Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.511 | 1.516 | 1.510 | 1.514 | 188,786 | +0.00(+0.29%) |
May 09, 2024 | 1.511 | 1.511 | 1.510 | 1.510 | 6,467 | -0.01(-0.66%) |
May 08, 2024 | 1.520 | 1.520 | 1.519 | 1.520 | 6,871 | +0.00(+0.16%) |
May 07, 2024 | 1.516 | 1.518 | 1.516 | 1.518 | 7,213 | +0.01(+0.50%) |
May 06, 2024 | 1.509 | 1.510 | 1.509 | 1.510 | 6,693 | -0.00(-0.10%) |
May 05, 2024 | 1.511 | 1.513 | 1.511 | 1.512 | 3,342 | -0.00(-0.09%) |
May 03, 2024 | 1.523 | 1.523 | 1.504 | 1.513 | 259,950 | -0.01(-0.57%) |
May 02, 2024 | 1.523 | 1.523 | 1.521 | 1.522 | 9,243 | -0.01(-0.67%) |
May 01, 2024 | 1.533 | 1.533 | 1.531 | 1.532 | 11,678 | -0.01(-0.82%) |
Apr 30, 2024 | 1.545 | 1.546 | 1.544 | 1.544 | 8,894 | +0.02(+1.40%) |
Apr 29, 2024 | 1.523 | 1.524 | 1.522 | 1.523 | 6,215 | -0.01(-0.42%) |
Apr 28, 2024 | 1.531 | 1.531 | 1.529 | 1.530 | 3,225 | -0.00(-0.07%) |
Apr 26, 2024 | 1.534 | 1.534 | 1.526 | 1.531 | 223,054 | -0.00(-0.12%) |
Apr 25, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 6,403 | -0.01(-0.45%) |
Apr 24, 2024 | 1.539 | 1.540 | 1.539 | 1.540 | 8,294 | -0.00(-0.10%) |
Apr 23, 2024 | 1.542 | 1.542 | 1.541 | 1.541 | 6,504 | -0.01(-0.63%) |
Apr 22, 2024 | 1.550 | 1.551 | 1.550 | 1.551 | 5,775 | -0.01(-0.36%) |
Apr 21, 2024 | 1.560 | 1.559 | 1.556 | 1.556 | 3,929 | -0.00(-0.13%) |
Apr 19, 2024 | 1.557 | 1.572 | 1.554 | 1.558 | 320,879 | +0.00(+0.04%) |
Apr 18, 2024 | 1.557 | 1.558 | 1.557 | 1.558 | 8,067 | +0.00(+0.32%) |
Apr 17, 2024 | 1.554 | 1.554 | 1.553 | 1.553 | 8,105 | -0.01(-0.49%) |
Apr 16, 2024 | 1.562 | 1.562 | 1.560 | 1.560 | 11,434 | +0.01(+0.52%) |
Apr 15, 2024 | 1.552 | 1.553 | 1.552 | 1.552 | 8,030 | +0.01(+0.48%) |
Apr 14, 2024 | 1.548 | 1.547 | 1.544 | 1.545 | 5,798 | -0.00(-0.06%) |
Apr 12, 2024 | 1.530 | 1.549 | 1.528 | 1.546 | 249,914 | +0.02(+1.13%) |
Apr 11, 2024 | 1.530 | 1.530 | 1.528 | 1.529 | 7,019 | -0.01(-0.44%) |
Apr 10, 2024 | 1.536 | 1.536 | 1.535 | 1.536 | 8,421 | +0.03(+1.78%) |
Apr 09, 2024 | 1.509 | 1.509 | 1.508 | 1.509 | 6,205 | -0.01(-0.34%) |
Apr 08, 2024 | 1.514 | 1.515 | 1.514 | 1.514 | 6,467 | -0.01(-0.48%) |
Apr 07, 2024 | 1.521 | 1.523 | 1.521 | 1.521 | 4,947 | +0.00(+0.07%) |
Apr 05, 2024 | 1.518 | 1.527 | 1.517 | 1.520 | 212,536 | +0.00(+0.06%) |
Apr 04, 2024 | 1.518 | 1.519 | 1.517 | 1.519 | 10,686 | -0.00(-0.24%) |
Apr 03, 2024 | 1.523 | 1.524 | 1.523 | 1.523 | 7,075 | -0.01(-0.78%) |
Apr 02, 2024 | 1.534 | 1.536 | 1.533 | 1.535 | 7,011 | -0.01(-0.42%) |
Apr 01, 2024 | 1.541 | 1.542 | 1.540 | 1.541 | 8,546 | +0.01(+0.62%) |
Mar 31, 2024 | 1.534 | 1.534 | 1.530 | 1.532 | 5,091 | -0.00(-0.21%) |
Mar 29, 2024 | 1.535 | 1.537 | 1.531 | 1.535 | 45,766 | +0.00(+0.01%) |
Mar 28, 2024 | 1.535 | 1.534 | 1.535 | 1,110 | +0.00(+0.11%) | |
Mar 27, 2024 | 1.530 | 1.534 | 1.533 | 1.533 | 10,309 | +0.00(+0.18%) |
Mar 26, 2024 | 1.531 | 1.531 | 1.530 | 1.530 | 6,248 | +0.00(+0.06%) |
Mar 25, 2024 | 1.529 | 1.530 | 1.529 | 1.530 | 8,259 | -0.00(-0.29%) |
Mar 24, 2024 | 1.534 | 1.535 | 1.534 | 1.534 | 3,759 | -0.00(-0.06%) |
Mar 22, 2024 | 1.522 | 1.536 | 1.520 | 1.535 | 206,708 | +0.01(+0.85%) |
Mar 21, 2024 | 1.522 | 1.522 | 1.522 | 1,479 | +0.01(+0.36%) | |
Mar 20, 2024 | 1.517 | 1.516 | 1.517 | 2,344 | -0.01(-0.97%) | |
Mar 19, 2024 | 1.531 | 1.532 | 1.531 | 1.531 | 10,168 | +0.01(+0.40%) |
Mar 18, 2024 | 1.524 | 1.526 | 1.525 | 1.525 | 7,560 | +0.00(+0.05%) |
Mar 17, 2024 | 1.524 | 1.525 | 1.524 | 1.525 | 3,310 | +0.00(+0.01%) |
Mar 15, 2024 | 1.520 | 1.526 | 1.520 | 1.524 | 184,955 | +0.00(+0.29%) |
Mar 14, 2024 | 1.520 | 1.521 | 1.520 | 1.520 | 7,871 | +0.01(+0.68%) |
Mar 13, 2024 | 1.510 | 1.510 | 1.510 | 1.510 | 8,836 | -0.00(-0.23%) |
Mar 12, 2024 | 1.514 | 1.514 | 1.513 | 1.513 | 7,628 | +0.00(+0.09%) |
Mar 11, 2024 | 1.512 | 1.513 | 1.512 | 1.512 | 8,722 | +0.00(+0.09%) |
Mar 10, 2024 | 1.511 | 1.510 | 1.511 | 1,416 | +0.00(+0.09%) | |
Mar 08, 2024 | 1.511 | 1.512 | 1.500 | 1.509 | 252,309 | -0.00(-0.12%) |
Mar 07, 2024 | 1.511 | 1.511 | 1.511 | 1.511 | 4,517 | -0.01(-0.80%) |
Mar 06, 2024 | 1.523 | 1.524 | 1.523 | 1.523 | 5,338 | -0.01(-0.90%) |
Mar 05, 2024 | 1.538 | 1.538 | 1.537 | 1.537 | 4,982 | +0.00(+0.03%) |
Mar 04, 2024 | 1.536 | 1.537 | 1.536 | 1.537 | 4,569 | +0.00(+0.33%) |
Mar 03, 2024 | 1.533 | 1.532 | 1.532 | 922 | -0.00(-0.05%) | |
Mar 01, 2024 | 1.539 | 1.541 | 1.530 | 1.532 | 218,705 | -0.01(-0.43%) |
Feb 29, 2024 | 1.540 | 1.538 | 1.539 | 1,931 | -0.00(-0.01%) | |
Feb 28, 2024 | 1.539 | 1.540 | 1.539 | 1.539 | 4,889 | +0.01(+0.73%) |
Feb 27, 2024 | 1.528 | 1.528 | 1.527 | 1.528 | 4,459 | -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 | 5,794 | +0.00(+0.01%) |
Feb 18, 2024 | 1.531 | 1.532 | 1.530 | 1.531 | 2,149 | -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 | 4,095 | -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(-0.46%) |
Feb 08, 2024 | 1.541 | 1.540 | 1.540 | 1,408 | +0.01(+0.50%) | |
Feb 07, 2024 | 1.534 | 1.534 | 1.532 | 1.532 | 4,892 | +0.00(+0.01%) |
Feb 06, 2024 | 1.533 | 1.533 | 1.532 | 1.532 | 4,066 | -0.01(-0.69%) |
Feb 05, 2024 | 1.543 | 1.543 | 1.542 | 1.543 | 2,744 | +0.00(+0.16%) |
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 | 4,925 | +0.01(+0.50%) |
Jan 30, 2024 | 1.515 | 1.516 | 1.514 | 1.515 | 4,623 | +0.00(+0.21%) |
Jan 29, 2024 | 1.513 | 1.512 | 1.512 | 1.512 | 4,395 | -0.01(-0.60%) |
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(-0.09%) |
Jan 24, 2024 | 1.521 | 1.521 | 1.520 | 1.520 | 5,168 | +0.00(+0.09%) |
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 | 4,493 | +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 | 5,072 | -0.01(-0.42%) |
Jan 17, 2024 | 1.526 | 1.528 | 1.526 | 1.527 | 5,234 | +0.01(+0.57%) |
Jan 16, 2024 | 1.519 | 1.518 | 1.518 | 1.518 | 4,463 | +0.02(+1.05%) |
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 | 6,375 | +0.00(+0.06%) |
Jan 10, 2024 | 1.493 | 1.493 | 1.492 | 1.493 | 5,009 | -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 | 4,466 | -0.00(-0.06%) |
Jan 07, 2024 | 1.487 | 1.490 | 1.489 | 1.489 | 2,409 | -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 | 4,618 | -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(+0.41%) |
Dec 19, 2023 | 1.479 | 1.480 | 1.479 | 1.479 | 5,184 | -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 | 6,780 | -0.01(-0.44%) |
Dec 13, 2023 | 1.501 | 1.502 | 1.500 | 1.500 | 7,925 | -0.02(-1.57%) |
Dec 12, 2023 | 1.525 | 1.524 | 1.524 | 2,196 | +0.00(+0.06%) | |
Dec 11, 2023 | 1.523 | 1.524 | 1.523 | 1.523 | 4,965 | +0.00(+0.23%) |
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(-0.67%) |
Dec 06, 2023 | 1.527 | 1.527 | 1.526 | 1.526 | 5,865 | +0.00(+0.01%) |
Dec 05, 2023 | 1.526 | 1.527 | 1.526 | 1.526 | 5,255 | +0.02(+1.02%) |
Dec 04, 2023 | 1.511 | 1.511 | 1.510 | 1.511 | 5,524 | +0.01(+0.98%) |
Dec 03, 2023 | 1.500 | 1.499 | 1.496 | 1.496 | 3,930 | -0.00(-0.13%) |
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 | 5,154 | +0.01(+0.54%) |
Nov 28, 2023 | 1.504 | 1.504 | 1.502 | 1.502 | 5,651 | -0.01(-0.73%) |
Nov 27, 2023 | 1.514 | 1.514 | 1.514 | 1,547 | -0.01(-0.36%) | |
Nov 26, 2023 | 1.520 | 1.519 | 1.518 | 1.519 | 2,734 | +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 | 5,450 | +0.01(+0.66%) |
Nov 15, 2023 | 1.537 | 1.535 | 1.536 | 1,386 | -0.00(-0.10%) | |
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 | 4,218 | -0.00(-0.19%) |
Nov 12, 2023 | 1.571 | 1.572 | 1.570 | 1.571 | 3,098 | -0.00(-0.07%) |
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 | 6,697 | +0.01(+0.70%) |
Nov 08, 2023 | 1.562 | 1.562 | 1.561 | 1.562 | 5,312 | +0.01(+0.45%) |
Nov 07, 2023 | 1.554 | 1.555 | 1.554 | 1.555 | 4,868 | +0.01(+0.91%) |
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(-0.21%) |
Nov 01, 2023 | 1.564 | 1.561 | 1.558 | 1.559 | 11,529 | -0.02(-1.19%) |
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 | 1,746 | -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(-0.59%) |
Oct 25, 2023 | 1.585 | 1.591 | 1.585 | 1.589 | 15,099 | +0.02(+1.05%) |
Oct 24, 2023 | 1.574 | 1.574 | 1.573 | 1.573 | 10,951 | -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 | 5,327 | -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 | 9,502 | +0.00(+0.15%) |
Oct 18, 2023 | 1.578 | 1.580 | 1.577 | 1.579 | 7,932 | +0.01(+0.52%) |
Oct 17, 2023 | 1.572 | 1.571 | 1.571 | 1.571 | 9,339 | -0.01(-0.42%) |
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 | 7,153 | -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 | 7,694 | -0.00(-0.28%) |
Oct 09, 2023 | 1.560 | 1.560 | 1.559 | 1.559 | 9,379 | -0.01(-0.80%) |
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(-0.46%) |
Oct 03, 2023 | 1.587 | 1.588 | 1.586 | 1.587 | 8,651 | +0.01(+0.94%) |
Oct 02, 2023 | 1.572 | 1.573 | 1.571 | 1.573 | 11,896 | +0.02(+1.18%) |
Oct 01, 2023 | 1.554 | 1.556 | 1.552 | 1.554 | 8,036 | -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 | 9,079 | -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(+0.43%) |
Sep 25, 2023 | 1.557 | 1.557 | 1.556 | 1.557 | 9,504 | +0.00(+0.26%) |
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 | 9,178 | +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 | 8,044 | -0.01(-0.33%) |
Sep 18, 2023 | 1.553 | 1.554 | 1.553 | 1.553 | 10,889 | -0.00(-0.05%) |
Sep 17, 2023 | 1.552 | 1.555 | 1.554 | 1.554 | 3,572 | +0.00(+0.07%) |
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 | 10,214 | +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 | 8,341 | -0.01(-0.56%) |
Sep 10, 2023 | 1.565 | 1.567 | 1.564 | 1.564 | 7,956 | -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 | 6,316 | +0.00(+0.13%) |
Sep 06, 2023 | 1.568 | 1.567 | 1.566 | 1.567 | 9,767 | -0.00(-0.10%) |
Sep 05, 2023 | 1.568 | 1.568 | 1.567 | 1.568 | 8,781 | +0.02(+1.30%) |
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 | 4,892 | -0.00(-0.01%) |
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 | 16,248 | -0.00(-0.07%) |
Aug 30, 2023 | 1.544 | 1.545 | 1.543 | 1.543 | 10,698 | +0.00(+0.03%) |
Aug 29, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,559 | -0.01(-0.77%) |
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(+0.18%) |
Aug 24, 2023 | 1.558 | 1.560 | 1.558 | 1.559 | 6,021 | +0.02(+1.02%) |
Aug 23, 2023 | 1.543 | 1.544 | 1.542 | 1.543 | 8,461 | -0.01(-0.84%) |
Aug 22, 2023 | 1.557 | 1.557 | 1.556 | 1.556 | 6,014 | -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 | 12,387 | +0.00(+0.25%) |
Aug 16, 2023 | 1.556 | 1.558 | 1.556 | 1.557 | 11,367 | +0.01(+0.53%) |
Aug 15, 2023 | 1.549 | 1.550 | 1.549 | 1.549 | 13,360 | +0.01(+0.50%) |
Aug 14, 2023 | 1.542 | 1.542 | 1.541 | 1.541 | 10,090 | +0.00(+0.16%) |
Aug 13, 2023 | 1.538 | 1.540 | 1.539 | 1.539 | 5,598 | -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 | 9,969 | +0.00(+0.25%) |
Aug 09, 2023 | 1.532 | 1.532 | 1.530 | 1.530 | 8,464 | +0.00(+0.06%) |
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 | 8,734 | -0.00(-0.04%) |
Aug 06, 2023 | 1.522 | 1.522 | 1.521 | 1.522 | 5,091 | -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 | 13,382 | -0.00(-0.21%) |
Aug 02, 2023 | 1.530 | 1.530 | 1.528 | 1.528 | 9,413 | +0.02(+1.11%) |
Aug 01, 2023 | 1.512 | 1.512 | 1.510 | 1.511 | 16,994 | +0.02(+1.53%) |
Jul 31, 2023 | 1.488 | 1.489 | 1.488 | 1.488 | 9,289 | -0.01(-0.91%) |
Jul 30, 2023 | 1.502 | 1.504 | 1.502 | 1.502 | 8,600 | -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 | 11,547 | +0.01(+0.45%) |
Jul 25, 2023 | 1.472 | 1.474 | 1.472 | 1.473 | 12,940 | -0.01(-0.75%) |
Jul 24, 2023 | 1.484 | 1.485 | 1.483 | 1.484 | 11,053 | -0.00(-0.13%) |
Jul 23, 2023 | 1.485 | 1.487 | 1.485 | 1.486 | 5,947 | +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 | 10,528 | -0.00(-0.14%) |
Jul 19, 2023 | 1.476 | 1.478 | 1.476 | 1.478 | 11,982 | +0.01(+0.70%) |
Jul 18, 2023 | 1.468 | 1.468 | 1.466 | 1.467 | 13,216 | +0.00(+0.01%) |
Jul 17, 2023 | 1.467 | 1.468 | 1.467 | 1.467 | 12,891 | +0.00(+0.27%) |
Jul 16, 2023 | 1.464 | 1.464 | 1.462 | 1.463 | 6,026 | +0.00(+0.08%) |
Jul 14, 2023 | 1.452 | 1.464 | 1.450 | 1.462 | 362,235 | +0.01(+0.73%) |
Jul 13, 2023 | 1.452 | 1.452 | 1.451 | 1.451 | 7,577 | -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 | 8,691 | -0.00(-0.23%) |
Jul 10, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 7,765 | +0.00(+0.17%) |
Jul 09, 2023 | 1.496 | 1.496 | 1.493 | 1.495 | 6,907 | +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 | 5,905 | +0.01(+0.58%) |
Jul 04, 2023 | 1.494 | 1.495 | 1.494 | 1.494 | 8,106 | -0.00(-0.28%) |
Jul 03, 2023 | 1.499 | 1.499 | 1.498 | 1.498 | 7,504 | -0.00(-0.21%) |
Jul 02, 2023 | 1.500 | 1.502 | 1.500 | 1.501 | 2,615 | +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(-0.26%) |
Jun 28, 2023 | 1.515 | 1.516 | 1.514 | 1.515 | 7,743 | +0.02(+1.22%) |
Jun 27, 2023 | 1.496 | 1.497 | 1.495 | 1.496 | 9,381 | -0.00(-0.11%) |
Jun 26, 2023 | 1.498 | 1.498 | 1.497 | 1.498 | 13,574 | +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 | 10,766 | +0.01(+0.59%) |
Jun 21, 2023 | 1.471 | 1.472 | 1.470 | 1.470 | 11,118 | -0.00(-0.21%) |
Jun 20, 2023 | 1.474 | 1.474 | 1.472 | 1.473 | 9,097 | +0.01(+0.94%) |
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 | 473 | -0.00(-0.12%) |
Jun 16, 2023 | 1.453 | 1.459 | 1.449 | 1.456 | 299,442 | +0.00(+0.21%) |