.420 | 3.370 | 3.400 | 788,488 | +0.04(+1.19%) |
Sep 26, 2023 | 3.470 | 3.530 | 3.360 | 3.360 | 892,553 | -0.11(-3.17%) |
Sep 25, 2023 | 3.450 | 3.485 | 3.440 | 3.470 | 1,190,505 | +0.02(+0.58%) |
Sep 22, 2023 | 3.440 | 3.520 | 3.380 | 3.450 | 852,367 | +0.03(+0.88%) |
Sep 21, 2023 | 3.370 | 3.500 | 3.370 | 3.420 | 763,656 | +0.02(+0.59%) |
Sep 20, 2023 | 3.540 | 3.620 | 3.390 | 3.400 | 1,235,278 | -0.12(-3.41%) |
Sep 19, 2023 | 3.220 | 3.530 | 3.220 | 3.520 | 2,474,446 | +0.44(+14.29%) |
Sep 18, 2023 | 3.120 | 3.130 | 3.050 | 3.080 | 501,661 | -0.05(-1.60%) |
Sep 15, 2023 | 3.160 | 3.200 | 3.110 | 3.130 | 870,481 | -0.03(-0.95%) |
Sep 14, 2023 | 3.080 | 3.190 | 3.080 | 3.160 | 613,577 | +0.09(+2.93%) |
Sep 13, 2023 | 3.190 | 3.190 | 3.060 | 3.070 | 652,064 | -0.06(-1.92%) |
Sep 12, 2023 | 3.070 | 3.150 | 3.040 | 3.130 | 888,283 | +0.07(+2.29%) |
Sep 11, 2023 | 3.030 | 3.075 | 3.005 | 3.060 | 598,144 | +0.04(+1.32%) |
Sep 08, 2023 | 3.000 | 3.025 | 2.920 | 3.020 | 1,041,094 | +0.10(+3.42%) |
Sep 07, 2023 | 3.000 | 3.040 | 2.895 | 2.920 | 1,302,217 | -0.12(-3.95%) |
Sep 06, 2023 | 3.070 | 3.090 | 3.015 | 3.040 | 783,804 | -0.02(-0.65%) |
Sep 05, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 844,584 | -0.11(-3.47%) |
Sep 01, 2023 | 3.170 | 3.290 | 3.160 | 3.170 | 677,223 | +0.03(+0.96%) |
Aug 31, 2023 | 3.110 | 3.200 | 3.110 | 3.140 | 934,264 | +0.03(+0.96%) |
Aug 30, 2023 | 3.210 | 3.240 | 3.100 | 3.110 | 617,354 | -0.11(-3.42%) |
Aug 29, 2023 | 3.230 | 3.260 | 3.180 | 3.220 | 504,716 | -0.02(-0.62%) |
Aug 28, 2023 | 3.170 | 3.280 | 3.170 | 3.240 | 437,892 | +0.08(+2.53%) |
Aug 25, 2023 | 3.220 | 3.240 | 3.130 | 3.160 | 453,490 | -0.05(-1.56%) |
Aug 24, 2023 | 3.200 | 3.240 | 3.190 | 3.210 | 871,036 | -0.04(-1.23%) |
Aug 23, 2023 | 3.150 | 3.250 | 3.150 | 3.250 | 323,950 | +0.08(+2.52%) |
Aug 22, 2023 | 3.190 | 3.225 | 3.160 | 3.170 | 493,862 | -0.03(-0.94%) |
Aug 21, 2023 | 3.190 | 3.220 | 3.155 | 3.200 | 426,000 | +0.01(+0.31%) |
Aug 18, 2023 | 3.150 | 3.210 | 3.150 | 3.190 | 503,170 | +0.00(+0.00%) |
Aug 17, 2023 | 3.220 | 3.250 | 3.170 | 3.190 | 491,956 | -0.01(-0.31%) |
Aug 16, 2023 | 3.170 | 3.240 | 3.160 | 3.200 | 807,604 | +0.00(+0.00%) |
Aug 15, 2023 | 3.310 | 3.310 | 3.190 | 3.200 | 978,736 | -0.07(-2.14%) |
Aug 14, 2023 | 3.280 | 3.300 | 3.240 | 3.270 | 337,785 | -0.03(-0.91%) |
Aug 11, 2023 | 3.300 | 3.360 | 3.270 | 3.300 | 698,185 | -0.01(-0.30%) |
Aug 10, 2023 | 3.320 | 3.445 | 3.230 | 3.310 | 749,112 | -0.01(-0.30%) |
Aug 09, 2023 | 3.310 | 3.340 | 3.215 | 3.320 | 834,551 | +0.05(+1.53%) |
Aug 08, 2023 | 3.280 | 3.305 | 3.225 | 3.270 | 522,804 | -0.05(-1.51%) |
Aug 07, 2023 | 3.460 | 3.490 | 3.305 | 3.320 | 755,932 | -0.14(-4.05%) |
Aug 04, 2023 | 3.580 | 3.608 | 3.460 | 3.460 | 740,000 | -0.14(-3.89%) |
Aug 03, 2023 | 3.700 | 3.740 | 3.560 | 3.600 | 741,175 | -0.10(-2.70%) |
Aug 02, 2023 | 3.430 | 3.720 | 3.400 | 3.700 | 1,387,745 | +0.27(+7.87%) |
Aug 01, 2023 | 3.460 | 3.550 | 3.425 | 3.430 | 929,681 | -0.03(-0.87%) |
Jul 31, 2023 | 3.470 | 3.540 | 3.435 | 3.460 | 1,090,859 | -0.01(-0.29%) |
Jul 28, 2023 | 3.560 | 3.595 | 3.470 | 3.470 | 621,162 | -0.04(-1.14%) |
Jul 27, 2023 | 3.560 | 3.625 | 3.495 | 3.510 | 731,995 | -0.03(-0.85%) |
Jul 26, 2023 | 3.510 | 3.550 | 3.440 | 3.540 | 682,958 | +0.04(+1.14%) |
Jul 25, 2023 | 3.340 | 3.500 | 3.335 | 3.500 | 1,151,435 | +0.14(+4.17%) |
Jul 24, 2023 | 3.360 | 3.450 | 3.350 | 3.360 | 351,862 | -0.03(-0.88%) |
Jul 21, 2023 | 3.470 | 3.470 | 3.370 | 3.390 | 678,711 | -0.04(-1.17%) |
Jul 20, 2023 | 3.540 | 3.550 | 3.415 | 3.430 | 513,783 | -0.14(-3.92%) |
Jul 19, 2023 | 3.530 | 3.605 | 3.510 | 3.570 | 851,778 | +0.04(+1.13%) |
Jul 18, 2023 | 3.540 | 3.620 | 3.500 | 3.530 | 609,615 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.609 | 3.540 | 3.550 | 486,276 | -0.03(-0.84%) |
Jul 14, 2023 | 3.580 | 3.610 | 3.520 | 3.580 | 500,337 | -0.04(-1.10%) |
Jul 13, 2023 | 3.610 | 3.680 | 3.560 | 3.620 | 470,962 | +0.03(+0.84%) |
Jul 12, 2023 | 3.640 | 3.650 | 3.570 | 3.590 | 598,844 | +0.02(+0.56%) |
Jul 11, 2023 | 3.530 | 3.600 | 3.520 | 3.570 | 528,520 | +0.03(+0.85%) |
Jul 10, 2023 | 3.510 | 3.630 | 3.420 | 3.540 | 654,181 | +0.00(+0.00%) |
Jul 07, 2023 | 3.290 | 3.550 | 3.290 | 3.540 | 1,313,969 | +0.27(+8.26%) |
Jul 06, 2023 | 3.320 | 3.340 | 3.240 | 3.270 | 657,246 | -0.09(-2.68%) |
Jul 05, 2023 | 3.490 | 3.490 | 3.350 | 3.360 | 665,175 | -0.17(-4.82%) |
Jul 03, 2023 | 3.400 | 3.535 | 3.400 | 3.530 | 326,513 | +0.13(+3.82%) |
Jun 30, 2023 | 3.490 | 3.510 | 3.380 | 3.400 | 1,073,785 | -0.06(-1.73%) |
Jun 29, 2023 | 3.380 | 3.500 | 3.370 | 3.460 | 582,016 | +0.07(+2.06%) |
Jun 28, 2023 | 3.370 | 3.395 | 3.319 | 3.390 | 475,891 | +0.03(+0.89%) |
Jun 27, 2023 | 3.300 | 3.410 | 3.240 | 3.360 | 582,580 | +0.10(+3.07%) |
Jun 26, 2023 | 3.200 | 3.295 | 3.090 | 3.260 | 552,596 | +0.09(+2.84%) |
Jun 23, 2023 | 3.140 | 3.210 | 3.100 | 3.170 | 1,564,449 | -0.05(-1.55%) |
Jun 22, 2023 | 3.260 | 3.260 | 3.155 | 3.220 | 723,211 | -0.08(-2.42%) |
Jun 21, 2023 | 3.300 | 3.330 | 3.240 | 3.300 | 467,145 | -0.02(-0.60%) |
Jun 20, 2023 | 3.330 | 3.340 | 3.275 | 3.320 | 527,933 | -0.04(-1.19%) |
Jun 16, 2023 | 3.420 | 3.440 | 3.320 | 3.360 | 1,324,971 | +0.00(+0.00%) |
Jun 15, 2023 | 3.220 | 3.360 | 3.220 | 3.360 | 910,262 | +0.15(+4.67%) |
Jun 14, 2023 | 3.250 | 3.360 | 3.195 | 3.210 | 4,884,088 | -0.01(-0.31%) |
Jun 13, 2023 | 3.260 | 3.400 | 3.200 | 3.220 | 1,939,201 | -0.04(-1.23%) |
Jun 12, 2023 | 3.230 | 3.299 | 3.225 | 3.260 | 848,203 | +0.01(+0.31%) |
Jun 09, 2023 | 3.320 | 3.360 | 3.235 | 3.250 | 586,855 | -0.06(-1.81%) |
Jun 08, 2023 | 3.350 | 3.385 | 3.270 | 3.310 | 913,835 | -0.07(-2.07%) |
Jun 07, 2023 | 3.260 | 3.410 | 3.240 | 3.380 | 1,126,491 | +0.14(+4.32%) |
Jun 06, 2023 | 3.040 | 3.260 | 3.030 | 3.240 | 1,199,124 | +0.18(+5.88%) |
Jun 05, 2023 | 3.210 | 3.210 | 3.050 | 3.060 | 784,742 | -0.19(-5.85%) |
Jun 02, 2023 | 3.190 | 3.250 | 3.130 | 3.250 | 1,890,909 | +0.12(+3.83%) |
Jun 01, 2023 | 3.070 | 3.180 | 3.030 | 3.130 | 1,223,621 | +0.10(+3.30%) |
May 31, 2023 | 3.110 | 3.150 | 2.960 | 3.030 | 2,794,771 | -0.11(-3.50%) |
May 30, 2023 | 3.260 | 3.265 | 3.130 | 3.140 | 932,787 | -0.12(-3.68%) |
May 26, 2023 | 3.250 | 3.320 | 3.245 | 3.260 | 700,925 | +0.02(+0.62%) |
May 25, 2023 | 3.280 | 3.291 | 3.190 | 3.240 | 1,527,637 | -0.07(-2.11%) |
May 24, 2023 | 3.370 | 3.390 | 3.295 | 3.310 | 1,094,412 | -0.10(-2.93%) |
May 23, 2023 | 3.490 | 3.520 | 3.380 | 3.410 | 1,383,501 | -0.11(-3.12%) |
May 22, 2023 | 3.540 | 3.595 | 3.460 | 3.520 | 1,373,295 | -0.02(-0.56%) |
May 19, 2023 | 3.670 | 3.670 | 3.510 | 3.540 | 847,278 | -0.03(-0.84%) |
May 18, 2023 | 3.400 | 3.580 | 3.380 | 3.570 | 902,669 | +0.17(+5.00%) |
May 17, 2023 | 3.150 | 3.440 | 3.150 | 3.400 | 1,315,373 | +0.25(+7.94%) |
May 16, 2023 | 3.080 | 3.285 | 3.020 | 3.150 | 1,654,124 | +0.24(+8.25%) |
May 15, 2023 | 2.840 | 2.920 | 2.840 | 2.910 | 694,811 | +0.06(+2.11%) |
May 12, 2023 | 2.860 | 2.880 | 2.811 | 2.850 | 666,025 | -0.01(-0.35%) |
May 11, 2023 | 2.860 | 2.900 | 2.850 | 2.860 | 670,494 | -0.04(-1.38%) |
May 10, 2023 | 2.980 | 3.040 | 2.865 | 2.900 | 1,557,663 | -0.03(-1.02%) |
May 09, 2023 | 3.030 | 3.030 | 2.895 | 2.930 | 1,443,010 | +0.06(+2.09%) |
May 08, 2023 | 2.960 | 2.965 | 2.800 | 2.870 | 1,318,471 | -0.09(-3.04%) |
May 05, 2023 | 2.780 | 3.015 | 2.780 | 2.960 | 1,704,574 | +0.22(+8.03%) |
May 04, 2023 | 2.930 | 2.933 | 2.695 | 2.740 | 1,871,695 | -0.15(-5.35%) |
May 03, 2023 | 3.250 | 3.410 | 2.890 | 2.895 | 2,412,723 | -0.42(-12.54%) |
May 02, 2023 | 3.540 | 3.540 | 3.290 | 3.310 | 1,765,303 | -0.26(-7.28%) |