Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.740 | 4.800 | 4.662 | 4.710 | 2,065,201 | +0.01(+0.21%) |
May 21, 2024 | 4.740 | 4.790 | 3.710 | 4.700 | 2,341,685 | -0.10(-2.08%) |
May 20, 2024 | 4.770 | 4.830 | 3.710 | 4.800 | 4,610,868 | +0.02(+0.42%) |
May 17, 2024 | 4.560 | 4.790 | 4.500 | 4.780 | 6,169,560 | +0.17(+3.77%) |
May 16, 2024 | 4.720 | 4.880 | 4.600 | 4.606 | 5,766,494 | -0.06(-1.36%) |
May 15, 2024 | 4.820 | 4.830 | 4.610 | 4.670 | 5,044,220 | -0.14(-2.91%) |
May 14, 2024 | 4.750 | 4.824 | 4.580 | 4.810 | 8,033,281 | +0.02(+0.42%) |
May 13, 2024 | 4.910 | 4.940 | 4.770 | 4.790 | 6,020,023 | -0.11(-2.24%) |
May 10, 2024 | 4.910 | 4.950 | 4.850 | 4.900 | 4,503,242 | +0.00(+0.00%) |
May 09, 2024 | 4.940 | 4.950 | 4.880 | 4.900 | 4,118,064 | +0.04(+0.82%) |
May 08, 2024 | 4.910 | 4.960 | 4.850 | 4.860 | 5,025,437 | -0.09(-1.82%) |
May 07, 2024 | 4.980 | 4.990 | 4.930 | 4.950 | 4,120,961 | -0.05(-1.00%) |
May 06, 2024 | 5.060 | 5.100 | 4.960 | 5.000 | 6,955,706 | -0.03(-0.60%) |
May 03, 2024 | 5.120 | 5.130 | 5.010 | 5.030 | 4,205,201 | -0.11(-2.14%) |
May 02, 2024 | 4.960 | 5.160 | 4.960 | 5.140 | 10,162,184 | +0.23(+4.68%) |
May 01, 2024 | 4.920 | 4.930 | 4.830 | 4.910 | 9,476,773 | -0.03(-0.61%) |
Apr 30, 2024 | 5.010 | 5.010 | 4.850 | 4.940 | 9,184,584 | -0.04(-0.80%) |
Apr 29, 2024 | 5.020 | 5.040 | 4.810 | 4.980 | 11,688,585 | -0.04(-0.80%) |
Apr 26, 2024 | 4.960 | 5.160 | 4.950 | 5.020 | 21,198,316 | +0.09(+1.83%) |
Apr 25, 2024 | 4.920 | 4.940 | 4.760 | 4.930 | 7,432,342 | +0.01(+0.20%) |
Apr 24, 2024 | 4.880 | 5.000 | 4.880 | 4.920 | 14,087,913 | +0.09(+1.86%) |
Apr 23, 2024 | 4.790 | 4.880 | 4.770 | 4.830 | 8,476,920 | +0.11(+2.33%) |
Apr 22, 2024 | 4.470 | 4.800 | 4.470 | 4.720 | 7,864,494 | +0.30(+6.79%) |
Apr 19, 2024 | 4.680 | 4.740 | 4.380 | 4.420 | 4,986,680 | -0.24(-5.15%) |
Apr 18, 2024 | 4.600 | 4.750 | 4.600 | 4.660 | 4,696,703 | +0.02(+0.43%) |
Apr 17, 2024 | 4.420 | 4.660 | 4.420 | 4.640 | 8,334,115 | +0.18(+4.04%) |
Apr 16, 2024 | 4.590 | 4.650 | 4.260 | 4.460 | 12,595,883 | -0.20(-4.29%) |
Apr 15, 2024 | 4.800 | 4.820 | 4.580 | 4.660 | 10,021,819 | -0.15(-3.12%) |
Apr 12, 2024 | 5.000 | 5.050 | 4.770 | 4.810 | 21,763,976 | -0.11(-2.24%) |
Apr 11, 2024 | 4.760 | 5.090 | 4.760 | 4.920 | 33,874,516 | +0.12(+2.50%) |
Apr 10, 2024 | 4.470 | 4.840 | 4.430 | 4.800 | 23,244,440 | +0.29(+6.43%) |
Apr 09, 2024 | 4.360 | 4.530 | 4.350 | 4.510 | 17,701,036 | +0.07(+1.58%) |
Apr 08, 2024 | 4.410 | 4.490 | 4.350 | 4.440 | 17,861,998 | +0.02(+0.45%) |
Apr 05, 2024 | 4.020 | 4.420 | 4.010 | 4.420 | 19,306,956 | +0.43(+10.78%) |
Apr 04, 2024 | 3.950 | 4.000 | 3.920 | 3.990 | 7,711,385 | +0.04(+1.01%) |
Apr 03, 2024 | 3.980 | 3.990 | 3.930 | 3.950 | 3,545,989 | -0.01(-0.25%) |
Apr 02, 2024 | 3.970 | 4.050 | 3.930 | 3.960 | 11,660,120 | -0.03(-0.69%) |
Apr 01, 2024 | 3.840 | 3.990 | 3.820 | 3.987 | 9,314,161 | +0.16(+4.11%) |
Mar 28, 2024 | 3.820 | 3.860 | 3.840 | 3.830 | 7,730,126 | +0.02(+0.52%) |
Mar 27, 2024 | 3.730 | 3.890 | 3.670 | 3.810 | 13,893,178 | +0.09(+2.42%) |
Mar 26, 2024 | 3.900 | 3.990 | 3.720 | 3.720 | 11,085,451 | -0.18(-4.62%) |
Mar 25, 2024 | 3.920 | 4.020 | 3.880 | 3.900 | 12,668,236 | -0.02(-0.51%) |
Mar 22, 2024 | 3.940 | 4.000 | 3.890 | 3.920 | 7,343,288 | -0.05(-1.26%) |
Mar 21, 2024 | 3.940 | 4.010 | 3.710 | 3.970 | 7,647,390 | -0.02(-0.50%) |
Mar 20, 2024 | 3.850 | 3.990 | 3.840 | 3.990 | 10,541,491 | +0.11(+2.84%) |
Mar 19, 2024 | 3.760 | 3.880 | 3.750 | 3.880 | 3,712,910 | +0.04(+1.04%) |
Mar 18, 2024 | 3.820 | 3.870 | 3.780 | 3.840 | 3,168,652 | -0.01(-0.26%) |
Mar 15, 2024 | 3.830 | 3.900 | 3.800 | 3.850 | 3,330,313 | -0.05(-1.28%) |
Mar 14, 2024 | 3.950 | 3.960 | 3.820 | 3.900 | 4,992,602 | -0.02(-0.51%) |
Mar 13, 2024 | 3.910 | 3.980 | 3.880 | 3.920 | 8,623,092 | -0.01(-0.25%) |
Mar 12, 2024 | 3.890 | 4.010 | 3.870 | 3.930 | 8,538,656 | +0.05(+1.29%) |
Mar 11, 2024 | 3.800 | 3.890 | 3.750 | 3.880 | 4,368,245 | +0.08(+2.11%) |
Mar 08, 2024 | 3.850 | 3.860 | 3.780 | 3.800 | 4,434,091 | -0.07(-1.81%) |
Mar 07, 2024 | 3.820 | 3.900 | 3.800 | 3.870 | 3,815,697 | -0.04(-1.02%) |
Mar 06, 2024 | 3.830 | 3.920 | 3.820 | 3.910 | 6,113,030 | +0.08(+2.09%) |
Mar 05, 2024 | 3.760 | 3.850 | 3.720 | 3.830 | 8,137,464 | +0.05(+1.32%) |
Mar 04, 2024 | 3.710 | 3.850 | 3.667 | 3.780 | 7,757,952 | +0.08(+2.16%) |
Mar 01, 2024 | 3.790 | 3.830 | 3.640 | 3.700 | 3,631,940 | -0.07(-1.86%) |
Feb 29, 2024 | 3.810 | 3.850 | 3.740 | 3.770 | 3,447,834 | -0.04(-1.05%) |
Feb 28, 2024 | 3.860 | 3.880 | 3.760 | 3.810 | 2,703,987 | -0.09(-2.31%) |
Feb 27, 2024 | 3.910 | 3.970 | 3.860 | 3.900 | 5,248,508 | -0.01(-0.26%) |
Feb 26, 2024 | 3.730 | 3.930 | 3.720 | 3.910 | 6,047,165 | +0.15(+3.99%) |
Feb 23, 2024 | 3.710 | 4.030 | 3.650 | 3.760 | 14,637,127 | +0.09(+2.45%) |
Feb 22, 2024 | 3.720 | 3.740 | 3.600 | 3.670 | 2,980,888 | -0.03(-0.81%) |
Feb 21, 2024 | 3.720 | 3.740 | 3.630 | 3.700 | 2,036,939 | +0.04(+1.09%) |
Feb 20, 2024 | 3.690 | 3.760 | 3.650 | 3.660 | 2,393,485 | -0.11(-2.92%) |
Feb 16, 2024 | 3.620 | 3.780 | 3.620 | 3.770 | 9,480,943 | +0.16(+4.43%) |
Feb 15, 2024 | 3.560 | 3.730 | 3.550 | 3.610 | 5,237,236 | -0.01(-0.28%) |
Feb 14, 2024 | 3.430 | 3.650 | 3.370 | 3.620 | 6,457,127 | +0.26(+7.74%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.330 | 3.360 | 2,582,483 | -0.12(-3.45%) |
Feb 12, 2024 | 3.490 | 3.620 | 3.420 | 3.480 | 2,264,213 | -0.08(-2.25%) |
Feb 09, 2024 | 3.490 | 3.590 | 3.480 | 3.560 | 1,344,362 | +0.02(+0.71%) |
Feb 08, 2024 | 3.460 | 3.570 | 3.460 | 3.535 | 1,915,393 | +0.02(+0.43%) |
Feb 07, 2024 | 3.400 | 3.570 | 3.300 | 3.520 | 5,139,916 | +0.07(+2.03%) |
Feb 06, 2024 | 3.270 | 3.540 | 3.250 | 3.450 | 4,917,911 | +0.28(+8.83%) |
Feb 05, 2024 | 3.260 | 3.310 | 3.140 | 3.170 | 10,387,313 | -0.17(-5.10%) |
Feb 02, 2024 | 3.470 | 3.470 | 3.330 | 3.340 | 9,753,735 | -0.18(-5.10%) |
Feb 01, 2024 | 3.540 | 3.620 | 3.510 | 3.520 | 3,944,306 | +0.02(+0.57%) |
Jan 31, 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 2,636,143 | -0.02(-0.57%) |
Jan 30, 2024 | 3.560 | 3.580 | 3.480 | 3.520 | 5,015,014 | -0.09(-2.49%) |
Jan 29, 2024 | 3.700 | 3.720 | 3.560 | 3.610 | 3,449,559 | -0.09(-2.43%) |
Jan 26, 2024 | 3.650 | 3.730 | 3.615 | 3.700 | 3,078,889 | -0.01(-0.27%) |
Jan 25, 2024 | 3.690 | 3.740 | 3.650 | 3.710 | 3,537,877 | +0.02(+0.54%) |
Jan 24, 2024 | 3.740 | 3.840 | 3.660 | 3.690 | 4,968,870 | +0.01(+0.27%) |
Jan 23, 2024 | 3.560 | 3.700 | 3.550 | 3.680 | 8,851,328 | +0.18(+5.14%) |
Jan 22, 2024 | 3.640 | 3.720 | 3.470 | 3.500 | 9,127,589 | -0.21(-5.66%) |
Jan 19, 2024 | 3.720 | 3.830 | 3.700 | 3.710 | 4,898,625 | -0.06(-1.59%) |
Jan 18, 2024 | 3.690 | 3.800 | 3.680 | 3.770 | 5,397,214 | +0.07(+1.89%) |
Jan 17, 2024 | 3.770 | 3.780 | 3.670 | 3.700 | 8,172,317 | -0.20(-5.13%) |
Jan 16, 2024 | 3.850 | 3.935 | 3.850 | 3.900 | 6,323,287 | -0.13(-3.23%) |
Jan 12, 2024 | 3.890 | 4.030 | 3.890 | 4.030 | 12,427,966 | +0.11(+2.81%) |
Jan 11, 2024 | 3.880 | 3.920 | 3.860 | 3.920 | 3,696,883 | +0.02(+0.51%) |
Jan 10, 2024 | 3.870 | 3.900 | 3.860 | 3.900 | 2,869,788 | +0.01(+0.26%) |
Jan 09, 2024 | 3.910 | 3.960 | 3.860 | 3.890 | 4,934,798 | -0.07(-1.77%) |
Jan 08, 2024 | 3.880 | 3.970 | 3.820 | 3.960 | 5,253,529 | +0.01(+0.25%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.900 | 3.950 | 9,219,645 | -0.05(-1.25%) |
Jan 04, 2024 | 3.770 | 4.060 | 3.770 | 4.000 | 7,072,341 | +0.20(+5.26%) |
Jan 03, 2024 | 3.820 | 3.850 | 3.770 | 3.800 | 2,704,909 | -0.06(-1.55%) |
Jan 02, 2024 | 3.870 | 3.900 | 3.820 | 3.860 | 2,213,452 | -0.09(-2.28%) |
Dec 29, 2023 | 3.920 | 3.970 | 3.880 | 3.950 | 4,459,252 | +0.00(+0.00%) |
Dec 28, 2023 | 3.850 | 3.960 | 3.810 | 3.950 | 3,586,560 | +0.07(+1.80%) |
Dec 27, 2023 | 3.710 | 3.880 | 3.700 | 3.880 | 3,055,723 | +0.17(+4.58%) |
Dec 26, 2023 | 3.660 | 3.747 | 3.660 | 3.710 | 2,687,219 | -0.02(-0.54%) |
Dec 22, 2023 | 3.520 | 3.780 | 3.500 | 3.730 | 4,934,278 | +0.14(+3.90%) |
Dec 21, 2023 | 3.660 | 3.680 | 3.570 | 3.590 | 3,870,535 | -0.10(-2.71%) |
Dec 20, 2023 | 3.750 | 3.760 | 3.690 | 3.690 | 3,869,202 | -0.07(-1.86%) |
Dec 19, 2023 | 3.750 | 3.780 | 3.720 | 3.760 | 6,440,603 | -0.02(-0.53%) |
Dec 18, 2023 | 3.720 | 3.840 | 3.720 | 3.780 | 4,612,397 | -0.02(-0.53%) |
Dec 15, 2023 | 3.710 | 3.810 | 3.680 | 3.800 | 3,305,311 | +0.08(+2.15%) |
Dec 14, 2023 | 3.690 | 3.750 | 3.660 | 3.720 | 3,251,408 | -0.01(-0.27%) |
Dec 13, 2023 | 3.610 | 3.750 | 3.580 | 3.730 | 4,977,312 | +0.10(+2.75%) |
Dec 12, 2023 | 3.690 | 3.710 | 3.600 | 3.630 | 2,598,523 | -0.05(-1.36%) |
Dec 11, 2023 | 3.740 | 3.750 | 3.660 | 3.680 | 2,141,478 | -0.09(-2.39%) |
Dec 08, 2023 | 3.715 | 3.820 | 3.710 | 3.770 | 1,236,889 | -0.06(-1.57%) |
Dec 07, 2023 | 3.860 | 3.870 | 3.720 | 3.830 | 1,513,299 | -0.01(-0.26%) |
Dec 06, 2023 | 3.710 | 3.880 | 3.700 | 3.840 | 3,759,096 | +0.09(+2.40%) |
Dec 05, 2023 | 3.730 | 3.750 | 3.610 | 3.750 | 3,338,644 | -0.02(-0.53%) |
Dec 04, 2023 | 3.830 | 3.870 | 3.760 | 3.770 | 3,270,739 | -0.12(-3.08%) |
Dec 01, 2023 | 3.950 | 3.990 | 3.890 | 3.890 | 2,363,599 | -0.08(-2.02%) |
Nov 30, 2023 | 3.990 | 4.020 | 3.930 | 3.970 | 3,532,616 | -0.03(-0.75%) |
Nov 29, 2023 | 3.990 | 4.060 | 3.990 | 4.000 | 6,118,809 | -0.01(-0.25%) |
Nov 28, 2023 | 3.890 | 4.040 | 3.850 | 4.010 | 3,850,885 | +0.11(+2.82%) |
Nov 27, 2023 | 3.930 | 3.980 | 3.870 | 3.900 | 5,136,866 | -0.08(-2.01%) |
Nov 24, 2023 | 3.995 | 4.030 | 3.960 | 3.980 | 2,306,909 | -0.03(-0.75%) |
Nov 22, 2023 | 4.050 | 4.080 | 3.980 | 4.010 | 4,147,382 | -0.04(-0.99%) |
Nov 21, 2023 | 4.020 | 4.080 | 4.000 | 4.050 | 4,113,188 | +0.05(+1.25%) |
Nov 20, 2023 | 3.840 | 4.040 | 3.820 | 4.000 | 4,894,628 | +0.16(+4.17%) |
Nov 17, 2023 | 3.800 | 3.910 | 3.790 | 3.840 | 2,485,320 | +0.04(+1.05%) |
Nov 16, 2023 | 3.740 | 3.880 | 3.740 | 3.800 | 3,464,791 | -0.10(-2.56%) |
Nov 15, 2023 | 3.830 | 3.960 | 3.760 | 3.900 | 5,418,729 | +0.07(+1.83%) |
Nov 14, 2023 | 3.810 | 3.900 | 3.670 | 3.830 | 7,785,723 | +0.01(+0.26%) |
Nov 13, 2023 | 3.610 | 3.840 | 3.520 | 3.820 | 10,051,595 | +0.33(+9.46%) |
Nov 10, 2023 | 3.430 | 3.490 | 3.430 | 3.490 | 1,360,746 | +0.04(+1.16%) |
Nov 09, 2023 | 3.420 | 3.470 | 3.410 | 3.450 | 1,524,750 | +0.03(+0.88%) |
Nov 08, 2023 | 3.450 | 3.490 | 3.410 | 3.420 | 1,566,505 | -0.02(-0.58%) |
Nov 07, 2023 | 3.440 | 3.470 | 3.410 | 3.440 | 1,520,155 | -0.01(-0.29%) |
Nov 06, 2023 | 3.550 | 3.575 | 3.430 | 3.450 | 1,969,088 | -0.05(-1.43%) |
Nov 03, 2023 | 3.440 | 3.500 | 3.420 | 3.500 | 2,207,174 | +0.10(+2.94%) |
Nov 02, 2023 | 3.400 | 3.430 | 3.360 | 3.400 | 3,175,082 | +0.00(+0.00%) |
Nov 01, 2023 | 3.380 | 3.440 | 3.360 | 3.400 | 4,554,092 | +0.01(+0.29%) |
Oct 31, 2023 | 3.410 | 3.490 | 3.380 | 3.390 | 3,586,332 | -0.09(-2.59%) |
Oct 30, 2023 | 3.450 | 3.500 | 3.410 | 3.480 | 2,608,191 | +0.03(+0.87%) |
Oct 27, 2023 | 3.410 | 3.480 | 3.380 | 3.450 | 3,721,383 | +0.12(+3.60%) |
Oct 26, 2023 | 3.300 | 3.420 | 3.300 | 3.330 | 3,536,252 | +0.02(+0.60%) |
Oct 25, 2023 | 3.350 | 3.390 | 3.290 | 3.310 | 1,476,740 | -0.08(-2.36%) |
Oct 24, 2023 | 3.280 | 3.470 | 3.270 | 3.390 | 3,746,578 | +0.12(+3.67%) |
Oct 23, 2023 | 3.280 | 3.400 | 3.240 | 3.270 | 1,953,544 | -0.01(-0.30%) |
Oct 20, 2023 | 3.380 | 3.390 | 3.248 | 3.280 | 3,801,173 | -0.09(-2.67%) |
Oct 19, 2023 | 3.470 | 3.480 | 3.360 | 3.370 | 2,899,979 | -0.12(-3.44%) |
Oct 18, 2023 | 3.550 | 3.570 | 3.460 | 3.490 | 1,300,299 | -0.08(-2.24%) |
Oct 17, 2023 | 3.510 | 3.700 | 3.500 | 3.570 | 3,304,846 | +0.00(+0.00%) |
Oct 16, 2023 | 3.480 | 3.640 | 3.470 | 3.570 | 3,869,008 | +0.10(+2.88%) |
Oct 13, 2023 | 3.630 | 3.650 | 3.380 | 3.470 | 6,528,061 | +0.11(+3.27%) |
Oct 12, 2023 | 3.410 | 3.510 | 3.350 | 3.360 | 2,694,954 | -0.04(-1.18%) |
Oct 11, 2023 | 3.470 | 3.490 | 3.370 | 3.400 | 1,914,039 | -0.09(-2.58%) |
Oct 10, 2023 | 3.350 | 3.520 | 3.350 | 3.490 | 3,832,288 | +0.11(+3.25%) |
Oct 09, 2023 | 3.320 | 3.470 | 3.310 | 3.380 | 3,214,125 | +0.03(+0.90%) |
Oct 06, 2023 | 3.210 | 3.350 | 3.210 | 3.350 | 2,386,416 | +0.09(+2.76%) |
Oct 05, 2023 | 3.190 | 3.290 | 3.190 | 3.260 | 2,722,089 | -0.01(-0.31%) |
Oct 04, 2023 | 3.160 | 3.290 | 3.160 | 3.270 | 2,401,122 | +0.08(+2.35%) |
Oct 03, 2023 | 3.170 | 3.220 | 3.150 | 3.195 | 1,604,917 | -0.04(-1.08%) |
Oct 02, 2023 | 3.170 | 3.250 | 3.160 | 3.230 | 2,415,396 | +0.00(+0.00%) |
Sep 29, 2023 | 3.160 | 3.270 | 3.160 | 3.230 | 3,051,003 | +0.07(+2.22%) |
Sep 28, 2023 | 3.170 | 3.180 | 3.110 | 3.160 | 1,968,780 | -0.04(-1.25%) |
Sep 27, 2023 | 3.160 | 3.230 | 3.140 | 3.200 | 984,108 | +0.00(+0.00%) |
Sep 26, 2023 | 3.200 | 3.290 | 3.120 | 3.200 | 3,846,468 | -0.05(-1.54%) |
Sep 25, 2023 | 3.200 | 3.260 | 3.190 | 3.250 | 7,237,160 | +0.01(+0.31%) |
Sep 22, 2023 | 3.220 | 3.250 | 3.180 | 3.240 | 3,433,733 | +0.08(+2.53%) |
Sep 21, 2023 | 3.230 | 3.240 | 3.130 | 3.160 | 5,966,611 | -0.14(-4.24%) |
Sep 20, 2023 | 3.280 | 3.330 | 3.230 | 3.300 | 3,064,455 | -0.04(-1.20%) |
Sep 19, 2023 | 3.330 | 3.360 | 3.280 | 3.340 | 2,690,638 | -0.02(-0.60%) |
Sep 18, 2023 | 3.380 | 3.430 | 3.350 | 3.360 | 3,760,658 | -0.07(-2.04%) |
Sep 15, 2023 | 3.410 | 3.440 | 3.380 | 3.430 | 1,904,325 | -0.02(-0.58%) |
Sep 14, 2023 | 3.420 | 3.460 | 3.400 | 3.450 | 1,810,994 | -0.02(-0.58%) |
Sep 13, 2023 | 3.450 | 3.470 | 3.340 | 3.470 | 4,096,500 | +0.00(+0.00%) |
Sep 12, 2023 | 3.500 | 3.540 | 3.430 | 3.470 | 6,205,893 | -0.04(-1.14%) |
Sep 11, 2023 | 3.570 | 3.650 | 3.460 | 3.510 | 9,507,782 | +0.01(+0.29%) |
Sep 08, 2023 | 3.500 | 3.570 | 3.450 | 3.500 | 5,547,668 | -0.01(-0.28%) |
Sep 07, 2023 | 3.430 | 3.510 | 3.350 | 3.510 | 7,150,139 | +0.00(+0.00%) |
Sep 06, 2023 | 3.490 | 3.580 | 3.440 | 3.510 | 6,270,876 | +0.01(+0.29%) |
Sep 05, 2023 | 3.240 | 3.530 | 3.230 | 3.500 | 6,321,637 | +0.08(+2.34%) |
Sep 01, 2023 | 3.360 | 3.480 | 3.350 | 3.420 | 6,632,279 | -0.01(-0.29%) |
Aug 31, 2023 | 3.410 | 3.450 | 3.380 | 3.430 | 4,118,011 | +0.01(+0.29%) |
Aug 30, 2023 | 3.280 | 3.440 | 3.230 | 3.420 | 6,731,762 | +0.02(+0.59%) |
Aug 29, 2023 | 3.280 | 3.400 | 3.250 | 3.400 | 5,832,093 | +0.13(+3.98%) |
Aug 28, 2023 | 3.270 | 3.290 | 3.220 | 3.270 | 3,664,771 | +0.10(+3.15%) |
Aug 25, 2023 | 3.160 | 3.250 | 3.150 | 3.170 | 3,673,142 | -0.07(-2.16%) |
Aug 24, 2023 | 3.270 | 3.320 | 3.180 | 3.240 | 6,303,805 | -0.04(-1.22%) |
Aug 23, 2023 | 3.230 | 3.290 | 3.200 | 3.280 | 5,127,741 | -0.02(-0.61%) |
Aug 22, 2023 | 3.270 | 3.310 | 3.160 | 3.300 | 10,703,108 | -0.02(-0.60%) |
Aug 21, 2023 | 3.060 | 3.330 | 3.060 | 3.320 | 7,866,292 | +0.22(+7.10%) |
Aug 18, 2023 | 3.030 | 3.140 | 3.000 | 3.100 | 4,283,421 | +0.00(+0.00%) |
Aug 17, 2023 | 3.020 | 3.116 | 3.000 | 3.100 | 5,969,836 | +0.09(+2.99%) |
Aug 16, 2023 | 3.050 | 3.140 | 2.920 | 3.010 | 5,192,842 | -0.05(-1.63%) |
Aug 15, 2023 | 3.140 | 3.150 | 3.020 | 3.060 | 3,959,424 | -0.10(-3.16%) |
Aug 14, 2023 | 3.130 | 3.190 | 3.120 | 3.160 | 2,171,739 | -0.04(-1.25%) |
Aug 11, 2023 | 3.190 | 3.230 | 3.110 | 3.200 | 4,998,171 | -0.03(-0.93%) |
Aug 10, 2023 | 3.210 | 3.350 | 3.210 | 3.230 | 6,334,163 | +0.02(+0.62%) |
Aug 09, 2023 | 3.300 | 3.300 | 3.180 | 3.210 | 5,846,312 | -0.06(-1.83%) |
Aug 08, 2023 | 3.300 | 3.330 | 3.230 | 3.270 | 7,267,977 | -0.12(-3.54%) |
Aug 07, 2023 | 3.440 | 3.440 | 3.330 | 3.390 | 4,981,325 | -0.09(-2.59%) |
Aug 04, 2023 | 3.510 | 3.550 | 3.460 | 3.480 | 6,254,897 | -0.09(-2.52%) |
Aug 03, 2023 | 3.480 | 3.600 | 3.450 | 3.570 | 11,838,691 | +0.10(+2.88%) |
Aug 02, 2023 | 3.490 | 3.500 | 3.350 | 3.470 | 10,302,129 | -0.13(-3.61%) |
Aug 01, 2023 | 3.670 | 3.700 | 3.500 | 3.600 | 8,130,295 | -0.16(-4.26%) |
Jul 31, 2023 | 3.740 | 3.840 | 3.590 | 3.760 | 21,984,370 | -0.10(-2.59%) |
Jul 28, 2023 | 3.500 | 3.860 | 3.480 | 3.860 | 26,062,808 | +0.41(+11.88%) |
Jul 27, 2023 | 3.440 | 3.500 | 3.360 | 3.450 | 9,952,960 | +0.01(+0.29%) |
Jul 26, 2023 | 3.310 | 3.490 | 3.280 | 3.440 | 13,051,991 | +0.07(+2.08%) |
Jul 25, 2023 | 3.270 | 3.390 | 3.260 | 3.370 | 12,909,730 | +0.15(+4.66%) |
Jul 24, 2023 | 3.020 | 3.300 | 3.020 | 3.220 | 7,075,278 | +0.19(+6.27%) |
Jul 21, 2023 | 3.100 | 3.140 | 2.975 | 3.030 | 4,870,940 | -0.05(-1.62%) |
Jul 20, 2023 | 3.130 | 3.150 | 3.040 | 3.080 | 4,269,604 | -0.07(-2.22%) |
Jul 19, 2023 | 3.060 | 3.170 | 3.060 | 3.150 | 6,980,402 | +0.13(+4.30%) |
Jul 18, 2023 | 3.140 | 3.180 | 3.000 | 3.020 | 3,923,449 | -0.17(-5.33%) |
Jul 17, 2023 | 3.100 | 3.200 | 3.080 | 3.190 | 2,410,051 | +0.11(+3.57%) |
Jul 14, 2023 | 3.220 | 3.230 | 3.060 | 3.080 | 4,524,683 | -0.15(-4.64%) |
Jul 13, 2023 | 3.380 | 3.410 | 3.230 | 3.230 | 14,025,689 | -0.11(-3.29%) |
Jul 12, 2023 | 3.525 | 3.570 | 3.250 | 3.340 | 11,090,702 | -0.13(-3.75%) |
Jul 11, 2023 | 3.370 | 3.570 | 3.340 | 3.470 | 13,220,369 | +0.16(+4.83%) |
Jul 10, 2023 | 3.090 | 3.390 | 3.060 | 3.310 | 17,635,640 | +0.31(+10.33%) |
Jul 07, 2023 | 2.990 | 3.030 | 2.970 | 3.000 | 11,592,216 | +0.02(+0.67%) |
Jul 06, 2023 | 2.980 | 3.010 | 2.950 | 2.980 | 7,415,844 | -0.02(-0.67%) |
Jul 05, 2023 | 2.960 | 3.010 | 2.930 | 3.000 | 11,197,388 | +0.00(+0.00%) |
Jul 03, 2023 | 3.000 | 3.010 | 2.980 | 3.000 | 5,393,222 | +0.00(+0.00%) |
Jun 30, 2023 | 2.970 | 3.010 | 2.950 | 3.000 | 3,895,434 | +0.00(+0.00%) |
Jun 29, 2023 | 2.960 | 3.010 | 2.930 | 3.000 | 3,870,327 | +0.00(+0.00%) |
Jun 28, 2023 | 2.940 | 3.010 | 2.890 | 3.000 | 4,889,786 | +0.01(+0.33%) |
Jun 27, 2023 | 2.910 | 3.030 | 2.900 | 2.990 | 5,888,829 | +0.04(+1.36%) |
Jun 26, 2023 | 2.770 | 2.970 | 2.760 | 2.950 | 4,654,452 | +0.18(+6.50%) |
Jun 23, 2023 | 2.840 | 2.890 | 2.770 | 2.770 | 3,248,438 | -0.11(-3.82%) |
Jun 22, 2023 | 2.900 | 2.910 | 2.810 | 2.880 | 2,894,731 | -0.04(-1.37%) |
Jun 21, 2023 | 2.870 | 2.920 | 2.860 | 2.920 | 3,008,922 | -0.04(-1.35%) |
Jun 20, 2023 | 2.850 | 2.970 | 2.800 | 2.960 | 5,795,169 | -0.01(-0.34%) |
Jun 16, 2023 | 3.000 | 3.020 | 2.950 | 2.970 | 5,319,796 | -0.03(-1.00%) |
Jun 15, 2023 | 2.930 | 3.030 | 2.910 | 3.000 | 14,653,817 | +0.12(+4.17%) |
Jun 14, 2023 | 2.950 | 2.950 | 2.820 | 2.880 | 6,545,204 | -0.09(-3.03%) |
Jun 13, 2023 | 3.000 | 3.050 | 2.940 | 2.970 | 5,897,894 | +0.02(+0.68%) |
Jun 12, 2023 | 2.940 | 2.960 | 2.910 | 2.950 | 2,170,718 | +0.00(+0.00%) |
Jun 09, 2023 | 2.900 | 2.980 | 2.900 | 2.950 | 7,109,945 | +0.00(+0.00%) |
Jun 08, 2023 | 2.890 | 2.950 | 2.820 | 2.950 | 5,444,222 | +0.06(+2.08%) |
Jun 07, 2023 | 2.865 | 2.965 | 2.850 | 2.890 | 2,931,418 | -0.08(-2.69%) |
Jun 06, 2023 | 2.850 | 3.020 | 2.830 | 2.970 | 4,462,146 | +0.06(+2.06%) |
Jun 05, 2023 | 2.770 | 2.930 | 2.750 | 2.910 | 3,057,607 | +0.12(+4.30%) |
Jun 02, 2023 | 2.930 | 2.980 | 2.760 | 2.790 | 5,836,307 | -0.05(-1.76%) |