Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2022 | 3.250 | 3.250 | 3.170 | 3.210 | 129,394 | -0.13(-3.89%) |
Nov 30, 2022 | 3.250 | 3.350 | 3.250 | 3.340 | 158,910 | +0.17(+5.36%) |
Nov 29, 2022 | 2.950 | 3.220 | 2.950 | 3.170 | 171,508 | +0.12(+3.93%) |
Nov 28, 2022 | 3.140 | 3.140 | 3.010 | 3.050 | 187,548 | -0.05(-1.61%) |
Nov 25, 2022 | 3.135 | 3.210 | 3.060 | 3.100 | 53,922 | +0.03(+0.98%) |
Nov 23, 2022 | 3.050 | 3.070 | 3.000 | 3.070 | 71,284 | +0.00(+0.00%) |
Nov 22, 2022 | 2.940 | 3.080 | 2.940 | 3.070 | 271,437 | +0.00(+0.00%) |
Nov 21, 2022 | 3.059 | 3.089 | 3.020 | 3.070 | 289,210 | +0.09(+3.19%) |
Nov 18, 2022 | 2.980 | 3.020 | 2.940 | 2.975 | 178,299 | -0.15(-4.65%) |
Nov 17, 2022 | 3.120 | 3.180 | 2.990 | 3.120 | 206,205 | +0.00(+0.00%) |
Nov 16, 2022 | 3.090 | 3.140 | 3.040 | 3.120 | 242,585 | -0.02(-0.64%) |
Nov 15, 2022 | 3.145 | 3.230 | 3.120 | 3.140 | 504,988 | +0.00(+0.00%) |
Nov 14, 2022 | 3.080 | 3.140 | 3.050 | 3.140 | 428,164 | +0.12(+3.97%) |
Nov 11, 2022 | 2.990 | 3.030 | 2.990 | 3.020 | 256,840 | +0.14(+4.86%) |
Nov 10, 2022 | 2.870 | 2.930 | 2.840 | 2.880 | 383,234 | +0.09(+3.23%) |
Nov 09, 2022 | 2.820 | 2.880 | 2.790 | 2.790 | 1,227,102 | -0.04(-1.41%) |
Nov 08, 2022 | 2.720 | 2.870 | 2.720 | 2.830 | 2,026,499 | +0.05(+1.80%) |
Nov 07, 2022 | 2.700 | 2.780 | 2.700 | 2.780 | 928,764 | +0.06(+2.21%) |
Nov 04, 2022 | 2.680 | 2.770 | 2.680 | 2.720 | 307,217 | +0.09(+3.42%) |
Nov 03, 2022 | 2.610 | 2.650 | 2.585 | 2.630 | 678,487 | +0.06(+2.33%) |
Nov 02, 2022 | 2.520 | 2.610 | 2.500 | 2.570 | 918,631 | +0.02(+0.78%) |
Nov 01, 2022 | 2.510 | 2.630 | 2.500 | 2.550 | 2,476,288 | +0.04(+1.59%) |
Oct 31, 2022 | 2.480 | 2.540 | 2.460 | 2.510 | 1,087,152 | -0.12(-4.56%) |
Oct 28, 2022 | 2.605 | 2.650 | 2.590 | 2.630 | 478,154 | -0.04(-1.50%) |
Oct 27, 2022 | 2.614 | 2.700 | 2.614 | 2.670 | 1,698,614 | +0.03(+1.14%) |
Oct 26, 2022 | 2.610 | 2.660 | 2.610 | 2.640 | 397,392 | +0.03(+1.15%) |
Oct 25, 2022 | 2.610 | 2.620 | 2.520 | 2.610 | 1,276,198 | -0.03(-1.14%) |
Oct 24, 2022 | 2.650 | 2.690 | 2.606 | 2.640 | 808,427 | -0.11(-4.00%) |
Oct 21, 2022 | 2.740 | 2.780 | 2.670 | 2.750 | 802,450 | +0.04(+1.48%) |
Oct 20, 2022 | 2.790 | 2.800 | 2.710 | 2.710 | 857,827 | -0.03(-1.09%) |
Oct 19, 2022 | 2.650 | 2.750 | 2.650 | 2.740 | 575,920 | -0.05(-1.79%) |
Oct 18, 2022 | 2.825 | 2.870 | 2.750 | 2.790 | 1,123,632 | -0.08(-2.79%) |
Oct 17, 2022 | 2.850 | 2.900 | 2.800 | 2.870 | 742,497 | +0.10(+3.80%) |
Oct 14, 2022 | 2.720 | 2.800 | 2.720 | 2.765 | 656,236 | -0.01(-0.54%) |
Oct 13, 2022 | 2.715 | 2.830 | 2.690 | 2.780 | 660,647 | +0.12(+4.51%) |
Oct 12, 2022 | 2.695 | 2.720 | 2.660 | 2.660 | 390,418 | -0.09(-3.27%) |
Oct 11, 2022 | 2.760 | 2.800 | 2.710 | 2.750 | 1,236,563 | +0.01(+0.36%) |
Oct 10, 2022 | 2.760 | 2.790 | 2.680 | 2.740 | 1,145,595 | +0.00(+0.00%) |
Oct 07, 2022 | 2.833 | 2.833 | 2.740 | 2.740 | 441,697 | -0.13(-4.53%) |
Oct 06, 2022 | 2.857 | 2.890 | 2.830 | 2.870 | 439,393 | +0.00(+0.00%) |
Oct 05, 2022 | 2.840 | 2.950 | 2.820 | 2.870 | 496,716 | +0.07(+2.50%) |
Oct 04, 2022 | 2.770 | 2.870 | 2.770 | 2.800 | 1,738,993 | -0.07(-2.44%) |
Oct 03, 2022 | 2.750 | 2.870 | 2.750 | 2.870 | 570,224 | +0.09(+3.24%) |
Sep 30, 2022 | 2.920 | 2.920 | 2.720 | 2.780 | 597,092 | +0.06(+2.21%) |
Sep 29, 2022 | 2.720 | 2.850 | 2.720 | 2.720 | 911,972 | -0.08(-2.86%) |
Sep 28, 2022 | 2.940 | 2.940 | 2.790 | 2.800 | 511,719 | -0.05(-1.75%) |
Sep 27, 2022 | 2.890 | 2.930 | 2.820 | 2.850 | 1,689,961 | -0.04(-1.35%) |
Sep 26, 2022 | 2.970 | 2.970 | 2.860 | 2.889 | 870,660 | -0.13(-4.34%) |
Sep 23, 2022 | 2.970 | 3.090 | 2.970 | 3.020 | 371,757 | -0.03(-0.98%) |
Sep 22, 2022 | 3.010 | 3.080 | 3.000 | 3.050 | 447,580 | -0.13(-4.09%) |
Sep 21, 2022 | 3.070 | 3.180 | 3.050 | 3.180 | 190,020 | +0.09(+2.91%) |
Sep 20, 2022 | 3.160 | 3.230 | 3.090 | 3.090 | 774,705 | -0.07(-2.22%) |
Sep 19, 2022 | 3.195 | 3.230 | 3.120 | 3.160 | 659,290 | -0.03(-0.94%) |
Sep 16, 2022 | 3.200 | 3.290 | 3.110 | 3.190 | 472,139 | -0.01(-0.31%) |
Sep 15, 2022 | 3.150 | 3.230 | 3.150 | 3.200 | 303,178 | +0.02(+0.63%) |
Sep 14, 2022 | 3.190 | 3.240 | 3.140 | 3.180 | 321,561 | -0.02(-0.63%) |
Sep 13, 2022 | 3.245 | 3.280 | 3.150 | 3.200 | 594,730 | -0.05(-1.54%) |
Sep 12, 2022 | 3.350 | 3.350 | 3.190 | 3.250 | 817,760 | +0.03(+0.93%) |
Sep 09, 2022 | 3.250 | 3.310 | 3.160 | 3.220 | 371,685 | -0.03(-0.86%) |
Sep 08, 2022 | 3.240 | 3.300 | 3.150 | 3.248 | 507,336 | +0.02(+0.56%) |
Sep 07, 2022 | 3.245 | 3.300 | 3.190 | 3.230 | 882,877 | -0.08(-2.42%) |
Sep 06, 2022 | 3.300 | 3.310 | 3.210 | 3.310 | 573,514 | -0.07(-2.07%) |
Sep 02, 2022 | 3.250 | 3.410 | 3.250 | 3.380 | 332,648 | -0.04(-1.17%) |
Sep 01, 2022 | 3.320 | 3.450 | 3.320 | 3.420 | 462,419 | +0.00(+0.00%) |
Aug 31, 2022 | 3.181 | 3.450 | 3.181 | 3.420 | 621,717 | +0.04(+1.18%) |
Aug 30, 2022 | 3.361 | 3.400 | 3.340 | 3.380 | 701,595 | -0.03(-0.88%) |
Aug 29, 2022 | 3.381 | 3.440 | 3.340 | 3.410 | 560,789 | +0.03(+0.89%) |
Aug 26, 2022 | 3.380 | 3.410 | 3.370 | 3.380 | 575,361 | +0.02(+0.60%) |
Aug 25, 2022 | 3.490 | 3.490 | 3.330 | 3.360 | 344,949 | +0.03(+0.90%) |
Aug 24, 2022 | 3.340 | 3.380 | 3.270 | 3.330 | 564,944 | -0.14(-4.03%) |
Aug 23, 2022 | 3.470 | 3.470 | 3.350 | 3.470 | 599,146 | -0.08(-2.25%) |
Aug 22, 2022 | 3.480 | 3.570 | 3.480 | 3.550 | 306,136 | -0.03(-0.84%) |
Aug 19, 2022 | 3.584 | 3.600 | 3.520 | 3.580 | 170,424 | -0.04(-1.10%) |
Aug 18, 2022 | 3.480 | 3.650 | 3.480 | 3.620 | 339,386 | +0.00(+0.00%) |
Aug 17, 2022 | 3.620 | 3.670 | 3.530 | 3.620 | 194,050 | +0.07(+1.97%) |
Aug 16, 2022 | 3.530 | 3.610 | 3.530 | 3.550 | 371,136 | +0.03(+0.85%) |
Aug 15, 2022 | 3.550 | 3.610 | 3.520 | 3.520 | 188,192 | +0.00(+0.00%) |
Aug 12, 2022 | 3.510 | 3.580 | 3.510 | 3.520 | 190,280 | -0.04(-1.12%) |
Aug 11, 2022 | 3.730 | 3.730 | 3.530 | 3.560 | 156,858 | +0.00(+0.00%) |
Aug 10, 2022 | 3.520 | 3.560 | 3.500 | 3.560 | 175,227 | -0.02(-0.56%) |
Aug 09, 2022 | 3.565 | 3.590 | 3.550 | 3.580 | 587,196 | +0.02(+0.56%) |
Aug 08, 2022 | 3.480 | 3.570 | 3.460 | 3.560 | 610,711 | -0.01(-0.28%) |
Aug 05, 2022 | 3.545 | 3.570 | 3.490 | 3.570 | 266,613 | +0.12(+3.48%) |
Aug 04, 2022 | 3.470 | 3.470 | 3.400 | 3.450 | 167,798 | -0.02(-0.58%) |
Aug 03, 2022 | 3.540 | 3.540 | 3.350 | 3.470 | 487,798 | +0.08(+2.36%) |
Aug 02, 2022 | 3.365 | 3.410 | 3.330 | 3.390 | 671,881 | -0.05(-1.45%) |
Aug 01, 2022 | 3.400 | 3.500 | 3.380 | 3.440 | 395,394 | +0.01(+0.29%) |
Jul 29, 2022 | 3.450 | 3.450 | 3.420 | 3.430 | 157,135 | -0.05(-1.44%) |
Jul 28, 2022 | 3.453 | 3.490 | 3.420 | 3.480 | 471,393 | +0.02(+0.58%) |
Jul 27, 2022 | 3.455 | 3.512 | 3.430 | 3.460 | 279,820 | +0.02(+0.58%) |
Jul 26, 2022 | 3.425 | 3.470 | 3.400 | 3.440 | 780,119 | +0.02(+0.58%) |
Jul 25, 2022 | 3.470 | 3.470 | 3.400 | 3.420 | 450,111 | -0.01(-0.29%) |
Jul 22, 2022 | 3.395 | 3.430 | 3.373 | 3.430 | 428,463 | -0.03(-0.87%) |
Jul 21, 2022 | 3.460 | 3.460 | 3.400 | 3.460 | 278,513 | -0.06(-1.56%) |
Jul 20, 2022 | 3.500 | 3.530 | 3.450 | 3.515 | 317,011 | -0.01(-0.42%) |
Jul 19, 2022 | 3.490 | 3.660 | 3.480 | 3.530 | 718,783 | +0.01(+0.28%) |
Jul 18, 2022 | 3.500 | 3.560 | 3.480 | 3.520 | 294,415 | +0.02(+0.57%) |
Jul 15, 2022 | 3.440 | 3.550 | 3.440 | 3.500 | 271,130 | +0.02(+0.57%) |
Jul 14, 2022 | 3.380 | 3.520 | 3.380 | 3.480 | 377,497 | -0.08(-2.25%) |
Jul 13, 2022 | 3.520 | 3.590 | 3.510 | 3.560 | 209,671 | +0.01(+0.28%) |
Jul 12, 2022 | 3.560 | 3.590 | 3.550 | 3.550 | 473,899 | -0.01(-0.28%) |
Jul 11, 2022 | 3.560 | 3.640 | 3.540 | 3.560 | 377,797 | -0.06(-1.71%) |
Jul 08, 2022 | 3.500 | 3.700 | 3.500 | 3.622 | 325,420 | +0.01(+0.33%) |
Jul 07, 2022 | 3.623 | 3.650 | 3.610 | 3.610 | 264,676 | -0.03(-0.82%) |
Jul 06, 2022 | 3.645 | 3.690 | 3.580 | 3.640 | 500,619 | +0.00(+0.00%) |
Jul 05, 2022 | 3.632 | 3.710 | 3.600 | 3.640 | 292,748 | -0.06(-1.62%) |
Jul 01, 2022 | 3.580 | 3.700 | 3.580 | 3.700 | 281,946 | +0.02(+0.54%) |
Jun 30, 2022 | 3.628 | 3.720 | 3.628 | 3.680 | 245,938 | +0.00(+0.00%) |
Jun 29, 2022 | 3.690 | 3.740 | 3.680 | 3.680 | 342,318 | -0.02(-0.54%) |
Jun 28, 2022 | 3.740 | 3.830 | 3.690 | 3.700 | 536,184 | +0.00(+0.00%) |
Jun 27, 2022 | 3.752 | 3.790 | 3.690 | 3.700 | 340,318 | +0.07(+1.93%) |
Jun 24, 2022 | 3.558 | 3.690 | 3.558 | 3.630 | 364,020 | +0.02(+0.55%) |
Jun 23, 2022 | 3.640 | 3.680 | 3.610 | 3.610 | 424,468 | -0.02(-0.55%) |
Jun 22, 2022 | 3.675 | 3.700 | 3.610 | 3.630 | 727,710 | +0.01(+0.28%) |
Jun 21, 2022 | 3.650 | 3.670 | 3.610 | 3.620 | 399,747 | +0.09(+2.55%) |
Jun 17, 2022 | 3.560 | 3.630 | 3.490 | 3.530 | 337,843 | -0.03(-0.84%) |
Jun 16, 2022 | 3.480 | 3.660 | 3.480 | 3.560 | 461,551 | -0.14(-3.78%) |
Jun 15, 2022 | 3.680 | 3.740 | 3.650 | 3.700 | 390,783 | +0.03(+0.82%) |
Jun 14, 2022 | 3.708 | 3.710 | 3.640 | 3.670 | 462,197 | -0.01(-0.27%) |
Jun 13, 2022 | 3.730 | 3.820 | 3.680 | 3.680 | 183,737 | -0.06(-1.60%) |
Jun 10, 2022 | 3.800 | 3.820 | 3.720 | 3.740 | 197,890 | -0.19(-4.83%) |
Jun 09, 2022 | 3.985 | 3.985 | 3.900 | 3.930 | 118,001 | -0.02(-0.51%) |
Jun 08, 2022 | 3.955 | 4.010 | 3.910 | 3.950 | 188,932 | -0.02(-0.50%) |
Jun 07, 2022 | 4.005 | 4.020 | 3.970 | 3.970 | 180,749 | -0.03(-0.75%) |
Jun 06, 2022 | 4.250 | 4.250 | 4.000 | 4.000 | 54,656 | -0.13(-3.15%) |
Jun 03, 2022 | 4.150 | 4.195 | 4.100 | 4.130 | 78,477 | -0.01(-0.24%) |
Jun 02, 2022 | 4.140 | 4.210 | 4.095 | 4.140 | 270,128 | -0.20(-4.61%) |
Jun 01, 2022 | 4.240 | 4.340 | 4.210 | 4.340 | 50,774 | +0.07(+1.64%) |
May 31, 2022 | 4.260 | 4.340 | 4.180 | 4.270 | 189,068 | +0.05(+1.18%) |
May 27, 2022 | 4.170 | 4.250 | 4.155 | 4.220 | 68,068 | +0.11(+2.68%) |
May 26, 2022 | 4.110 | 4.150 | 4.090 | 4.110 | 84,333 | -0.06(-1.44%) |
May 25, 2022 | 4.030 | 4.170 | 4.030 | 4.170 | 83,849 | +0.06(+1.46%) |
May 24, 2022 | 4.040 | 4.160 | 4.030 | 4.110 | 120,095 | +0.00(+0.00%) |
May 23, 2022 | 4.100 | 4.230 | 4.050 | 4.110 | 105,532 | +0.00(+0.00%) |
May 20, 2022 | 4.070 | 4.150 | 4.060 | 4.110 | 150,059 | -0.01(-0.24%) |
May 19, 2022 | 4.060 | 4.120 | 4.035 | 4.120 | 62,389 | +0.13(+3.26%) |
May 18, 2022 | 4.090 | 4.090 | 3.990 | 3.990 | 85,419 | -0.02(-0.50%) |
May 17, 2022 | 4.100 | 4.100 | 4.000 | 4.010 | 127,668 | +0.01(+0.25%) |
May 16, 2022 | 4.005 | 4.050 | 3.980 | 4.000 | 144,507 | -0.01(-0.25%) |
May 13, 2022 | 3.990 | 4.030 | 3.890 | 4.010 | 137,319 | +0.00(+0.00%) |
May 12, 2022 | 3.960 | 4.020 | 3.880 | 4.010 | 130,426 | +0.12(+3.08%) |
May 11, 2022 | 3.960 | 4.010 | 3.880 | 3.890 | 174,998 | -0.08(-2.02%) |
May 10, 2022 | 3.990 | 3.990 | 3.850 | 3.970 | 154,747 | +0.05(+1.28%) |
May 09, 2022 | 3.910 | 4.069 | 3.870 | 3.920 | 153,035 | -0.07(-1.75%) |
May 06, 2022 | 3.975 | 4.010 | 3.920 | 3.990 | 105,852 | +0.03(+0.76%) |
May 05, 2022 | 4.040 | 4.040 | 3.933 | 3.960 | 178,793 | -0.09(-2.22%) |
May 04, 2022 | 3.970 | 4.090 | 3.970 | 4.050 | 139,906 | +0.13(+3.32%) |
May 03, 2022 | 3.940 | 3.965 | 3.920 | 3.920 | 315,889 | +0.02(+0.51%) |