Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.700 | 4.770 | 4.580 | 4.664 | 29,322 | +0.09(+2.06%) |
Jan 30, 2024 | 5.060 | 5.060 | 4.570 | 4.570 | 50,372 | -0.18(-3.79%) |
Jan 29, 2024 | 4.444 | 4.755 | 4.420 | 4.750 | 30,232 | +0.29(+6.38%) |
Jan 26, 2024 | 4.440 | 4.510 | 4.389 | 4.465 | 15,728 | +0.01(+0.34%) |
Jan 25, 2024 | 4.400 | 4.510 | 4.350 | 4.450 | 9,143 | +0.08(+1.74%) |
Jan 24, 2024 | 4.380 | 4.380 | 4.338 | 4.374 | 29,559 | -0.01(-0.15%) |
Jan 23, 2024 | 4.283 | 4.409 | 4.270 | 4.381 | 24,213 | +0.16(+3.81%) |
Jan 22, 2024 | 4.270 | 4.350 | 4.170 | 4.220 | 34,389 | -0.10(-2.31%) |
Jan 19, 2024 | 4.410 | 4.410 | 4.255 | 4.320 | 23,804 | +0.01(+0.33%) |
Jan 18, 2024 | 4.371 | 4.388 | 4.225 | 4.306 | 38,160 | -0.07(-1.69%) |
Jan 17, 2024 | 4.450 | 4.530 | 4.365 | 4.380 | 23,422 | -0.14(-3.10%) |
Jan 16, 2024 | 4.640 | 4.660 | 4.510 | 4.520 | 18,480 | -0.13(-2.80%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.650 | 4.650 | 23,471 | -0.02(-0.44%) |
Jan 11, 2024 | 4.780 | 4.780 | 4.640 | 4.670 | 18,204 | -0.10(-2.04%) |
Jan 10, 2024 | 4.812 | 4.830 | 4.678 | 4.768 | 8,640 | -0.04(-0.88%) |
Jan 09, 2024 | 4.770 | 4.810 | 4.675 | 4.810 | 10,823 | +0.01(+0.21%) |
Jan 08, 2024 | 4.750 | 4.820 | 4.731 | 4.800 | 21,219 | -0.10(-2.04%) |
Jan 05, 2024 | 5.030 | 5.200 | 4.900 | 4.900 | 48,433 | -0.13(-2.68%) |
Jan 04, 2024 | 5.180 | 5.180 | 5.000 | 5.035 | 32,950 | -0.00(-0.10%) |
Jan 03, 2024 | 4.800 | 5.040 | 4.800 | 5.040 | 25,278 | +0.44(+9.57%) |
Jan 02, 2024 | 4.744 | 4.830 | 4.575 | 4.600 | 13,260 | -0.19(-4.03%) |
Dec 29, 2023 | 4.790 | 4.850 | 4.700 | 4.793 | 17,118 | -0.10(-2.13%) |
Dec 28, 2023 | 4.845 | 4.901 | 4.820 | 4.897 | 26,125 | +0.05(+0.97%) |
Dec 27, 2023 | 4.810 | 4.890 | 4.800 | 4.850 | 14,187 | -0.01(-0.20%) |
Dec 26, 2023 | 4.770 | 4.860 | 4.650 | 4.860 | 11,765 | +0.11(+2.31%) |
Dec 22, 2023 | 4.913 | 4.920 | 4.739 | 4.750 | 38,367 | -0.01(-0.31%) |
Dec 21, 2023 | 4.710 | 4.800 | 4.710 | 4.765 | 13,186 | +0.08(+1.82%) |
Dec 20, 2023 | 4.765 | 4.777 | 4.650 | 4.680 | 12,066 | -0.09(-1.92%) |
Dec 19, 2023 | 4.830 | 4.845 | 4.752 | 4.772 | 19,508 | -0.03(-0.59%) |
Dec 18, 2023 | 4.821 | 4.900 | 4.747 | 4.800 | 7,846 | -0.10(-2.04%) |
Dec 15, 2023 | 4.735 | 4.946 | 4.735 | 4.900 | 10,388 | +0.16(+3.38%) |
Dec 14, 2023 | 4.699 | 4.760 | 4.605 | 4.740 | 20,579 | +0.14(+3.04%) |
Dec 13, 2023 | 4.413 | 4.606 | 4.325 | 4.600 | 19,225 | +0.18(+4.07%) |
Dec 12, 2023 | 4.512 | 4.512 | 4.417 | 4.420 | 8,978 | -0.18(-3.91%) |
Dec 11, 2023 | 4.590 | 4.600 | 4.490 | 4.600 | 14,145 | -0.04(-0.86%) |
Dec 08, 2023 | 4.700 | 4.730 | 4.588 | 4.640 | 14,307 | -0.06(-1.28%) |
Dec 07, 2023 | 4.728 | 4.770 | 4.700 | 4.700 | 8,774 | -0.05(-1.05%) |
Dec 06, 2023 | 4.790 | 4.790 | 4.736 | 4.750 | 9,535 | +0.05(+1.06%) |
Dec 05, 2023 | 4.760 | 4.760 | 4.700 | 4.700 | 23,711 | -0.12(-2.51%) |
Dec 04, 2023 | 4.945 | 4.952 | 4.770 | 4.821 | 16,419 | -0.14(-2.83%) |
Dec 01, 2023 | 5.000 | 5.068 | 4.939 | 4.962 | 19,671 | +0.08(+1.57%) |
Nov 30, 2023 | 4.935 | 5.000 | 4.850 | 4.885 | 22,653 | -0.08(-1.52%) |
Nov 29, 2023 | 4.832 | 5.020 | 4.760 | 4.960 | 12,792 | +0.20(+4.18%) |
Nov 28, 2023 | 4.465 | 4.910 | 4.465 | 4.761 | 26,245 | +0.38(+8.70%) |
Nov 27, 2023 | 4.330 | 4.380 | 4.200 | 4.380 | 103,034 | -0.02(-0.52%) |
Nov 22, 2023 | 4.403 | 4,525 | -0.11(-2.37%) | |||
Nov 21, 2023 | 4.575 | 4.670 | 4.450 | 4.510 | 47,285 | +0.16(+3.68%) |
Nov 20, 2023 | 4.393 | 4.398 | 4.350 | 4.350 | 6,100 | +0.01(+0.23%) |
Nov 17, 2023 | 4.305 | 4.340 | 4.290 | 4.340 | 6,690 | -0.03(-0.57%) |
Nov 16, 2023 | 4.400 | 4.540 | 4.365 | 4.365 | 26,501 | +0.04(+1.04%) |
Nov 15, 2023 | 4.372 | 4.440 | 4.300 | 4.320 | 13,771 | +0.02(+0.54%) |
Nov 14, 2023 | 4.290 | 4.300 | 4.160 | 4.297 | 28,092 | +0.15(+3.72%) |
Nov 13, 2023 | 3.900 | 4.190 | 3.900 | 4.143 | 17,065 | +0.19(+4.93%) |
Nov 10, 2023 | 3.990 | 3.990 | 3.940 | 3.948 | 5,628 | -0.09(-2.33%) |
Nov 09, 2023 | 4.124 | 4.124 | 4.000 | 4.042 | 12,692 | +0.03(+0.80%) |
Nov 08, 2023 | 3.970 | 4.010 | 3.970 | 4.010 | 22,645 | +0.05(+1.19%) |
Nov 07, 2023 | 4.210 | 4.210 | 3.901 | 3.963 | 15,534 | -0.25(-5.87%) |
Nov 06, 2023 | 4.208 | 4.256 | 4.208 | 4.210 | 18,703 | -0.07(-1.64%) |
Nov 03, 2023 | 4.020 | 4.330 | 3.980 | 4.280 | 40,605 | +0.37(+9.46%) |
Nov 02, 2023 | 3.900 | 3.910 | 3.840 | 3.910 | 7,585 | +0.16(+4.13%) |
Nov 01, 2023 | 3.510 | 3.755 | 3.510 | 3.755 | 11,904 | +0.11(+2.88%) |
Oct 31, 2023 | 3.845 | 3.845 | 3.642 | 3.650 | 31,376 | -0.08(-2.15%) |
Oct 30, 2023 | 3.742 | 3.750 | 3.694 | 3.730 | 76,738 | -0.04(-1.06%) |
Oct 27, 2023 | 3.670 | 3.770 | 3.600 | 3.770 | 32,944 | +0.08(+2.31%) |
Oct 26, 2023 | 3.690 | 3.730 | 3.670 | 3.685 | 28,628 | -0.04(-0.94%) |
Oct 25, 2023 | 3.750 | 3.750 | 3.710 | 3.720 | 4,129 | -0.08(-2.11%) |
Oct 24, 2023 | 3.780 | 3.828 | 3.700 | 3.800 | 24,712 | -0.08(-1.97%) |
Oct 23, 2023 | 3.900 | 3.920 | 3.780 | 3.876 | 15,654 | -0.06(-1.62%) |
Oct 20, 2023 | 3.850 | 3.990 | 3.850 | 3.940 | 13,443 | +0.11(+2.87%) |
Oct 19, 2023 | 3.900 | 3.950 | 3.830 | 3.830 | 16,174 | -0.07(-1.79%) |
Oct 18, 2023 | 4.045 | 4.050 | 3.890 | 3.900 | 35,043 | +0.00(+0.00%) |
Oct 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 9,323 | +0.10(+2.63%) |
Oct 16, 2023 | 3.880 | 3.920 | 3.800 | 3.800 | 21,767 | -0.07(-1.76%) |
Oct 13, 2023 | 4.000 | 4.024 | 3.836 | 3.868 | 13,307 | +0.15(+3.98%) |
Oct 12, 2023 | 3.808 | 3.880 | 3.720 | 3.720 | 14,257 | -0.18(-4.62%) |
Oct 11, 2023 | 3.852 | 3.970 | 3.770 | 3.900 | 21,705 | +0.03(+0.72%) |
Oct 10, 2023 | 3.960 | 3.996 | 3.855 | 3.872 | 20,430 | -0.03(-0.72%) |
Oct 09, 2023 | 3.970 | 3.970 | 3.900 | 3.900 | 619 | -0.01(-0.31%) |
Oct 06, 2023 | 3.986 | 4.054 | 3.912 | 3.912 | 29,135 | -0.04(-0.96%) |
Oct 05, 2023 | 3.964 | 4.010 | 3.950 | 3.950 | 19,864 | +0.04(+1.02%) |
Oct 04, 2023 | 3.970 | 3.970 | 3.870 | 3.910 | 33,397 | -0.11(-2.74%) |
Oct 03, 2023 | 4.074 | 4.074 | 3.970 | 4.020 | 20,772 | -0.09(-2.19%) |
Oct 02, 2023 | 4.101 | 4.200 | 4.030 | 4.110 | 22,815 | -0.21(-4.82%) |
Sep 29, 2023 | 4.430 | 4.430 | 4.270 | 4.318 | 10,304 | +0.00(+0.10%) |
Sep 28, 2023 | 4.247 | 4.314 | 4.061 | 4.314 | 23,465 | +0.21(+5.01%) |
Sep 27, 2023 | 4.190 | 4.300 | 3.990 | 4.108 | 25,490 | -0.21(-4.91%) |
Sep 26, 2023 | 4.480 | 4.606 | 4.296 | 4.320 | 19,327 | -0.43(-9.05%) |
Sep 25, 2023 | 4.790 | 4.750 | 4.750 | 4.750 | 3,991 | -0.04(-0.84%) |
Sep 22, 2023 | 4.502 | 4.807 | 4.502 | 4.790 | 24,449 | +0.35(+7.88%) |
Sep 21, 2023 | 4.194 | 4.480 | 4.194 | 4.440 | 8,463 | +0.10(+2.30%) |
Sep 20, 2023 | 4.288 | 4.365 | 4.288 | 4.340 | 12,022 | -0.06(-1.36%) |
Sep 19, 2023 | 4.330 | 4.400 | 4.280 | 4.400 | 4,714 | +0.04(+0.96%) |
Sep 18, 2023 | 4.420 | 4.420 | 4.358 | 4.358 | 4,894 | -0.04(-0.95%) |
Sep 15, 2023 | 4.450 | 4.450 | 4.400 | 4.400 | 8,201 | +0.11(+2.61%) |
Sep 14, 2023 | 4.340 | 4.352 | 4.288 | 4.288 | 8,725 | +0.03(+0.75%) |
Sep 13, 2023 | 4.436 | 4.446 | 4.250 | 4.256 | 24,394 | -0.12(-2.74%) |
Sep 12, 2023 | 4.482 | 4.482 | 4.376 | 4.376 | 2,984 | +0.01(+0.14%) |
Sep 11, 2023 | 4.432 | 4.432 | 4.370 | 4.370 | 5,992 | -0.05(-1.13%) |
Sep 08, 2023 | 4.190 | 4.434 | 4.190 | 4.420 | 7,850 | +0.01(+0.18%) |
Sep 07, 2023 | 4.424 | 4.450 | 4.412 | 4.412 | 6,174 | -0.08(-1.73%) |
Sep 06, 2023 | 4.522 | 4.522 | 4.485 | 4.490 | 5,614 | -0.08(-1.75%) |
Sep 05, 2023 | 4.550 | 4.570 | 4.430 | 4.570 | 7,979 | +0.07(+1.56%) |
Sep 01, 2023 | 4.540 | 4.650 | 4.500 | 4.500 | 4,070 | -0.03(-0.62%) |
Aug 31, 2023 | 4.610 | 4.610 | 4.510 | 4.528 | 13,013 | -0.17(-3.68%) |
Aug 30, 2023 | 4.580 | 4.780 | 4.580 | 4.701 | 29,077 | +0.22(+4.89%) |
Aug 29, 2023 | 4.400 | 4.520 | 4.390 | 4.482 | 24,863 | +0.09(+2.04%) |
Aug 28, 2023 | 4.250 | 4.470 | 4.150 | 4.393 | 6,537 | +0.19(+4.58%) |
Aug 25, 2023 | 4.210 | 4.270 | 4.115 | 4.200 | 4,619 | -0.01(-0.30%) |
Aug 24, 2023 | 4.176 | 4.275 | 4.176 | 4.213 | 13,036 | +0.18(+4.53%) |
Aug 23, 2023 | 4.011 | 4.060 | 3.980 | 4.030 | 15,647 | +0.19(+4.81%) |
Aug 22, 2023 | 3.820 | 3.850 | 3.820 | 3.845 | 5,532 | +0.12(+3.22%) |
Aug 21, 2023 | 3.725 | 3.725 | 3.725 | 3.725 | 1,365 | +0.02(+0.59%) |
Aug 18, 2023 | 3.600 | 3.782 | 3.600 | 3.703 | 17,185 | -0.03(-0.72%) |
Aug 17, 2023 | 3.810 | 3.815 | 3.718 | 3.730 | 8,149 | -0.04(-1.06%) |
Aug 16, 2023 | 3.880 | 3.885 | 3.770 | 3.770 | 6,245 | -0.12(-3.08%) |
Aug 15, 2023 | 3.890 | 3.900 | 3.890 | 3.890 | 1,040 | -0.02(-0.51%) |
Aug 14, 2023 | 3.850 | 4.000 | 3.850 | 3.910 | 10,503 | -0.11(-2.74%) |
Aug 11, 2023 | 3.982 | 4.020 | 3.982 | 4.020 | 1,128 | +0.14(+3.61%) |
Aug 10, 2023 | 3.866 | 3.880 | 3.820 | 3.880 | 3,290 | +0.05(+1.31%) |
Aug 09, 2023 | 3.891 | 3.891 | 3.830 | 3.830 | 5,950 | -0.05(-1.29%) |
Aug 08, 2023 | 3.900 | 3.900 | 3.870 | 3.880 | 996 | +0.01(+0.39%) |
Aug 07, 2023 | 3.920 | 3.950 | 3.854 | 3.865 | 40,436 | -0.04(-1.01%) |
Aug 04, 2023 | 3.895 | 3.905 | 3.895 | 3.905 | 954 | +0.06(+1.55%) |
Aug 03, 2023 | 3.720 | 3.845 | 3.660 | 3.845 | 7,860 | +0.08(+2.12%) |
Aug 02, 2023 | 3.890 | 3.890 | 3.744 | 3.765 | 12,391 | -0.17(-4.33%) |
Aug 01, 2023 | 3.780 | 3.970 | 3.780 | 3.936 | 7,039 | -0.05(-1.37%) |
Jul 31, 2023 | 3.840 | 4.050 | 3.840 | 3.990 | 4,532 | +0.12(+3.04%) |
Jul 28, 2023 | 3.770 | 3.878 | 3.770 | 3.872 | 5,871 | +0.10(+2.60%) |
Jul 27, 2023 | 3.850 | 3.867 | 3.774 | 3.774 | 7,647 | -0.26(-6.35%) |
Jul 26, 2023 | 4.159 | 4.183 | 3.992 | 4.030 | 10,009 | -0.14(-3.40%) |
Jul 25, 2023 | 3.925 | 4.205 | 3.925 | 4.172 | 8,944 | +0.28(+7.30%) |
Jul 24, 2023 | 3.900 | 3.930 | 3.839 | 3.888 | 8,059 | -0.04(-1.06%) |
Jul 21, 2023 | 4.000 | 4.080 | 3.910 | 3.930 | 5,707 | -0.14(-3.44%) |
Jul 20, 2023 | 4.265 | 4.265 | 4.070 | 4.070 | 22,381 | -0.15(-3.55%) |
Jul 19, 2023 | 4.290 | 4.363 | 4.200 | 4.220 | 19,925 | +0.12(+2.93%) |
Jul 18, 2023 | 4.050 | 4.100 | 4.000 | 4.100 | 11,252 | +0.12(+3.02%) |
Jul 17, 2023 | 3.840 | 4.000 | 3.820 | 3.980 | 10,280 | +0.13(+3.38%) |
Jul 14, 2023 | 3.650 | 3.915 | 3.630 | 3.850 | 8,250 | -0.04(-1.16%) |
Jul 13, 2023 | 3.715 | 3.910 | 3.715 | 3.895 | 13,353 | +0.31(+8.74%) |
Jul 12, 2023 | 3.582 | 3.582 | 3.582 | 3.582 | 678 | +0.06(+1.76%) |
Jul 11, 2023 | 3.578 | 3.578 | 3.510 | 3.520 | 5,281 | -0.05(-1.40%) |
Jul 10, 2023 | 3.572 | 3.610 | 3.543 | 3.570 | 7,462 | +0.07(+2.00%) |
Jul 07, 2023 | 3.552 | 3.552 | 3.480 | 3.500 | 13,099 | +0.07(+2.04%) |
Jul 06, 2023 | 3.600 | 3.600 | 3.430 | 3.430 | 10,356 | -0.07(-2.00%) |
Jul 05, 2023 | 3.600 | 3.600 | 3.500 | 3.500 | 6,450 | -0.10(-2.78%) |
Jul 03, 2023 | 3.600 | 3.600 | 3.600 | 3.600 | 248 | +0.02(+0.56%) |
Jun 30, 2023 | 3.610 | 3.610 | 3.500 | 3.580 | 7,754 | +0.10(+2.81%) |
Jun 29, 2023 | 3.487 | 3.487 | 3.473 | 3.482 | 3,782 | -0.03(-0.92%) |
Jun 28, 2023 | 3.450 | 3.520 | 3.450 | 3.514 | 7,854 | -0.02(-0.44%) |
Jun 27, 2023 | 3.495 | 3.540 | 3.490 | 3.530 | 15,874 | +0.03(+0.76%) |
Jun 26, 2023 | 3.560 | 3.613 | 3.503 | 3.503 | 15,047 | +0.00(+0.01%) |
Jun 23, 2023 | 3.499 | 3.520 | 3.474 | 3.503 | 8,226 | +0.06(+1.84%) |
Jun 22, 2023 | 3.495 | 3.495 | 3.420 | 3.440 | 8,098 | -0.05(-1.43%) |
Jun 21, 2023 | 3.410 | 3.520 | 3.410 | 3.490 | 2,910 | +0.08(+2.23%) |
Jun 20, 2023 | 3.500 | 3.500 | 3.380 | 3.414 | 8,154 | -0.06(-1.62%) |
Jun 16, 2023 | 3.498 | 3.528 | 3.434 | 3.470 | 52,701 | +0.04(+1.17%) |
Jun 15, 2023 | 3.540 | 3.540 | 3.430 | 3.430 | 13,505 | -0.04(-1.15%) |
Jun 14, 2023 | 3.540 | 3.540 | 3.463 | 3.470 | 8,446 | -0.07(-2.09%) |
Jun 13, 2023 | 3.514 | 3.544 | 3.514 | 3.544 | 950 | +0.01(+0.33%) |
Jun 12, 2023 | 3.554 | 3.554 | 3.532 | 3.532 | 731 | -0.01(-0.22%) |
Jun 09, 2023 | 3.540 | 3.540 | 3.538 | 3.540 | 501 | +0.06(+1.72%) |
Jun 08, 2023 | 3.450 | 3.508 | 3.450 | 3.480 | 5,684 | +0.02(+0.58%) |
Jun 07, 2023 | 3.230 | 3.510 | 3.230 | 3.460 | 3,264 | -0.02(-0.57%) |
Jun 06, 2023 | 3.470 | 3.480 | 3.470 | 3.480 | 841 | +0.01(+0.29%) |
Jun 05, 2023 | 3.450 | 3.489 | 3.450 | 3.470 | 2,235 | -0.00(-0.12%) |
Jun 02, 2023 | 3.520 | 3.520 | 3.467 | 3.474 | 3,626 | +0.01(+0.40%) |
Jun 01, 2023 | 3.394 | 3.500 | 3.394 | 3.460 | 19,974 | +0.13(+3.96%) |
May 31, 2023 | 3.300 | 3.342 | 3.300 | 3.328 | 1,687 | -0.02(-0.65%) |
May 30, 2023 | 3.320 | 3.350 | 3.320 | 3.350 | 4,393 | +0.05(+1.42%) |
May 26, 2023 | 3.250 | 3.330 | 3.220 | 3.303 | 5,500 | +0.05(+1.63%) |
May 25, 2023 | 3.252 | 3.252 | 3.180 | 3.250 | 8,255 | -0.06(-1.88%) |
May 24, 2023 | 3.281 | 3.330 | 3.260 | 3.312 | 8,612 | -0.03(-0.83%) |
May 23, 2023 | 3.340 | 3.340 | 3.340 | 3.340 | 175 | +0.09(+2.77%) |
May 22, 2023 | 3.250 | 3.250 | 3.230 | 3.250 | 5,107 | -0.01(-0.37%) |
May 19, 2023 | 3.260 | 3.290 | 3.250 | 3.262 | 3,299 | -0.03(-0.84%) |
May 18, 2023 | 3.378 | 3.378 | 3.260 | 3.290 | 4,872 | -0.04(-1.20%) |
May 17, 2023 | 3.360 | 3.360 | 3.280 | 3.330 | 11,429 | -0.08(-2.35%) |
May 16, 2023 | 3.540 | 3.540 | 3.370 | 3.410 | 4,027 | -0.13(-3.67%) |
May 15, 2023 | 3.528 | 3.602 | 3.528 | 3.540 | 5,413 | +0.02(+0.71%) |
May 12, 2023 | 3.640 | 3.640 | 3.497 | 3.515 | 2,085 | -0.11(-3.01%) |
May 11, 2023 | 3.770 | 3.770 | 3.600 | 3.624 | 12,215 | -0.07(-1.79%) |
May 10, 2023 | 3.672 | 3.710 | 3.587 | 3.690 | 9,698 | +0.06(+1.65%) |
May 09, 2023 | 3.651 | 3.678 | 3.630 | 3.630 | 4,852 | -0.05(-1.31%) |
May 08, 2023 | 3.700 | 3.825 | 3.678 | 3.678 | 35,118 | -0.05(-1.21%) |
May 05, 2023 | 3.650 | 3.723 | 3.600 | 3.723 | 11,359 | +0.08(+2.21%) |
May 04, 2023 | 3.575 | 3.686 | 3.520 | 3.643 | 5,667 | +0.22(+6.36%) |
May 03, 2023 | 3.441 | 3.505 | 3.416 | 3.425 | 22,734 | -0.08(-2.15%) |
May 02, 2023 | 3.325 | 3.500 | 3.300 | 3.500 | 5,483 | +0.13(+3.87%) |
May 01, 2023 | 3.404 | 3.404 | 3.366 | 3.370 | 1,091 | -0.01(-0.31%) |
Apr 28, 2023 | 3.360 | 3.380 | 3.360 | 3.380 | 1,993 | +0.04(+1.20%) |
Apr 27, 2023 | 3.375 | 3.375 | 3.340 | 3.340 | 3,495 | -0.03(-1.01%) |
Apr 26, 2023 | 3.400 | 3.400 | 3.360 | 3.374 | 7,050 | -0.02(-0.47%) |
Apr 25, 2023 | 3.404 | 3.440 | 3.384 | 3.390 | 4,763 | -0.05(-1.53%) |
Apr 24, 2023 | 3.420 | 3.450 | 3.405 | 3.442 | 24,685 | +0.02(+0.70%) |
Apr 21, 2023 | 3.428 | 3.440 | 3.400 | 3.419 | 14,670 | -0.02(-0.54%) |
Apr 20, 2023 | 3.400 | 3.437 | 3.400 | 3.437 | 7,050 | -0.01(-0.32%) |
Apr 19, 2023 | 3.358 | 3.448 | 3.358 | 3.448 | 7,865 | +0.08(+2.38%) |
Apr 18, 2023 | 3.468 | 3.510 | 3.368 | 3.368 | 6,638 | -0.11(-3.22%) |
Apr 17, 2023 | 3.410 | 3.510 | 3.400 | 3.480 | 68,742 | +0.01(+0.22%) |
Apr 14, 2023 | 3.620 | 3.620 | 3.473 | 3.473 | 48,395 | -0.14(-3.88%) |
Apr 13, 2023 | 3.520 | 3.612 | 3.512 | 3.612 | 28,589 | +0.13(+3.81%) |
Apr 12, 2023 | 3.470 | 3.520 | 3.470 | 3.480 | 4,137 | -0.01(-0.29%) |
Apr 11, 2023 | 3.490 | 3.500 | 3.470 | 3.490 | 15,470 | +0.05(+1.45%) |
Apr 10, 2023 | 3.430 | 3.440 | 3.360 | 3.440 | 5,720 | +0.01(+0.23%) |
Apr 06, 2023 | 3.400 | 3.480 | 3.370 | 3.432 | 5,148 | +0.07(+1.97%) |
Apr 05, 2023 | 3.406 | 3.430 | 3.330 | 3.366 | 6,791 | -0.06(-1.82%) |
Apr 04, 2023 | 3.400 | 3.470 | 3.377 | 3.428 | 114,172 | +0.03(+0.83%) |
Apr 03, 2023 | 3.350 | 3.434 | 3.350 | 3.400 | 15,794 | +0.04(+1.25%) |
Mar 31, 2023 | 3.332 | 3.358 | 3.310 | 3.358 | 3,299 | -0.01(-0.36%) |
Mar 30, 2023 | 3.404 | 3.420 | 3.350 | 3.370 | 45,358 | -0.11(-3.16%) |
Mar 29, 2023 | 3.517 | 3.560 | 3.440 | 3.480 | 11,235 | -0.04(-1.14%) |
Mar 28, 2023 | 3.496 | 3.531 | 3.461 | 3.520 | 90,677 | +0.05(+1.44%) |
Mar 27, 2023 | 3.470 | 3.500 | 3.428 | 3.470 | 9,000 | -0.07(-1.98%) |
Mar 24, 2023 | 3.640 | 3.650 | 3.537 | 3.540 | 5,579 | -0.15(-4.07%) |
Mar 23, 2023 | 3.780 | 3.780 | 3.690 | 3.690 | 21,323 | +0.02(+0.48%) |
Mar 22, 2023 | 3.800 | 3.860 | 3.640 | 3.672 | 12,765 | -0.13(-3.48%) |
Mar 21, 2023 | 3.792 | 3.805 | 3.760 | 3.805 | 10,194 | -0.00(-0.13%) |
Mar 20, 2023 | 3.733 | 3.835 | 3.733 | 3.810 | 2,190 | +0.21(+5.83%) |
Mar 17, 2023 | 3.489 | 3.600 | 3.370 | 3.600 | 6,362 | +0.17(+4.90%) |
Mar 16, 2023 | 3.480 | 3.480 | 3.390 | 3.432 | 2,885 | -0.04(-1.10%) |
Mar 15, 2023 | 3.528 | 3.670 | 3.470 | 3.470 | 3,430 | -0.03(-0.86%) |
Mar 14, 2023 | 3.580 | 3.580 | 3.500 | 3.500 | 9,080 | +0.04(+1.01%) |
Mar 13, 2023 | 3.600 | 3.740 | 3.462 | 3.465 | 16,119 | -0.09(-2.40%) |
Mar 10, 2023 | 3.300 | 3.550 | 3.250 | 3.550 | 8,777 | +0.39(+12.22%) |
Mar 09, 2023 | 3.008 | 3.255 | 2.977 | 3.163 | 7,452 | +0.10(+3.25%) |
Mar 08, 2023 | 3.050 | 3.064 | 3.030 | 3.064 | 6,784 | -0.00(-0.14%) |
Mar 07, 2023 | 3.100 | 3.120 | 3.030 | 3.068 | 21,640 | -0.11(-3.52%) |
Mar 06, 2023 | 3.240 | 3.240 | 3.170 | 3.180 | 9,766 | -0.07(-2.03%) |
Mar 03, 2023 | 3.274 | 3.312 | 3.246 | 3.246 | 9,754 | -0.19(-5.42%) |
Mar 02, 2023 | 3.430 | 3.461 | 3.400 | 3.432 | 2,300 | +0.01(+0.20%) |
Mar 01, 2023 | 3.250 | 3.425 | 3.225 | 3.425 | 13,618 | +0.23(+7.37%) |
Feb 28, 2023 | 3.170 | 3.236 | 3.170 | 3.190 | 5,934 | +0.09(+2.90%) |
Feb 27, 2023 | 3.210 | 3.223 | 3.100 | 3.100 | 9,142 | -0.07(-2.24%) |
Feb 24, 2023 | 3.303 | 3.320 | 3.171 | 3.171 | 5,819 | -0.15(-4.63%) |
Feb 23, 2023 | 3.340 | 3.370 | 3.250 | 3.325 | 6,256 | -0.08(-2.49%) |
Feb 22, 2023 | 3.521 | 3.521 | 3.410 | 3.410 | 8,534 | +0.01(+0.29%) |
Feb 21, 2023 | 3.550 | 3.550 | 3.400 | 3.400 | 13,000 | -0.08(-2.21%) |
Feb 17, 2023 | 3.450 | 3.503 | 3.444 | 3.477 | 4,659 | -0.06(-1.79%) |
Feb 16, 2023 | 3.580 | 3.580 | 3.497 | 3.540 | 5,955 | -0.13(-3.48%) |
Feb 15, 2023 | 3.680 | 3.682 | 3.668 | 3.668 | 4,373 | -0.03(-0.86%) |
Feb 14, 2023 | 3.700 | 3.700 | 3.600 | 3.700 | 3,346 | +0.01(+0.27%) |
Feb 13, 2023 | 3.700 | 3.700 | 3.690 | 3.690 | 1,078 | -0.02(-0.54%) |
Feb 10, 2023 | 3.799 | 3.800 | 3.710 | 3.710 | 7,267 | +0.00(+0.00%) |
Feb 09, 2023 | 3.774 | 3.774 | 3.710 | 3.710 | 4,417 | -0.03(-0.80%) |
Feb 08, 2023 | 3.659 | 3.740 | 3.630 | 3.740 | 6,715 | +0.14(+3.89%) |
Feb 07, 2023 | 3.558 | 3.632 | 3.558 | 3.600 | 2,450 | -0.03(-0.96%) |
Feb 06, 2023 | 3.590 | 3.650 | 3.588 | 3.635 | 2,226 | +0.01(+0.28%) |
Feb 03, 2023 | 3.570 | 3.650 | 3.530 | 3.625 | 8,248 | +0.03(+0.73%) |
Feb 02, 2023 | 3.580 | 3.682 | 3.580 | 3.599 | 14,746 | -0.04(-1.14%) |