Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2023 | 3.783 | 3.869 | 3.736 | 3.840 | 539,947 | +0.00(+0.00%) |
Jan 31, 2023 | 3.821 | 3.840 | 3.788 | 3.840 | 1,321,313 | +0.02(+0.50%) |
Jan 30, 2023 | 3.802 | 3.840 | 3.802 | 3.821 | 474,870 | -0.03(-0.74%) |
Jan 27, 2023 | 3.859 | 3.869 | 3.840 | 3.850 | 509,338 | +0.02(+0.50%) |
Jan 26, 2023 | 3.793 | 3.831 | 3.779 | 3.831 | 791,702 | +0.03(+0.75%) |
Jan 25, 2023 | 3.774 | 3.812 | 3.726 | 3.802 | 2,108,662 | +0.04(+1.01%) |
Jan 24, 2023 | 3.755 | 3.793 | 3.745 | 3.764 | 720,266 | +0.00(+0.00%) |
Jan 23, 2023 | 3.783 | 3.783 | 3.741 | 3.764 | 1,933,160 | -0.03(-0.75%) |
Jan 20, 2023 | 3.783 | 3.793 | 3.745 | 3.793 | 1,640,544 | -0.02(-0.50%) |
Jan 19, 2023 | 3.764 | 3.836 | 3.764 | 3.812 | 2,076,063 | +0.02(+0.50%) |
Jan 18, 2023 | 3.840 | 3.840 | 3.774 | 3.793 | 1,292,169 | -0.04(-0.99%) |
Jan 17, 2023 | 3.793 | 3.850 | 3.793 | 3.831 | 1,677,152 | +0.06(+1.51%) |
Jan 13, 2023 | 3.698 | 3.774 | 3.698 | 3.774 | 762,754 | +0.10(+2.58%) |
Jan 12, 2023 | 3.631 | 3.698 | 3.622 | 3.679 | 805,620 | +0.08(+2.11%) |
Jan 11, 2023 | 3.603 | 3.607 | 3.579 | 3.603 | 798,227 | +0.04(+1.07%) |
Jan 10, 2023 | 3.565 | 3.574 | 3.531 | 3.565 | 1,030,593 | -0.04(-1.06%) |
Jan 09, 2023 | 3.641 | 3.650 | 3.593 | 3.603 | 550,982 | -0.01(-0.26%) |
Jan 06, 2023 | 3.546 | 3.622 | 3.508 | 3.612 | 2,016,279 | +0.06(+1.60%) |
Jan 05, 2023 | 3.555 | 3.574 | 3.517 | 3.555 | 1,067,315 | -0.08(-2.09%) |
Jan 04, 2023 | 3.603 | 3.641 | 3.588 | 3.631 | 1,464,133 | +0.05(+1.33%) |
Jan 03, 2023 | 3.612 | 3.612 | 3.560 | 3.584 | 994,040 | +0.02(+0.53%) |
Dec 30, 2022 | 3.536 | 3.565 | 3.527 | 3.565 | 760,448 | +0.04(+1.08%) |
Dec 29, 2022 | 3.527 | 3.546 | 3.517 | 3.527 | 688,013 | +0.08(+2.20%) |
Dec 28, 2022 | 3.489 | 3.498 | 3.441 | 3.451 | 951,212 | -0.07(-1.89%) |
Dec 27, 2022 | 3.498 | 3.522 | 3.489 | 3.517 | 727,093 | +0.02(+0.54%) |
Dec 23, 2022 | 3.470 | 3.498 | 3.470 | 3.498 | 670,334 | +0.03(+0.82%) |
Dec 22, 2022 | 3.460 | 3.470 | 3.441 | 3.470 | 598,190 | +0.02(+0.55%) |
Dec 21, 2022 | 3.460 | 3.484 | 3.441 | 3.451 | 1,072,661 | -0.02(-0.55%) |
Dec 20, 2022 | 3.394 | 3.498 | 3.394 | 3.470 | 1,560,150 | +0.12(+3.69%) |
Dec 19, 2022 | 3.356 | 3.384 | 3.337 | 3.346 | 1,211,141 | -0.03(-0.85%) |
Dec 16, 2022 | 3.327 | 3.375 | 3.318 | 3.375 | 1,288,163 | +0.01(+0.28%) |
Dec 15, 2022 | 3.394 | 3.413 | 3.346 | 3.365 | 575,615 | -0.08(-2.21%) |
Dec 14, 2022 | 3.470 | 3.479 | 3.417 | 3.441 | 917,750 | -0.02(-0.55%) |
Dec 13, 2022 | 3.489 | 3.527 | 3.460 | 3.460 | 2,878,797 | +0.05(+1.39%) |
Dec 12, 2022 | 3.413 | 3.413 | 3.380 | 3.413 | 667,458 | +0.02(+0.56%) |
Dec 09, 2022 | 3.384 | 3.422 | 3.384 | 3.394 | 1,340,502 | +0.00(+0.00%) |
Dec 08, 2022 | 3.375 | 3.403 | 3.365 | 3.394 | 870,485 | -0.01(-0.28%) |
Dec 07, 2022 | 3.365 | 3.422 | 3.365 | 3.403 | 1,284,588 | +0.01(+0.28%) |
Dec 06, 2022 | 3.432 | 3.432 | 3.356 | 3.394 | 1,488,255 | -0.04(-1.11%) |
Dec 05, 2022 | 3.441 | 3.460 | 3.413 | 3.432 | 1,390,548 | -0.07(-1.90%) |
Dec 02, 2022 | 3.451 | 3.498 | 3.451 | 3.498 | 911,662 | -0.01(-0.27%) |
Dec 01, 2022 | 3.498 | 3.536 | 3.479 | 3.508 | 799,013 | +0.03(+0.82%) |
Nov 30, 2022 | 3.470 | 3.479 | 3.394 | 3.479 | 1,872,726 | +0.01(+0.27%) |
Nov 29, 2022 | 3.470 | 3.479 | 3.442 | 3.470 | 925,019 | +0.03(+0.83%) |
Nov 28, 2022 | 3.460 | 3.474 | 3.432 | 3.441 | 717,345 | -0.04(-1.09%) |
Nov 25, 2022 | 3.422 | 3.479 | 3.422 | 3.479 | 303,097 | +0.09(+2.52%) |
Nov 23, 2022 | 3.375 | 3.414 | 3.365 | 3.394 | 759,962 | +0.01(+0.28%) |
Nov 22, 2022 | 3.384 | 3.384 | 3.365 | 3.384 | 654,743 | +0.05(+1.42%) |
Nov 21, 2022 | 3.337 | 3.346 | 3.308 | 3.337 | 903,984 | -0.04(-1.13%) |
Nov 18, 2022 | 3.384 | 3.394 | 3.345 | 3.375 | 1,162,934 | -0.03(-0.84%) |
Nov 17, 2022 | 3.337 | 3.403 | 3.337 | 3.403 | 1,346,378 | +0.05(+1.42%) |
Nov 16, 2022 | 3.403 | 3.403 | 3.356 | 3.356 | 1,267,165 | -0.08(-2.22%) |
Nov 15, 2022 | 3.441 | 3.441 | 3.413 | 3.432 | 1,461,176 | +0.05(+1.40%) |
Nov 14, 2022 | 3.365 | 3.413 | 3.356 | 3.384 | 1,248,376 | +0.00(+0.00%) |
Nov 11, 2022 | 3.356 | 3.384 | 3.327 | 3.384 | 1,359,287 | +0.10(+2.89%) |
Nov 10, 2022 | 3.222 | 3.289 | 3.222 | 3.289 | 1,240,456 | +0.14(+4.53%) |
Nov 09, 2022 | 3.184 | 3.184 | 3.132 | 3.146 | 1,566,441 | -0.04(-1.19%) |
Nov 08, 2022 | 3.175 | 3.194 | 3.142 | 3.184 | 2,388,922 | +0.04(+1.21%) |
Nov 07, 2022 | 3.127 | 3.165 | 3.127 | 3.146 | 1,833,029 | +0.04(+1.22%) |
Nov 04, 2022 | 3.013 | 3.118 | 3.013 | 3.108 | 2,429,018 | +0.25(+8.64%) |
Nov 03, 2022 | 2.852 | 2.880 | 2.847 | 2.861 | 2,387,733 | +0.01(+0.33%) |
Nov 02, 2022 | 3.165 | 3.165 | 2.852 | 2.852 | 5,095,360 | -0.28(-8.81%) |
Nov 01, 2022 | 3.146 | 3.164 | 3.108 | 3.127 | 2,361,040 | +0.03(+0.92%) |
Oct 31, 2022 | 3.137 | 3.137 | 3.089 | 3.099 | 2,541,347 | -0.01(-0.31%) |
Oct 28, 2022 | 3.080 | 3.118 | 3.070 | 3.108 | 1,529,823 | +0.01(+0.31%) |
Oct 27, 2022 | 3.108 | 3.118 | 3.080 | 3.099 | 2,199,521 | -0.03(-0.91%) |
Oct 26, 2022 | 3.127 | 3.137 | 3.108 | 3.127 | 1,074,581 | +0.00(+0.00%) |
Oct 25, 2022 | 3.099 | 3.127 | 3.089 | 3.127 | 2,063,390 | +0.05(+1.54%) |
Oct 24, 2022 | 3.061 | 3.080 | 3.037 | 3.080 | 2,969,270 | -0.02(-0.61%) |
Oct 21, 2022 | 3.042 | 3.099 | 2.999 | 3.099 | 2,021,928 | +0.05(+1.56%) |
Oct 20, 2022 | 3.051 | 3.085 | 3.023 | 3.051 | 2,614,122 | +0.00(+0.00%) |
Oct 19, 2022 | 3.023 | 3.070 | 3.023 | 3.051 | 1,750,316 | -0.03(-0.93%) |
Oct 18, 2022 | 3.089 | 3.089 | 3.051 | 3.080 | 3,305,308 | -0.01(-0.31%) |
Oct 17, 2022 | 3.080 | 3.099 | 3.061 | 3.089 | 2,531,503 | +0.01(+0.31%) |
Oct 14, 2022 | 3.127 | 3.127 | 3.061 | 3.080 | 2,312,362 | -0.01(-0.31%) |
Oct 13, 2022 | 3.032 | 3.108 | 2.994 | 3.089 | 1,878,289 | +0.01(+0.31%) |
Oct 12, 2022 | 3.099 | 3.099 | 3.051 | 3.080 | 1,597,768 | -0.06(-1.82%) |
Oct 11, 2022 | 3.127 | 3.213 | 3.113 | 3.137 | 3,111,945 | +0.00(+0.00%) |
Oct 10, 2022 | 3.184 | 3.184 | 3.137 | 3.137 | 2,578,786 | -0.05(-1.49%) |
Oct 07, 2022 | 3.165 | 3.184 | 3.151 | 3.184 | 2,572,880 | +0.01(+0.30%) |
Oct 06, 2022 | 3.184 | 3.199 | 3.156 | 3.175 | 1,972,450 | +0.00(+0.00%) |
Oct 05, 2022 | 3.213 | 3.227 | 3.175 | 3.175 | 1,896,534 | -0.08(-2.34%) |
Oct 04, 2022 | 3.232 | 3.251 | 3.189 | 3.251 | 4,367,721 | +0.08(+2.40%) |
Oct 03, 2022 | 3.146 | 3.175 | 3.099 | 3.175 | 1,414,768 | +0.04(+1.21%) |
Sep 30, 2022 | 3.127 | 3.184 | 3.113 | 3.137 | 1,415,439 | +0.01(+0.30%) |
Sep 29, 2022 | 3.156 | 3.165 | 3.099 | 3.127 | 1,730,310 | -0.03(-1.00%) |
Sep 28, 2022 | 3.075 | 3.159 | 3.075 | 3.159 | 1,084,728 | +0.06(+1.82%) |
Sep 27, 2022 | 3.159 | 3.183 | 3.075 | 3.103 | 2,940,693 | -0.04(-1.20%) |
Sep 26, 2022 | 3.150 | 3.187 | 3.122 | 3.140 | 2,602,114 | -0.03(-0.89%) |
Sep 23, 2022 | 3.206 | 3.220 | 3.126 | 3.169 | 4,535,902 | -0.08(-2.60%) |
Sep 22, 2022 | 3.253 | 3.291 | 3.244 | 3.253 | 2,132,847 | +0.02(+0.58%) |
Sep 21, 2022 | 3.206 | 3.300 | 3.206 | 3.234 | 3,965,198 | -0.01(-0.29%) |
Sep 20, 2022 | 3.225 | 3.272 | 3.206 | 3.244 | 3,245,377 | -0.02(-0.58%) |
Sep 19, 2022 | 3.206 | 3.281 | 3.206 | 3.263 | 3,175,424 | +0.02(+0.58%) |
Sep 16, 2022 | 3.291 | 3.291 | 3.159 | 3.244 | 5,358,743 | -0.05(-1.43%) |
Sep 15, 2022 | 3.291 | 3.356 | 3.291 | 3.291 | 2,686,788 | -0.01(-0.29%) |
Sep 14, 2022 | 3.338 | 3.347 | 3.281 | 3.300 | 2,085,816 | +0.02(+0.57%) |
Sep 13, 2022 | 3.310 | 3.347 | 3.281 | 3.281 | 1,685,102 | -0.08(-2.24%) |
Sep 12, 2022 | 3.385 | 3.413 | 3.357 | 3.357 | 1,424,189 | -0.01(-0.28%) |
Sep 09, 2022 | 3.366 | 3.404 | 3.347 | 3.366 | 2,952,876 | +0.06(+1.70%) |
Sep 08, 2022 | 3.281 | 3.319 | 3.253 | 3.310 | 2,265,148 | +0.06(+1.73%) |
Sep 07, 2022 | 3.253 | 3.272 | 3.225 | 3.253 | 2,286,089 | -0.05(-1.42%) |
Sep 06, 2022 | 3.300 | 3.328 | 3.272 | 3.300 | 1,825,714 | -0.08(-2.50%) |
Sep 02, 2022 | 3.413 | 3.441 | 3.375 | 3.385 | 955,748 | +0.00(+0.00%) |
Sep 01, 2022 | 3.394 | 3.394 | 3.347 | 3.385 | 750,337 | -0.03(-0.83%) |
Aug 31, 2022 | 3.441 | 3.441 | 3.385 | 3.413 | 942,263 | -0.02(-0.55%) |
Aug 30, 2022 | 3.460 | 3.460 | 3.394 | 3.432 | 1,031,159 | -0.01(-0.27%) |
Aug 29, 2022 | 3.432 | 3.460 | 3.413 | 3.441 | 792,975 | +0.00(+0.00%) |
Aug 26, 2022 | 3.488 | 3.502 | 3.432 | 3.441 | 530,057 | -0.10(-2.92%) |
Aug 25, 2022 | 3.498 | 3.545 | 3.469 | 3.545 | 485,951 | +0.08(+2.45%) |
Aug 24, 2022 | 3.469 | 3.507 | 3.460 | 3.460 | 557,534 | -0.04(-1.08%) |
Aug 23, 2022 | 3.460 | 3.507 | 3.455 | 3.498 | 620,523 | +0.04(+1.09%) |
Aug 22, 2022 | 3.498 | 3.498 | 3.432 | 3.460 | 1,203,609 | -0.07(-1.87%) |
Aug 19, 2022 | 3.535 | 3.545 | 3.488 | 3.526 | 1,907,182 | -0.07(-1.83%) |
Aug 18, 2022 | 3.573 | 3.592 | 3.556 | 3.592 | 488,851 | +0.00(+0.00%) |
Aug 17, 2022 | 3.601 | 3.610 | 3.549 | 3.592 | 385,679 | +0.01(+0.26%) |
Aug 16, 2022 | 3.563 | 3.582 | 3.535 | 3.582 | 459,442 | -0.02(-0.52%) |
Aug 15, 2022 | 3.582 | 3.601 | 3.568 | 3.601 | 777,521 | +0.03(+0.79%) |
Aug 12, 2022 | 3.573 | 3.610 | 3.554 | 3.573 | 1,146,188 | -0.01(-0.26%) |
Aug 11, 2022 | 3.592 | 3.609 | 3.563 | 3.582 | 1,203,628 | +0.01(+0.26%) |
Aug 10, 2022 | 3.535 | 3.573 | 3.526 | 3.573 | 1,009,622 | +0.08(+2.15%) |
Aug 09, 2022 | 3.451 | 3.507 | 3.446 | 3.498 | 1,786,199 | +0.07(+1.92%) |
Aug 08, 2022 | 3.451 | 3.498 | 3.432 | 3.432 | 2,795,854 | +0.01(+0.27%) |
Aug 05, 2022 | 3.451 | 3.451 | 3.375 | 3.422 | 1,867,255 | -0.02(-0.55%) |
Aug 04, 2022 | 3.357 | 3.460 | 3.357 | 3.441 | 1,034,137 | +0.17(+5.17%) |
Aug 03, 2022 | 3.413 | 3.441 | 3.178 | 3.272 | 1,723,004 | -0.27(-7.69%) |
Aug 02, 2022 | 3.620 | 3.625 | 3.545 | 3.545 | 1,610,674 | -0.07(-1.82%) |
Aug 01, 2022 | 3.620 | 3.629 | 3.582 | 3.610 | 1,918,130 | +0.01(+0.26%) |
Jul 29, 2022 | 3.563 | 3.634 | 3.535 | 3.601 | 1,142,951 | +0.05(+1.32%) |
Jul 28, 2022 | 3.535 | 3.568 | 3.521 | 3.554 | 676,163 | +0.05(+1.34%) |
Jul 27, 2022 | 3.479 | 3.516 | 3.460 | 3.507 | 530,889 | +0.00(+0.00%) |
Jul 26, 2022 | 3.516 | 3.516 | 3.479 | 3.507 | 549,645 | -0.01(-0.27%) |
Jul 25, 2022 | 3.507 | 3.531 | 3.488 | 3.516 | 987,943 | +0.00(+0.00%) |
Jul 22, 2022 | 3.498 | 3.516 | 3.488 | 3.516 | 632,702 | +0.04(+1.08%) |
Jul 21, 2022 | 3.488 | 3.493 | 3.455 | 3.479 | 796,470 | -0.01(-0.27%) |
Jul 20, 2022 | 3.488 | 3.507 | 3.465 | 3.488 | 1,755,696 | -0.06(-1.59%) |
Jul 19, 2022 | 3.535 | 3.582 | 3.516 | 3.545 | 1,613,918 | +0.04(+1.07%) |
Jul 18, 2022 | 3.516 | 3.526 | 3.479 | 3.507 | 2,220,502 | +0.03(+0.81%) |
Jul 15, 2022 | 3.441 | 3.493 | 3.380 | 3.479 | 1,771,036 | +0.04(+1.09%) |
Jul 14, 2022 | 3.422 | 3.441 | 3.389 | 3.441 | 1,004,691 | -0.05(-1.35%) |
Jul 13, 2022 | 3.451 | 3.488 | 3.427 | 3.488 | 651,453 | +0.00(+0.00%) |
Jul 12, 2022 | 3.432 | 3.498 | 3.427 | 3.488 | 994,192 | +0.02(+0.54%) |
Jul 11, 2022 | 3.488 | 3.488 | 3.441 | 3.469 | 1,245,226 | -0.04(-1.07%) |
Jul 08, 2022 | 3.479 | 3.526 | 3.469 | 3.507 | 1,134,623 | +0.03(+0.81%) |
Jul 07, 2022 | 3.441 | 3.484 | 3.432 | 3.479 | 1,030,971 | +0.05(+1.37%) |
Jul 06, 2022 | 3.432 | 3.441 | 3.385 | 3.432 | 1,732,471 | -0.01(-0.27%) |
Jul 05, 2022 | 3.385 | 3.441 | 3.371 | 3.441 | 1,519,735 | +0.01(+0.27%) |
Jul 01, 2022 | 3.357 | 3.432 | 3.357 | 3.432 | 1,119,245 | +0.07(+1.96%) |
Jun 30, 2022 | 3.347 | 3.375 | 3.310 | 3.366 | 1,539,044 | -0.01(-0.28%) |
Jun 29, 2022 | 3.413 | 3.413 | 3.357 | 3.375 | 1,081,346 | -0.08(-2.18%) |
Jun 28, 2022 | 3.498 | 3.498 | 3.441 | 3.451 | 1,674,023 | -0.03(-0.81%) |
Jun 27, 2022 | 3.535 | 3.535 | 3.479 | 3.479 | 1,515,324 | -0.05(-1.33%) |
Jun 24, 2022 | 3.479 | 3.526 | 3.460 | 3.526 | 899,726 | +0.07(+1.90%) |
Jun 23, 2022 | 3.498 | 3.507 | 3.427 | 3.460 | 2,174,305 | -0.01(-0.27%) |
Jun 22, 2022 | 3.469 | 3.484 | 3.432 | 3.469 | 2,431,837 | -0.04(-1.07%) |
Jun 21, 2022 | 3.451 | 3.507 | 3.432 | 3.507 | 2,603,861 | +0.09(+2.75%) |
Jun 17, 2022 | 3.404 | 3.437 | 3.361 | 3.413 | 1,048,184 | -0.02(-0.55%) |
Jun 16, 2022 | 3.404 | 3.446 | 3.375 | 3.432 | 890,934 | +0.00(+0.00%) |
Jun 15, 2022 | 3.394 | 3.455 | 3.375 | 3.432 | 1,423,613 | +0.05(+1.39%) |
Jun 14, 2022 | 3.347 | 3.404 | 3.347 | 3.385 | 2,147,726 | +0.02(+0.56%) |
Jun 13, 2022 | 3.357 | 3.385 | 3.347 | 3.366 | 1,293,371 | -0.03(-0.83%) |
Jun 10, 2022 | 3.404 | 3.413 | 3.342 | 3.394 | 1,587,984 | -0.06(-1.63%) |
Jun 09, 2022 | 3.488 | 3.498 | 3.427 | 3.451 | 903,346 | -0.06(-1.61%) |
Jun 08, 2022 | 3.563 | 3.563 | 3.488 | 3.507 | 939,007 | -0.10(-2.86%) |
Jun 07, 2022 | 3.582 | 3.620 | 3.563 | 3.610 | 846,429 | +0.02(+0.52%) |
Jun 06, 2022 | 3.629 | 3.639 | 3.573 | 3.592 | 509,553 | -0.04(-1.04%) |
Jun 03, 2022 | 3.620 | 3.648 | 3.592 | 3.629 | 613,207 | -0.11(-3.02%) |
Jun 02, 2022 | 3.686 | 3.742 | 3.676 | 3.742 | 562,706 | +0.08(+2.05%) |