Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.130 | 4.355 | 4.091 | 4.260 | 1,810,444 | +0.11(+2.65%) |
Apr 29, 2024 | 4.120 | 4.215 | 4.120 | 4.150 | 910,708 | +0.02(+0.48%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.120 | 4.130 | 699,561 | -0.09(-2.13%) |
Apr 25, 2024 | 4.190 | 4.230 | 4.065 | 4.220 | 1,273,875 | -0.02(-0.47%) |
Apr 24, 2024 | 4.190 | 4.260 | 4.140 | 4.240 | 1,352,884 | +0.04(+0.95%) |
Apr 23, 2024 | 4.190 | 4.260 | 4.130 | 4.200 | 1,279,053 | +0.00(+0.00%) |
Apr 22, 2024 | 4.040 | 4.245 | 4.040 | 4.200 | 1,181,458 | +0.21(+5.26%) |
Apr 19, 2024 | 4.010 | 4.100 | 3.980 | 3.990 | 1,016,283 | -0.04(-0.99%) |
Apr 18, 2024 | 3.950 | 4.130 | 3.940 | 4.030 | 1,384,917 | +0.10(+2.54%) |
Apr 17, 2024 | 4.050 | 4.110 | 3.920 | 3.930 | 811,474 | -0.06(-1.50%) |
Apr 16, 2024 | 4.020 | 4.075 | 3.955 | 3.990 | 860,459 | -0.08(-1.97%) |
Apr 15, 2024 | 4.070 | 4.160 | 3.985 | 4.070 | 1,516,788 | +0.00(+0.00%) |
Apr 12, 2024 | 4.050 | 4.100 | 3.970 | 4.070 | 1,372,224 | -0.04(-0.97%) |
Apr 11, 2024 | 4.140 | 4.170 | 4.005 | 4.110 | 1,097,761 | -0.01(-0.24%) |
Apr 10, 2024 | 4.190 | 4.260 | 4.000 | 4.120 | 1,796,607 | -0.20(-4.63%) |
Apr 09, 2024 | 4.050 | 4.330 | 3.950 | 4.320 | 2,908,547 | +0.40(+10.20%) |
Apr 08, 2024 | 4.020 | 4.070 | 3.900 | 3.920 | 1,646,365 | -0.06(-1.51%) |
Apr 05, 2024 | 4.130 | 4.170 | 3.980 | 3.980 | 1,472,914 | -0.19(-4.56%) |
Apr 04, 2024 | 4.300 | 4.365 | 4.160 | 4.170 | 735,572 | -0.08(-1.88%) |
Apr 03, 2024 | 4.190 | 4.290 | 4.180 | 4.250 | 624,882 | +0.02(+0.47%) |
Apr 02, 2024 | 4.200 | 4.240 | 4.100 | 4.230 | 1,141,708 | +0.00(+0.00%) |
Apr 01, 2024 | 4.340 | 4.340 | 4.170 | 4.230 | 1,321,448 | -0.10(-2.31%) |
Mar 28, 2024 | 4.380 | 4.450 | 4.320 | 4.330 | 937,980 | -0.05(-1.14%) |
Mar 27, 2024 | 4.280 | 4.400 | 4.270 | 4.380 | 914,029 | +0.14(+3.30%) |
Mar 26, 2024 | 4.350 | 4.395 | 4.230 | 4.240 | 974,866 | -0.04(-0.93%) |
Mar 25, 2024 | 4.280 | 4.336 | 4.270 | 4.280 | 719,130 | +0.03(+0.71%) |
Mar 22, 2024 | 4.420 | 4.430 | 4.210 | 4.250 | 1,058,444 | -0.15(-3.41%) |
Mar 21, 2024 | 4.230 | 4.430 | 4.205 | 4.400 | 1,588,347 | +0.17(+4.02%) |
Mar 20, 2024 | 4.040 | 4.260 | 4.020 | 4.230 | 1,608,454 | +0.16(+3.93%) |
Mar 19, 2024 | 3.980 | 4.120 | 3.950 | 4.070 | 1,893,811 | +0.03(+0.74%) |
Mar 18, 2024 | 4.100 | 4.180 | 4.030 | 4.040 | 1,067,392 | -0.07(-1.70%) |
Mar 15, 2024 | 4.020 | 4.170 | 4.020 | 4.110 | 2,551,128 | +0.05(+1.23%) |
Mar 14, 2024 | 4.120 | 4.160 | 3.930 | 4.060 | 1,993,434 | -0.10(-2.40%) |
Mar 13, 2024 | 4.050 | 4.230 | 4.050 | 4.160 | 1,548,179 | +0.09(+2.21%) |
Mar 12, 2024 | 4.080 | 4.130 | 4.040 | 4.070 | 1,090,997 | -0.03(-0.73%) |
Mar 11, 2024 | 4.110 | 4.130 | 3.980 | 4.100 | 1,152,078 | -0.03(-0.73%) |
Mar 08, 2024 | 4.150 | 4.230 | 4.120 | 4.130 | 1,067,287 | +0.05(+1.23%) |
Mar 07, 2024 | 4.130 | 4.190 | 4.060 | 4.080 | 1,103,213 | -0.02(-0.49%) |
Mar 06, 2024 | 4.170 | 4.260 | 4.090 | 4.100 | 1,360,846 | -0.02(-0.49%) |
Mar 05, 2024 | 4.070 | 4.240 | 4.045 | 4.120 | 1,140,304 | +0.00(+0.00%) |
Mar 04, 2024 | 4.170 | 4.210 | 4.120 | 4.120 | 1,025,618 | -0.05(-1.20%) |
Mar 01, 2024 | 4.040 | 4.180 | 3.965 | 4.170 | 1,126,152 | +0.14(+3.47%) |
Feb 29, 2024 | 3.950 | 4.040 | 3.900 | 4.030 | 1,261,550 | +0.17(+4.40%) |
Feb 28, 2024 | 3.800 | 3.910 | 3.760 | 3.860 | 887,630 | +0.02(+0.52%) |
Feb 27, 2024 | 3.880 | 3.930 | 3.820 | 3.840 | 1,282,023 | -0.02(-0.52%) |
Feb 26, 2024 | 3.840 | 3.900 | 3.780 | 3.860 | 1,191,539 | +0.05(+1.31%) |
Feb 23, 2024 | 3.790 | 3.860 | 3.730 | 3.810 | 831,703 | +0.02(+0.53%) |
Feb 22, 2024 | 3.820 | 3.870 | 3.760 | 3.790 | 1,052,798 | -0.03(-0.79%) |
Feb 21, 2024 | 3.910 | 3.940 | 3.800 | 3.820 | 1,054,187 | -0.12(-3.05%) |
Feb 20, 2024 | 3.960 | 4.000 | 3.910 | 3.940 | 1,056,463 | -0.09(-2.23%) |
Feb 16, 2024 | 4.060 | 4.095 | 3.980 | 4.030 | 963,057 | -0.07(-1.71%) |
Feb 15, 2024 | 4.080 | 4.155 | 4.000 | 4.100 | 1,560,526 | +0.08(+1.99%) |
Feb 14, 2024 | 4.070 | 4.120 | 3.985 | 4.020 | 1,108,542 | +0.05(+1.26%) |
Feb 13, 2024 | 4.040 | 4.070 | 3.890 | 3.970 | 1,777,483 | -0.22(-5.25%) |
Feb 12, 2024 | 4.050 | 4.230 | 4.050 | 4.190 | 1,522,457 | +0.13(+3.20%) |
Feb 09, 2024 | 3.960 | 4.065 | 3.928 | 4.060 | 1,039,942 | +0.14(+3.57%) |
Feb 08, 2024 | 3.860 | 3.950 | 3.810 | 3.920 | 1,065,992 | +0.03(+0.77%) |
Feb 07, 2024 | 3.950 | 3.950 | 3.840 | 3.890 | 1,059,076 | -0.04(-1.02%) |
Feb 06, 2024 | 3.770 | 3.980 | 3.700 | 3.930 | 1,762,869 | +0.19(+5.08%) |
Feb 05, 2024 | 3.970 | 3.980 | 3.680 | 3.740 | 3,324,927 | -0.32(-7.88%) |
Feb 02, 2024 | 4.110 | 4.115 | 4.005 | 4.060 | 3,203,872 | -0.09(-2.17%) |
Feb 01, 2024 | 4.430 | 4.530 | 3.840 | 4.150 | 4,624,261 | +0.04(+0.97%) |
Jan 31, 2024 | 4.350 | 4.400 | 4.110 | 4.110 | 2,619,950 | -0.19(-4.42%) |
Jan 30, 2024 | 4.330 | 4.370 | 4.255 | 4.300 | 1,141,690 | -0.08(-1.83%) |
Jan 29, 2024 | 4.380 | 4.400 | 4.295 | 4.380 | 1,043,903 | -0.02(-0.45%) |
Jan 26, 2024 | 4.410 | 4.440 | 4.350 | 4.400 | 1,117,183 | +0.04(+0.92%) |
Jan 25, 2024 | 4.350 | 4.430 | 4.290 | 4.360 | 1,675,417 | +0.08(+1.87%) |
Jan 24, 2024 | 4.400 | 4.405 | 4.250 | 4.280 | 1,265,410 | -0.05(-1.15%) |
Jan 23, 2024 | 4.440 | 4.440 | 4.260 | 4.330 | 1,062,115 | -0.05(-1.14%) |
Jan 22, 2024 | 4.240 | 4.400 | 4.200 | 4.380 | 3,790,522 | +0.20(+4.78%) |
Jan 19, 2024 | 4.170 | 4.190 | 4.075 | 4.180 | 777,444 | +0.03(+0.72%) |
Jan 18, 2024 | 4.150 | 4.190 | 4.040 | 4.150 | 1,070,773 | +0.03(+0.73%) |
Jan 17, 2024 | 4.080 | 4.120 | 4.020 | 4.120 | 1,559,550 | +0.01(+0.24%) |
Jan 16, 2024 | 4.140 | 4.200 | 4.080 | 4.110 | 1,208,729 | -0.06(-1.44%) |
Jan 12, 2024 | 4.280 | 4.365 | 4.130 | 4.170 | 1,333,139 | -0.07(-1.65%) |
Jan 11, 2024 | 4.250 | 4.270 | 4.140 | 4.240 | 1,395,077 | -0.01(-0.24%) |
Jan 10, 2024 | 4.250 | 4.295 | 4.201 | 4.250 | 1,586,857 | -0.01(-0.23%) |
Jan 09, 2024 | 4.160 | 4.290 | 4.130 | 4.260 | 1,860,849 | +0.06(+1.43%) |
Jan 08, 2024 | 4.200 | 4.262 | 4.200 | 4.200 | 1,297,405 | -0.03(-0.71%) |
Jan 05, 2024 | 4.130 | 4.250 | 4.130 | 4.230 | 1,787,424 | +0.03(+0.71%) |
Jan 04, 2024 | 4.210 | 4.250 | 4.140 | 4.200 | 1,400,378 | +0.05(+1.20%) |
Jan 03, 2024 | 4.220 | 4.280 | 4.130 | 4.150 | 1,786,301 | -0.20(-4.60%) |
Jan 02, 2024 | 4.410 | 4.425 | 4.300 | 4.350 | 1,233,207 | -0.05(-1.14%) |
Dec 29, 2023 | 4.360 | 4.447 | 4.340 | 4.400 | 1,083,553 | +0.04(+0.92%) |
Dec 28, 2023 | 4.270 | 4.410 | 4.240 | 4.360 | 1,143,464 | +0.06(+1.40%) |
Dec 27, 2023 | 4.290 | 4.340 | 4.230 | 4.300 | 920,296 | -0.01(-0.23%) |
Dec 26, 2023 | 4.280 | 4.320 | 4.230 | 4.310 | 622,867 | +0.03(+0.70%) |
Dec 22, 2023 | 4.120 | 4.340 | 4.080 | 4.280 | 1,401,957 | +0.19(+4.65%) |
Dec 21, 2023 | 4.060 | 4.135 | 4.000 | 4.090 | 1,027,426 | +0.12(+3.02%) |
Dec 20, 2023 | 4.110 | 4.245 | 3.970 | 3.970 | 1,986,721 | -0.17(-4.11%) |
Dec 19, 2023 | 4.160 | 4.250 | 4.120 | 4.140 | 1,530,431 | +0.07(+1.72%) |
Dec 18, 2023 | 4.170 | 4.200 | 4.070 | 4.070 | 1,016,003 | -0.09(-2.16%) |
Dec 15, 2023 | 4.510 | 4.510 | 4.110 | 4.160 | 4,297,761 | -0.28(-6.31%) |
Dec 14, 2023 | 4.400 | 4.580 | 4.400 | 4.440 | 1,513,579 | +0.12(+2.78%) |
Dec 13, 2023 | 4.090 | 4.385 | 4.015 | 4.320 | 1,920,839 | +0.22(+5.37%) |
Dec 12, 2023 | 4.150 | 4.160 | 4.055 | 4.100 | 972,999 | -0.03(-0.73%) |
Dec 11, 2023 | 4.150 | 4.190 | 4.105 | 4.130 | 826,816 | -0.06(-1.43%) |
Dec 08, 2023 | 4.200 | 4.210 | 4.040 | 4.190 | 929,407 | -0.01(-0.24%) |
Dec 07, 2023 | 4.160 | 4.250 | 4.140 | 4.200 | 671,778 | +0.04(+0.96%) |
Dec 06, 2023 | 4.130 | 4.250 | 4.130 | 4.160 | 1,049,389 | +0.00(+0.00%) |
Dec 05, 2023 | 4.240 | 4.247 | 4.040 | 4.160 | 1,149,022 | -0.14(-3.26%) |
Dec 04, 2023 | 4.250 | 4.360 | 4.220 | 4.300 | 1,398,126 | +0.00(+0.00%) |
Dec 01, 2023 | 4.050 | 4.310 | 3.989 | 4.300 | 1,217,097 | +0.26(+6.44%) |
Nov 30, 2023 | 4.170 | 4.180 | 3.990 | 4.040 | 1,515,470 | -0.09(-2.18%) |
Nov 29, 2023 | 4.090 | 4.160 | 4.020 | 4.130 | 1,345,692 | +0.10(+2.48%) |
Nov 28, 2023 | 4.040 | 4.100 | 3.920 | 4.030 | 1,291,676 | -0.01(-0.25%) |
Nov 27, 2023 | 3.910 | 4.060 | 3.840 | 4.040 | 1,186,726 | +0.10(+2.54%) |
Nov 24, 2023 | 3.960 | 4.000 | 3.910 | 3.940 | 221,826 | +0.00(+0.00%) |
Nov 22, 2023 | 3.920 | 3.970 | 3.880 | 3.940 | 634,094 | +0.06(+1.55%) |
Nov 21, 2023 | 3.920 | 3.940 | 3.850 | 3.880 | 604,595 | -0.10(-2.51%) |
Nov 20, 2023 | 3.950 | 4.010 | 3.870 | 3.980 | 633,968 | +0.06(+1.53%) |
Nov 17, 2023 | 3.910 | 4.015 | 3.890 | 3.920 | 1,521,226 | +0.01(+0.26%) |
Nov 16, 2023 | 4.020 | 4.020 | 3.830 | 3.910 | 921,869 | -0.09(-2.25%) |
Nov 15, 2023 | 4.130 | 4.215 | 3.960 | 4.000 | 1,278,678 | -0.13(-3.15%) |
Nov 14, 2023 | 3.970 | 4.230 | 3.970 | 4.130 | 1,959,644 | +0.26(+6.72%) |
Nov 13, 2023 | 3.939 | 3.979 | 3.826 | 3.870 | 745,590 | -0.11(-2.73%) |
Nov 10, 2023 | 3.929 | 4.063 | 3.831 | 3.979 | 1,123,425 | +0.06(+1.51%) |
Nov 09, 2023 | 4.048 | 4.082 | 3.855 | 3.919 | 1,076,421 | -0.09(-2.22%) |
Nov 08, 2023 | 3.880 | 4.018 | 3.811 | 4.008 | 1,402,733 | +0.16(+4.10%) |
Nov 07, 2023 | 3.929 | 3.929 | 3.781 | 3.850 | 981,207 | -0.07(-1.76%) |
Nov 06, 2023 | 4.058 | 4.146 | 3.786 | 3.919 | 1,826,349 | -0.14(-3.41%) |
Nov 03, 2023 | 3.929 | 4.304 | 3.900 | 4.058 | 2,928,919 | +0.13(+3.27%) |
Nov 02, 2023 | 3.554 | 3.959 | 3.554 | 3.929 | 5,566,185 | +0.80(+25.55%) |
Nov 01, 2023 | 3.179 | 3.243 | 3.110 | 3.130 | 1,047,175 | -0.06(-1.86%) |
Oct 31, 2023 | 3.100 | 3.189 | 3.011 | 3.189 | 884,294 | +0.09(+2.87%) |
Oct 30, 2023 | 3.070 | 3.149 | 3.006 | 3.100 | 1,420,414 | +0.08(+2.61%) |
Oct 27, 2023 | 3.218 | 3.238 | 2.991 | 3.021 | 1,128,255 | -0.20(-6.13%) |
Oct 26, 2023 | 3.159 | 3.258 | 3.130 | 3.218 | 776,351 | +0.06(+1.88%) |
Oct 25, 2023 | 3.209 | 3.238 | 3.100 | 3.159 | 763,774 | -0.06(-1.84%) |
Oct 24, 2023 | 3.278 | 3.317 | 3.213 | 3.218 | 959,437 | -0.04(-1.21%) |
Oct 23, 2023 | 3.337 | 3.386 | 3.248 | 3.258 | 989,126 | -0.10(-2.94%) |
Oct 20, 2023 | 3.416 | 3.445 | 3.347 | 3.357 | 983,985 | -0.08(-2.30%) |
Oct 19, 2023 | 3.524 | 3.549 | 3.436 | 3.436 | 1,089,358 | -0.12(-3.33%) |
Oct 18, 2023 | 3.682 | 3.682 | 3.539 | 3.554 | 1,122,802 | -0.17(-4.51%) |
Oct 17, 2023 | 3.554 | 3.756 | 3.534 | 3.722 | 866,879 | +0.15(+4.14%) |
Oct 16, 2023 | 3.594 | 3.663 | 3.554 | 3.574 | 764,972 | +0.00(+0.00%) |
Oct 13, 2023 | 3.633 | 3.638 | 3.520 | 3.574 | 1,228,550 | -0.03(-0.82%) |
Oct 12, 2023 | 3.742 | 3.742 | 3.569 | 3.603 | 1,763,602 | -0.12(-3.18%) |
Oct 11, 2023 | 3.673 | 3.732 | 3.633 | 3.722 | 985,371 | +0.05(+1.34%) |
Oct 10, 2023 | 3.643 | 3.771 | 3.603 | 3.673 | 1,048,895 | +0.06(+1.64%) |
Oct 09, 2023 | 3.564 | 3.673 | 3.505 | 3.613 | 1,102,796 | +0.01(+0.27%) |
Oct 06, 2023 | 3.702 | 3.707 | 3.486 | 3.603 | 1,973,449 | -0.08(-2.14%) |
Oct 05, 2023 | 3.416 | 3.687 | 3.367 | 3.682 | 2,279,563 | +0.27(+7.80%) |
Oct 04, 2023 | 3.771 | 3.811 | 3.342 | 3.416 | 2,668,691 | -0.31(-8.22%) |
Oct 03, 2023 | 3.406 | 3.781 | 3.406 | 3.722 | 3,792,702 | +0.28(+8.02%) |
Oct 02, 2023 | 3.307 | 3.475 | 3.228 | 3.445 | 3,950,678 | +0.46(+15.56%) |
Sep 29, 2023 | 3.001 | 3.070 | 2.972 | 2.981 | 1,018,332 | +0.01(+0.33%) |
Sep 28, 2023 | 2.912 | 2.991 | 2.902 | 2.972 | 1,126,527 | +0.06(+2.03%) |
Sep 27, 2023 | 2.893 | 2.952 | 2.833 | 2.912 | 1,084,229 | +0.06(+2.08%) |
Sep 26, 2023 | 2.932 | 2.972 | 2.853 | 2.853 | 1,487,265 | -0.11(-3.67%) |
Sep 25, 2023 | 2.991 | 2.996 | 2.952 | 2.962 | 720,988 | -0.05(-1.64%) |
Sep 22, 2023 | 3.199 | 3.218 | 3.011 | 3.011 | 815,553 | -0.14(-4.39%) |
Sep 21, 2023 | 3.199 | 3.248 | 3.139 | 3.149 | 1,309,269 | -0.11(-3.33%) |
Sep 20, 2023 | 3.159 | 3.302 | 3.149 | 3.258 | 1,208,115 | +0.14(+4.43%) |
Sep 19, 2023 | 3.100 | 3.164 | 3.100 | 3.120 | 762,196 | +0.02(+0.64%) |
Sep 18, 2023 | 3.258 | 3.258 | 3.100 | 3.100 | 980,266 | -0.15(-4.56%) |
Sep 15, 2023 | 3.238 | 3.367 | 3.228 | 3.248 | 6,523,833 | +0.00(+0.00%) |
Sep 14, 2023 | 3.001 | 3.258 | 2.996 | 3.248 | 2,189,545 | +0.26(+8.58%) |
Sep 13, 2023 | 2.853 | 2.991 | 2.853 | 2.991 | 1,880,035 | +0.13(+4.48%) |
Sep 12, 2023 | 2.804 | 2.878 | 2.779 | 2.863 | 1,515,658 | +0.05(+1.75%) |
Sep 11, 2023 | 2.853 | 2.891 | 2.769 | 2.814 | 1,854,004 | -0.03(-1.04%) |
Sep 08, 2023 | 2.883 | 2.901 | 2.764 | 2.843 | 2,656,864 | -0.04(-1.37%) |
Sep 07, 2023 | 2.922 | 2.952 | 2.824 | 2.883 | 2,941,916 | -0.06(-2.01%) |
Sep 06, 2023 | 2.981 | 3.097 | 2.932 | 2.942 | 3,009,378 | -0.02(-0.67%) |
Sep 05, 2023 | 3.199 | 3.199 | 2.873 | 2.962 | 3,730,596 | -0.29(-8.81%) |
Sep 01, 2023 | 3.258 | 3.299 | 3.228 | 3.248 | 1,353,726 | +0.00(+0.00%) |
Aug 31, 2023 | 3.426 | 3.445 | 3.238 | 3.248 | 1,850,353 | -0.19(-5.46%) |
Aug 30, 2023 | 3.396 | 3.445 | 3.367 | 3.436 | 789,535 | +0.02(+0.58%) |
Aug 29, 2023 | 3.396 | 3.445 | 3.367 | 3.416 | 686,947 | +0.01(+0.29%) |
Aug 28, 2023 | 3.357 | 3.450 | 3.357 | 3.406 | 649,316 | +0.07(+2.07%) |
Aug 25, 2023 | 3.465 | 3.500 | 3.327 | 3.337 | 471,982 | -0.11(-3.15%) |
Aug 24, 2023 | 3.465 | 3.534 | 3.436 | 3.445 | 729,085 | -0.05(-1.41%) |
Aug 23, 2023 | 3.465 | 3.524 | 3.426 | 3.495 | 765,584 | +0.05(+1.43%) |
Aug 22, 2023 | 3.445 | 3.495 | 3.406 | 3.445 | 745,747 | -0.01(-0.29%) |
Aug 21, 2023 | 3.485 | 3.515 | 3.401 | 3.455 | 1,080,318 | -0.03(-0.85%) |
Aug 18, 2023 | 3.368 | 3.495 | 3.358 | 3.485 | 895,271 | +0.08(+2.29%) |
Aug 17, 2023 | 3.368 | 3.446 | 3.368 | 3.407 | 706,928 | +0.04(+1.16%) |
Aug 16, 2023 | 3.475 | 3.475 | 3.358 | 3.368 | 565,377 | -0.08(-2.26%) |
Aug 15, 2023 | 3.475 | 3.493 | 3.412 | 3.446 | 599,287 | -0.06(-1.67%) |
Aug 14, 2023 | 3.368 | 3.504 | 3.319 | 3.504 | 1,128,959 | +0.10(+2.86%) |
Aug 11, 2023 | 3.378 | 3.422 | 3.349 | 3.407 | 918,022 | +0.02(+0.57%) |
Aug 10, 2023 | 3.417 | 3.495 | 3.358 | 3.388 | 883,629 | -0.03(-0.85%) |
Aug 09, 2023 | 3.349 | 3.427 | 3.295 | 3.417 | 942,600 | +0.05(+1.45%) |
Aug 08, 2023 | 3.271 | 3.368 | 3.212 | 3.368 | 1,337,070 | +0.05(+1.47%) |
Aug 07, 2023 | 3.378 | 3.378 | 3.237 | 3.319 | 1,465,635 | -0.04(-1.16%) |
Aug 04, 2023 | 3.358 | 3.407 | 3.310 | 3.358 | 907,544 | +0.03(+0.88%) |
Aug 03, 2023 | 3.378 | 3.602 | 3.203 | 3.329 | 2,443,120 | -0.37(-10.00%) |
Aug 02, 2023 | 3.709 | 3.767 | 3.689 | 3.699 | 1,662,212 | -0.04(-1.04%) |
Aug 01, 2023 | 3.826 | 3.826 | 3.699 | 3.738 | 978,824 | -0.10(-2.54%) |
Jul 31, 2023 | 3.777 | 3.845 | 3.762 | 3.835 | 949,829 | +0.05(+1.29%) |
Jul 28, 2023 | 3.806 | 3.865 | 3.762 | 3.787 | 658,100 | +0.03(+0.78%) |
Jul 27, 2023 | 3.816 | 3.850 | 3.728 | 3.758 | 1,080,874 | -0.03(-0.77%) |
Jul 26, 2023 | 3.738 | 3.796 | 3.704 | 3.787 | 975,599 | +0.03(+0.78%) |
Jul 25, 2023 | 3.689 | 3.762 | 3.680 | 3.758 | 1,076,894 | +0.03(+0.78%) |
Jul 24, 2023 | 3.631 | 3.738 | 3.631 | 3.728 | 663,838 | +0.11(+2.96%) |
Jul 21, 2023 | 3.699 | 3.699 | 3.602 | 3.621 | 726,855 | -0.03(-0.80%) |
Jul 20, 2023 | 3.699 | 3.723 | 3.631 | 3.650 | 834,656 | -0.07(-1.83%) |
Jul 19, 2023 | 3.592 | 3.719 | 3.577 | 3.719 | 1,262,125 | +0.12(+3.24%) |
Jul 18, 2023 | 3.534 | 3.650 | 3.534 | 3.602 | 766,496 | +0.06(+1.65%) |
Jul 17, 2023 | 3.475 | 3.573 | 3.475 | 3.543 | 574,740 | +0.06(+1.68%) |
Jul 14, 2023 | 3.582 | 3.582 | 3.436 | 3.485 | 602,211 | -0.11(-2.98%) |
Jul 13, 2023 | 3.602 | 3.650 | 3.543 | 3.592 | 780,903 | -0.03(-0.81%) |
Jul 12, 2023 | 3.563 | 3.650 | 3.534 | 3.621 | 2,069,828 | +0.09(+2.48%) |
Jul 11, 2023 | 3.495 | 3.573 | 3.470 | 3.534 | 556,032 | +0.07(+1.97%) |
Jul 10, 2023 | 3.407 | 3.543 | 3.397 | 3.466 | 581,694 | +0.02(+0.56%) |
Jul 07, 2023 | 3.281 | 3.475 | 3.281 | 3.446 | 1,795,390 | +0.16(+4.73%) |
Jul 06, 2023 | 3.281 | 3.310 | 3.242 | 3.290 | 750,567 | -0.04(-1.17%) |
Jul 05, 2023 | 3.456 | 3.456 | 3.300 | 3.329 | 914,154 | -0.14(-3.93%) |
Jul 03, 2023 | 3.407 | 3.485 | 3.407 | 3.466 | 459,749 | +0.02(+0.56%) |
Jun 30, 2023 | 3.456 | 3.490 | 3.393 | 3.446 | 860,247 | +0.02(+0.57%) |
Jun 29, 2023 | 3.319 | 3.446 | 3.310 | 3.427 | 653,514 | +0.11(+3.23%) |
Jun 28, 2023 | 3.388 | 3.397 | 3.300 | 3.319 | 1,025,760 | -0.05(-1.45%) |
Jun 27, 2023 | 3.261 | 3.393 | 3.217 | 3.368 | 579,838 | +0.12(+3.59%) |
Jun 26, 2023 | 3.183 | 3.285 | 3.183 | 3.251 | 700,870 | +0.05(+1.52%) |
Jun 23, 2023 | 3.290 | 3.310 | 3.188 | 3.203 | 1,538,742 | -0.11(-3.24%) |
Jun 22, 2023 | 3.407 | 3.407 | 3.276 | 3.310 | 975,713 | -0.11(-3.13%) |
Jun 21, 2023 | 3.485 | 3.495 | 3.407 | 3.417 | 823,908 | -0.10(-2.77%) |
Jun 20, 2023 | 3.514 | 3.543 | 3.456 | 3.514 | 1,017,031 | -0.03(-0.82%) |
Jun 16, 2023 | 3.602 | 3.602 | 3.466 | 3.543 | 2,003,685 | -0.01(-0.27%) |
Jun 15, 2023 | 3.524 | 3.582 | 3.500 | 3.553 | 1,220,514 | +0.00(+0.00%) |
Jun 14, 2023 | 3.631 | 3.699 | 3.534 | 3.553 | 1,271,491 | -0.09(-2.41%) |
Jun 13, 2023 | 3.543 | 3.660 | 3.543 | 3.641 | 1,328,542 | +0.13(+3.60%) |
Jun 12, 2023 | 3.504 | 3.563 | 3.466 | 3.514 | 1,157,759 | +0.01(+0.28%) |
Jun 09, 2023 | 3.602 | 3.624 | 3.475 | 3.504 | 1,061,861 | -0.10(-2.70%) |
Jun 08, 2023 | 3.670 | 3.689 | 3.524 | 3.602 | 1,553,822 | -0.07(-1.86%) |
Jun 07, 2023 | 3.427 | 3.709 | 3.427 | 3.670 | 1,725,713 | +0.27(+8.02%) |
Jun 06, 2023 | 3.212 | 3.427 | 3.198 | 3.397 | 1,398,536 | +0.15(+4.49%) |
Jun 05, 2023 | 3.349 | 3.388 | 3.251 | 3.251 | 1,340,135 | -0.14(-4.02%) |
Jun 02, 2023 | 3.349 | 3.466 | 3.319 | 3.388 | 1,509,256 | +0.11(+3.26%) |
Jun 01, 2023 | 3.232 | 3.339 | 3.193 | 3.281 | 2,003,488 | +0.05(+1.51%) |
May 31, 2023 | 3.290 | 3.319 | 3.188 | 3.232 | 2,719,576 | -0.04(-1.19%) |
May 30, 2023 | 3.251 | 3.281 | 3.183 | 3.271 | 1,093,979 | +0.05(+1.51%) |
May 26, 2023 | 3.144 | 3.290 | 3.144 | 3.222 | 1,160,044 | +0.06(+1.85%) |
May 25, 2023 | 3.222 | 3.227 | 3.115 | 3.164 | 1,200,781 | -0.04(-1.22%) |
May 24, 2023 | 3.222 | 3.242 | 3.139 | 3.203 | 1,134,383 | -0.06(-1.79%) |
May 23, 2023 | 3.144 | 3.300 | 3.130 | 3.261 | 1,539,118 | +0.13(+4.04%) |
May 22, 2023 | 3.125 | 3.188 | 3.091 | 3.135 | 913,725 | +0.02(+0.63%) |
May 19, 2023 | 3.173 | 3.211 | 3.096 | 3.115 | 1,170,946 | +0.04(+1.25%) |
May 18, 2023 | 3.001 | 3.114 | 3.001 | 3.077 | 1,511,411 | +0.05(+1.56%) |
May 17, 2023 | 2.869 | 3.091 | 2.855 | 3.030 | 1,699,788 | +0.19(+6.64%) |
May 16, 2023 | 2.850 | 2.897 | 2.822 | 2.841 | 1,037,807 | -0.04(-1.31%) |
May 15, 2023 | 2.945 | 2.945 | 2.812 | 2.879 | 2,138,749 | -0.03(-0.97%) |
May 12, 2023 | 2.841 | 2.916 | 2.812 | 2.907 | 1,250,616 | +0.06(+1.99%) |
May 11, 2023 | 2.945 | 2.945 | 2.803 | 2.850 | 1,860,650 | -0.09(-3.21%) |
May 10, 2023 | 3.067 | 3.077 | 2.822 | 2.945 | 2,438,673 | -0.05(-1.58%) |
May 09, 2023 | 2.888 | 3.237 | 2.880 | 2.992 | 4,993,408 | +0.16(+5.67%) |
May 08, 2023 | 2.831 | 2.888 | 2.666 | 2.831 | 4,095,144 | +0.00(+0.00%) |
May 05, 2023 | 2.775 | 2.945 | 2.756 | 2.831 | 2,850,646 | +0.10(+3.81%) |
May 04, 2023 | 3.105 | 3.105 | 2.690 | 2.728 | 3,792,648 | -0.37(-11.89%) |
May 03, 2023 | 3.133 | 3.171 | 3.086 | 3.096 | 1,781,863 | -0.03(-0.91%) |
May 02, 2023 | 3.162 | 3.171 | 3.067 | 3.124 | 1,858,178 | -0.07(-2.07%) |