Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.770 | 3.790 | 3.715 | 3.740 | 379,557 | -0.06(-1.58%) |
Dec 28, 2023 | 3.720 | 3.820 | 3.690 | 3.800 | 375,401 | +0.00(+0.00%) |
Dec 27, 2023 | 3.820 | 3.850 | 3.790 | 3.800 | 441,556 | -0.03(-0.78%) |
Dec 26, 2023 | 3.770 | 3.835 | 3.770 | 3.830 | 490,262 | +0.09(+2.41%) |
Dec 22, 2023 | 3.690 | 3.770 | 3.690 | 3.740 | 461,737 | +0.02(+0.54%) |
Dec 21, 2023 | 3.710 | 3.720 | 3.610 | 3.720 | 1,023,216 | +0.04(+1.09%) |
Dec 20, 2023 | 3.720 | 3.765 | 3.650 | 3.680 | 786,997 | -0.01(-0.27%) |
Dec 19, 2023 | 3.740 | 3.740 | 3.640 | 3.690 | 920,294 | +0.00(+0.00%) |
Dec 18, 2023 | 3.830 | 3.830 | 3.640 | 3.690 | 1,406,997 | -0.11(-2.89%) |
Dec 15, 2023 | 3.830 | 3.830 | 3.760 | 3.800 | 560,086 | -0.03(-0.78%) |
Dec 14, 2023 | 3.930 | 3.980 | 3.810 | 3.830 | 412,004 | -0.03(-0.78%) |
Dec 13, 2023 | 3.800 | 3.880 | 3.750 | 3.860 | 202,607 | +0.08(+2.12%) |
Dec 12, 2023 | 3.780 | 3.840 | 3.771 | 3.780 | 176,993 | +0.00(+0.00%) |
Dec 11, 2023 | 3.780 | 3.818 | 3.760 | 3.780 | 219,391 | +0.01(+0.27%) |
Dec 08, 2023 | 3.830 | 3.830 | 3.760 | 3.770 | 166,590 | -0.08(-2.08%) |
Dec 07, 2023 | 3.790 | 3.860 | 3.790 | 3.850 | 197,485 | +0.07(+1.85%) |
Dec 06, 2023 | 3.870 | 3.910 | 3.775 | 3.780 | 207,084 | -0.09(-2.33%) |
Dec 05, 2023 | 3.820 | 3.910 | 3.820 | 3.870 | 227,662 | +0.00(+0.00%) |
Dec 04, 2023 | 3.850 | 3.910 | 3.830 | 3.870 | 237,443 | -0.02(-0.51%) |
Dec 01, 2023 | 3.740 | 3.890 | 3.738 | 3.890 | 668,291 | +0.14(+3.73%) |
Nov 30, 2023 | 3.610 | 3.750 | 3.610 | 3.750 | 268,987 | +0.13(+3.59%) |
Nov 29, 2023 | 3.620 | 3.660 | 3.610 | 3.620 | 213,015 | -0.01(-0.28%) |
Nov 28, 2023 | 3.640 | 3.650 | 3.610 | 3.630 | 103,322 | +0.00(+0.00%) |
Nov 27, 2023 | 3.650 | 3.690 | 3.630 | 3.630 | 179,628 | -0.07(-1.89%) |
Nov 24, 2023 | 3.590 | 3.700 | 3.570 | 3.700 | 122,719 | +0.10(+2.78%) |
Nov 22, 2023 | 3.560 | 3.640 | 3.560 | 3.600 | 231,961 | +0.05(+1.41%) |
Nov 21, 2023 | 3.530 | 3.590 | 3.530 | 3.550 | 187,884 | +0.00(+0.00%) |
Nov 20, 2023 | 3.520 | 3.630 | 3.512 | 3.550 | 283,962 | +0.00(+0.00%) |
Nov 17, 2023 | 3.520 | 3.580 | 3.520 | 3.550 | 135,088 | +0.02(+0.57%) |
Nov 16, 2023 | 3.590 | 3.590 | 3.530 | 3.530 | 167,814 | -0.07(-1.94%) |
Nov 15, 2023 | 3.510 | 3.600 | 3.510 | 3.600 | 214,558 | +0.08(+2.27%) |
Nov 14, 2023 | 3.500 | 3.610 | 3.420 | 3.520 | 284,387 | +0.12(+3.53%) |
Nov 13, 2023 | 3.430 | 3.450 | 3.390 | 3.400 | 121,775 | -0.03(-0.87%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.410 | 3.430 | 136,416 | +0.00(+0.00%) |
Nov 09, 2023 | 3.480 | 3.500 | 3.430 | 3.430 | 149,011 | -0.04(-1.15%) |
Nov 08, 2023 | 3.480 | 3.630 | 3.470 | 3.470 | 236,061 | -0.03(-0.86%) |
Nov 07, 2023 | 3.440 | 3.500 | 3.430 | 3.500 | 200,878 | +0.09(+2.64%) |
Nov 06, 2023 | 3.450 | 3.460 | 3.390 | 3.410 | 162,304 | -0.04(-1.16%) |
Nov 03, 2023 | 3.370 | 3.490 | 3.370 | 3.450 | 301,510 | +0.13(+3.92%) |
Nov 02, 2023 | 3.220 | 3.320 | 3.220 | 3.320 | 194,843 | +0.13(+4.08%) |
Nov 01, 2023 | 3.240 | 3.260 | 3.180 | 3.190 | 138,869 | -0.06(-1.85%) |
Oct 31, 2023 | 3.240 | 3.290 | 3.230 | 3.250 | 116,655 | +0.04(+1.25%) |
Oct 30, 2023 | 3.240 | 3.250 | 3.180 | 3.210 | 226,101 | -0.10(-3.02%) |
Oct 27, 2023 | 3.360 | 3.380 | 3.260 | 3.310 | 271,188 | -0.05(-1.49%) |
Oct 26, 2023 | 3.220 | 3.390 | 3.220 | 3.360 | 223,725 | +0.15(+4.67%) |
Oct 25, 2023 | 3.270 | 3.280 | 3.200 | 3.210 | 259,926 | -0.03(-0.93%) |
Oct 24, 2023 | 3.410 | 3.445 | 3.240 | 3.240 | 640,100 | -0.19(-5.54%) |
Oct 23, 2023 | 3.450 | 3.505 | 3.420 | 3.430 | 235,391 | -0.04(-1.15%) |
Oct 20, 2023 | 3.440 | 3.515 | 3.440 | 3.470 | 211,064 | -0.01(-0.29%) |
Oct 19, 2023 | 3.550 | 3.570 | 3.470 | 3.480 | 149,505 | -0.12(-3.33%) |
Oct 18, 2023 | 3.650 | 3.650 | 3.569 | 3.600 | 147,678 | -0.09(-2.44%) |
Oct 17, 2023 | 3.610 | 3.710 | 3.598 | 3.690 | 196,119 | +0.08(+2.22%) |
Oct 16, 2023 | 3.500 | 3.650 | 3.495 | 3.610 | 197,805 | +0.11(+3.14%) |
Oct 13, 2023 | 3.500 | 3.530 | 3.495 | 3.500 | 56,071 | +0.00(+0.00%) |
Oct 12, 2023 | 3.570 | 3.570 | 3.460 | 3.500 | 132,139 | -0.06(-1.69%) |
Oct 11, 2023 | 3.550 | 3.580 | 3.540 | 3.560 | 80,073 | +0.02(+0.56%) |
Oct 10, 2023 | 3.510 | 3.540 | 3.490 | 3.540 | 145,604 | +0.08(+2.31%) |
Oct 09, 2023 | 3.400 | 3.500 | 3.400 | 3.460 | 115,920 | +0.02(+0.58%) |
Oct 06, 2023 | 3.370 | 3.440 | 3.365 | 3.440 | 104,782 | +0.05(+1.47%) |
Oct 05, 2023 | 3.300 | 3.420 | 3.300 | 3.390 | 118,962 | +0.08(+2.42%) |
Oct 04, 2023 | 3.310 | 3.340 | 3.280 | 3.310 | 193,941 | -0.04(-1.19%) |
Oct 03, 2023 | 3.430 | 3.445 | 3.300 | 3.350 | 422,653 | -0.10(-2.90%) |
Oct 02, 2023 | 3.520 | 3.525 | 3.430 | 3.450 | 124,057 | -0.08(-2.27%) |
Sep 29, 2023 | 3.510 | 3.550 | 3.475 | 3.530 | 170,155 | +0.02(+0.57%) |
Sep 28, 2023 | 3.470 | 3.530 | 3.465 | 3.510 | 208,952 | +0.04(+1.15%) |
Sep 27, 2023 | 3.500 | 3.560 | 3.470 | 3.470 | 112,296 | +0.01(+0.29%) |
Sep 26, 2023 | 3.580 | 3.600 | 3.460 | 3.460 | 171,087 | -0.12(-3.35%) |
Sep 25, 2023 | 3.640 | 3.610 | 3.580 | 3.580 | 172,876 | -0.06(-1.65%) |
Sep 22, 2023 | 3.590 | 3.675 | 3.570 | 3.640 | 196,389 | +0.05(+1.39%) |
Sep 21, 2023 | 3.650 | 3.660 | 3.580 | 3.590 | 155,786 | -0.08(-2.18%) |
Sep 20, 2023 | 3.700 | 3.719 | 3.670 | 3.670 | 110,945 | -0.02(-0.54%) |
Sep 19, 2023 | 3.680 | 3.719 | 3.650 | 3.690 | 238,581 | +0.00(+0.00%) |
Sep 18, 2023 | 3.710 | 3.750 | 3.688 | 3.690 | 350,974 | -0.06(-1.60%) |
Sep 15, 2023 | 3.680 | 3.750 | 3.679 | 3.750 | 212,025 | +0.05(+1.35%) |
Sep 14, 2023 | 3.620 | 3.740 | 3.620 | 3.700 | 186,710 | +0.09(+2.49%) |
Sep 13, 2023 | 3.610 | 3.669 | 3.565 | 3.610 | 179,081 | +0.00(+0.00%) |
Sep 12, 2023 | 3.630 | 3.690 | 3.610 | 3.610 | 185,673 | +0.00(+0.00%) |
Sep 11, 2023 | 3.550 | 3.630 | 3.545 | 3.610 | 136,289 | +0.07(+1.98%) |
Sep 08, 2023 | 3.520 | 3.550 | 3.500 | 3.540 | 120,065 | +0.00(+0.00%) |
Sep 07, 2023 | 3.450 | 3.550 | 3.450 | 3.540 | 137,857 | +0.08(+2.31%) |
Sep 06, 2023 | 3.530 | 3.530 | 3.460 | 3.460 | 124,254 | -0.06(-1.70%) |
Sep 05, 2023 | 3.500 | 3.550 | 3.460 | 3.520 | 197,431 | +0.04(+1.15%) |
Sep 01, 2023 | 3.480 | 3.550 | 3.450 | 3.480 | 372,322 | +0.01(+0.29%) |
Aug 31, 2023 | 3.500 | 3.539 | 3.450 | 3.470 | 167,986 | -0.03(-0.86%) |
Aug 30, 2023 | 3.500 | 3.530 | 3.480 | 3.500 | 116,620 | +0.00(+0.00%) |
Aug 29, 2023 | 3.480 | 3.545 | 3.480 | 3.500 | 150,802 | +0.02(+0.57%) |
Aug 28, 2023 | 3.450 | 3.520 | 3.450 | 3.480 | 104,756 | +0.02(+0.58%) |
Aug 25, 2023 | 3.450 | 3.480 | 3.435 | 3.460 | 146,340 | +0.02(+0.58%) |
Aug 24, 2023 | 3.380 | 3.450 | 3.380 | 3.440 | 128,288 | +0.06(+1.78%) |
Aug 23, 2023 | 3.370 | 3.410 | 3.350 | 3.380 | 141,947 | +0.03(+0.90%) |
Aug 22, 2023 | 3.330 | 3.380 | 3.330 | 3.350 | 123,845 | +0.03(+0.90%) |
Aug 21, 2023 | 3.350 | 3.380 | 3.300 | 3.320 | 184,183 | -0.02(-0.60%) |
Aug 18, 2023 | 3.350 | 3.410 | 3.330 | 3.340 | 308,088 | +0.01(+0.30%) |
Aug 17, 2023 | 3.370 | 3.450 | 3.330 | 3.330 | 266,594 | -0.12(-3.48%) |
Aug 16, 2023 | 3.350 | 3.480 | 3.350 | 3.450 | 230,116 | +0.10(+2.99%) |
Aug 15, 2023 | 3.440 | 3.440 | 3.240 | 3.350 | 385,810 | -0.09(-2.62%) |
Aug 14, 2023 | 3.400 | 3.500 | 3.380 | 3.440 | 296,110 | -0.03(-0.86%) |
Aug 11, 2023 | 3.460 | 3.480 | 3.430 | 3.470 | 230,566 | +0.06(+1.76%) |
Aug 10, 2023 | 3.450 | 3.455 | 3.360 | 3.410 | 227,627 | +0.00(+0.00%) |
Aug 09, 2023 | 3.410 | 3.500 | 3.400 | 3.410 | 420,866 | +0.04(+1.19%) |
Aug 08, 2023 | 3.400 | 3.400 | 3.340 | 3.370 | 236,763 | -0.03(-0.88%) |
Aug 07, 2023 | 3.510 | 3.510 | 3.360 | 3.400 | 915,308 | -0.08(-2.30%) |
Aug 04, 2023 | 3.640 | 3.660 | 3.470 | 3.480 | 752,917 | -0.25(-6.70%) |
Aug 03, 2023 | 3.850 | 3.850 | 3.730 | 3.730 | 2,100,711 | -0.15(-3.87%) |
Aug 02, 2023 | 3.900 | 3.945 | 3.850 | 3.880 | 830,543 | -0.04(-1.02%) |
Aug 01, 2023 | 3.950 | 3.950 | 3.860 | 3.920 | 325,809 | +0.00(+0.00%) |
Jul 31, 2023 | 3.850 | 3.975 | 3.850 | 3.920 | 672,275 | +0.11(+2.89%) |
Jul 28, 2023 | 3.750 | 3.820 | 3.720 | 3.810 | 310,578 | +0.11(+2.97%) |
Jul 27, 2023 | 3.720 | 3.770 | 3.680 | 3.700 | 311,397 | -0.04(-1.07%) |
Jul 26, 2023 | 3.640 | 3.740 | 3.630 | 3.740 | 392,706 | +0.15(+4.18%) |
Jul 25, 2023 | 3.630 | 3.650 | 3.570 | 3.590 | 214,416 | -0.04(-1.10%) |
Jul 24, 2023 | 3.600 | 3.649 | 3.600 | 3.630 | 162,863 | +0.03(+0.83%) |
Jul 21, 2023 | 3.590 | 3.620 | 3.560 | 3.600 | 146,693 | +0.02(+0.56%) |
Jul 20, 2023 | 3.730 | 3.740 | 3.580 | 3.580 | 325,358 | -0.17(-4.53%) |
Jul 19, 2023 | 3.750 | 3.769 | 3.730 | 3.750 | 200,406 | +0.03(+0.81%) |
Jul 18, 2023 | 3.750 | 3.780 | 3.700 | 3.720 | 214,500 | -0.03(-0.80%) |
Jul 17, 2023 | 3.670 | 3.750 | 3.660 | 3.750 | 206,711 | +0.08(+2.18%) |
Jul 14, 2023 | 3.680 | 3.680 | 3.651 | 3.670 | 147,408 | -0.01(-0.27%) |
Jul 13, 2023 | 3.630 | 3.680 | 3.630 | 3.680 | 140,292 | +0.04(+1.10%) |
Jul 12, 2023 | 3.600 | 3.650 | 3.590 | 3.640 | 199,341 | +0.04(+1.11%) |
Jul 11, 2023 | 3.550 | 3.600 | 3.550 | 3.600 | 121,838 | +0.04(+1.12%) |
Jul 10, 2023 | 3.520 | 3.560 | 3.510 | 3.560 | 126,950 | +0.04(+1.14%) |
Jul 07, 2023 | 3.460 | 3.520 | 3.460 | 3.520 | 122,797 | +0.05(+1.44%) |
Jul 06, 2023 | 3.510 | 3.510 | 3.440 | 3.470 | 165,692 | -0.02(-0.57%) |
Jul 05, 2023 | 3.500 | 3.539 | 3.480 | 3.490 | 285,862 | -0.02(-0.57%) |
Jul 03, 2023 | 3.500 | 3.520 | 3.481 | 3.510 | 112,963 | +0.02(+0.57%) |
Jun 30, 2023 | 3.530 | 3.530 | 3.445 | 3.490 | 210,593 | +0.01(+0.29%) |
Jun 29, 2023 | 3.420 | 3.525 | 3.420 | 3.480 | 256,026 | +0.00(+0.00%) |
Jun 28, 2023 | 3.470 | 3.490 | 3.420 | 3.480 | 126,791 | +0.01(+0.29%) |
Jun 27, 2023 | 3.390 | 3.470 | 3.390 | 3.470 | 167,311 | +0.06(+1.76%) |
Jun 26, 2023 | 3.350 | 3.420 | 3.330 | 3.410 | 228,983 | +0.09(+2.71%) |
Jun 23, 2023 | 3.300 | 3.345 | 3.290 | 3.320 | 114,320 | +0.00(+0.00%) |
Jun 22, 2023 | 3.320 | 3.400 | 3.310 | 3.320 | 147,727 | -0.02(-0.60%) |
Jun 21, 2023 | 3.400 | 3.410 | 3.335 | 3.340 | 154,182 | -0.07(-2.05%) |
Jun 20, 2023 | 3.360 | 3.430 | 3.332 | 3.410 | 174,972 | +0.05(+1.49%) |
Jun 16, 2023 | 3.340 | 3.360 | 3.295 | 3.360 | 236,851 | +0.04(+1.20%) |
Jun 15, 2023 | 3.300 | 3.340 | 3.290 | 3.320 | 148,960 | -0.05(-1.48%) |
May 08, 2023 | 3.390 | 3.400 | 3.335 | 3.370 | 178,892 | +0.02(+0.60%) |
May 05, 2023 | 3.330 | 3.410 | 3.310 | 3.350 | 349,653 | +0.05(+1.52%) |
May 04, 2023 | 3.280 | 3.300 | 3.230 | 3.300 | 247,952 | +0.02(+0.61%) |
May 03, 2023 | 3.250 | 3.298 | 3.240 | 3.280 | 285,026 | +0.01(+0.31%) |
May 02, 2023 | 3.410 | 3.420 | 3.230 | 3.270 | 411,579 | -0.14(-4.11%) |
May 01, 2023 | 3.480 | 3.510 | 3.350 | 3.410 | 425,892 | -0.07(-2.01%) |
Apr 28, 2023 | 3.480 | 3.515 | 3.460 | 3.480 | 173,363 | +0.01(+0.29%) |
Apr 27, 2023 | 3.470 | 3.470 | 3.410 | 3.470 | 230,432 | +0.04(+1.17%) |
Apr 26, 2023 | 3.460 | 3.480 | 3.410 | 3.430 | 193,817 | +0.00(+0.00%) |
Apr 25, 2023 | 3.560 | 3.570 | 3.420 | 3.430 | 412,636 | -0.15(-4.19%) |
Apr 24, 2023 | 3.530 | 3.600 | 3.490 | 3.580 | 410,215 | +0.08(+2.29%) |
Apr 21, 2023 | 3.550 | 3.570 | 3.470 | 3.500 | 198,500 | -0.06(-1.69%) |
Apr 20, 2023 | 3.510 | 3.590 | 3.460 | 3.560 | 314,430 | +0.03(+0.85%) |
Apr 19, 2023 | 3.540 | 3.580 | 3.450 | 3.530 | 394,945 | +0.02(+0.57%) |
Apr 18, 2023 | 3.660 | 3.660 | 3.510 | 3.510 | 365,729 | -0.15(-4.10%) |
Apr 17, 2023 | 3.580 | 3.670 | 3.560 | 3.660 | 354,134 | +0.05(+1.39%) |
Apr 14, 2023 | 3.700 | 3.725 | 3.550 | 3.610 | 445,930 | -0.22(-5.74%) |
Apr 13, 2023 | 3.800 | 3.830 | 3.770 | 3.830 | 514,488 | +0.03(+0.79%) |
Apr 12, 2023 | 3.750 | 3.850 | 3.750 | 3.800 | 381,342 | +0.08(+2.15%) |
Apr 11, 2023 | 3.780 | 3.799 | 3.720 | 3.720 | 531,283 | -0.03(-0.80%) |
Apr 10, 2023 | 3.730 | 3.800 | 3.721 | 3.750 | 583,556 | +0.05(+1.35%) |
Apr 06, 2023 | 3.780 | 3.780 | 3.690 | 3.700 | 293,360 | -0.06(-1.60%) |
Apr 05, 2023 | 3.650 | 3.760 | 3.585 | 3.760 | 393,305 | +0.13(+3.58%) |
Apr 04, 2023 | 3.740 | 3.740 | 3.610 | 3.630 | 204,202 | -0.07(-1.89%) |
Apr 03, 2023 | 3.830 | 3.830 | 3.670 | 3.700 | 339,291 | -0.02(-0.54%) |
Mar 31, 2023 | 3.670 | 3.890 | 3.650 | 3.720 | 756,493 | +0.11(+3.05%) |
Mar 30, 2023 | 3.720 | 3.720 | 3.540 | 3.610 | 338,894 | -0.06(-1.63%) |
Mar 29, 2023 | 3.660 | 3.712 | 3.650 | 3.670 | 200,911 | +0.02(+0.55%) |
Mar 28, 2023 | 3.590 | 3.660 | 3.570 | 3.650 | 184,226 | +0.04(+1.11%) |
Mar 27, 2023 | 3.590 | 3.639 | 3.553 | 3.610 | 157,379 | +0.04(+1.12%) |
Mar 24, 2023 | 3.460 | 3.600 | 3.430 | 3.570 | 138,375 | +0.08(+2.29%) |
Mar 23, 2023 | 3.510 | 3.600 | 3.480 | 3.490 | 198,446 | -0.03(-0.85%) |
Mar 22, 2023 | 3.590 | 3.620 | 3.505 | 3.520 | 215,544 | -0.04(-1.12%) |
Mar 21, 2023 | 3.480 | 3.588 | 3.451 | 3.560 | 238,909 | +0.17(+5.01%) |
Mar 20, 2023 | 3.450 | 3.470 | 3.360 | 3.390 | 279,663 | +0.00(+0.00%) |
Mar 17, 2023 | 3.420 | 3.440 | 3.310 | 3.390 | 439,437 | -0.05(-1.45%) |
Mar 16, 2023 | 3.410 | 3.470 | 3.300 | 3.440 | 216,081 | +0.04(+1.18%) |
Mar 15, 2023 | 3.460 | 3.462 | 3.300 | 3.400 | 345,323 | -0.09(-2.58%) |
Mar 14, 2023 | 3.420 | 3.600 | 3.420 | 3.490 | 388,534 | +0.11(+3.25%) |
Mar 13, 2023 | 3.410 | 3.460 | 3.280 | 3.380 | 404,404 | -0.07(-2.03%) |
Mar 10, 2023 | 3.750 | 3.750 | 3.410 | 3.450 | 632,583 | -0.26(-7.01%) |
Mar 09, 2023 | 3.800 | 3.825 | 3.710 | 3.710 | 181,193 | -0.09(-2.37%) |
Mar 08, 2023 | 3.780 | 3.820 | 3.780 | 3.800 | 209,069 | -0.01(-0.26%) |
Mar 07, 2023 | 3.840 | 3.840 | 3.780 | 3.810 | 181,784 | +0.00(+0.00%) |
Mar 06, 2023 | 3.800 | 3.830 | 3.790 | 3.810 | 193,182 | -0.01(-0.26%) |
Mar 03, 2023 | 3.770 | 3.830 | 3.770 | 3.820 | 180,151 | +0.05(+1.33%) |
Mar 02, 2023 | 3.780 | 3.780 | 3.740 | 3.770 | 159,931 | -0.02(-0.53%) |
Mar 01, 2023 | 3.810 | 3.840 | 3.770 | 3.790 | 191,366 | -0.01(-0.26%) |
Feb 28, 2023 | 3.810 | 3.840 | 3.800 | 3.800 | 109,886 | -0.02(-0.52%) |
Feb 27, 2023 | 3.790 | 3.820 | 3.760 | 3.820 | 248,666 | +0.04(+1.06%) |
Feb 24, 2023 | 3.810 | 3.810 | 3.763 | 3.780 | 104,329 | -0.01(-0.26%) |
Feb 23, 2023 | 3.810 | 3.830 | 3.750 | 3.790 | 142,320 | -0.02(-0.52%) |
Feb 22, 2023 | 3.850 | 3.870 | 3.780 | 3.810 | 226,670 | -0.02(-0.52%) |
Feb 21, 2023 | 3.890 | 3.910 | 3.810 | 3.830 | 465,968 | -0.04(-1.03%) |
Feb 17, 2023 | 3.850 | 3.900 | 3.770 | 3.870 | 383,726 | +0.05(+1.31%) |
Feb 16, 2023 | 3.840 | 3.870 | 3.770 | 3.820 | 350,649 | -0.04(-1.04%) |
Feb 15, 2023 | 3.830 | 3.861 | 3.780 | 3.860 | 240,649 | +0.03(+0.78%) |
Feb 14, 2023 | 3.830 | 3.861 | 3.780 | 3.830 | 290,265 | +0.01(+0.26%) |
Feb 13, 2023 | 3.750 | 3.820 | 3.710 | 3.820 | 244,783 | +0.10(+2.69%) |
Feb 10, 2023 | 3.750 | 3.780 | 3.680 | 3.720 | 355,610 | -0.06(-1.59%) |
Feb 09, 2023 | 3.870 | 3.890 | 3.780 | 3.780 | 194,909 | -0.06(-1.56%) |
Feb 08, 2023 | 3.850 | 3.895 | 3.830 | 3.840 | 253,007 | -0.05(-1.29%) |
Feb 07, 2023 | 3.800 | 3.890 | 3.800 | 3.890 | 343,327 | +0.07(+1.83%) |
Feb 06, 2023 | 3.790 | 3.830 | 3.780 | 3.820 | 339,408 | +0.06(+1.60%) |
Feb 03, 2023 | 3.790 | 3.850 | 3.755 | 3.760 | 208,097 | -0.01(-0.27%) |
Feb 02, 2023 | 3.820 | 3.880 | 3.770 | 3.770 | 566,862 | -0.04(-1.05%) |
Feb 01, 2023 | 3.830 | 3.840 | 3.755 | 3.810 | 368,645 | +0.01(+0.26%) |
Jan 31, 2023 | 3.730 | 3.830 | 3.730 | 3.800 | 205,752 | +0.06(+1.60%) |
Jan 30, 2023 | 3.830 | 3.830 | 3.720 | 3.740 | 426,433 | -0.09(-2.35%) |
Jan 27, 2023 | 3.800 | 3.839 | 3.760 | 3.830 | 325,789 | +0.04(+1.06%) |
Jan 26, 2023 | 3.770 | 3.810 | 3.710 | 3.790 | 314,056 | +0.06(+1.61%) |
Jan 25, 2023 | 3.730 | 3.760 | 3.668 | 3.730 | 1,061,449 | -0.01(-0.27%) |
Jan 24, 2023 | 3.750 | 3.771 | 3.710 | 3.740 | 360,146 | -0.03(-0.80%) |
Jan 23, 2023 | 3.750 | 3.791 | 3.690 | 3.770 | 421,245 | +0.01(+0.27%) |
Jan 20, 2023 | 3.720 | 3.760 | 3.650 | 3.760 | 329,429 | +0.07(+1.90%) |
Jan 19, 2023 | 3.700 | 3.720 | 3.620 | 3.690 | 340,452 | -0.05(-1.34%) |
Jan 18, 2023 | 3.780 | 3.800 | 3.710 | 3.740 | 326,072 | -0.02(-0.53%) |
Jan 17, 2023 | 3.750 | 3.805 | 3.720 | 3.760 | 438,286 | +0.01(+0.27%) |
Jan 13, 2023 | 3.590 | 3.750 | 3.580 | 3.750 | 349,507 | +0.16(+4.46%) |
Jan 12, 2023 | 3.710 | 3.740 | 3.510 | 3.590 | 574,188 | -0.11(-2.97%) |
Jan 11, 2023 | 3.540 | 3.750 | 3.530 | 3.700 | 432,390 | +0.14(+3.93%) |
Jan 10, 2023 | 3.500 | 3.590 | 3.450 | 3.560 | 429,610 | +0.08(+2.30%) |
Jan 09, 2023 | 3.490 | 3.530 | 3.430 | 3.480 | 296,668 | +0.01(+0.29%) |
Jan 06, 2023 | 3.420 | 3.490 | 3.380 | 3.470 | 366,579 | +0.07(+2.06%) |
Jan 05, 2023 | 3.370 | 3.400 | 3.300 | 3.400 | 265,234 | +0.03(+0.89%) |
Jan 04, 2023 | 3.200 | 3.380 | 3.180 | 3.370 | 491,638 | +0.21(+6.65%) |