Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 2.650 | 2.780 | 2.650 | 2.780 | 265,468 | +0.01(+0.36%) |
Nov 29, 2023 | 2.785 | 2.800 | 2.770 | 2.770 | 114,252 | -0.11(-3.82%) |
Nov 28, 2023 | 2.940 | 2.940 | 2.860 | 2.880 | 651,445 | +0.00(+0.00%) |
Nov 27, 2023 | 2.910 | 2.910 | 2.880 | 2.880 | 99,505 | -0.06(-2.04%) |
Nov 24, 2023 | 2.980 | 2.980 | 2.930 | 2.940 | 30,871 | +0.02(+0.68%) |
Nov 22, 2023 | 2.932 | 2.950 | 2.920 | 2.920 | 128,476 | -0.01(-0.34%) |
Nov 21, 2023 | 2.940 | 2.940 | 2.900 | 2.930 | 189,480 | +0.00(+0.00%) |
Nov 20, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 171,020 | +0.05(+1.74%) |
Nov 17, 2023 | 2.870 | 2.890 | 2.860 | 2.880 | 261,475 | +0.02(+0.70%) |
Nov 16, 2023 | 2.860 | 2.868 | 2.830 | 2.860 | 206,088 | -0.09(-3.05%) |
Nov 15, 2023 | 2.940 | 2.940 | 2.940 | 2.950 | 168,012 | +0.03(+1.03%) |
Nov 14, 2023 | 2.860 | 2.930 | 2.850 | 2.920 | 450,646 | +0.13(+4.66%) |
Nov 13, 2023 | 2.794 | 2.800 | 2.770 | 2.790 | 697,451 | +0.05(+1.94%) |
Nov 10, 2023 | 2.720 | 2.740 | 2.710 | 2.737 | 351,810 | +0.04(+1.37%) |
Nov 09, 2023 | 2.780 | 2.780 | 2.700 | 2.700 | 456,821 | -0.07(-2.53%) |
Nov 08, 2023 | 2.757 | 2.770 | 2.750 | 2.770 | 335,079 | +0.00(+0.00%) |
Nov 07, 2023 | 2.780 | 2.810 | 2.770 | 2.770 | 283,498 | -0.10(-3.48%) |
Nov 06, 2023 | 2.890 | 2.900 | 2.850 | 2.870 | 159,428 | -0.06(-2.05%) |
Nov 03, 2023 | 2.920 | 2.940 | 2.900 | 2.930 | 322,038 | +0.08(+2.81%) |
Nov 02, 2023 | 2.860 | 2.870 | 2.820 | 2.850 | 760,699 | +0.15(+5.56%) |
Nov 01, 2023 | 2.680 | 2.700 | 2.670 | 2.700 | 776,485 | +0.00(+0.00%) |
Oct 31, 2023 | 2.650 | 2.730 | 2.650 | 2.700 | 2,158,954 | -0.02(-0.74%) |
Oct 30, 2023 | 2.735 | 2.735 | 2.700 | 2.720 | 907,515 | +0.03(+1.12%) |
Oct 27, 2023 | 2.720 | 2.720 | 2.670 | 2.690 | 363,106 | +0.06(+2.28%) |
Oct 26, 2023 | 2.610 | 2.640 | 2.610 | 2.630 | 463,285 | -0.05(-1.87%) |
Oct 25, 2023 | 2.690 | 2.700 | 2.660 | 2.680 | 296,458 | -0.05(-1.83%) |
Oct 24, 2023 | 2.720 | 2.750 | 2.710 | 2.730 | 1,860,977 | +0.04(+1.49%) |
Oct 23, 2023 | 2.641 | 2.700 | 2.640 | 2.690 | 743,173 | +0.05(+1.89%) |
Oct 20, 2023 | 2.675 | 2.680 | 2.640 | 2.640 | 707,468 | -0.04(-1.49%) |
Oct 19, 2023 | 2.636 | 2.684 | 2.618 | 2.680 | 1,004,899 | +0.00(+0.00%) |
Oct 18, 2023 | 2.670 | 2.690 | 2.650 | 2.680 | 390,841 | +0.02(+0.75%) |
Oct 17, 2023 | 2.610 | 2.700 | 2.610 | 2.660 | 1,397,375 | -0.02(-0.75%) |
Oct 16, 2023 | 2.640 | 2.680 | 2.610 | 2.680 | 644,782 | +0.08(+3.08%) |
Oct 13, 2023 | 2.640 | 2.640 | 2.590 | 2.600 | 295,731 | -0.08(-2.99%) |
Oct 12, 2023 | 2.650 | 2.710 | 2.640 | 2.680 | 566,456 | +0.05(+1.90%) |
Oct 11, 2023 | 2.640 | 2.660 | 2.620 | 2.630 | 548,132 | +0.01(+0.38%) |
Oct 10, 2023 | 2.600 | 2.650 | 2.600 | 2.620 | 815,045 | +0.07(+2.75%) |
Oct 09, 2023 | 2.570 | 2.570 | 2.520 | 2.550 | 701,499 | -0.03(-1.16%) |
Oct 06, 2023 | 2.570 | 2.600 | 2.530 | 2.580 | 485,575 | +0.05(+1.98%) |
Oct 05, 2023 | 2.530 | 2.540 | 2.500 | 2.530 | 875,760 | +0.04(+1.61%) |
Oct 04, 2023 | 2.485 | 2.500 | 2.460 | 2.490 | 1,674,222 | +0.06(+2.47%) |
Oct 03, 2023 | 2.450 | 2.470 | 2.430 | 2.430 | 648,255 | -0.11(-4.33%) |
Oct 02, 2023 | 2.560 | 2.580 | 2.540 | 2.540 | 363,536 | -0.02(-0.78%) |
Sep 29, 2023 | 2.585 | 2.600 | 2.550 | 2.560 | 544,405 | +0.08(+3.23%) |
Sep 28, 2023 | 2.475 | 2.510 | 2.460 | 2.480 | 1,767,888 | +0.04(+1.64%) |
Sep 27, 2023 | 2.450 | 2.480 | 2.430 | 2.440 | 1,626,565 | +0.02(+0.83%) |
Sep 26, 2023 | 2.450 | 2.460 | 2.420 | 2.420 | 717,316 | -0.09(-3.59%) |
Sep 25, 2023 | 2.480 | 2.510 | 2.470 | 2.510 | 582,979 | +0.00(+0.00%) |
Sep 22, 2023 | 2.511 | 2.540 | 2.500 | 2.510 | 591,333 | +0.06(+2.45%) |
Sep 21, 2023 | 2.480 | 2.490 | 2.440 | 2.450 | 664,060 | -0.05(-2.00%) |
Sep 20, 2023 | 2.520 | 2.540 | 2.500 | 2.500 | 1,439,303 | -0.01(-0.40%) |
Sep 19, 2023 | 2.560 | 2.560 | 2.500 | 2.510 | 1,161,463 | +0.01(+0.40%) |
Sep 18, 2023 | 2.510 | 2.540 | 2.500 | 2.500 | 714,778 | -0.02(-0.79%) |
Sep 15, 2023 | 2.565 | 2.590 | 2.520 | 2.520 | 639,218 | -0.04(-1.56%) |
Sep 14, 2023 | 2.575 | 2.600 | 2.560 | 2.560 | 787,137 | -0.04(-1.54%) |
Sep 13, 2023 | 2.590 | 2.600 | 2.580 | 2.600 | 602,596 | +0.05(+1.96%) |
Sep 12, 2023 | 2.540 | 2.550 | 2.530 | 2.550 | 1,213,811 | +0.02(+0.79%) |
Sep 11, 2023 | 2.500 | 2.580 | 2.500 | 2.530 | 657,902 | -0.08(-3.07%) |
Sep 08, 2023 | 2.650 | 2.660 | 2.600 | 2.610 | 405,020 | -0.01(-0.38%) |
Sep 07, 2023 | 2.630 | 2.630 | 2.610 | 2.620 | 829,462 | -0.04(-1.50%) |
Sep 06, 2023 | 2.670 | 2.720 | 2.660 | 2.660 | 686,794 | +0.01(+0.38%) |
Sep 05, 2023 | 2.750 | 2.750 | 2.620 | 2.650 | 598,885 | -0.06(-2.21%) |
Sep 01, 2023 | 2.670 | 2.710 | 2.610 | 2.710 | 285,608 | +0.01(+0.37%) |
Aug 31, 2023 | 2.710 | 2.720 | 2.650 | 2.700 | 272,419 | -0.04(-1.64%) |
Aug 30, 2023 | 2.720 | 2.760 | 2.710 | 2.745 | 172,494 | +0.02(+0.92%) |
Aug 29, 2023 | 2.690 | 2.750 | 2.660 | 2.720 | 401,581 | +0.08(+3.03%) |
Aug 28, 2023 | 2.650 | 2.677 | 2.630 | 2.640 | 569,914 | +0.00(+0.00%) |
Aug 25, 2023 | 2.650 | 2.680 | 2.630 | 2.640 | 265,434 | +0.02(+0.76%) |
Aug 24, 2023 | 2.640 | 2.680 | 2.620 | 2.620 | 608,781 | -0.05(-1.87%) |
Aug 23, 2023 | 2.810 | 2.810 | 2.590 | 2.670 | 746,833 | -0.02(-0.74%) |
Aug 22, 2023 | 2.640 | 2.690 | 2.510 | 2.690 | 1,184,764 | +0.06(+2.28%) |
Aug 21, 2023 | 2.615 | 2.640 | 2.600 | 2.630 | 634,337 | -0.06(-2.23%) |
Aug 18, 2023 | 2.668 | 2.690 | 2.650 | 2.690 | 388,005 | +0.01(+0.37%) |
Aug 17, 2023 | 2.691 | 2.730 | 2.669 | 2.680 | 1,643,693 | +0.04(+1.52%) |
Aug 16, 2023 | 2.710 | 2.720 | 2.640 | 2.640 | 1,134,837 | -0.10(-3.65%) |
Aug 15, 2023 | 2.750 | 2.760 | 2.713 | 2.740 | 750,355 | -0.10(-3.52%) |
Aug 14, 2023 | 2.800 | 2.840 | 2.800 | 2.840 | 264,234 | -0.04(-1.39%) |
Aug 11, 2023 | 2.885 | 2.910 | 2.880 | 2.880 | 287,834 | +0.04(+1.41%) |
Aug 10, 2023 | 2.850 | 2.880 | 2.820 | 2.840 | 240,102 | -0.02(-0.70%) |
Aug 09, 2023 | 2.850 | 2.860 | 2.820 | 2.860 | 426,081 | +0.01(+0.53%) |
Aug 08, 2023 | 2.831 | 2.870 | 2.810 | 2.845 | 631,697 | -0.04(-1.56%) |
Aug 07, 2023 | 2.900 | 2.930 | 2.880 | 2.890 | 363,513 | +0.02(+0.70%) |
Aug 04, 2023 | 2.881 | 2.920 | 2.860 | 2.870 | 174,613 | -0.07(-2.38%) |
Aug 03, 2023 | 2.915 | 2.960 | 2.900 | 2.940 | 446,965 | +0.06(+2.08%) |
Aug 02, 2023 | 2.910 | 2.930 | 2.880 | 2.880 | 123,813 | -0.09(-3.03%) |
Aug 01, 2023 | 2.960 | 2.980 | 2.940 | 2.970 | 98,772 | -0.08(-2.62%) |
Jul 31, 2023 | 3.030 | 3.050 | 3.010 | 3.050 | 84,024 | -0.01(-0.33%) |
Jul 28, 2023 | 3.055 | 3.070 | 3.040 | 3.060 | 96,058 | +0.08(+2.68%) |
Jul 27, 2023 | 3.010 | 3.030 | 2.960 | 2.980 | 200,355 | +0.03(+1.02%) |
Jul 26, 2023 | 2.965 | 2.980 | 2.950 | 2.950 | 104,419 | -0.01(-0.34%) |
Jul 25, 2023 | 2.940 | 2.970 | 2.930 | 2.960 | 243,873 | +0.06(+2.07%) |
Jul 24, 2023 | 2.880 | 2.972 | 2.868 | 2.900 | 221,102 | +0.00(+0.00%) |
Jul 21, 2023 | 2.920 | 2.930 | 2.900 | 2.900 | 184,832 | +0.01(+0.35%) |
Jul 20, 2023 | 2.905 | 2.930 | 2.860 | 2.890 | 184,692 | +0.01(+0.35%) |
Jul 19, 2023 | 2.930 | 2.930 | 2.880 | 2.880 | 122,030 | +0.00(+0.00%) |
Jul 18, 2023 | 2.880 | 2.900 | 2.860 | 2.880 | 188,125 | -0.03(-1.03%) |
Jul 17, 2023 | 2.919 | 2.940 | 2.890 | 2.910 | 192,993 | -0.03(-1.02%) |
Jul 14, 2023 | 2.940 | 2.950 | 2.900 | 2.940 | 99,303 | +0.02(+0.68%) |
Jul 13, 2023 | 2.940 | 3.030 | 2.910 | 2.920 | 281,452 | +0.01(+0.34%) |
Jul 12, 2023 | 2.950 | 3.030 | 2.870 | 2.910 | 100,582 | +0.02(+0.69%) |
Jul 11, 2023 | 2.955 | 3.020 | 2.880 | 2.890 | 579,618 | +0.02(+0.70%) |
Jul 10, 2023 | 2.979 | 2.980 | 2.854 | 2.870 | 301,112 | +0.00(+0.00%) |
Jul 07, 2023 | 2.860 | 2.880 | 2.840 | 2.870 | 441,764 | +0.02(+0.70%) |
Jul 06, 2023 | 2.900 | 2.900 | 2.820 | 2.850 | 442,073 | -0.07(-2.40%) |
Jul 05, 2023 | 2.911 | 2.969 | 2.900 | 2.920 | 196,800 | -0.08(-2.67%) |
Jul 03, 2023 | 3.025 | 3.060 | 2.960 | 3.000 | 114,131 | +0.08(+2.74%) |
Jun 30, 2023 | 2.940 | 2.960 | 2.920 | 2.920 | 336,354 | +0.04(+1.39%) |
Jun 29, 2023 | 2.870 | 2.880 | 2.860 | 2.880 | 154,797 | -0.05(-1.71%) |
Jun 28, 2023 | 2.960 | 3.000 | 2.920 | 2.930 | 249,351 | +0.01(+0.34%) |
Jun 27, 2023 | 2.913 | 2.920 | 2.890 | 2.920 | 641,789 | +0.00(+0.00%) |
Jun 26, 2023 | 2.925 | 2.925 | 2.900 | 2.920 | 608,415 | +0.03(+1.04%) |
Jun 23, 2023 | 2.925 | 2.950 | 2.890 | 2.890 | 265,482 | -0.09(-3.02%) |
Jun 22, 2023 | 2.930 | 3.013 | 2.930 | 2.980 | 335,620 | -0.01(-0.33%) |
Jun 21, 2023 | 3.000 | 3.040 | 2.980 | 2.990 | 267,764 | -0.02(-0.83%) |
Jun 20, 2023 | 3.030 | 3.070 | 3.010 | 3.015 | 205,533 | +0.04(+1.17%) |
Jun 16, 2023 | 3.006 | 3.010 | 2.980 | 2.980 | 150,141 | -0.01(-0.33%) |
Jun 15, 2023 | 2.995 | 3.010 | 2.980 | 2.990 | 232,362 | +0.01(+0.34%) |
Jun 14, 2023 | 3.000 | 3.030 | 2.970 | 2.980 | 146,980 | -0.06(-1.97%) |
Jun 13, 2023 | 3.085 | 3.140 | 3.030 | 3.040 | 294,839 | +0.00(+0.00%) |
Jun 12, 2023 | 3.090 | 3.094 | 3.030 | 3.040 | 321,958 | -0.04(-1.30%) |
Jun 09, 2023 | 3.094 | 3.100 | 3.080 | 3.080 | 218,805 | -0.01(-0.32%) |
Jun 08, 2023 | 3.110 | 3.140 | 3.070 | 3.090 | 211,573 | +0.02(+0.65%) |
Jun 07, 2023 | 3.170 | 3.170 | 3.070 | 3.070 | 90,492 | -0.19(-5.83%) |
Jun 06, 2023 | 3.290 | 3.310 | 3.250 | 3.260 | 218,313 | +0.03(+0.93%) |
Jun 05, 2023 | 3.040 | 3.280 | 3.040 | 3.230 | 244,165 | -0.02(-0.62%) |
Jun 02, 2023 | 3.040 | 3.250 | 3.040 | 3.250 | 224,842 | +0.21(+6.91%) |
Jun 01, 2023 | 3.080 | 3.120 | 3.040 | 3.040 | 647,305 | -0.19(-5.88%) |
May 31, 2023 | 3.230 | 3.240 | 3.220 | 3.230 | 260,167 | -0.10(-3.00%) |
May 30, 2023 | 3.370 | 3.390 | 3.270 | 3.330 | 218,549 | -0.12(-3.48%) |
May 26, 2023 | 3.410 | 3.470 | 3.390 | 3.450 | 188,195 | +0.02(+0.58%) |
May 25, 2023 | 3.430 | 3.430 | 3.400 | 3.430 | 346,547 | -0.02(-0.58%) |
May 24, 2023 | 3.370 | 3.460 | 3.370 | 3.450 | 128,797 | -0.03(-0.86%) |
May 23, 2023 | 3.472 | 3.490 | 3.460 | 3.480 | 266,602 | -0.07(-1.97%) |
May 22, 2023 | 3.495 | 3.550 | 3.495 | 3.550 | 123,764 | +0.04(+1.14%) |
May 19, 2023 | 3.550 | 3.580 | 3.485 | 3.510 | 97,867 | +0.02(+0.57%) |
May 18, 2023 | 3.460 | 3.490 | 3.450 | 3.490 | 117,982 | +0.02(+0.58%) |
May 17, 2023 | 3.470 | 3.490 | 3.457 | 3.470 | 75,354 | -0.04(-1.14%) |
May 16, 2023 | 3.490 | 3.550 | 3.490 | 3.510 | 172,434 | -0.06(-1.68%) |
May 15, 2023 | 3.540 | 3.580 | 3.530 | 3.570 | 100,417 | +0.13(+3.78%) |
May 12, 2023 | 3.435 | 3.441 | 3.420 | 3.440 | 68,176 | -0.08(-2.27%) |
May 11, 2023 | 3.511 | 3.520 | 3.490 | 3.520 | 114,308 | -0.05(-1.40%) |
May 10, 2023 | 3.540 | 3.610 | 3.535 | 3.570 | 79,883 | -0.01(-0.28%) |
May 09, 2023 | 3.570 | 3.590 | 3.570 | 3.580 | 59,980 | -0.09(-2.45%) |
May 08, 2023 | 3.720 | 3.720 | 3.620 | 3.670 | 87,863 | -0.01(-0.27%) |
May 05, 2023 | 3.675 | 3.700 | 3.630 | 3.680 | 50,906 | +0.04(+1.10%) |
May 04, 2023 | 3.590 | 3.670 | 3.590 | 3.640 | 75,899 | +0.04(+1.11%) |
May 03, 2023 | 3.570 | 3.630 | 3.520 | 3.600 | 64,141 | +0.02(+0.56%) |
May 02, 2023 | 3.550 | 3.580 | 3.530 | 3.580 | 89,469 | +0.06(+1.70%) |
May 01, 2023 | 3.595 | 3.650 | 3.520 | 3.520 | 104,322 | -0.08(-2.22%) |
Apr 28, 2023 | 3.580 | 3.620 | 3.580 | 3.600 | 40,124 | +0.06(+1.55%) |
Apr 27, 2023 | 3.535 | 3.550 | 3.520 | 3.545 | 108,015 | +0.05(+1.58%) |
Apr 26, 2023 | 3.505 | 3.520 | 3.470 | 3.490 | 116,836 | +0.08(+2.35%) |
Apr 25, 2023 | 3.445 | 3.450 | 3.400 | 3.410 | 131,672 | -0.02(-0.58%) |
Apr 24, 2023 | 3.450 | 3.470 | 3.430 | 3.430 | 135,465 | +0.06(+1.78%) |
Apr 21, 2023 | 3.380 | 3.430 | 3.370 | 3.370 | 92,747 | -0.04(-1.17%) |
Apr 20, 2023 | 3.435 | 3.460 | 3.400 | 3.410 | 99,344 | +0.01(+0.29%) |
Apr 19, 2023 | 3.410 | 3.430 | 3.390 | 3.400 | 108,956 | -0.13(-3.68%) |
Apr 18, 2023 | 3.525 | 3.530 | 3.510 | 3.530 | 61,357 | +0.02(+0.71%) |
Apr 17, 2023 | 3.500 | 3.530 | 3.500 | 3.505 | 68,614 | +0.01(+0.43%) |
Apr 14, 2023 | 3.525 | 3.550 | 3.480 | 3.490 | 63,960 | -0.06(-1.69%) |
Apr 13, 2023 | 3.555 | 3.574 | 3.520 | 3.550 | 55,770 | -0.01(-0.28%) |
Apr 12, 2023 | 3.595 | 3.600 | 3.560 | 3.560 | 85,693 | -0.03(-0.84%) |
Apr 11, 2023 | 3.580 | 3.600 | 3.560 | 3.590 | 140,063 | +0.05(+1.41%) |
Apr 10, 2023 | 3.570 | 3.590 | 3.530 | 3.540 | 79,564 | -0.04(-1.12%) |
Apr 06, 2023 | 3.495 | 3.580 | 3.495 | 3.580 | 95,887 | +0.08(+2.29%) |
Apr 05, 2023 | 3.495 | 3.510 | 3.450 | 3.500 | 53,617 | +0.02(+0.57%) |
Apr 04, 2023 | 3.515 | 3.530 | 3.470 | 3.480 | 188,385 | +0.00(+0.00%) |
Apr 03, 2023 | 3.460 | 3.530 | 3.450 | 3.480 | 137,714 | +0.03(+0.87%) |
Mar 31, 2023 | 3.465 | 3.480 | 3.430 | 3.450 | 82,980 | -0.01(-0.29%) |
Mar 30, 2023 | 3.446 | 3.470 | 3.430 | 3.460 | 115,087 | -0.01(-0.29%) |
Mar 29, 2023 | 3.440 | 3.480 | 3.430 | 3.470 | 96,398 | +0.04(+1.17%) |
Mar 28, 2023 | 3.410 | 3.460 | 3.410 | 3.430 | 169,681 | +0.00(+0.00%) |
Mar 27, 2023 | 3.415 | 3.470 | 3.400 | 3.430 | 146,319 | -0.02(-0.58%) |
Mar 24, 2023 | 3.390 | 3.450 | 3.390 | 3.450 | 90,747 | +0.02(+0.58%) |
Mar 23, 2023 | 3.434 | 3.520 | 3.410 | 3.430 | 79,877 | +0.04(+1.18%) |
Mar 22, 2023 | 3.490 | 3.490 | 3.390 | 3.390 | 170,474 | +0.06(+1.80%) |
Mar 21, 2023 | 3.360 | 3.410 | 3.310 | 3.330 | 84,172 | -0.12(-3.48%) |
Mar 20, 2023 | 3.400 | 3.450 | 3.380 | 3.450 | 217,611 | +0.00(+0.00%) |
Mar 17, 2023 | 3.470 | 3.490 | 3.430 | 3.450 | 89,018 | -0.05(-1.43%) |
Mar 16, 2023 | 3.463 | 3.510 | 3.448 | 3.500 | 170,853 | +0.04(+1.16%) |
Mar 15, 2023 | 3.310 | 3.470 | 3.310 | 3.460 | 132,294 | -0.12(-3.35%) |
Mar 14, 2023 | 3.525 | 3.580 | 3.520 | 3.580 | 165,346 | +0.08(+2.29%) |
Mar 13, 2023 | 3.490 | 3.501 | 3.480 | 3.500 | 67,350 | +0.00(+0.00%) |
Mar 10, 2023 | 3.470 | 3.500 | 3.460 | 3.500 | 96,370 | -0.02(-0.57%) |
Mar 09, 2023 | 3.554 | 3.554 | 3.510 | 3.520 | 112,901 | -0.01(-0.28%) |
Mar 08, 2023 | 3.540 | 3.550 | 3.510 | 3.530 | 108,175 | -0.01(-0.21%) |
Mar 07, 2023 | 3.558 | 3.558 | 3.510 | 3.538 | 81,448 | -0.01(-0.35%) |
Mar 06, 2023 | 3.580 | 3.590 | 3.550 | 3.550 | 71,376 | -0.01(-0.28%) |
Mar 03, 2023 | 3.535 | 3.560 | 3.520 | 3.560 | 57,807 | +0.00(+0.00%) |
Mar 02, 2023 | 3.570 | 3.620 | 3.520 | 3.560 | 72,900 | +0.01(+0.28%) |
Mar 01, 2023 | 3.620 | 3.630 | 3.540 | 3.550 | 180,950 | +0.00(+0.00%) |
Feb 28, 2023 | 3.525 | 3.550 | 3.510 | 3.550 | 248,335 | +0.05(+1.43%) |
Feb 27, 2023 | 3.500 | 3.519 | 3.490 | 3.500 | 92,266 | +0.08(+2.34%) |
Feb 24, 2023 | 3.440 | 3.470 | 3.410 | 3.420 | 64,822 | -0.06(-1.72%) |
Feb 23, 2023 | 3.390 | 3.500 | 3.390 | 3.480 | 135,955 | -0.08(-2.25%) |
Feb 22, 2023 | 3.580 | 3.590 | 3.560 | 3.560 | 154,313 | +0.07(+2.01%) |
Feb 21, 2023 | 3.540 | 3.540 | 3.480 | 3.490 | 110,043 | +0.01(+0.29%) |
Feb 17, 2023 | 3.490 | 3.490 | 3.450 | 3.480 | 35,719 | -0.06(-1.69%) |
Feb 16, 2023 | 3.537 | 3.560 | 3.520 | 3.540 | 23,959 | -0.04(-1.12%) |
Feb 15, 2023 | 3.430 | 3.580 | 3.430 | 3.580 | 23,928 | -0.03(-0.83%) |
Feb 14, 2023 | 3.655 | 3.670 | 3.610 | 3.610 | 56,125 | +0.04(+1.12%) |
Feb 13, 2023 | 3.560 | 3.600 | 3.560 | 3.570 | 36,743 | -0.16(-4.29%) |
Feb 10, 2023 | 3.760 | 3.800 | 3.720 | 3.730 | 40,807 | +0.04(+1.08%) |
Feb 09, 2023 | 3.720 | 3.750 | 3.690 | 3.690 | 148,944 | +0.03(+0.82%) |
Feb 08, 2023 | 3.740 | 3.760 | 3.660 | 3.660 | 84,085 | -0.03(-0.81%) |
Feb 07, 2023 | 3.717 | 3.740 | 3.690 | 3.690 | 226,030 | -0.05(-1.34%) |
Feb 06, 2023 | 3.740 | 3.760 | 3.700 | 3.740 | 26,809 | -0.05(-1.32%) |
Feb 03, 2023 | 3.630 | 3.790 | 3.630 | 3.790 | 20,163 | +0.00(+0.00%) |
Feb 02, 2023 | 3.780 | 3.800 | 3.750 | 3.790 | 43,236 | +0.03(+0.80%) |
Feb 01, 2023 | 3.769 | 3.770 | 3.730 | 3.760 | 46,225 | +0.00(+0.00%) |
Jan 31, 2023 | 3.735 | 3.760 | 3.710 | 3.760 | 39,745 | -0.12(-3.09%) |
Jan 30, 2023 | 3.890 | 3.890 | 3.850 | 3.880 | 45,301 | -0.01(-0.26%) |
Jan 27, 2023 | 3.910 | 3.910 | 3.860 | 3.890 | 40,777 | -0.02(-0.51%) |
Jan 26, 2023 | 3.860 | 3.930 | 3.860 | 3.910 | 39,172 | +0.02(+0.62%) |
Jan 25, 2023 | 3.775 | 3.890 | 3.740 | 3.886 | 109,929 | +0.08(+1.99%) |
Jan 24, 2023 | 3.838 | 3.870 | 3.800 | 3.810 | 54,361 | -0.06(-1.55%) |
Jan 23, 2023 | 3.870 | 3.900 | 3.730 | 3.870 | 76,302 | -0.05(-1.28%) |
Jan 20, 2023 | 3.800 | 3.920 | 3.730 | 3.920 | 44,884 | +0.06(+1.55%) |
Jan 19, 2023 | 3.812 | 3.860 | 3.690 | 3.860 | 64,639 | +0.09(+2.39%) |
Jan 18, 2023 | 3.707 | 3.790 | 3.707 | 3.770 | 48,496 | -0.01(-0.26%) |
Jan 17, 2023 | 3.699 | 3.780 | 3.699 | 3.780 | 33,236 | +0.15(+4.13%) |
Jan 13, 2023 | 3.630 | 3.630 | 3.600 | 3.630 | 50,695 | -0.08(-2.16%) |
Jan 12, 2023 | 3.675 | 3.710 | 3.650 | 3.710 | 86,513 | +0.03(+0.82%) |
Jan 11, 2023 | 3.640 | 3.680 | 3.640 | 3.680 | 93,496 | -0.02(-0.54%) |
Jan 10, 2023 | 3.670 | 3.700 | 3.640 | 3.700 | 166,163 | +0.05(+1.37%) |
Jan 09, 2023 | 3.670 | 3.700 | 3.650 | 3.650 | 59,693 | -0.06(-1.62%) |
Jan 06, 2023 | 3.670 | 3.710 | 3.650 | 3.710 | 47,736 | +0.05(+1.37%) |
Jan 05, 2023 | 3.670 | 3.690 | 3.640 | 3.660 | 97,917 | -0.03(-0.81%) |
Jan 04, 2023 | 3.620 | 3.690 | 3.610 | 3.690 | 261,068 | +0.08(+2.22%) |
Jan 03, 2023 | 3.605 | 3.640 | 3.590 | 3.610 | 52,872 | +0.07(+1.98%) |
Dec 30, 2022 | 3.600 | 3.600 | 3.530 | 3.540 | 92,708 | +0.00(+0.00%) |
Dec 29, 2022 | 3.540 | 3.540 | 3.500 | 3.540 | 74,650 | +0.05(+1.43%) |
Dec 28, 2022 | 3.560 | 3.560 | 3.460 | 3.490 | 179,806 | -0.05(-1.41%) |
Dec 27, 2022 | 3.520 | 3.540 | 3.500 | 3.540 | 106,570 | +0.02(+0.57%) |
Dec 23, 2022 | 3.470 | 3.520 | 3.430 | 3.520 | 77,006 | +0.02(+0.57%) |
Dec 22, 2022 | 3.450 | 3.500 | 3.410 | 3.500 | 184,301 | +0.10(+2.94%) |
Dec 21, 2022 | 3.390 | 3.420 | 3.360 | 3.400 | 245,769 | -0.04(-1.16%) |
Dec 20, 2022 | 3.440 | 3.440 | 3.340 | 3.440 | 229,083 | -0.03(-0.86%) |
Dec 19, 2022 | 3.490 | 3.500 | 3.440 | 3.470 | 97,165 | -0.07(-1.98%) |
Dec 16, 2022 | 3.550 | 3.550 | 3.450 | 3.540 | 118,244 | +0.07(+2.02%) |
Dec 15, 2022 | 3.470 | 3.490 | 3.430 | 3.470 | 76,753 | -0.01(-0.29%) |
Dec 14, 2022 | 3.450 | 3.490 | 3.410 | 3.480 | 223,363 | -0.10(-2.79%) |
Dec 13, 2022 | 3.580 | 3.590 | 3.540 | 3.580 | 108,891 | +0.21(+6.23%) |
Dec 12, 2022 | 3.340 | 3.370 | 3.320 | 3.370 | 107,173 | -0.01(-0.30%) |
Dec 09, 2022 | 3.410 | 3.430 | 3.370 | 3.380 | 73,377 | +0.06(+1.81%) |
Dec 08, 2022 | 3.376 | 3.389 | 3.320 | 3.320 | 181,099 | +0.18(+5.73%) |
Dec 07, 2022 | 3.161 | 3.210 | 3.130 | 3.140 | 122,287 | -0.01(-0.32%) |
Dec 06, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 123,024 | +0.00(+0.00%) |
Dec 05, 2022 | 3.140 | 3.160 | 3.100 | 3.150 | 117,151 | -0.04(-1.25%) |
Dec 02, 2022 | 3.148 | 3.190 | 3.133 | 3.190 | 128,392 | -0.02(-0.62%) |