Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.790 | 3.790 | 3.640 | 3.690 | 146,718 | -0.13(-3.40%) |
Feb 28, 2024 | 3.810 | 3.840 | 3.810 | 3.820 | 20,215 | -0.07(-1.80%) |
Feb 27, 2024 | 3.880 | 3.903 | 3.880 | 3.890 | 70,287 | +0.02(+0.52%) |
Feb 26, 2024 | 3.890 | 3.900 | 3.860 | 3.870 | 408,121 | +0.06(+1.57%) |
Feb 23, 2024 | 3.808 | 3.820 | 3.800 | 3.810 | 31,238 | -0.02(-0.54%) |
Feb 22, 2024 | 3.790 | 3.850 | 3.790 | 3.830 | 146,300 | +0.07(+1.87%) |
Feb 21, 2024 | 3.720 | 3.770 | 3.720 | 3.760 | 47,749 | +0.08(+2.18%) |
Feb 20, 2024 | 3.670 | 3.715 | 3.660 | 3.680 | 62,438 | +0.06(+1.80%) |
Feb 16, 2024 | 3.620 | 3.640 | 3.590 | 3.615 | 18,358 | -0.03(-0.96%) |
Feb 15, 2024 | 3.670 | 3.680 | 3.640 | 3.650 | 43,343 | +0.08(+2.24%) |
Feb 14, 2024 | 3.560 | 3.584 | 3.560 | 3.570 | 95,231 | +0.06(+1.71%) |
Feb 13, 2024 | 3.570 | 3.580 | 3.510 | 3.510 | 115,410 | -0.12(-3.31%) |
Feb 12, 2024 | 3.620 | 3.650 | 3.620 | 3.630 | 80,056 | +0.02(+0.65%) |
Feb 09, 2024 | 3.590 | 3.620 | 3.576 | 3.607 | 72,301 | -0.01(-0.37%) |
Feb 08, 2024 | 3.660 | 3.660 | 3.580 | 3.620 | 63,169 | -0.04(-1.09%) |
Feb 07, 2024 | 3.680 | 3.700 | 3.601 | 3.660 | 29,183 | -0.03(-0.95%) |
Feb 06, 2024 | 3.640 | 3.695 | 3.621 | 3.695 | 25,771 | +0.07(+1.93%) |
Feb 05, 2024 | 3.660 | 3.670 | 3.580 | 3.625 | 52,860 | -0.06(-1.49%) |
Feb 02, 2024 | 3.690 | 3.690 | 3.650 | 3.680 | 185,413 | -0.01(-0.27%) |
Feb 01, 2024 | 3.680 | 3.710 | 3.660 | 3.690 | 59,776 | +0.00(+0.00%) |
Jan 31, 2024 | 3.710 | 3.739 | 3.690 | 3.690 | 77,389 | -0.08(-2.12%) |
Jan 30, 2024 | 3.760 | 3.790 | 3.730 | 3.770 | 97,181 | -0.07(-1.82%) |
Jan 29, 2024 | 3.830 | 3.850 | 3.810 | 3.840 | 197,730 | -0.02(-0.52%) |
Jan 26, 2024 | 3.910 | 3.922 | 3.831 | 3.860 | 64,618 | -0.03(-0.77%) |
Jan 25, 2024 | 3.900 | 3.950 | 3.871 | 3.890 | 34,929 | +0.02(+0.58%) |
Jan 24, 2024 | 3.830 | 3.880 | 3.820 | 3.868 | 97,153 | +0.15(+3.97%) |
Jan 23, 2024 | 3.710 | 3.720 | 3.650 | 3.720 | 63,421 | +0.10(+2.76%) |
Jan 22, 2024 | 3.620 | 3.645 | 3.610 | 3.620 | 57,132 | +0.00(+0.00%) |
Jan 19, 2024 | 3.610 | 3.630 | 3.590 | 3.620 | 19,099 | -0.03(-0.82%) |
Jan 18, 2024 | 3.600 | 3.650 | 3.590 | 3.650 | 72,672 | +0.12(+3.40%) |
Jan 17, 2024 | 3.570 | 3.570 | 3.530 | 3.530 | 41,155 | -0.02(-0.56%) |
Jan 16, 2024 | 3.570 | 3.580 | 3.540 | 3.550 | 75,219 | -0.08(-2.20%) |
Jan 12, 2024 | 3.650 | 3.670 | 3.610 | 3.630 | 101,131 | -0.14(-3.71%) |
Jan 11, 2024 | 3.780 | 3.780 | 3.730 | 3.770 | 68,163 | -0.00(-0.00%) |
Jan 10, 2024 | 3.760 | 3.800 | 3.760 | 3.770 | 41,231 | -0.03(-0.79%) |
Jan 09, 2024 | 3.750 | 3.800 | 3.750 | 3.800 | 61,310 | -0.04(-1.04%) |
Jan 08, 2024 | 3.820 | 3.865 | 3.800 | 3.840 | 72,825 | +0.01(+0.26%) |
Jan 05, 2024 | 3.810 | 3.870 | 3.800 | 3.830 | 17,831 | +0.01(+0.26%) |
Jan 04, 2024 | 3.780 | 3.850 | 3.780 | 3.820 | 68,752 | +0.06(+1.60%) |
Jan 03, 2024 | 3.790 | 3.800 | 3.740 | 3.760 | 102,897 | -0.11(-2.84%) |
Jan 02, 2024 | 3.870 | 3.910 | 3.865 | 3.870 | 55,757 | -0.01(-0.26%) |
Dec 29, 2023 | 3.970 | 3.970 | 3.870 | 3.880 | 51,497 | -0.07(-1.77%) |
Dec 28, 2023 | 3.930 | 3.960 | 3.930 | 3.950 | 20,414 | -0.01(-0.38%) |
Dec 27, 2023 | 3.970 | 3.990 | 3.950 | 3.965 | 172,620 | -0.02(-0.38%) |
Dec 26, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 24,600 | +0.04(+0.89%) |
Dec 22, 2023 | 3.960 | 3.999 | 3.940 | 3.945 | 46,692 | -0.06(-1.38%) |
Dec 21, 2023 | 3.970 | 4.000 | 3.958 | 4.000 | 24,953 | +0.05(+1.27%) |
Dec 20, 2023 | 3.980 | 4.010 | 3.950 | 3.950 | 51,991 | -0.02(-0.63%) |
Dec 19, 2023 | 3.960 | 3.995 | 3.960 | 3.975 | 72,134 | +0.06(+1.45%) |
Dec 18, 2023 | 3.950 | 3.960 | 3.900 | 3.918 | 24,582 | -0.05(-1.31%) |
Dec 15, 2023 | 3.990 | 4.020 | 3.970 | 3.970 | 16,568 | -0.04(-1.00%) |
Dec 14, 2023 | 4.000 | 4.050 | 3.971 | 4.010 | 157,010 | +0.09(+2.40%) |
Dec 13, 2023 | 3.880 | 3.940 | 3.840 | 3.916 | 35,066 | -0.04(-1.00%) |
Dec 12, 2023 | 3.880 | 3.970 | 3.880 | 3.956 | 54,087 | +0.09(+2.35%) |
Dec 11, 2023 | 3.850 | 3.870 | 3.840 | 3.865 | 49,959 | -0.05(-1.40%) |
Dec 08, 2023 | 3.910 | 3.960 | 3.900 | 3.920 | 28,802 | -0.01(-0.25%) |
Dec 07, 2023 | 3.910 | 3.960 | 3.880 | 3.930 | 30,127 | -0.07(-1.75%) |
Dec 06, 2023 | 3.950 | 4.040 | 3.950 | 4.000 | 97,746 | +0.12(+3.23%) |
Dec 05, 2023 | 3.870 | 3.910 | 3.850 | 3.875 | 25,942 | -0.08(-1.92%) |
Dec 04, 2023 | 3.930 | 3.965 | 3.910 | 3.951 | 49,263 | +0.01(+0.28%) |
Dec 01, 2023 | 3.850 | 3.940 | 3.850 | 3.940 | 43,184 | +0.12(+3.28%) |
Nov 30, 2023 | 3.820 | 3.840 | 3.790 | 3.815 | 56,672 | -0.04(-1.17%) |
Nov 29, 2023 | 3.840 | 3.860 | 3.830 | 3.860 | 38,337 | +0.07(+1.85%) |
Nov 28, 2023 | 3.750 | 3.830 | 3.750 | 3.790 | 85,899 | +0.04(+1.07%) |
Nov 27, 2023 | 3.790 | 3.810 | 3.750 | 3.750 | 76,716 | -0.08(-2.09%) |
Nov 24, 2023 | 3.830 | 3.840 | 3.810 | 3.830 | 12,218 | -0.11(-2.72%) |
Nov 22, 2023 | 3.890 | 3.960 | 3.880 | 3.937 | 51,752 | +0.09(+2.39%) |
Nov 21, 2023 | 3.905 | 3.910 | 3.830 | 3.845 | 85,880 | -0.21(-5.30%) |
Nov 20, 2023 | 4.010 | 4.060 | 3.990 | 4.060 | 61,025 | +0.05(+1.25%) |
Nov 17, 2023 | 3.980 | 4.010 | 3.941 | 4.010 | 107,977 | +0.10(+2.55%) |
Nov 16, 2023 | 3.920 | 3.940 | 3.880 | 3.910 | 36,805 | -0.02(-0.50%) |
Nov 15, 2023 | 3.890 | 3.950 | 3.890 | 3.930 | 82,134 | +0.13(+3.42%) |
Nov 14, 2023 | 3.760 | 3.800 | 3.750 | 3.800 | 91,272 | +0.15(+4.11%) |
Nov 13, 2023 | 3.640 | 3.700 | 3.640 | 3.650 | 122,074 | -0.03(-0.82%) |
Nov 10, 2023 | 3.640 | 3.690 | 3.630 | 3.680 | 57,854 | -0.02(-0.54%) |
Nov 09, 2023 | 3.730 | 3.750 | 3.690 | 3.700 | 56,218 | +0.00(+0.08%) |
Nov 08, 2023 | 3.660 | 3.700 | 3.660 | 3.697 | 27,203 | +0.10(+2.69%) |
Nov 07, 2023 | 3.610 | 3.640 | 3.600 | 3.600 | 16,702 | -0.04(-1.10%) |
Nov 06, 2023 | 3.700 | 3.720 | 3.620 | 3.640 | 31,497 | -0.03(-0.82%) |
Nov 03, 2023 | 3.650 | 3.690 | 3.635 | 3.670 | 140,006 | +0.12(+3.39%) |
Nov 02, 2023 | 3.590 | 3.600 | 3.510 | 3.550 | 76,853 | +0.11(+3.20%) |
Nov 01, 2023 | 3.440 | 3.500 | 3.410 | 3.440 | 221,878 | -0.01(-0.25%) |
Oct 31, 2023 | 3.450 | 3.460 | 3.360 | 3.449 | 23,968 | -0.00(-0.04%) |
Oct 30, 2023 | 3.460 | 3.470 | 3.410 | 3.450 | 51,576 | +0.06(+1.77%) |
Oct 27, 2023 | 3.420 | 3.440 | 3.350 | 3.390 | 50,497 | -0.04(-1.17%) |
Oct 26, 2023 | 3.350 | 3.441 | 3.350 | 3.430 | 85,094 | +0.09(+2.69%) |
Oct 25, 2023 | 3.340 | 3.360 | 3.320 | 3.340 | 45,456 | -0.05(-1.47%) |
Oct 24, 2023 | 3.380 | 3.410 | 3.370 | 3.390 | 106,563 | -0.01(-0.29%) |
Oct 23, 2023 | 3.320 | 3.430 | 3.300 | 3.400 | 51,244 | +0.08(+2.41%) |
Oct 20, 2023 | 3.300 | 3.350 | 3.280 | 3.320 | 78,679 | -0.05(-1.48%) |
Oct 19, 2023 | 3.380 | 3.410 | 3.370 | 3.370 | 26,807 | -0.02(-0.49%) |
Oct 18, 2023 | 3.420 | 3.425 | 3.370 | 3.386 | 41,701 | -0.13(-3.79%) |
Oct 17, 2023 | 3.470 | 3.530 | 3.470 | 3.520 | 30,913 | +0.01(+0.30%) |
Oct 16, 2023 | 3.460 | 3.530 | 3.450 | 3.510 | 34,662 | +0.05(+1.43%) |
Oct 13, 2023 | 3.500 | 3.500 | 3.450 | 3.460 | 38,828 | -0.08(-2.26%) |
Oct 12, 2023 | 3.590 | 3.600 | 3.530 | 3.540 | 43,998 | -0.07(-1.94%) |
Oct 11, 2023 | 3.620 | 3.640 | 3.590 | 3.610 | 16,185 | +0.01(+0.27%) |
Oct 10, 2023 | 3.580 | 3.650 | 3.580 | 3.600 | 66,747 | +0.05(+1.41%) |
Oct 09, 2023 | 3.560 | 3.600 | 3.530 | 3.550 | 64,957 | -0.24(-6.33%) |
Oct 06, 2023 | 3.730 | 3.820 | 3.710 | 3.790 | 25,404 | +0.07(+1.88%) |
Oct 05, 2023 | 3.700 | 3.740 | 3.690 | 3.720 | 92,908 | +0.09(+2.48%) |
Oct 04, 2023 | 3.568 | 3.655 | 3.560 | 3.630 | 152,345 | +0.18(+5.22%) |
Oct 03, 2023 | 3.480 | 3.490 | 3.450 | 3.450 | 26,963 | -0.06(-1.72%) |
Oct 02, 2023 | 3.550 | 3.560 | 3.510 | 3.510 | 50,654 | -0.05(-1.40%) |
Sep 29, 2023 | 3.580 | 3.591 | 3.540 | 3.560 | 9,412 | -0.01(-0.27%) |
Sep 28, 2023 | 3.500 | 3.570 | 3.470 | 3.570 | 46,511 | +0.01(+0.27%) |
Sep 27, 2023 | 3.550 | 3.580 | 3.520 | 3.560 | 57,300 | +0.03(+0.85%) |
Sep 26, 2023 | 3.570 | 3.600 | 3.530 | 3.530 | 71,591 | -0.01(-0.28%) |
Sep 25, 2023 | 3.550 | 3.565 | 3.540 | 3.540 | 224,985 | -0.12(-3.28%) |
Sep 22, 2023 | 3.670 | 3.680 | 3.650 | 3.660 | 64,623 | -0.02(-0.54%) |
Sep 21, 2023 | 3.700 | 3.730 | 3.680 | 3.680 | 23,816 | -0.09(-2.39%) |
Sep 20, 2023 | 3.860 | 3.860 | 3.770 | 3.770 | 41,531 | +0.07(+1.81%) |
Sep 19, 2023 | 3.700 | 3.714 | 3.690 | 3.703 | 24,150 | -0.00(-0.05%) |
Sep 18, 2023 | 3.700 | 3.730 | 3.680 | 3.705 | 54,959 | -0.06(-1.59%) |
Sep 15, 2023 | 3.768 | 3.795 | 3.760 | 3.765 | 37,470 | -0.01(-0.40%) |
Sep 14, 2023 | 3.730 | 3.780 | 3.730 | 3.780 | 135,184 | -0.02(-0.53%) |
Sep 13, 2023 | 3.812 | 3.820 | 3.765 | 3.800 | 110,507 | -0.11(-2.81%) |
Sep 12, 2023 | 3.895 | 3.940 | 3.890 | 3.910 | 12,708 | +0.04(+0.90%) |
Sep 11, 2023 | 3.830 | 3.890 | 3.830 | 3.875 | 33,986 | +0.06(+1.65%) |
Sep 08, 2023 | 3.792 | 3.820 | 3.790 | 3.812 | 22,789 | +0.00(+0.05%) |
Sep 07, 2023 | 3.840 | 3.857 | 3.800 | 3.810 | 24,115 | +0.00(+0.00%) |
Sep 06, 2023 | 3.850 | 3.890 | 3.780 | 3.810 | 43,262 | -0.16(-4.03%) |
Sep 05, 2023 | 3.980 | 3.990 | 3.950 | 3.970 | 25,860 | -0.01(-0.25%) |
Sep 01, 2023 | 4.040 | 4.040 | 3.960 | 3.980 | 24,190 | -0.07(-1.73%) |
Aug 31, 2023 | 4.100 | 4.120 | 4.029 | 4.050 | 39,565 | +0.01(+0.25%) |
Aug 30, 2023 | 4.030 | 4.060 | 4.030 | 4.040 | 47,730 | -0.04(-0.98%) |
Aug 29, 2023 | 3.990 | 4.090 | 3.990 | 4.080 | 76,531 | +0.05(+1.24%) |
Aug 28, 2023 | 3.810 | 4.040 | 3.810 | 4.030 | 65,399 | +0.09(+2.15%) |
Aug 25, 2023 | 3.980 | 3.980 | 3.900 | 3.945 | 204,054 | -0.04(-1.00%) |
Aug 24, 2023 | 4.020 | 4.050 | 3.980 | 3.985 | 31,158 | -0.08(-1.97%) |
Aug 23, 2023 | 4.024 | 4.070 | 4.000 | 4.065 | 54,982 | +0.01(+0.12%) |
Aug 22, 2023 | 4.070 | 4.070 | 4.050 | 4.060 | 23,192 | -0.03(-0.73%) |
Aug 21, 2023 | 4.070 | 4.100 | 4.060 | 4.090 | 25,279 | +0.04(+0.86%) |
Aug 18, 2023 | 4.000 | 4.060 | 3.990 | 4.055 | 28,214 | -0.03(-0.61%) |
Aug 17, 2023 | 4.120 | 4.140 | 4.060 | 4.080 | 50,587 | -0.08(-1.92%) |
Aug 16, 2023 | 4.150 | 4.190 | 4.140 | 4.160 | 33,729 | +0.02(+0.48%) |
Aug 15, 2023 | 4.150 | 4.170 | 4.130 | 4.140 | 23,184 | -0.05(-1.19%) |
Aug 14, 2023 | 4.130 | 4.190 | 4.120 | 4.190 | 41,598 | +0.03(+0.72%) |
Aug 11, 2023 | 4.190 | 4.190 | 4.160 | 4.160 | 8,759 | -0.05(-1.19%) |
Aug 10, 2023 | 4.240 | 4.290 | 4.200 | 4.210 | 33,067 | +0.02(+0.48%) |
Aug 09, 2023 | 4.190 | 4.201 | 4.170 | 4.190 | 19,832 | -0.08(-1.87%) |
Aug 08, 2023 | 4.210 | 4.270 | 4.190 | 4.270 | 38,846 | +0.01(+0.23%) |
Aug 07, 2023 | 4.250 | 4.280 | 4.230 | 4.260 | 33,612 | +0.07(+1.67%) |
Aug 04, 2023 | 4.210 | 4.250 | 4.190 | 4.190 | 46,190 | +0.04(+0.96%) |
Aug 03, 2023 | 4.100 | 4.150 | 4.100 | 4.150 | 9,131 | -0.02(-0.48%) |
Aug 02, 2023 | 4.190 | 4.230 | 4.150 | 4.170 | 331,781 | -0.12(-2.80%) |
Aug 01, 2023 | 4.350 | 4.360 | 4.265 | 4.290 | 477,164 | -0.04(-0.92%) |
Jul 31, 2023 | 4.330 | 4.380 | 4.310 | 4.330 | 190,045 | +0.18(+4.34%) |
Jul 28, 2023 | 4.150 | 4.205 | 4.140 | 4.150 | 291,084 | +0.26(+6.68%) |
Jul 27, 2023 | 3.920 | 3.950 | 3.880 | 3.890 | 89,986 | -0.02(-0.51%) |
Jul 26, 2023 | 3.850 | 3.920 | 3.850 | 3.910 | 38,951 | +0.10(+2.63%) |
Jul 25, 2023 | 3.800 | 3.830 | 3.790 | 3.810 | 50,272 | -0.06(-1.55%) |
Jul 24, 2023 | 3.850 | 3.900 | 3.835 | 3.870 | 23,944 | -0.08(-2.03%) |
Jul 21, 2023 | 3.960 | 3.980 | 3.940 | 3.950 | 12,042 | +0.02(+0.51%) |
Jul 20, 2023 | 3.980 | 4.020 | 3.920 | 3.930 | 74,708 | -0.10(-2.58%) |
Jul 19, 2023 | 4.000 | 4.034 | 3.980 | 4.034 | 184,684 | +0.05(+1.36%) |
Jul 18, 2023 | 3.950 | 3.990 | 3.950 | 3.980 | 30,834 | -0.02(-0.44%) |
Jul 17, 2023 | 3.980 | 4.012 | 3.980 | 3.997 | 57,847 | -0.01(-0.31%) |
Jul 14, 2023 | 4.020 | 4.050 | 3.990 | 4.010 | 35,740 | -0.05(-1.23%) |
Jul 13, 2023 | 4.100 | 4.120 | 4.010 | 4.060 | 103,601 | +0.06(+1.50%) |
Jul 12, 2023 | 4.000 | 4.030 | 3.980 | 4.000 | 93,264 | -0.10(-2.44%) |
Jul 11, 2023 | 4.080 | 4.110 | 4.060 | 4.100 | 30,200 | +0.04(+0.96%) |
Jul 10, 2023 | 4.017 | 4.070 | 4.010 | 4.061 | 58,466 | +0.08(+2.04%) |
Jul 07, 2023 | 3.980 | 4.002 | 3.950 | 3.980 | 48,681 | +0.07(+1.79%) |
Jul 06, 2023 | 3.940 | 3.960 | 3.880 | 3.910 | 55,351 | -0.16(-3.93%) |
Jul 05, 2023 | 4.110 | 4.110 | 4.060 | 4.070 | 30,056 | -0.04(-0.97%) |
Jul 03, 2023 | 4.080 | 4.110 | 4.080 | 4.110 | 22,691 | +0.04(+0.90%) |
Jun 30, 2023 | 4.060 | 4.100 | 4.060 | 4.073 | 48,831 | +0.02(+0.45%) |
Jun 29, 2023 | 4.070 | 4.080 | 4.040 | 4.055 | 28,782 | -0.02(-0.37%) |
Jun 28, 2023 | 4.060 | 4.080 | 4.060 | 4.070 | 17,284 | +0.00(+0.00%) |
Jun 27, 2023 | 3.980 | 4.080 | 3.970 | 4.070 | 39,924 | +0.11(+2.78%) |
Jun 26, 2023 | 3.940 | 3.975 | 3.930 | 3.960 | 19,550 | -0.02(-0.50%) |
Jun 23, 2023 | 3.970 | 4.000 | 3.960 | 3.980 | 54,939 | -0.19(-4.67%) |
Jun 22, 2023 | 4.135 | 4.180 | 4.120 | 4.175 | 16,190 | -0.00(-0.12%) |
Jun 21, 2023 | 4.160 | 4.180 | 4.150 | 4.180 | 20,667 | +0.04(+0.97%) |
Jun 20, 2023 | 4.150 | 4.170 | 4.130 | 4.140 | 58,809 | -0.04(-0.96%) |
Jun 16, 2023 | 4.210 | 4.220 | 4.180 | 4.180 | 186,799 | +0.00(+0.00%) |
Jun 15, 2023 | 4.140 | 4.200 | 4.135 | 4.180 | 70,985 | +0.05(+1.33%) |
Jun 14, 2023 | 4.150 | 4.180 | 4.100 | 4.125 | 84,011 | +0.02(+0.60%) |
Jun 13, 2023 | 4.115 | 4.130 | 4.080 | 4.100 | 157,540 | +0.05(+1.24%) |
Jun 12, 2023 | 3.990 | 4.050 | 3.980 | 4.050 | 89,311 | +0.08(+2.02%) |
Jun 09, 2023 | 3.960 | 3.980 | 3.950 | 3.970 | 30,635 | +0.04(+1.02%) |
Jun 08, 2023 | 3.920 | 3.940 | 3.900 | 3.930 | 35,827 | +0.02(+0.51%) |
Jun 07, 2023 | 3.910 | 3.930 | 3.890 | 3.910 | 86,734 | +0.06(+1.43%) |
Jun 06, 2023 | 3.830 | 3.860 | 3.810 | 3.855 | 47,963 | +0.00(+0.00%) |
Jun 05, 2023 | 3.860 | 3.870 | 3.820 | 3.855 | 30,408 | -0.04(-1.15%) |
Jun 02, 2023 | 3.870 | 3.910 | 3.860 | 3.900 | 37,171 | +0.05(+1.30%) |
Jun 01, 2023 | 3.830 | 3.880 | 3.810 | 3.850 | 89,109 | +0.05(+1.32%) |
May 31, 2023 | 3.800 | 3.808 | 3.760 | 3.800 | 32,801 | -0.04(-1.11%) |
May 30, 2023 | 3.875 | 3.875 | 3.820 | 3.843 | 61,606 | +0.03(+0.85%) |
May 26, 2023 | 3.800 | 3.840 | 3.800 | 3.810 | 27,371 | -0.05(-1.29%) |
May 25, 2023 | 3.850 | 3.890 | 3.830 | 3.860 | 56,369 | +0.02(+0.52%) |
May 24, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 16,062 | -0.03(-0.78%) |
May 23, 2023 | 3.850 | 3.930 | 3.850 | 3.870 | 85,339 | -0.03(-0.67%) |
May 22, 2023 | 3.920 | 3.920 | 3.870 | 3.896 | 70,268 | +0.02(+0.41%) |
May 19, 2023 | 3.960 | 3.960 | 3.850 | 3.880 | 73,078 | -0.04(-1.02%) |
May 18, 2023 | 3.950 | 3.960 | 3.880 | 3.920 | 69,597 | -0.01(-0.26%) |
May 17, 2023 | 3.907 | 3.940 | 3.890 | 3.930 | 205,355 | +0.11(+2.89%) |
May 16, 2023 | 3.790 | 3.835 | 3.780 | 3.820 | 19,298 | +0.01(+0.26%) |
May 15, 2023 | 3.790 | 3.820 | 3.790 | 3.810 | 49,239 | +0.02(+0.53%) |
May 12, 2023 | 3.840 | 3.840 | 3.780 | 3.790 | 10,889 | -0.03(-0.79%) |
May 11, 2023 | 3.840 | 3.840 | 3.791 | 3.820 | 14,520 | -0.00(-0.10%) |
May 10, 2023 | 3.880 | 3.890 | 3.810 | 3.824 | 34,482 | -0.05(-1.19%) |
May 09, 2023 | 3.805 | 3.890 | 3.790 | 3.870 | 113,362 | +0.12(+3.20%) |
May 08, 2023 | 3.760 | 3.790 | 3.650 | 3.750 | 75,201 | -0.01(-0.27%) |
May 05, 2023 | 3.640 | 3.780 | 3.640 | 3.760 | 57,967 | +0.12(+3.18%) |
May 04, 2023 | 3.660 | 3.670 | 3.625 | 3.644 | 109,044 | -0.03(-0.91%) |
May 03, 2023 | 3.620 | 3.710 | 3.610 | 3.677 | 16,416 | -0.01(-0.36%) |
May 02, 2023 | 3.810 | 3.810 | 3.690 | 3.691 | 46,485 | -0.11(-2.87%) |
May 01, 2023 | 3.720 | 3.800 | 3.650 | 3.800 | 30,702 | +0.04(+1.06%) |
Apr 28, 2023 | 3.680 | 3.775 | 3.680 | 3.760 | 163,372 | +0.07(+1.90%) |
Apr 27, 2023 | 3.680 | 3.700 | 3.659 | 3.690 | 58,448 | +0.13(+3.65%) |
Apr 26, 2023 | 3.570 | 3.590 | 3.550 | 3.560 | 49,337 | -0.00(-0.14%) |
Apr 25, 2023 | 3.620 | 3.640 | 3.560 | 3.565 | 21,463 | -0.08(-2.33%) |
Apr 24, 2023 | 3.660 | 3.675 | 3.640 | 3.650 | 46,588 | -0.01(-0.28%) |
Apr 21, 2023 | 3.648 | 3.680 | 3.620 | 3.660 | 13,572 | +0.01(+0.27%) |
Apr 20, 2023 | 3.680 | 3.688 | 3.650 | 3.650 | 56,912 | -0.04(-1.08%) |
Apr 19, 2023 | 3.670 | 3.705 | 3.670 | 3.690 | 43,524 | +0.00(+0.14%) |
Apr 18, 2023 | 3.690 | 3.710 | 3.680 | 3.685 | 38,418 | +0.02(+0.55%) |
Apr 17, 2023 | 3.640 | 3.679 | 3.630 | 3.665 | 10,245 | +0.10(+2.66%) |
Apr 14, 2023 | 3.600 | 3.605 | 3.560 | 3.570 | 45,411 | -0.02(-0.56%) |
Apr 13, 2023 | 3.640 | 3.640 | 3.570 | 3.590 | 19,880 | +0.03(+0.84%) |
Apr 12, 2023 | 3.610 | 3.610 | 3.550 | 3.560 | 76,405 | -0.11(-3.00%) |
Apr 11, 2023 | 3.670 | 3.690 | 3.640 | 3.670 | 249,649 | +0.04(+1.10%) |
Apr 10, 2023 | 3.600 | 3.670 | 3.580 | 3.630 | 13,457 | -0.03(-0.82%) |
Apr 06, 2023 | 3.610 | 3.690 | 3.610 | 3.660 | 22,179 | +0.04(+1.10%) |
Apr 05, 2023 | 3.630 | 3.650 | 3.580 | 3.620 | 76,351 | -0.03(-0.82%) |
Apr 04, 2023 | 3.680 | 3.680 | 3.640 | 3.650 | 77,921 | +0.02(+0.55%) |
Apr 03, 2023 | 3.610 | 3.630 | 3.580 | 3.630 | 16,116 | -0.06(-1.63%) |
Mar 31, 2023 | 3.700 | 3.730 | 3.670 | 3.690 | 26,757 | +0.05(+1.37%) |
Mar 30, 2023 | 3.650 | 3.650 | 3.610 | 3.640 | 50,184 | +0.15(+4.24%) |
Mar 29, 2023 | 3.450 | 3.500 | 3.440 | 3.492 | 25,186 | +0.10(+3.01%) |
Mar 28, 2023 | 3.380 | 3.430 | 3.380 | 3.390 | 33,531 | +0.04(+1.19%) |
Mar 27, 2023 | 3.350 | 3.350 | 3.310 | 3.350 | 40,071 | +0.07(+2.13%) |
Mar 24, 2023 | 3.240 | 3.290 | 3.230 | 3.280 | 66,985 | -0.05(-1.51%) |
Mar 23, 2023 | 3.380 | 3.410 | 3.320 | 3.330 | 41,420 | -0.06(-1.76%) |
Mar 22, 2023 | 3.410 | 3.430 | 3.380 | 3.390 | 16,888 | -0.04(-1.17%) |
Mar 21, 2023 | 3.440 | 3.460 | 3.410 | 3.430 | 60,608 | +0.09(+2.69%) |
Mar 20, 2023 | 3.300 | 3.360 | 3.290 | 3.340 | 34,869 | +0.16(+5.03%) |
Mar 17, 2023 | 3.190 | 3.220 | 3.170 | 3.180 | 59,556 | -0.10(-3.20%) |
Mar 16, 2023 | 3.210 | 3.300 | 3.200 | 3.285 | 59,670 | +0.08(+2.42%) |
Mar 15, 2023 | 3.180 | 3.230 | 3.150 | 3.208 | 214,459 | -0.25(-7.30%) |
Mar 14, 2023 | 3.500 | 3.500 | 3.440 | 3.460 | 119,457 | +0.05(+1.47%) |
Mar 13, 2023 | 3.370 | 3.440 | 3.370 | 3.410 | 56,738 | -0.06(-1.73%) |
Mar 10, 2023 | 3.530 | 3.550 | 3.460 | 3.470 | 72,460 | -0.09(-2.53%) |
Mar 09, 2023 | 3.580 | 3.625 | 3.560 | 3.560 | 62,057 | -0.06(-1.65%) |
Mar 08, 2023 | 3.570 | 3.630 | 3.560 | 3.620 | 29,420 | +0.01(+0.41%) |
Mar 07, 2023 | 3.660 | 3.680 | 3.605 | 3.605 | 39,276 | -0.06(-1.50%) |
Mar 06, 2023 | 3.680 | 3.700 | 3.660 | 3.660 | 99,500 | -0.02(-0.54%) |
Mar 03, 2023 | 3.680 | 3.680 | 3.640 | 3.680 | 61,742 | +0.10(+2.79%) |
Mar 02, 2023 | 3.590 | 3.600 | 3.540 | 3.580 | 18,670 | -0.07(-1.92%) |