Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.540 | 1.538 | 1.539 | 1,935 | -0.00(-0.01%) | |
Feb 28, 2024 | 1.539 | 1.540 | 1.539 | 1.539 | 4,890 | +0.01(+0.74%) |
Feb 27, 2024 | 1.528 | 1.528 | 1.527 | 1.528 | 4,460 | -0.00(-0.12%) |
Feb 26, 2024 | 1.529 | 1.530 | 1.529 | 1.530 | 4,565 | +0.01(+0.41%) |
Feb 25, 2024 | 1.525 | 1.524 | 1.523 | 1.523 | 1,932 | -0.00(-0.05%) |
Feb 23, 2024 | 1.525 | 1.527 | 1.520 | 1.524 | 198,491 | -0.00(-0.03%) |
Feb 22, 2024 | 1.525 | 1.525 | 1.524 | 1.524 | 3,425 | -0.00(-0.08%) |
Feb 21, 2024 | 1.526 | 1.527 | 1.526 | 1.526 | 5,463 | -0.00(-0.05%) |
Feb 20, 2024 | 1.527 | 1.527 | 1.526 | 1.526 | 4,411 | -0.00(-0.28%) |
Feb 19, 2024 | 1.529 | 1.531 | 1.529 | 1.531 | 5,791 | +0.00(+0.01%) |
Feb 18, 2024 | 1.531 | 1.532 | 1.530 | 1.531 | 2,147 | -0.00(-0.03%) |
Feb 16, 2024 | 1.533 | 1.539 | 1.528 | 1.531 | 218,839 | -0.00(-0.07%) |
Feb 15, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 3,002 | -0.01(-0.47%) |
Feb 14, 2024 | 1.540 | 1.540 | 1.539 | 1.539 | 4,110 | -0.01(-0.65%) |
Feb 13, 2024 | 1.550 | 1.550 | 1.549 | 1.549 | 5,601 | +0.02(+1.14%) |
Feb 12, 2024 | 1.532 | 1.532 | 1.531 | 1.532 | 4,096 | -0.00(-0.09%) |
Feb 11, 2024 | 1.534 | 1.534 | 1.533 | 1.533 | 2,573 | +0.00(+0.04%) |
Feb 09, 2024 | 1.540 | 1.542 | 1.530 | 1.533 | 208,438 | -0.01(-0.47%) |
Feb 08, 2024 | 1.541 | 1.540 | 1.540 | 1,348 | +0.01(+0.51%) | |
Feb 07, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 4,894 | +0.00(+0.01%) |
Feb 06, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 4,063 | -0.01(-0.71%) |
Feb 05, 2024 | 1.543 | 1.544 | 1.542 | 1.543 | 4,523 | +0.00(+0.18%) |
Feb 04, 2024 | 1.535 | 1.541 | 1.536 | 1.540 | 3,744 | +0.00(+0.29%) |
Feb 02, 2024 | 1.522 | 1.538 | 1.513 | 1.536 | 270,225 | +0.01(+0.97%) |
Feb 01, 2024 | 1.522 | 1.522 | 1.520 | 1.521 | 4,339 | -0.00(-0.12%) |
Jan 31, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 4,928 | +0.01(+0.50%) |
Jan 30, 2024 | 1.515 | 1.516 | 1.514 | 1.515 | 4,624 | +0.00(+0.22%) |
Jan 29, 2024 | 1.513 | 1.512 | 1.511 | 1.512 | 5,594 | -0.01(-0.61%) |
Jan 28, 2024 | 1.520 | 1.522 | 1.521 | 1.521 | 2,635 | +0.00(+0.01%) |
Jan 26, 2024 | 1.519 | 1.522 | 1.513 | 1.521 | 231,834 | +0.00(+0.13%) |
Jan 25, 2024 | 1.519 | 1.519 | 1.518 | 1.519 | 2,955 | -0.00(-0.08%) |
Jan 24, 2024 | 1.521 | 1.521 | 1.520 | 1.520 | 5,171 | +0.00(+0.08%) |
Jan 23, 2024 | 1.520 | 1.520 | 1.519 | 1.519 | 4,539 | -0.00(-0.26%) |
Jan 22, 2024 | 1.522 | 1.523 | 1.522 | 1.523 | 4,500 | +0.01(+0.49%) |
Jan 21, 2024 | 1.517 | 1.516 | 1.515 | 1.516 | 3,225 | -0.00(-0.01%) |
Jan 19, 2024 | 1.522 | 1.523 | 1.515 | 1.516 | 241,857 | -0.00(-0.31%) |
Jan 18, 2024 | 1.522 | 1.521 | 1.520 | 1.520 | 5,071 | -0.01(-0.41%) |
Jan 17, 2024 | 1.526 | 1.528 | 1.526 | 1.527 | 5,237 | +0.01(+0.55%) |
Jan 16, 2024 | 1.519 | 1.518 | 1.518 | 1.518 | 4,466 | +0.02(+1.06%) |
Jan 15, 2024 | 1.502 | 1.503 | 1.502 | 1.502 | 3,695 | +0.01(+0.45%) |
Jan 14, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 3,260 | +0.00(+0.00%) |
Jan 12, 2024 | 1.496 | 1.498 | 1.486 | 1.496 | 274,488 | +0.00(+0.13%) |
Jan 11, 2024 | 1.496 | 1.495 | 1.493 | 1.494 | 6,373 | +0.00(+0.06%) |
Jan 10, 2024 | 1.493 | 1.493 | 1.492 | 1.493 | 5,011 | -0.00(-0.21%) |
Jan 09, 2024 | 1.495 | 1.497 | 1.495 | 1.496 | 5,792 | +0.01(+0.50%) |
Jan 08, 2024 | 1.488 | 1.489 | 1.488 | 1.488 | 4,462 | -0.00(-0.06%) |
Jan 07, 2024 | 1.487 | 1.490 | 1.489 | 1.489 | 2,407 | -0.00(-0.30%) |
Jan 05, 2024 | 1.491 | 1.506 | 1.482 | 1.494 | 324,653 | +0.00(+0.16%) |
Jan 04, 2024 | 1.491 | 1.492 | 1.491 | 1.491 | 6,474 | +0.01(+0.37%) |
Jan 03, 2024 | 1.486 | 1.486 | 1.485 | 1.486 | 7,074 | +0.01(+0.52%) |
Jan 02, 2024 | 1.479 | 1.478 | 1.478 | 1.478 | 8,263 | +0.01(+0.67%) |
Jan 01, 2024 | 1.468 | 1.469 | 1.468 | 1.468 | 2,056 | +0.00(+0.03%) |
Dec 31, 2023 | 1.468 | 1.468 | 1 | -0.00(-0.03%) | ||
Dec 29, 2023 | 1.464 | 1.475 | 1.461 | 1.468 | 245,877 | +0.00(+0.23%) |
Dec 28, 2023 | 1.464 | 1.466 | 1.465 | 1.465 | 6,843 | +0.01(+0.36%) |
Dec 27, 2023 | 1.461 | 1.461 | 1.460 | 1.460 | 4,666 | -0.00(-0.31%) |
Dec 26, 2023 | 1.466 | 1.465 | 1.464 | 1.464 | 4,620 | -0.00(-0.30%) |
Dec 25, 2023 | 1.470 | 1.471 | 1.468 | 1.469 | 1,420 | -0.00(-0.11%) |
Dec 24, 2023 | 1.470 | 1.470 | 4 | +0.00(+0.05%) | ||
Dec 22, 2023 | 1.470 | 1.476 | 1.465 | 1.470 | 283,046 | -0.00(-0.07%) |
Dec 21, 2023 | 1.470 | 1.471 | 1.471 | 1.471 | 6,916 | -0.01(-0.97%) |
Dec 20, 2023 | 1.486 | 1.485 | 1.484 | 1.485 | 7,095 | +0.01(+0.42%) |
Dec 19, 2023 | 1.479 | 1.480 | 1.479 | 1.479 | 5,182 | -0.01(-0.88%) |
Dec 18, 2023 | 1.491 | 1.492 | 1.491 | 1.492 | 6,023 | -0.00(-0.05%) |
Dec 17, 2023 | 1.492 | 1.493 | 1.492 | 1.493 | 2,956 | -0.00(-0.03%) |
Dec 15, 2023 | 1.493 | 1.501 | 1.486 | 1.493 | 322,334 | -0.00(-0.01%) |
Dec 14, 2023 | 1.493 | 1.494 | 1.493 | 1.493 | 6,748 | -0.01(-0.44%) |
Dec 13, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 7,927 | -0.02(-1.57%) |
Dec 12, 2023 | 1.525 | 1.524 | 1.524 | 2,196 | +0.00(+0.05%) | |
Dec 11, 2023 | 1.523 | 1.524 | 1.523 | 1.523 | 4,966 | +0.00(+0.24%) |
Dec 10, 2023 | 1.522 | 1.521 | 1.519 | 1.520 | 2,852 | +0.00(+0.03%) |
Dec 08, 2023 | 1.515 | 1.525 | 1.511 | 1.519 | 331,124 | +0.00(+0.18%) |
Dec 07, 2023 | 1.515 | 1.516 | 1.515 | 1.516 | 5,400 | -0.01(-0.66%) |
Dec 06, 2023 | 1.527 | 1.527 | 1.526 | 1.526 | 5,863 | +0.00(+0.01%) |
Dec 05, 2023 | 1.526 | 1.527 | 1.526 | 1.526 | 5,253 | +0.02(+1.01%) |
Dec 04, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,525 | +0.01(+0.96%) |
Dec 03, 2023 | 1.500 | 1.499 | 1.496 | 1.497 | 3,940 | -0.00(-0.11%) |
Dec 01, 2023 | 1.514 | 1.515 | 1.498 | 1.498 | 292,967 | -0.02(-1.02%) |
Nov 30, 2023 | 1.514 | 1.514 | 1.513 | 1.514 | 4,749 | +0.00(+0.21%) |
Nov 29, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,159 | +0.01(+0.54%) |
Nov 28, 2023 | 1.504 | 1.504 | 1.502 | 1.502 | 5,651 | -0.01(-0.71%) |
Nov 27, 2023 | 1.514 | 1.513 | 1.513 | 1,570 | -0.01(-0.38%) | |
Nov 26, 2023 | 1.520 | 1.519 | 1.518 | 1.519 | 3,167 | +0.00(+0.02%) |
Nov 24, 2023 | 1.525 | 1.527 | 1.517 | 1.519 | 191,945 | -0.01(-0.36%) |
Nov 23, 2023 | 1.525 | 1.524 | 1.524 | 1,118 | -0.00(-0.29%) | |
Nov 22, 2023 | 1.529 | 1.528 | 1.529 | 1,745 | +0.00(+0.27%) | |
Nov 21, 2023 | 1.525 | 1.526 | 1.524 | 1.525 | 6,821 | +0.00(+0.05%) |
Nov 20, 2023 | 1.525 | 1.525 | 1.523 | 1.524 | 5,374 | -0.01(-0.70%) |
Nov 19, 2023 | 1.536 | 1.536 | 1.534 | 1.535 | 3,125 | -0.00(-0.01%) |
Nov 17, 2023 | 1.546 | 1.550 | 1.535 | 1.535 | 238,887 | -0.01(-0.71%) |
Nov 16, 2023 | 1.546 | 1.546 | 1.545 | 1.546 | 5,451 | +0.01(+0.66%) |
Nov 15, 2023 | 1.537 | 1.535 | 1.536 | 1,439 | -0.00(-0.11%) | |
Nov 14, 2023 | 1.537 | 1.538 | 1.537 | 1.537 | 6,716 | -0.03(-1.97%) |
Nov 13, 2023 | 1.568 | 1.569 | 1.567 | 1.568 | 4,220 | -0.00(-0.20%) |
Nov 12, 2023 | 1.571 | 1.572 | 1.570 | 1.571 | 3,053 | -0.00(-0.06%) |
Nov 10, 2023 | 1.571 | 1.578 | 1.571 | 1.572 | 220,179 | -0.00(-0.02%) |
Nov 09, 2023 | 1.571 | 1.573 | 1.571 | 1.573 | 6,707 | +0.01(+0.70%) |
Nov 08, 2023 | 1.562 | 1.562 | 1.561 | 1.562 | 5,301 | +0.01(+0.44%) |
Nov 07, 2023 | 1.554 | 1.555 | 1.554 | 1.555 | 4,869 | +0.01(+0.92%) |
Nov 06, 2023 | 1.541 | 1.541 | 1.540 | 1.541 | 4,528 | +0.00(+0.33%) |
Nov 05, 2023 | 1.537 | 1.537 | 1.535 | 1.536 | 3,234 | +0.00(+0.01%) |
Nov 03, 2023 | 1.554 | 1.558 | 1.534 | 1.535 | 268,643 | -0.02(-1.28%) |
Nov 02, 2023 | 1.554 | 1.556 | 1.555 | 1.555 | 8,189 | -0.00(-0.22%) |
Nov 01, 2023 | 1.564 | 1.561 | 1.558 | 1.559 | 11,527 | -0.02(-1.18%) |
Oct 31, 2023 | 1.578 | 1.578 | 1.577 | 1.577 | 10,303 | +0.01(+0.41%) |
Oct 30, 2023 | 1.571 | 1.570 | 1.571 | 1,747 | -0.01(-0.49%) | |
Oct 29, 2023 | 1.578 | 1.579 | 1.578 | 1.579 | 5,932 | +0.00(+0.00%) |
Oct 27, 2023 | 1.582 | 1.582 | 1.570 | 1.579 | 259,659 | -0.00(-0.09%) |
Oct 26, 2023 | 1.582 | 1.582 | 1.580 | 1.580 | 10,205 | -0.01(-0.60%) |
Oct 25, 2023 | 1.585 | 1.591 | 1.585 | 1.590 | 15,100 | +0.02(+1.06%) |
Oct 24, 2023 | 1.574 | 1.574 | 1.573 | 1.573 | 10,952 | -0.01(-0.34%) |
Oct 23, 2023 | 1.578 | 1.579 | 1.578 | 1.578 | 9,164 | -0.00(-0.27%) |
Oct 22, 2023 | 1.584 | 1.584 | 1.582 | 1.583 | 5,325 | -0.00(-0.09%) |
Oct 20, 2023 | 1.580 | 1.588 | 1.580 | 1.584 | 270,110 | +0.00(+0.15%) |
Oct 19, 2023 | 1.580 | 1.583 | 1.580 | 1.582 | 9,501 | +0.00(+0.15%) |
Oct 18, 2023 | 1.578 | 1.580 | 1.577 | 1.579 | 7,932 | +0.01(+0.50%) |
Oct 17, 2023 | 1.572 | 1.571 | 1.571 | 1.571 | 9,411 | -0.01(-0.41%) |
Oct 16, 2023 | 1.577 | 1.579 | 1.577 | 1.578 | 13,914 | -0.01(-0.47%) |
Oct 15, 2023 | 1.585 | 1.587 | 1.585 | 1.585 | 7,151 | -0.00(-0.28%) |
Oct 13, 2023 | 1.584 | 1.591 | 1.579 | 1.590 | 342,104 | +0.01(+0.41%) |
Oct 12, 2023 | 1.584 | 1.584 | 1.583 | 1.583 | 10,412 | +0.03(+1.62%) |
Oct 11, 2023 | 1.559 | 1.560 | 1.558 | 1.558 | 7,806 | +0.00(+0.24%) |
Oct 10, 2023 | 1.555 | 1.556 | 1.554 | 1.554 | 7,693 | -0.00(-0.29%) |
Oct 09, 2023 | 1.560 | 1.560 | 1.559 | 1.559 | 9,622 | -0.01(-0.79%) |
Oct 08, 2023 | 1.571 | 1.576 | 1.570 | 1.571 | 14,745 | +0.01(+0.34%) |
Oct 06, 2023 | 1.570 | 1.584 | 1.562 | 1.566 | 377,906 | -0.00(-0.18%) |
Oct 05, 2023 | 1.570 | 1.570 | 1.569 | 1.569 | 5,848 | -0.01(-0.71%) |
Oct 04, 2023 | 1.581 | 1.581 | 1.579 | 1.580 | 9,129 | -0.01(-0.47%) |
Oct 03, 2023 | 1.587 | 1.588 | 1.586 | 1.587 | 8,653 | +0.01(+0.95%) |
Oct 02, 2023 | 1.572 | 1.573 | 1.571 | 1.573 | 11,898 | +0.02(+1.18%) |
Oct 01, 2023 | 1.554 | 1.556 | 1.552 | 1.554 | 8,038 | -0.00(-0.08%) |
Sep 29, 2023 | 1.556 | 1.557 | 1.538 | 1.556 | 337,344 | -0.00(-0.03%) |
Sep 28, 2023 | 1.556 | 1.556 | 1.555 | 1.556 | 9,080 | -0.02(-1.23%) |
Sep 27, 2023 | 1.574 | 1.576 | 1.574 | 1.575 | 10,132 | +0.01(+0.74%) |
Sep 26, 2023 | 1.563 | 1.564 | 1.563 | 1.564 | 9,223 | +0.01(+0.44%) |
Sep 25, 2023 | 1.557 | 1.557 | 1.556 | 1.557 | 9,507 | +0.00(+0.25%) |
Sep 24, 2023 | 1.552 | 1.553 | 1.552 | 1.553 | 5,244 | +0.00(+0.06%) |
Sep 22, 2023 | 1.559 | 1.562 | 1.547 | 1.552 | 310,384 | -0.01(-0.43%) |
Sep 21, 2023 | 1.559 | 1.559 | 1.558 | 1.559 | 9,179 | +0.01(+0.48%) |
Sep 20, 2023 | 1.551 | 1.552 | 1.550 | 1.551 | 13,469 | +0.00(+0.21%) |
Sep 19, 2023 | 1.549 | 1.549 | 1.548 | 1.548 | 8,045 | -0.01(-0.35%) |
Sep 18, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 10,890 | -0.00(-0.05%) |
Sep 17, 2023 | 1.552 | 1.555 | 1.554 | 1.554 | 3,774 | +0.00(+0.08%) |
Sep 15, 2023 | 1.553 | 1.556 | 1.545 | 1.553 | 323,437 | -0.00(-0.04%) |
Sep 14, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 13,066 | -0.00(-0.24%) |
Sep 13, 2023 | 1.557 | 1.558 | 1.557 | 1.557 | 10,216 | +0.00(+0.07%) |
Sep 12, 2023 | 1.556 | 1.557 | 1.556 | 1.556 | 9,925 | +0.00(+0.06%) |
Sep 11, 2023 | 1.552 | 1.556 | 1.554 | 1.555 | 8,342 | -0.01(-0.56%) |
Sep 10, 2023 | 1.565 | 1.567 | 1.564 | 1.564 | 7,954 | -0.00(-0.22%) |
Sep 08, 2023 | 1.569 | 1.571 | 1.559 | 1.567 | 284,470 | -0.00(-0.09%) |
Sep 07, 2023 | 1.569 | 1.569 | 1.568 | 1.569 | 6,319 | +0.00(+0.14%) |
Sep 06, 2023 | 1.568 | 1.567 | 1.566 | 1.566 | 9,769 | -0.00(-0.09%) |
Sep 05, 2023 | 1.568 | 1.568 | 1.567 | 1.568 | 8,788 | +0.02(+1.29%) |
Sep 04, 2023 | 1.548 | 1.548 | 1.547 | 1.548 | 6,757 | -0.00(-0.14%) |
Sep 03, 2023 | 1.549 | 1.551 | 1.550 | 1.550 | 4,895 | +0.00(+0.00%) |
Sep 01, 2023 | 1.542 | 1.553 | 1.533 | 1.550 | 380,658 | +0.01(+0.51%) |
Aug 31, 2023 | 1.542 | 1.543 | 1.542 | 1.542 | 16,250 | -0.00(-0.07%) |
Aug 30, 2023 | 1.544 | 1.545 | 1.543 | 1.543 | 10,698 | +0.00(+0.02%) |
Aug 29, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,558 | -0.01(-0.76%) |
Aug 28, 2023 | 1.555 | 1.556 | 1.554 | 1.555 | 9,861 | -0.00(-0.31%) |
Aug 27, 2023 | 1.562 | 1.561 | 1.559 | 1.560 | 5,370 | -0.00(-0.13%) |
Aug 25, 2023 | 1.558 | 1.567 | 1.552 | 1.562 | 256,217 | +0.00(+0.19%) |
Aug 24, 2023 | 1.558 | 1.560 | 1.558 | 1.559 | 6,025 | +0.02(+1.00%) |
Aug 23, 2023 | 1.543 | 1.544 | 1.542 | 1.544 | 8,457 | -0.01(-0.82%) |
Aug 22, 2023 | 1.557 | 1.557 | 1.556 | 1.556 | 6,016 | -0.00(-0.19%) |
Aug 21, 2023 | 1.559 | 1.560 | 1.558 | 1.559 | 6,281 | -0.00(-0.10%) |
Aug 20, 2023 | 1.561 | 1.561 | 1.560 | 1.561 | 5,411 | +0.00(+0.03%) |
Aug 18, 2023 | 1.561 | 1.568 | 1.555 | 1.560 | 406,917 | -0.00(-0.05%) |
Aug 17, 2023 | 1.561 | 1.563 | 1.561 | 1.561 | 12,389 | +0.00(+0.25%) |
Aug 16, 2023 | 1.556 | 1.558 | 1.556 | 1.557 | 11,368 | +0.01(+0.54%) |
Aug 15, 2023 | 1.549 | 1.550 | 1.549 | 1.549 | 13,361 | +0.01(+0.49%) |
Aug 14, 2023 | 1.542 | 1.542 | 1.541 | 1.541 | 10,090 | +0.00(+0.17%) |
Aug 13, 2023 | 1.538 | 1.540 | 1.539 | 1.539 | 5,600 | -0.00(-0.05%) |
Aug 11, 2023 | 1.535 | 1.542 | 1.530 | 1.540 | 398,784 | +0.01(+0.34%) |
Aug 10, 2023 | 1.535 | 1.535 | 1.534 | 1.534 | 9,977 | +0.00(+0.25%) |
Aug 09, 2023 | 1.532 | 1.532 | 1.530 | 1.530 | 8,470 | +0.00(+0.07%) |
Aug 08, 2023 | 1.528 | 1.530 | 1.528 | 1.530 | 11,045 | +0.01(+0.56%) |
Aug 07, 2023 | 1.521 | 1.522 | 1.521 | 1.521 | 8,735 | -0.00(-0.04%) |
Aug 06, 2023 | 1.522 | 1.522 | 1.521 | 1.522 | 5,093 | -0.00(-0.05%) |
Aug 04, 2023 | 1.526 | 1.528 | 1.513 | 1.522 | 411,793 | -0.00(-0.17%) |
Aug 03, 2023 | 1.526 | 1.527 | 1.525 | 1.525 | 13,383 | -0.00(-0.21%) |
Aug 02, 2023 | 1.530 | 1.530 | 1.528 | 1.528 | 9,414 | +0.02(+1.10%) |
Aug 01, 2023 | 1.512 | 1.512 | 1.510 | 1.512 | 17,005 | +0.02(+1.54%) |
Jul 31, 2023 | 1.488 | 1.489 | 1.488 | 1.489 | 9,294 | -0.01(-0.91%) |
Jul 30, 2023 | 1.502 | 1.504 | 1.502 | 1.502 | 8,608 | -0.00(-0.17%) |
Jul 28, 2023 | 1.491 | 1.510 | 1.490 | 1.505 | 457,490 | +0.01(+0.97%) |
Jul 27, 2023 | 1.491 | 1.491 | 1.490 | 1.490 | 11,554 | +0.01(+0.72%) |
Jul 26, 2023 | 1.480 | 1.480 | 1.479 | 1.480 | 11,548 | +0.01(+0.45%) |
Jul 25, 2023 | 1.472 | 1.474 | 1.472 | 1.473 | 12,942 | -0.01(-0.75%) |
Jul 24, 2023 | 1.484 | 1.485 | 1.483 | 1.484 | 11,066 | -0.00(-0.13%) |
Jul 23, 2023 | 1.485 | 1.487 | 1.485 | 1.486 | 5,951 | +0.00(+0.17%) |
Jul 21, 2023 | 1.475 | 1.488 | 1.473 | 1.484 | 355,956 | +0.01(+0.56%) |
Jul 20, 2023 | 1.475 | 1.476 | 1.474 | 1.476 | 10,529 | -0.00(-0.14%) |
Jul 19, 2023 | 1.476 | 1.478 | 1.476 | 1.478 | 11,987 | +0.01(+0.71%) |
Jul 18, 2023 | 1.468 | 1.468 | 1.466 | 1.467 | 13,216 | +0.00(+0.00%) |
Jul 17, 2023 | 1.467 | 1.468 | 1.467 | 1.467 | 12,882 | +0.00(+0.27%) |
Jul 16, 2023 | 1.464 | 1.464 | 1.462 | 1.463 | 6,029 | +0.00(+0.08%) |
Jul 14, 2023 | 1.452 | 1.464 | 1.450 | 1.462 | 362,235 | +0.01(+0.74%) |
Jul 13, 2023 | 1.452 | 1.452 | 1.451 | 1.451 | 7,578 | -0.02(-1.47%) |
Jul 12, 2023 | 1.474 | 1.473 | 1.472 | 1.473 | 8,189 | -0.02(-1.42%) |
Jul 11, 2023 | 1.496 | 1.496 | 1.494 | 1.494 | 8,692 | -0.00(-0.23%) |
Jul 10, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 7,766 | +0.00(+0.17%) |
Jul 09, 2023 | 1.496 | 1.496 | 1.493 | 1.495 | 6,909 | +0.00(+0.03%) |
Jul 07, 2023 | 1.509 | 1.511 | 1.492 | 1.495 | 327,055 | -0.01(-0.91%) |
Jul 06, 2023 | 1.509 | 1.510 | 1.508 | 1.508 | 6,679 | +0.01(+0.38%) |
Jul 05, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 5,911 | +0.01(+0.59%) |
Jul 04, 2023 | 1.494 | 1.495 | 1.494 | 1.494 | 8,109 | -0.00(-0.28%) |
Jul 03, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 7,414 | -0.00(-0.22%) |
Jul 02, 2023 | 1.500 | 1.502 | 1.500 | 1.501 | 2,617 | +0.00(+0.03%) |
Jun 30, 2023 | 1.512 | 1.514 | 1.499 | 1.501 | 313,719 | -0.01(-0.66%) |
Jun 29, 2023 | 1.512 | 1.512 | 1.510 | 1.511 | 7,576 | -0.00(-0.25%) |
Jun 28, 2023 | 1.515 | 1.516 | 1.514 | 1.515 | 7,745 | +0.02(+1.21%) |
Jun 27, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 9,385 | -0.00(-0.11%) |
Jun 26, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 13,575 | +0.00(+0.09%) |
Jun 25, 2023 | 1.496 | 1.498 | 1.496 | 1.497 | 6,799 | -0.00(-0.09%) |
Jun 23, 2023 | 1.480 | 1.501 | 1.478 | 1.498 | 336,353 | +0.02(+1.30%) |
Jun 22, 2023 | 1.480 | 1.480 | 1.479 | 1.479 | 10,769 | +0.01(+0.59%) |
Jun 21, 2023 | 1.471 | 1.472 | 1.470 | 1.470 | 11,138 | -0.00(-0.20%) |
Jun 20, 2023 | 1.474 | 1.474 | 1.472 | 1.473 | 9,098 | +0.01(+0.93%) |
Jun 19, 2023 | 1.460 | 1.460 | 1.459 | 1.460 | 10,874 | +0.01(+0.39%) |
Jun 18, 2023 | 1.453 | 1.454 | 1.453 | 1.454 | 475 | -0.00(-0.12%) |
Jun 16, 2023 | 1.453 | 1.459 | 1.449 | 1.456 | 299,442 | +0.00(+0.20%) |
Jun 15, 2023 | 1.453 | 1.453 | 1.452 | 1.453 | 8,703 | -0.02(-1.24%) |
Jun 14, 2023 | 1.471 | 1.472 | 1.470 | 1.471 | 7,008 | -0.01(-0.42%) |
Jun 13, 2023 | 1.478 | 1.478 | 1.477 | 1.477 | 7,802 | -0.00(-0.21%) |
Jun 12, 2023 | 1.481 | 1.481 | 1.480 | 1.480 | 10,406 | -0.00(-0.18%) |
Jun 11, 2023 | 1.483 | 1.484 | 1.483 | 1.483 | 4,370 | -0.00(-0.04%) |
Jun 09, 2023 | 1.489 | 1.494 | 1.481 | 1.484 | 261,428 | -0.01(-0.38%) |
Jun 08, 2023 | 1.489 | 1.490 | 1.489 | 1.489 | 10,148 | -0.01(-0.90%) |
Jun 07, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 11,015 | +0.00(+0.29%) |
Jun 06, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 8,493 | -0.01(-0.83%) |
Jun 05, 2023 | 1.511 | 1.512 | 1.510 | 1.511 | 9,621 | -0.00(-0.28%) |
Jun 04, 2023 | 1.511 | 1.516 | 1.514 | 1.515 | 6,329 | +0.00(+0.11%) |
Jun 02, 2023 | 1.522 | 1.522 | 1.506 | 1.514 | 266,666 | -0.01(-0.48%) |
Jun 01, 2023 | 1.522 | 1.522 | 1.520 | 1.521 | 8,726 | -0.02(-1.00%) |
May 31, 2023 | 1.538 | 1.538 | 1.536 | 1.536 | 9,019 | +0.00(+0.15%) |
May 30, 2023 | 1.535 | 1.535 | 1.534 | 1.534 | 7,775 | +0.00(+0.23%) |
May 29, 2023 | 1.529 | 1.530 | 1.528 | 1.530 | 7,262 | -0.00(-0.13%) |
May 28, 2023 | 1.532 | 1.533 | 1.532 | 1.532 | 6,044 | -0.00(-0.12%) |
May 26, 2023 | 1.537 | 1.541 | 1.528 | 1.534 | 302,831 | -0.00(-0.21%) |
May 25, 2023 | 1.537 | 1.538 | 1.537 | 1.537 | 10,435 | +0.01(+0.60%) |
May 24, 2023 | 1.528 | 1.529 | 1.528 | 1.528 | 13,939 | +0.02(+1.07%) |
May 23, 2023 | 1.513 | 1.513 | 1.512 | 1.512 | 7,369 | +0.01(+0.55%) |
May 22, 2023 | 1.503 | 1.504 | 1.503 | 1.504 | 8,039 | +0.00(+0.07%) |
May 21, 2023 | 1.503 | 1.504 | 1.503 | 1.503 | 5,908 | -0.00(-0.11%) |
May 19, 2023 | 1.510 | 1.511 | 1.498 | 1.504 | 330,786 | -0.00(-0.30%) |
May 18, 2023 | 1.510 | 1.510 | 1.508 | 1.509 | 10,780 | +0.01(+0.45%) |
May 17, 2023 | 1.502 | 1.502 | 1.501 | 1.502 | 9,544 | -0.00(-0.02%) |
May 16, 2023 | 1.503 | 1.503 | 1.502 | 1.503 | 6,824 | +0.01(+0.72%) |
May 15, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 8,739 | -0.01(-0.86%) |
May 14, 2023 | 1.503 | 1.506 | 1.504 | 1.505 | 3,889 | +0.00(+0.00%) |
May 12, 2023 | 1.492 | 1.507 | 1.491 | 1.505 | 279,939 | +0.01(+0.84%) |
May 11, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 7,946 | +0.02(+1.17%) |
May 10, 2023 | 1.475 | 1.476 | 1.475 | 1.475 | 7,462 | -0.00(-0.21%) |
May 09, 2023 | 1.479 | 1.479 | 1.478 | 1.478 | 8,944 | +0.00(+0.24%) |
May 08, 2023 | 1.474 | 1.475 | 1.474 | 1.475 | 8,498 | -0.01(-0.40%) |
May 07, 2023 | 1.482 | 1.482 | 1.480 | 1.480 | 6,144 | -0.00(-0.07%) |
May 05, 2023 | 1.494 | 1.494 | 1.480 | 1.482 | 311,673 | -0.01(-0.70%) |
May 04, 2023 | 1.494 | 1.494 | 1.492 | 1.492 | 8,012 | -0.01(-0.90%) |
May 03, 2023 | 1.499 | 1.506 | 1.499 | 1.506 | 25,746 | +0.01(+0.37%) |
May 02, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 11,422 | -0.01(-0.61%) |
May 01, 2023 | 1.508 | 1.509 | 1.508 | 1.509 | 8,634 | -0.00(-0.17%) |
Apr 30, 2023 | 1.512 | 1.513 | 1.512 | 1.512 | 6,281 | -0.00(-0.06%) |
Apr 28, 2023 | 1.508 | 1.521 | 1.506 | 1.512 | 350,793 | +0.00(+0.24%) |
Apr 27, 2023 | 1.508 | 1.509 | 1.508 | 1.509 | 9,580 | -0.00(-0.26%) |
Apr 26, 2023 | 1.514 | 1.514 | 1.512 | 1.513 | 11,663 | +0.01(+0.34%) |
Apr 25, 2023 | 1.509 | 1.509 | 1.506 | 1.508 | 12,297 | +0.02(+1.00%) |
Apr 24, 2023 | 1.493 | 1.494 | 1.492 | 1.493 | 6,438 | -0.00(-0.05%) |
Apr 23, 2023 | 1.493 | 1.495 | 1.493 | 1.493 | 5,172 | -0.00(-0.10%) |
Apr 21, 2023 | 1.484 | 1.498 | 1.482 | 1.495 | 278,384 | +0.01(+0.79%) |
Apr 20, 2023 | 1.484 | 1.483 | 1.482 | 1.483 | 8,035 | -0.01(-0.58%) |
Apr 19, 2023 | 1.490 | 1.492 | 1.489 | 1.492 | 14,318 | +0.01(+0.40%) |
Apr 18, 2023 | 1.488 | 1.486 | 1.485 | 1.486 | 6,853 | -0.01(-0.42%) |
Apr 17, 2023 | 1.492 | 1.493 | 1.492 | 1.492 | 6,496 | +0.00(+0.03%) |
Apr 16, 2023 | 1.492 | 1.492 | 1.491 | 1.492 | 4,573 | +0.00(+0.08%) |
Apr 14, 2023 | 1.475 | 1.494 | 1.469 | 1.490 | 280,128 | +0.02(+1.11%) |
Apr 13, 2023 | 1.475 | 1.474 | 1.474 | 1.474 | 7,602 | -0.02(-1.28%) |
Apr 12, 2023 | 1.495 | 1.494 | 1.493 | 1.493 | 7,853 | -0.01(-0.70%) |
Apr 11, 2023 | 1.503 | 1.504 | 1.503 | 1.504 | 8,074 | -0.00(-0.06%) |
Apr 10, 2023 | 1.506 | 1.506 | 1.504 | 1.505 | 9,895 | +0.01(+0.35%) |
Apr 09, 2023 | 1.500 | 1.501 | 1.499 | 1.500 | 6,192 | +0.00(+0.04%) |
Apr 07, 2023 | 1.499 | 1.506 | 1.494 | 1.499 | 122,379 | -0.00(-0.05%) |
Apr 06, 2023 | 1.499 | 1.500 | 1.499 | 1.500 | 5,123 | +0.01(+0.82%) |
Apr 05, 2023 | 1.488 | 1.488 | 1.487 | 1.487 | 7,365 | +0.01(+0.49%) |
Apr 04, 2023 | 1.481 | 1.481 | 1.479 | 1.480 | 7,773 | +0.01(+0.48%) |
Apr 03, 2023 | 1.474 | 1.474 | 1.473 | 1.473 | 9,106 | -0.02(-1.67%) |
Apr 02, 2023 | 1.495 | 1.499 | 1.496 | 1.498 | 10,881 | +0.00(+0.15%) |
Mar 31, 2023 | 1.490 | 1.499 | 1.484 | 1.496 | 259,005 | +0.01(+0.36%) |
Mar 30, 2023 | 1.490 | 1.491 | 1.490 | 1.490 | 8,747 | -0.01(-0.40%) |
Mar 29, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 8,280 | +0.00(+0.30%) |
Mar 28, 2023 | 1.491 | 1.492 | 1.490 | 1.492 | 8,640 | -0.01(-0.71%) |
Mar 27, 2023 | 1.504 | 1.504 | 1.503 | 1.503 | 13,713 | -0.00(-0.03%) |
Mar 26, 2023 | 1.503 | 1.506 | 1.502 | 1.503 | 7,474 | -0.00(-0.12%) |
Mar 24, 2023 | 1.496 | 1.509 | 1.494 | 1.505 | 311,796 | +0.01(+0.53%) |
Mar 23, 2023 | 1.496 | 1.497 | 1.496 | 1.497 | 9,777 | +0.00(+0.21%) |
Mar 22, 2023 | 1.496 | 1.495 | 1.494 | 1.494 | 13,592 | -0.00(-0.33%) |
Mar 21, 2023 | 1.500 | 1.499 | 1.499 | 1.499 | 7,464 | +0.01(+0.70%) |
Mar 20, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,378 | -0.00(-0.14%) |
Mar 19, 2023 | 1.488 | 1.491 | 1.490 | 1.490 | 14,756 | -0.00(-0.10%) |
Mar 17, 2023 | 1.502 | 1.503 | 1.487 | 1.492 | 366,483 | -0.01(-0.64%) |
Mar 16, 2023 | 1.502 | 1.503 | 1.502 | 1.502 | 13,580 | -0.01(-0.60%) |
Mar 15, 2023 | 1.512 | 1.510 | 1.511 | 3,248 | +0.02(+1.08%) | |
Mar 14, 2023 | 1.497 | 1.496 | 1.494 | 1.494 | 17,395 | -0.01(-0.41%) |
Mar 13, 2023 | 1.500 | 1.501 | 1.500 | 1.501 | 12,058 | -0.01(-0.42%) |
Mar 12, 2023 | 1.515 | 1.509 | 1.506 | 1.507 | 20,772 | -0.01(-0.88%) |
Mar 10, 2023 | 1.517 | 1.523 | 1.506 | 1.520 | 483,820 | +0.00(+0.14%) |
Mar 09, 2023 | 1.517 | 1.519 | 1.517 | 1.518 | 5,376 | +0.00(+0.09%) |
Mar 08, 2023 | 1.518 | 1.518 | 1.516 | 1.517 | 4,182 | -0.00(-0.03%) |
Mar 07, 2023 | 1.519 | 1.518 | 1.517 | 1.517 | 5,472 | +0.03(+2.14%) |
Mar 06, 2023 | 1.486 | 1.486 | 1.485 | 1.486 | 3,183 | +0.01(+0.36%) |
Mar 05, 2023 | 1.482 | 1.481 | 1.478 | 1.480 | 4,356 | +0.00(+0.19%) |
Mar 03, 2023 | 1.486 | 1.486 | 1.476 | 1.477 | 321,570 | -0.01(-0.54%) |
Mar 02, 2023 | 1.486 | 1.486 | 1.485 | 1.485 | 4,481 | +0.01(+0.37%) |