Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.830 | 2.840 | 2.810 | 2.810 | 1,247 | -0.09(-3.10%) |
May 21, 2024 | 2.910 | 2.910 | 2.870 | 2.900 | 11,314 | -0.09(-3.01%) |
May 20, 2024 | 3.005 | 3.010 | 2.980 | 2.990 | 26,435 | -0.11(-3.70%) |
May 17, 2024 | 3.099 | 3.120 | 3.090 | 3.105 | 17,459 | +0.02(+0.49%) |
May 16, 2024 | 3.110 | 3.110 | 3.085 | 3.090 | 9,322 | -0.02(-0.58%) |
May 15, 2024 | 3.090 | 3.120 | 3.060 | 3.108 | 25,103 | +0.04(+1.47%) |
May 14, 2024 | 3.060 | 3.080 | 3.040 | 3.063 | 119,550 | +0.22(+7.85%) |
May 13, 2024 | 2.850 | 2.870 | 2.840 | 2.840 | 41,036 | +0.05(+1.79%) |
May 10, 2024 | 2.800 | 2.810 | 2.780 | 2.790 | 13,947 | +0.00(+0.00%) |
May 09, 2024 | 2.780 | 2.805 | 2.780 | 2.790 | 11,990 | -0.02(-0.62%) |
May 08, 2024 | 2.800 | 2.820 | 2.790 | 2.808 | 27,553 | -0.03(-1.14%) |
May 07, 2024 | 2.840 | 2.870 | 2.840 | 2.840 | 53,731 | -0.11(-3.73%) |
May 06, 2024 | 2.930 | 2.970 | 2.920 | 2.950 | 12,017 | +0.03(+1.03%) |
May 03, 2024 | 2.970 | 2.982 | 2.920 | 2.920 | 23,245 | +0.02(+0.69%) |
May 02, 2024 | 2.880 | 2.920 | 2.870 | 2.900 | 317,446 | -0.03(-1.02%) |
May 01, 2024 | 2.770 | 2.930 | 2.770 | 2.930 | 397,716 | +0.05(+1.74%) |
Apr 30, 2024 | 2.940 | 2.940 | 2.880 | 2.880 | 12,097 | -0.11(-3.60%) |
Apr 29, 2024 | 3.000 | 3.011 | 2.987 | 2.987 | 23,911 | +0.05(+1.65%) |
Apr 26, 2024 | 2.920 | 2.939 | 2.920 | 2.939 | 12,714 | -0.03(-1.04%) |
Apr 25, 2024 | 2.970 | 2.990 | 2.954 | 2.970 | 45,195 | -0.02(-0.67%) |
Apr 24, 2024 | 2.970 | 2.990 | 2.960 | 2.990 | 16,781 | +0.05(+1.53%) |
Apr 23, 2024 | 2.920 | 2.960 | 2.920 | 2.945 | 47,891 | +0.10(+3.70%) |
Apr 22, 2024 | 2.860 | 2.880 | 2.833 | 2.840 | 14,120 | +0.07(+2.53%) |
Apr 19, 2024 | 2.900 | 2.900 | 2.770 | 2.770 | 30,188 | -0.15(-5.14%) |
Apr 18, 2024 | 2.930 | 2.952 | 2.920 | 2.920 | 76,278 | +0.13(+4.85%) |
Apr 17, 2024 | 2.795 | 2.800 | 2.770 | 2.785 | 39,287 | -0.12(-4.30%) |
Apr 16, 2024 | 3.000 | 3.000 | 2.900 | 2.910 | 109,460 | -0.11(-3.64%) |
Apr 15, 2024 | 3.140 | 3.140 | 3.020 | 3.020 | 190,216 | -0.07(-2.27%) |
Apr 12, 2024 | 3.156 | 3.191 | 3.090 | 3.090 | 199,346 | +0.02(+0.65%) |
Apr 11, 2024 | 3.050 | 3.090 | 3.031 | 3.070 | 21,367 | -0.13(-4.06%) |
Apr 10, 2024 | 3.090 | 3.200 | 3.090 | 3.200 | 71,942 | +0.07(+2.24%) |
Apr 09, 2024 | 3.150 | 3.160 | 3.110 | 3.130 | 46,119 | +0.03(+1.05%) |
Apr 08, 2024 | 3.145 | 3.150 | 3.098 | 3.098 | 10,577 | -0.05(-1.73%) |
Apr 05, 2024 | 3.130 | 3.170 | 3.130 | 3.152 | 20,142 | +0.00(+0.06%) |
Apr 04, 2024 | 3.230 | 3.250 | 3.150 | 3.150 | 33,410 | +0.11(+3.62%) |
Apr 03, 2024 | 3.000 | 3.060 | 2.980 | 3.040 | 15,861 | +0.09(+3.05%) |
Apr 02, 2024 | 2.940 | 2.950 | 2.930 | 2.950 | 29,719 | +0.02(+0.68%) |
Apr 01, 2024 | 2.720 | 2.950 | 2.720 | 2.930 | 28,754 | -0.02(-0.64%) |
Mar 28, 2024 | 2.960 | 2.960 | 2.930 | 2.949 | 76,433 | -0.01(-0.30%) |
Mar 27, 2024 | 2.950 | 2.970 | 2.950 | 2.958 | 21,011 | +0.01(+0.25%) |
Mar 26, 2024 | 2.970 | 2.975 | 2.950 | 2.950 | 9,674 | +0.05(+1.74%) |
Mar 25, 2024 | 2.880 | 2.915 | 2.880 | 2.900 | 68,216 | +0.00(+0.00%) |
Mar 22, 2024 | 2.940 | 2.944 | 2.880 | 2.900 | 80,691 | -0.10(-3.33%) |
Mar 21, 2024 | 3.050 | 3.070 | 2.990 | 3.000 | 49,078 | -0.03(-0.99%) |
Mar 20, 2024 | 2.930 | 3.040 | 2.930 | 3.030 | 75,275 | +0.16(+5.57%) |
Mar 19, 2024 | 2.832 | 2.889 | 2.820 | 2.870 | 7,412 | +0.06(+1.95%) |
Mar 18, 2024 | 2.865 | 2.870 | 2.812 | 2.815 | 18,477 | -0.04(-1.33%) |
Mar 15, 2024 | 2.850 | 2.870 | 2.850 | 2.853 | 8,366 | -0.05(-1.62%) |
Mar 14, 2024 | 2.930 | 2.940 | 2.880 | 2.900 | 24,555 | -0.07(-2.36%) |
Mar 13, 2024 | 2.940 | 2.990 | 2.940 | 2.970 | 39,726 | +0.10(+3.48%) |
Mar 12, 2024 | 2.850 | 2.870 | 2.820 | 2.870 | 37,704 | +0.07(+2.50%) |
Mar 11, 2024 | 2.720 | 2.800 | 2.690 | 2.800 | 26,293 | +0.01(+0.36%) |
Mar 08, 2024 | 2.810 | 2.850 | 2.770 | 2.790 | 22,257 | -0.06(-2.11%) |
Mar 07, 2024 | 2.870 | 2.890 | 2.840 | 2.850 | 110,542 | +0.00(+0.00%) |
Mar 06, 2024 | 2.830 | 2.860 | 2.820 | 2.850 | 18,748 | +0.00(+0.00%) |
Mar 05, 2024 | 2.900 | 2.900 | 2.820 | 2.850 | 24,189 | -0.18(-5.94%) |
Mar 04, 2024 | 3.040 | 3.050 | 3.020 | 3.030 | 62,399 | -0.11(-3.43%) |
Mar 01, 2024 | 3.140 | 3.165 | 3.130 | 3.138 | 8,561 | -0.10(-3.16%) |
Feb 29, 2024 | 3.280 | 3.310 | 3.240 | 3.240 | 54,220 | +0.08(+2.53%) |
Feb 28, 2024 | 3.020 | 3.160 | 3.020 | 3.160 | 31,585 | -0.05(-1.56%) |
Feb 27, 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 79,391 | +0.11(+3.48%) |
Feb 26, 2024 | 3.090 | 3.135 | 3.090 | 3.102 | 41,501 | -0.07(-2.15%) |
Feb 23, 2024 | 3.172 | 3.180 | 3.140 | 3.170 | 27,100 | -0.04(-1.25%) |
Feb 22, 2024 | 3.210 | 3.220 | 3.190 | 3.210 | 53,847 | +0.06(+1.90%) |
Feb 21, 2024 | 3.130 | 3.160 | 3.130 | 3.150 | 13,178 | -0.02(-0.63%) |
Feb 20, 2024 | 3.150 | 3.180 | 3.140 | 3.170 | 24,367 | -0.09(-2.76%) |
Feb 16, 2024 | 3.260 | 3.280 | 3.230 | 3.260 | 15,155 | -0.07(-2.10%) |
Feb 15, 2024 | 3.280 | 3.335 | 3.280 | 3.330 | 83,462 | +0.08(+2.46%) |
Feb 14, 2024 | 3.153 | 3.250 | 3.153 | 3.250 | 16,091 | +0.18(+5.86%) |
Feb 13, 2024 | 3.110 | 3.116 | 3.070 | 3.070 | 22,100 | -0.26(-7.77%) |
Feb 12, 2024 | 3.290 | 3.360 | 3.290 | 3.329 | 93,776 | +0.23(+7.37%) |
Feb 09, 2024 | 3.080 | 3.120 | 3.079 | 3.100 | 25,465 | +0.04(+1.31%) |
Feb 08, 2024 | 3.060 | 3.080 | 3.041 | 3.060 | 35,233 | +0.02(+0.66%) |
Feb 07, 2024 | 3.060 | 3.060 | 3.019 | 3.040 | 50,848 | +0.04(+1.47%) |
Feb 06, 2024 | 2.945 | 3.000 | 2.940 | 2.996 | 8,387 | +0.09(+2.96%) |
Feb 05, 2024 | 2.933 | 2.950 | 2.909 | 2.910 | 36,934 | -0.07(-2.35%) |
Feb 02, 2024 | 3.025 | 3.040 | 2.975 | 2.980 | 248,090 | +0.00(+0.00%) |
Feb 01, 2024 | 2.990 | 3.000 | 2.960 | 2.980 | 20,192 | +0.00(+0.00%) |
Jan 31, 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 94,009 | -0.12(-3.87%) |
Jan 30, 2024 | 3.120 | 3.120 | 3.080 | 3.100 | 29,737 | -0.03(-1.12%) |
Jan 29, 2024 | 3.110 | 3.140 | 3.090 | 3.135 | 13,144 | +0.01(+0.48%) |
Jan 26, 2024 | 3.130 | 3.160 | 3.110 | 3.120 | 30,200 | +0.10(+3.31%) |
Jan 25, 2024 | 3.070 | 3.090 | 3.010 | 3.020 | 75,756 | -0.06(-1.95%) |
Jan 24, 2024 | 3.130 | 3.150 | 3.080 | 3.080 | 44,927 | +0.07(+2.33%) |
Jan 23, 2024 | 2.990 | 3.030 | 2.990 | 3.010 | 44,936 | +0.15(+5.24%) |
Jan 22, 2024 | 2.960 | 2.970 | 2.859 | 2.860 | 18,341 | -0.08(-2.89%) |
Jan 19, 2024 | 2.940 | 2.950 | 2.920 | 2.945 | 11,822 | +0.01(+0.51%) |
Jan 18, 2024 | 2.900 | 2.930 | 2.890 | 2.930 | 19,040 | +0.19(+6.93%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.713 | 2.740 | 29,964 | -0.09(-3.32%) |
Jan 16, 2024 | 2.860 | 2.860 | 2.820 | 2.834 | 47,188 | -0.26(-8.28%) |
Jan 12, 2024 | 3.153 | 3.160 | 3.085 | 3.090 | 7,797 | +0.00(+0.00%) |
Jan 11, 2024 | 3.140 | 3.160 | 3.060 | 3.090 | 34,892 | +0.07(+2.32%) |
Jan 10, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 21,270 | -0.10(-3.36%) |
Jan 09, 2024 | 3.080 | 3.140 | 3.080 | 3.125 | 12,752 | -0.04(-1.42%) |
Jan 08, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 70,706 | +0.19(+6.55%) |
Jan 05, 2024 | 2.970 | 3.010 | 2.969 | 2.975 | 43,796 | +0.00(+0.17%) |
Jan 04, 2024 | 2.930 | 3.000 | 2.930 | 2.970 | 613,271 | +0.03(+1.02%) |
Jan 03, 2024 | 2.920 | 2.950 | 2.910 | 2.940 | 41,042 | -0.01(-0.34%) |
Jan 02, 2024 | 2.970 | 2.990 | 2.945 | 2.950 | 798,543 | -0.05(-1.67%) |
Dec 29, 2023 | 3.020 | 3.040 | 2.990 | 3.000 | 50,412 | -0.04(-1.46%) |
Dec 28, 2023 | 3.010 | 3.060 | 3.010 | 3.044 | 21,460 | -0.07(-2.11%) |
Dec 27, 2023 | 3.080 | 3.120 | 3.060 | 3.110 | 56,942 | +0.04(+1.30%) |
Dec 26, 2023 | 2.995 | 3.080 | 2.990 | 3.070 | 28,619 | +0.03(+1.12%) |
Dec 22, 2023 | 3.020 | 3.060 | 3.016 | 3.036 | 19,137 | -0.02(-0.78%) |
Dec 21, 2023 | 3.050 | 3.060 | 3.020 | 3.060 | 28,400 | -0.01(-0.33%) |
Dec 20, 2023 | 3.140 | 3.150 | 3.060 | 3.070 | 47,052 | -0.08(-2.67%) |
Dec 19, 2023 | 3.090 | 3.160 | 3.090 | 3.154 | 49,647 | +0.02(+0.68%) |
Dec 18, 2023 | 3.090 | 3.140 | 3.090 | 3.133 | 10,357 | -0.09(-2.70%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.220 | 3.220 | 14,941 | -0.16(-4.73%) |
Dec 14, 2023 | 3.340 | 3.400 | 3.340 | 3.380 | 73,460 | +0.20(+6.19%) |
Dec 13, 2023 | 3.130 | 3.190 | 3.070 | 3.183 | 179,407 | -0.02(-0.53%) |
Dec 12, 2023 | 3.130 | 3.200 | 3.130 | 3.200 | 62,687 | +0.01(+0.31%) |
Dec 11, 2023 | 3.160 | 3.200 | 3.160 | 3.190 | 27,860 | +0.02(+0.69%) |
Dec 08, 2023 | 3.140 | 3.180 | 3.140 | 3.168 | 21,702 | +0.02(+0.57%) |
Dec 07, 2023 | 3.100 | 3.150 | 3.100 | 3.150 | 23,812 | +0.03(+0.96%) |
Dec 06, 2023 | 3.130 | 3.160 | 3.110 | 3.120 | 118,407 | +0.07(+2.30%) |
Dec 05, 2023 | 3.010 | 3.055 | 3.000 | 3.050 | 42,874 | -0.01(-0.33%) |
Dec 04, 2023 | 3.020 | 3.080 | 3.020 | 3.060 | 61,180 | +0.01(+0.33%) |
Dec 01, 2023 | 3.000 | 3.060 | 3.000 | 3.050 | 84,311 | -0.04(-1.29%) |
Nov 30, 2023 | 3.090 | 3.110 | 3.060 | 3.090 | 20,721 | -0.04(-1.44%) |
Nov 29, 2023 | 3.150 | 3.175 | 3.120 | 3.135 | 255,033 | -0.01(-0.16%) |
Nov 28, 2023 | 3.130 | 3.145 | 3.100 | 3.140 | 53,325 | -0.08(-2.64%) |
Nov 27, 2023 | 3.200 | 3.240 | 3.200 | 3.225 | 19,596 | +0.04(+1.10%) |
Nov 24, 2023 | 3.150 | 3.190 | 3.150 | 3.190 | 3,849 | +0.12(+3.91%) |
Nov 22, 2023 | 3.060 | 3.080 | 3.060 | 3.070 | 18,319 | +0.02(+0.59%) |
Nov 21, 2023 | 3.070 | 3.080 | 3.040 | 3.052 | 79,076 | -0.13(-4.03%) |
Nov 20, 2023 | 3.160 | 3.190 | 3.160 | 3.180 | 35,567 | +0.03(+0.95%) |
Nov 17, 2023 | 3.160 | 3.170 | 3.140 | 3.150 | 16,012 | +0.04(+1.29%) |
Nov 16, 2023 | 3.110 | 3.140 | 3.100 | 3.110 | 233,672 | -0.01(-0.32%) |
Nov 15, 2023 | 3.150 | 3.190 | 3.120 | 3.120 | 372,820 | +0.04(+1.46%) |
Nov 14, 2023 | 3.030 | 3.090 | 3.030 | 3.075 | 95,921 | +0.30(+10.81%) |
Nov 13, 2023 | 2.740 | 2.780 | 2.720 | 2.775 | 41,070 | +0.07(+2.78%) |
Nov 10, 2023 | 2.640 | 2.700 | 2.630 | 2.700 | 52,890 | +0.01(+0.37%) |
Nov 09, 2023 | 2.760 | 2.760 | 2.690 | 2.690 | 51,075 | -0.01(-0.37%) |
Nov 08, 2023 | 2.700 | 2.720 | 2.673 | 2.700 | 276,986 | +0.02(+0.75%) |
Nov 07, 2023 | 2.660 | 2.700 | 2.650 | 2.680 | 33,607 | +0.03(+1.13%) |
Nov 06, 2023 | 2.680 | 2.700 | 2.640 | 2.650 | 37,240 | +0.02(+0.95%) |
Nov 03, 2023 | 2.620 | 2.660 | 2.610 | 2.625 | 30,543 | +0.06(+2.54%) |
Nov 02, 2023 | 2.620 | 2.630 | 2.531 | 2.560 | 76,025 | +0.17(+7.11%) |
Nov 01, 2023 | 2.400 | 2.410 | 2.360 | 2.390 | 99,694 | +0.02(+0.63%) |
Oct 31, 2023 | 2.390 | 2.400 | 2.350 | 2.375 | 179,624 | +0.08(+3.71%) |
Oct 30, 2023 | 2.260 | 2.300 | 2.260 | 2.290 | 49,176 | +0.09(+4.09%) |
Oct 27, 2023 | 2.220 | 2.235 | 2.195 | 2.200 | 142,121 | +0.03(+1.38%) |
Oct 26, 2023 | 2.160 | 2.200 | 2.156 | 2.170 | 53,437 | -0.03(-1.36%) |
Oct 25, 2023 | 2.240 | 2.240 | 2.191 | 2.200 | 218,510 | -0.16(-6.78%) |
Oct 24, 2023 | 2.340 | 2.400 | 2.340 | 2.360 | 178,220 | +0.00(+0.00%) |
Oct 23, 2023 | 2.200 | 2.380 | 2.200 | 2.360 | 25,020 | -0.02(-0.84%) |
Oct 20, 2023 | 2.380 | 2.410 | 2.375 | 2.380 | 119,263 | +0.00(+0.00%) |
Oct 19, 2023 | 2.410 | 2.440 | 2.380 | 2.380 | 162,465 | -0.01(-0.42%) |
Oct 18, 2023 | 2.440 | 2.440 | 2.390 | 2.390 | 270,468 | -0.07(-3.04%) |
Oct 17, 2023 | 2.390 | 2.500 | 2.390 | 2.465 | 76,079 | -0.08(-3.14%) |
Oct 16, 2023 | 2.510 | 2.550 | 2.520 | 2.545 | 112,855 | +0.12(+5.17%) |
Oct 13, 2023 | 2.450 | 2.450 | 2.420 | 2.420 | 33,871 | -0.12(-4.54%) |
Oct 12, 2023 | 2.590 | 2.590 | 2.520 | 2.535 | 38,525 | -0.03(-1.36%) |
Oct 11, 2023 | 2.600 | 2.600 | 2.560 | 2.570 | 88,695 | +0.07(+2.80%) |
Oct 10, 2023 | 2.470 | 2.530 | 2.470 | 2.500 | 104,972 | +0.16(+6.84%) |
Oct 09, 2023 | 2.320 | 2.360 | 2.310 | 2.340 | 77,678 | +0.01(+0.43%) |
Oct 06, 2023 | 2.270 | 2.340 | 2.250 | 2.330 | 47,138 | +0.03(+1.30%) |
Oct 05, 2023 | 2.310 | 2.325 | 2.280 | 2.300 | 132,441 | -0.01(-0.43%) |
Oct 04, 2023 | 2.310 | 2.330 | 2.280 | 2.310 | 227,165 | +0.08(+3.59%) |
Oct 03, 2023 | 2.230 | 2.250 | 2.190 | 2.230 | 213,498 | -0.10(-4.50%) |
Oct 02, 2023 | 2.370 | 2.400 | 2.320 | 2.335 | 194,136 | -0.10(-4.11%) |
Sep 29, 2023 | 2.480 | 2.510 | 2.420 | 2.435 | 73,950 | +0.04(+1.88%) |
Sep 28, 2023 | 2.370 | 2.410 | 2.353 | 2.390 | 394,590 | -0.02(-0.83%) |
Sep 27, 2023 | 2.420 | 2.430 | 2.360 | 2.410 | 301,860 | -0.07(-2.82%) |
Sep 26, 2023 | 2.480 | 2.510 | 2.460 | 2.480 | 605,842 | -0.10(-3.88%) |
Sep 25, 2023 | 2.540 | 2.610 | 2.580 | 2.580 | 149,532 | -0.08(-3.01%) |
Sep 22, 2023 | 2.640 | 2.700 | 2.640 | 2.660 | 133,443 | +0.04(+1.53%) |
Sep 21, 2023 | 2.640 | 2.660 | 2.610 | 2.620 | 86,244 | -0.13(-4.73%) |
Sep 20, 2023 | 2.770 | 2.800 | 2.740 | 2.750 | 342,026 | +0.14(+5.36%) |
Sep 19, 2023 | 2.630 | 2.640 | 2.570 | 2.610 | 481,249 | -0.05(-1.88%) |
Sep 18, 2023 | 2.690 | 2.710 | 2.660 | 2.660 | 185,829 | -0.08(-2.92%) |
Sep 15, 2023 | 2.770 | 2.780 | 2.715 | 2.740 | 218,602 | -0.01(-0.36%) |
Sep 14, 2023 | 2.690 | 2.770 | 2.690 | 2.750 | 97,408 | +0.07(+2.61%) |
Sep 13, 2023 | 2.660 | 2.710 | 2.660 | 2.680 | 314,706 | +0.03(+1.13%) |
Sep 12, 2023 | 2.610 | 2.670 | 2.610 | 2.650 | 292,306 | +0.05(+2.08%) |
Sep 11, 2023 | 2.560 | 2.600 | 2.560 | 2.596 | 152,667 | +0.14(+5.53%) |
Sep 08, 2023 | 2.450 | 2.490 | 2.450 | 2.460 | 125,988 | -0.01(-0.40%) |
Sep 07, 2023 | 2.470 | 2.490 | 2.430 | 2.470 | 263,539 | -0.05(-1.98%) |
Sep 06, 2023 | 2.540 | 2.570 | 2.510 | 2.520 | 547,267 | -0.18(-6.67%) |
Sep 05, 2023 | 2.675 | 2.700 | 2.670 | 2.700 | 361,944 | -0.05(-1.82%) |
Sep 01, 2023 | 2.760 | 2.780 | 2.500 | 2.750 | 274,286 | -0.01(-0.36%) |
Aug 31, 2023 | 2.810 | 2.840 | 2.740 | 2.760 | 458,281 | +0.09(+3.37%) |
Aug 30, 2023 | 2.640 | 2.680 | 2.639 | 2.670 | 131,226 | -0.06(-2.20%) |
Aug 29, 2023 | 2.640 | 2.730 | 2.630 | 2.730 | 256,765 | +0.01(+0.37%) |
Aug 28, 2023 | 2.648 | 2.720 | 2.630 | 2.720 | 310,823 | +0.06(+2.26%) |
Aug 25, 2023 | 2.650 | 2.690 | 2.610 | 2.660 | 198,898 | -0.01(-0.37%) |
Aug 24, 2023 | 2.720 | 2.720 | 2.640 | 2.670 | 202,475 | -0.10(-3.61%) |
Aug 23, 2023 | 2.680 | 2.790 | 2.680 | 2.770 | 275,024 | +0.09(+3.36%) |
Aug 22, 2023 | 2.680 | 2.690 | 2.640 | 2.680 | 541,549 | -0.10(-3.60%) |
Aug 21, 2023 | 2.790 | 2.790 | 2.750 | 2.780 | 192,693 | -0.05(-1.77%) |
Aug 18, 2023 | 2.780 | 2.830 | 2.780 | 2.830 | 98,740 | -0.01(-0.35%) |
Aug 17, 2023 | 2.880 | 2.900 | 2.810 | 2.840 | 363,479 | -0.04(-1.39%) |
Aug 16, 2023 | 2.920 | 2.930 | 2.870 | 2.880 | 242,524 | -0.08(-2.70%) |
Aug 15, 2023 | 2.990 | 2.990 | 2.930 | 2.960 | 152,113 | -0.05(-1.66%) |
Aug 14, 2023 | 2.990 | 3.010 | 2.960 | 3.010 | 109,861 | +0.00(+0.00%) |
Aug 11, 2023 | 3.030 | 3.060 | 3.000 | 3.010 | 64,141 | -0.15(-4.75%) |
Aug 10, 2023 | 3.170 | 3.210 | 3.145 | 3.160 | 59,459 | +0.01(+0.32%) |
Aug 09, 2023 | 3.180 | 3.200 | 3.123 | 3.150 | 71,554 | -0.03(-0.94%) |
Aug 08, 2023 | 3.117 | 3.180 | 3.110 | 3.180 | 120,239 | -0.10(-3.05%) |
Aug 07, 2023 | 3.270 | 3.290 | 3.260 | 3.280 | 95,627 | -0.01(-0.30%) |
Aug 04, 2023 | 3.320 | 3.370 | 3.290 | 3.290 | 138,127 | +0.04(+1.23%) |
Aug 03, 2023 | 3.230 | 3.280 | 3.210 | 3.250 | 129,539 | -0.00(-0.15%) |
Aug 02, 2023 | 3.310 | 3.310 | 3.250 | 3.255 | 50,241 | -0.14(-3.98%) |
Aug 01, 2023 | 3.380 | 3.410 | 3.360 | 3.390 | 57,461 | -0.16(-4.51%) |
Jul 31, 2023 | 3.530 | 3.590 | 3.530 | 3.550 | 128,796 | -0.03(-0.84%) |
Jul 28, 2023 | 3.520 | 3.610 | 3.520 | 3.580 | 150,318 | +0.08(+2.29%) |
Jul 27, 2023 | 3.580 | 3.590 | 3.480 | 3.500 | 146,362 | -0.22(-5.91%) |
Jul 26, 2023 | 3.670 | 3.780 | 3.670 | 3.720 | 168,966 | +0.22(+6.29%) |
Jul 25, 2023 | 3.510 | 3.550 | 3.460 | 3.500 | 119,917 | +0.06(+1.89%) |
Jul 24, 2023 | 3.460 | 3.470 | 3.430 | 3.435 | 88,289 | -0.02(-0.43%) |
Jul 21, 2023 | 3.490 | 3.490 | 3.420 | 3.450 | 105,311 | +0.03(+0.88%) |
Jul 20, 2023 | 3.460 | 3.460 | 3.400 | 3.420 | 49,180 | -0.15(-4.20%) |
Jul 19, 2023 | 3.530 | 3.590 | 3.530 | 3.570 | 188,333 | +0.14(+4.08%) |
Jul 18, 2023 | 3.350 | 3.430 | 3.350 | 3.430 | 40,391 | +0.08(+2.39%) |
Jul 17, 2023 | 3.300 | 3.350 | 3.290 | 3.350 | 55,344 | +0.00(+0.00%) |
Jul 14, 2023 | 3.385 | 3.400 | 3.340 | 3.350 | 30,915 | -0.06(-1.76%) |
Jul 13, 2023 | 3.400 | 3.430 | 3.362 | 3.410 | 107,547 | +0.13(+3.96%) |
Jul 12, 2023 | 3.320 | 3.330 | 3.250 | 3.280 | 162,673 | +0.13(+4.13%) |
Jul 11, 2023 | 3.120 | 3.160 | 3.120 | 3.150 | 208,397 | +0.03(+0.96%) |
Jul 10, 2023 | 3.060 | 3.120 | 3.060 | 3.120 | 168,670 | +0.21(+7.22%) |
Jul 07, 2023 | 2.870 | 2.930 | 2.860 | 2.910 | 84,054 | -0.05(-1.69%) |
Jul 06, 2023 | 2.960 | 2.960 | 2.910 | 2.960 | 108,234 | -0.17(-5.43%) |
Jul 05, 2023 | 3.110 | 3.140 | 3.090 | 3.130 | 157,764 | -0.04(-1.26%) |
Jul 03, 2023 | 3.120 | 3.180 | 3.120 | 3.170 | 61,014 | +0.14(+4.62%) |
Jun 30, 2023 | 3.020 | 3.040 | 2.990 | 3.030 | 138,704 | +0.00(+0.00%) |
Jun 29, 2023 | 3.040 | 3.060 | 3.030 | 3.030 | 117,589 | +0.00(+0.00%) |
Jun 28, 2023 | 3.010 | 3.050 | 3.010 | 3.030 | 140,608 | +0.09(+3.06%) |
Jun 27, 2023 | 2.860 | 2.950 | 2.850 | 2.940 | 575,346 | +0.24(+8.89%) |
Jun 26, 2023 | 2.670 | 2.730 | 2.670 | 2.700 | 241,386 | +0.04(+1.50%) |
Jun 23, 2023 | 2.670 | 2.690 | 2.650 | 2.660 | 171,817 | -0.07(-2.56%) |
Jun 22, 2023 | 2.690 | 2.750 | 2.680 | 2.730 | 247,636 | +0.07(+2.63%) |
Jun 21, 2023 | 2.690 | 2.700 | 2.660 | 2.660 | 162,829 | -0.06(-2.21%) |
Jun 20, 2023 | 2.720 | 2.750 | 2.690 | 2.720 | 179,262 | -0.19(-6.53%) |
Jun 16, 2023 | 2.950 | 2.970 | 2.890 | 2.910 | 148,690 | +0.04(+1.39%) |
Jun 15, 2023 | 2.780 | 2.870 | 2.780 | 2.870 | 156,999 | +0.10(+3.61%) |
Jun 14, 2023 | 2.820 | 2.830 | 2.770 | 2.770 | 241,321 | +0.05(+1.84%) |
Jun 13, 2023 | 2.780 | 2.785 | 2.710 | 2.720 | 326,660 | -0.05(-1.81%) |
Jun 12, 2023 | 2.730 | 2.770 | 2.710 | 2.770 | 237,807 | +0.04(+1.47%) |
Jun 09, 2023 | 2.680 | 2.740 | 2.660 | 2.730 | 170,361 | +0.03(+1.11%) |
Jun 08, 2023 | 2.730 | 2.750 | 2.680 | 2.700 | 285,702 | -0.12(-4.26%) |
Jun 07, 2023 | 2.800 | 2.840 | 2.770 | 2.820 | 195,266 | -0.07(-2.42%) |
Jun 06, 2023 | 2.830 | 2.890 | 2.820 | 2.890 | 473,360 | -0.08(-2.69%) |
Jun 05, 2023 | 2.970 | 3.000 | 2.950 | 2.970 | 264,839 | +0.01(+0.34%) |
Jun 02, 2023 | 2.970 | 2.990 | 2.920 | 2.960 | 246,610 | +0.06(+2.07%) |