Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.350 | 3.350 | 3.310 | 3.326 | 29,439 | -0.07(-2.16%) |
Apr 29, 2024 | 3.300 | 3.400 | 3.300 | 3.400 | 43,873 | +0.07(+2.10%) |
Apr 26, 2024 | 3.400 | 3.410 | 3.330 | 3.330 | 19,968 | -0.07(-2.06%) |
Apr 25, 2024 | 3.290 | 3.430 | 3.290 | 3.400 | 214,305 | +0.11(+3.31%) |
Apr 24, 2024 | 3.300 | 3.310 | 3.291 | 3.291 | 2,104 | -0.07(-2.05%) |
Apr 23, 2024 | 3.290 | 3.360 | 3.240 | 3.360 | 7,826 | +0.10(+3.07%) |
Apr 22, 2024 | 3.212 | 3.260 | 3.205 | 3.260 | 18,850 | +0.06(+1.87%) |
Apr 19, 2024 | 3.220 | 3.268 | 3.200 | 3.200 | 14,733 | +0.00(+0.00%) |
Apr 18, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 15,456 | -0.11(-3.21%) |
Apr 17, 2024 | 3.280 | 3.306 | 3.240 | 3.306 | 20,365 | +0.08(+2.35%) |
Apr 16, 2024 | 3.320 | 3.320 | 3.230 | 3.230 | 55,138 | -0.11(-3.29%) |
Apr 15, 2024 | 3.460 | 3.460 | 3.335 | 3.340 | 36,950 | -0.11(-3.19%) |
Apr 12, 2024 | 3.580 | 3.590 | 3.450 | 3.450 | 61,144 | -0.08(-2.27%) |
Apr 11, 2024 | 3.590 | 3.610 | 3.520 | 3.530 | 21,610 | -0.09(-2.49%) |
Apr 10, 2024 | 3.600 | 3.660 | 3.550 | 3.620 | 50,643 | +0.12(+3.43%) |
Apr 09, 2024 | 3.505 | 3.510 | 3.465 | 3.500 | 30,130 | +0.00(+0.00%) |
Apr 08, 2024 | 3.470 | 3.530 | 3.450 | 3.500 | 31,353 | +0.03(+0.78%) |
Apr 05, 2024 | 3.500 | 3.540 | 3.473 | 3.473 | 27,630 | -0.04(-1.05%) |
Apr 04, 2024 | 3.570 | 3.570 | 3.510 | 3.510 | 110,072 | -0.06(-1.68%) |
Apr 03, 2024 | 3.560 | 3.595 | 3.550 | 3.570 | 13,509 | +0.07(+2.09%) |
Apr 02, 2024 | 3.440 | 3.506 | 3.440 | 3.497 | 70,616 | +0.07(+1.95%) |
Apr 01, 2024 | 3.440 | 3.490 | 3.380 | 3.430 | 138,379 | -0.02(-0.58%) |
Mar 28, 2024 | 3.421 | 3.480 | 3.421 | 3.450 | 6,178 | +0.01(+0.29%) |
Mar 27, 2024 | 3.320 | 3.440 | 3.300 | 3.440 | 17,543 | +0.11(+3.30%) |
Mar 26, 2024 | 3.380 | 3.410 | 3.320 | 3.330 | 23,228 | -0.06(-1.77%) |
Mar 25, 2024 | 3.290 | 3.400 | 3.286 | 3.390 | 9,778 | +0.17(+5.28%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.212 | 3.220 | 23,188 | -0.13(-3.88%) |
Mar 21, 2024 | 3.345 | 3.356 | 3.312 | 3.350 | 20,437 | +0.01(+0.30%) |
Mar 20, 2024 | 3.323 | 3.340 | 3.290 | 3.340 | 19,887 | -0.04(-1.08%) |
Mar 19, 2024 | 3.342 | 3.377 | 3.325 | 3.377 | 23,306 | -0.01(-0.40%) |
Mar 18, 2024 | 3.348 | 3.390 | 3.326 | 3.390 | 20,508 | +0.08(+2.42%) |
Mar 15, 2024 | 3.330 | 3.345 | 3.310 | 3.310 | 11,905 | -0.03(-0.90%) |
Mar 14, 2024 | 3.311 | 3.340 | 3.290 | 3.340 | 13,359 | +0.05(+1.41%) |
Mar 13, 2024 | 3.210 | 3.315 | 3.210 | 3.293 | 9,914 | +0.10(+3.14%) |
Mar 12, 2024 | 3.300 | 3.330 | 3.193 | 3.193 | 29,419 | -0.11(-3.24%) |
Mar 11, 2024 | 3.300 | 3.350 | 3.216 | 3.300 | 88,152 | -0.09(-2.65%) |
Mar 08, 2024 | 3.600 | 3.600 | 3.390 | 3.390 | 17,047 | -0.02(-0.59%) |
Mar 07, 2024 | 3.440 | 3.450 | 3.410 | 3.410 | 28,178 | -0.05(-1.47%) |
Mar 06, 2024 | 3.470 | 3.512 | 3.416 | 3.461 | 49,539 | -0.01(-0.26%) |
Mar 05, 2024 | 3.440 | 3.520 | 3.440 | 3.470 | 9,896 | +0.03(+0.87%) |
Mar 04, 2024 | 3.410 | 3.470 | 3.380 | 3.440 | 20,000 | +0.05(+1.36%) |
Mar 01, 2024 | 3.335 | 3.400 | 3.335 | 3.394 | 16,645 | +0.11(+3.47%) |
Feb 29, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 8,911 | +0.02(+0.46%) |
Feb 28, 2024 | 3.300 | 3.307 | 3.250 | 3.265 | 32,799 | -0.03(-1.06%) |
Feb 27, 2024 | 3.120 | 3.300 | 3.120 | 3.300 | 18,676 | +0.19(+6.11%) |
Feb 26, 2024 | 3.080 | 3.110 | 3.077 | 3.110 | 17,840 | +0.01(+0.32%) |
Feb 23, 2024 | 3.090 | 3.134 | 3.080 | 3.100 | 47,175 | -0.09(-2.82%) |
Feb 22, 2024 | 3.222 | 3.222 | 3.170 | 3.190 | 46,079 | -0.03(-0.93%) |
Feb 21, 2024 | 3.060 | 3.250 | 3.050 | 3.220 | 41,157 | +0.17(+5.50%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.050 | 3.052 | 13,265 | -0.07(-2.18%) |
Feb 16, 2024 | 3.100 | 3.120 | 3.085 | 3.120 | 35,859 | +0.01(+0.32%) |
Feb 15, 2024 | 2.986 | 3.126 | 2.970 | 3.110 | 64,554 | +0.15(+5.07%) |
Feb 14, 2024 | 3.000 | 3.030 | 2.940 | 2.960 | 24,357 | -0.02(-0.67%) |
Feb 13, 2024 | 2.930 | 2.980 | 2.840 | 2.980 | 22,999 | +0.02(+0.68%) |
Feb 12, 2024 | 3.050 | 3.050 | 2.960 | 2.960 | 30,454 | -0.02(-0.67%) |
Feb 09, 2024 | 3.010 | 3.010 | 2.918 | 2.980 | 82,213 | -0.11(-3.61%) |
Feb 08, 2024 | 3.090 | 3.120 | 3.090 | 3.091 | 40,120 | +0.04(+1.36%) |
Feb 07, 2024 | 2.930 | 3.050 | 2.890 | 3.050 | 39,138 | +0.13(+4.45%) |
Feb 06, 2024 | 2.834 | 2.920 | 2.828 | 2.920 | 31,337 | +0.10(+3.55%) |
Feb 05, 2024 | 2.880 | 2.880 | 2.758 | 2.820 | 108,706 | -0.12(-4.08%) |
Feb 02, 2024 | 3.050 | 3.050 | 2.910 | 2.940 | 100,751 | -0.13(-4.11%) |
Feb 01, 2024 | 3.130 | 3.140 | 3.050 | 3.066 | 42,368 | -0.04(-1.22%) |
Jan 31, 2024 | 3.160 | 3.160 | 3.104 | 3.104 | 7,589 | -0.05(-1.71%) |
Jan 30, 2024 | 3.144 | 3.180 | 3.144 | 3.158 | 23,796 | -0.01(-0.44%) |
Jan 29, 2024 | 3.241 | 3.241 | 3.129 | 3.172 | 26,835 | -0.09(-2.71%) |
Jan 26, 2024 | 3.310 | 3.310 | 3.240 | 3.260 | 7,346 | -0.03(-0.91%) |
Jan 25, 2024 | 3.290 | 3.290 | 3.220 | 3.290 | 10,587 | +0.05(+1.64%) |
Jan 24, 2024 | 3.270 | 3.270 | 3.200 | 3.237 | 15,814 | +0.03(+0.84%) |
Jan 23, 2024 | 3.162 | 3.230 | 3.162 | 3.210 | 27,099 | +0.06(+1.90%) |
Jan 22, 2024 | 3.150 | 3.157 | 3.098 | 3.150 | 27,301 | -0.02(-0.63%) |
Jan 19, 2024 | 3.230 | 3.230 | 3.148 | 3.170 | 26,105 | -0.04(-1.25%) |
Jan 18, 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 18,489 | -0.02(-0.62%) |
Jan 17, 2024 | 3.330 | 3.340 | 3.230 | 3.230 | 241,382 | -0.11(-3.29%) |
Jan 16, 2024 | 3.530 | 3.530 | 3.330 | 3.340 | 99,532 | -0.19(-5.38%) |
Jan 12, 2024 | 3.430 | 3.530 | 3.430 | 3.530 | 21,621 | +0.12(+3.67%) |
Jan 11, 2024 | 3.360 | 3.405 | 3.350 | 3.405 | 36,350 | +0.02(+0.74%) |
Jan 10, 2024 | 3.400 | 3.430 | 3.370 | 3.380 | 9,745 | -0.04(-1.21%) |
Jan 09, 2024 | 3.361 | 3.440 | 3.340 | 3.421 | 26,635 | +0.05(+1.48%) |
Jan 08, 2024 | 3.308 | 3.372 | 3.280 | 3.372 | 16,772 | -0.03(-0.98%) |
Jan 05, 2024 | 3.380 | 3.410 | 3.350 | 3.405 | 56,201 | +0.05(+1.64%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.340 | 3.350 | 33,052 | -0.05(-1.47%) |
Jan 03, 2024 | 3.360 | 3.430 | 3.340 | 3.400 | 14,069 | +0.06(+1.95%) |
Jan 02, 2024 | 3.400 | 3.454 | 3.330 | 3.335 | 47,530 | -0.11(-3.14%) |
Dec 29, 2023 | 3.404 | 3.443 | 3.400 | 3.443 | 30,745 | +0.04(+1.15%) |
Dec 28, 2023 | 3.420 | 3.442 | 3.400 | 3.404 | 47,094 | -0.06(-1.62%) |
Dec 27, 2023 | 3.500 | 3.520 | 3.460 | 3.460 | 32,082 | -0.19(-5.21%) |
Dec 26, 2023 | 3.680 | 3.680 | 3.555 | 3.650 | 8,395 | +0.19(+5.55%) |
Dec 22, 2023 | 3.480 | 3.490 | 3.458 | 3.458 | 15,398 | -0.01(-0.35%) |
Dec 21, 2023 | 3.436 | 3.470 | 3.414 | 3.470 | 8,036 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.491 | 3.406 | 3.420 | 12,893 | +0.00(+0.00%) |
Dec 19, 2023 | 3.386 | 3.443 | 3.386 | 3.420 | 18,809 | +0.04(+1.18%) |
Dec 18, 2023 | 3.150 | 3.460 | 3.150 | 3.380 | 27,735 | +0.13(+4.00%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.210 | 3.250 | 54,693 | -0.04(-1.37%) |
Dec 14, 2023 | 3.255 | 3.301 | 3.230 | 3.295 | 108,822 | +0.10(+3.29%) |
Dec 13, 2023 | 3.450 | 3.450 | 3.130 | 3.190 | 53,980 | +0.12(+4.05%) |
Dec 12, 2023 | 3.250 | 3.250 | 3.045 | 3.066 | 67,800 | -0.19(-5.96%) |
Dec 11, 2023 | 3.440 | 3.440 | 3.260 | 3.260 | 62,446 | -0.23(-6.59%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.485 | 3.490 | 21,864 | +0.04(+1.16%) |
Dec 07, 2023 | 3.446 | 3.512 | 3.430 | 3.450 | 11,758 | +0.00(+0.00%) |
Dec 06, 2023 | 3.470 | 3.540 | 3.450 | 3.450 | 34,396 | -0.05(-1.43%) |
Dec 05, 2023 | 3.470 | 3.550 | 3.470 | 3.500 | 14,267 | -0.03(-0.85%) |
Dec 04, 2023 | 3.600 | 3.960 | 3.515 | 3.530 | 76,379 | -0.07(-1.94%) |
Dec 01, 2023 | 3.590 | 3.644 | 3.590 | 3.600 | 32,193 | +0.06(+1.69%) |
Nov 30, 2023 | 3.611 | 3.611 | 3.502 | 3.540 | 128,758 | -0.03(-0.84%) |
Nov 29, 2023 | 3.560 | 3.590 | 3.530 | 3.570 | 26,649 | -0.01(-0.34%) |
Nov 28, 2023 | 3.610 | 3.620 | 3.550 | 3.582 | 104,895 | -0.05(-1.32%) |
Nov 27, 2023 | 3.755 | 3.755 | 3.630 | 3.630 | 62,116 | -0.10(-2.68%) |
Nov 24, 2023 | 3.743 | 3.743 | 3.730 | 3.730 | 7,531 | +0.01(+0.27%) |
Nov 22, 2023 | 3.770 | 3.780 | 3.720 | 3.720 | 8,399 | -0.10(-2.62%) |
Nov 21, 2023 | 3.854 | 3.886 | 3.810 | 3.820 | 21,595 | -0.06(-1.67%) |
Nov 20, 2023 | 3.980 | 3.980 | 3.885 | 3.885 | 34,160 | -0.06(-1.40%) |
Nov 17, 2023 | 3.941 | 3.989 | 3.940 | 3.940 | 27,553 | +0.02(+0.46%) |
Nov 16, 2023 | 3.960 | 4.050 | 3.860 | 3.922 | 24,520 | -0.21(-5.04%) |
Nov 15, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 54,998 | +0.02(+0.49%) |
Nov 14, 2023 | 3.950 | 4.110 | 3.950 | 4.110 | 71,277 | +0.13(+3.27%) |
Nov 13, 2023 | 3.950 | 3.980 | 3.945 | 3.980 | 57,856 | +0.00(+0.00%) |
Nov 10, 2023 | 3.912 | 3.980 | 3.901 | 3.980 | 15,374 | +0.09(+2.31%) |
Nov 09, 2023 | 3.855 | 3.940 | 3.855 | 3.890 | 80,378 | -0.01(-0.26%) |
Nov 08, 2023 | 4.020 | 4.020 | 3.880 | 3.900 | 34,668 | -0.23(-5.57%) |
Nov 07, 2023 | 4.180 | 4.190 | 4.110 | 4.130 | 11,935 | -0.18(-4.18%) |
Nov 06, 2023 | 4.410 | 4.410 | 4.300 | 4.310 | 34,156 | -0.19(-4.22%) |
Nov 03, 2023 | 4.490 | 4.500 | 4.430 | 4.500 | 20,890 | -0.03(-0.62%) |
Nov 02, 2023 | 4.460 | 4.542 | 4.460 | 4.528 | 70,999 | +0.09(+2.07%) |
Nov 01, 2023 | 4.460 | 4.512 | 4.422 | 4.436 | 32,818 | -0.03(-0.76%) |
Oct 31, 2023 | 4.440 | 4.490 | 4.440 | 4.470 | 6,756 | +0.14(+3.19%) |
Oct 30, 2023 | 4.360 | 4.360 | 4.270 | 4.332 | 45,613 | +0.03(+0.74%) |
Oct 27, 2023 | 4.325 | 4.325 | 4.240 | 4.300 | 29,887 | +0.01(+0.23%) |
Oct 26, 2023 | 4.258 | 4.290 | 4.216 | 4.290 | 31,994 | -0.01(-0.35%) |
Oct 25, 2023 | 4.300 | 4.305 | 4.240 | 4.305 | 17,711 | -0.02(-0.35%) |
Oct 24, 2023 | 4.290 | 4.320 | 4.238 | 4.320 | 43,877 | +0.00(+0.00%) |
Oct 23, 2023 | 4.400 | 4.460 | 4.320 | 4.320 | 43,355 | -0.13(-2.92%) |
Oct 20, 2023 | 4.490 | 4.490 | 4.425 | 4.450 | 11,617 | -0.05(-1.11%) |
Oct 19, 2023 | 4.520 | 4.550 | 4.500 | 4.500 | 35,308 | +0.04(+1.01%) |
Oct 18, 2023 | 4.500 | 4.520 | 4.455 | 4.455 | 17,476 | -0.03(-0.56%) |
Oct 17, 2023 | 4.476 | 4.490 | 4.440 | 4.480 | 14,938 | -0.05(-1.10%) |
Oct 16, 2023 | 4.250 | 4.540 | 4.416 | 4.530 | 71,334 | -0.02(-0.44%) |
Oct 13, 2023 | 4.500 | 4.550 | 4.490 | 4.550 | 5,598 | +0.06(+1.38%) |
Oct 12, 2023 | 4.500 | 4.500 | 4.411 | 4.488 | 20,681 | -0.01(-0.27%) |
Oct 11, 2023 | 4.410 | 4.500 | 4.400 | 4.500 | 9,690 | +0.02(+0.44%) |
Oct 10, 2023 | 4.480 | 4.488 | 4.447 | 4.480 | 34,243 | +0.01(+0.23%) |
Oct 09, 2023 | 4.360 | 4.500 | 4.340 | 4.470 | 27,993 | +0.13(+3.00%) |
Oct 06, 2023 | 4.180 | 4.340 | 4.162 | 4.340 | 72,892 | +0.18(+4.33%) |
Oct 05, 2023 | 4.000 | 4.180 | 4.000 | 4.160 | 33,307 | +0.16(+3.98%) |
Oct 04, 2023 | 4.190 | 4.190 | 3.910 | 4.001 | 41,469 | -0.20(-4.74%) |
Oct 03, 2023 | 4.170 | 4.220 | 4.150 | 4.200 | 51,213 | +0.01(+0.24%) |
Oct 02, 2023 | 4.300 | 4.320 | 4.184 | 4.190 | 35,764 | -0.12(-2.78%) |
Sep 29, 2023 | 4.460 | 4.460 | 4.310 | 4.310 | 16,148 | -0.12(-2.71%) |
Sep 28, 2023 | 4.485 | 4.576 | 4.410 | 4.430 | 64,055 | -0.05(-1.11%) |
Sep 27, 2023 | 4.360 | 4.519 | 4.360 | 4.480 | 12,998 | +0.11(+2.52%) |
Sep 26, 2023 | 4.340 | 4.416 | 4.320 | 4.370 | 109,623 | -0.11(-2.46%) |
Sep 25, 2023 | 4.420 | 4.494 | 4.472 | 4.480 | 25,650 | +0.06(+1.36%) |
Sep 22, 2023 | 4.436 | 4.436 | 4.400 | 4.420 | 23,379 | +0.02(+0.45%) |
Sep 21, 2023 | 4.500 | 4.500 | 4.380 | 4.400 | 31,078 | -0.12(-2.65%) |
Sep 20, 2023 | 4.640 | 4.660 | 4.520 | 4.520 | 9,367 | -0.09(-2.02%) |
Sep 19, 2023 | 4.800 | 4.800 | 4.567 | 4.613 | 27,386 | -0.13(-2.68%) |
Sep 18, 2023 | 4.710 | 4.740 | 4.691 | 4.740 | 23,380 | -0.02(-0.42%) |
Sep 15, 2023 | 4.800 | 4.842 | 4.748 | 4.760 | 46,540 | -0.09(-1.86%) |
Sep 14, 2023 | 4.830 | 4.880 | 4.790 | 4.850 | 47,461 | +0.08(+1.68%) |
Sep 13, 2023 | 4.850 | 4.850 | 4.750 | 4.770 | 32,764 | -0.05(-1.08%) |
Sep 12, 2023 | 4.790 | 4.830 | 4.780 | 4.822 | 16,322 | +0.09(+1.95%) |
Sep 11, 2023 | 4.780 | 4.798 | 4.730 | 4.730 | 34,526 | -0.02(-0.42%) |
Sep 08, 2023 | 4.748 | 4.780 | 4.748 | 4.750 | 16,313 | +0.09(+1.93%) |
Sep 07, 2023 | 4.680 | 4.700 | 4.650 | 4.660 | 34,393 | -0.04(-0.85%) |
Sep 06, 2023 | 4.758 | 4.808 | 4.700 | 4.700 | 16,160 | -0.07(-1.55%) |
Sep 05, 2023 | 4.748 | 4.810 | 4.748 | 4.774 | 10,810 | +0.03(+0.67%) |
Sep 01, 2023 | 4.730 | 4.774 | 4.710 | 4.742 | 118,280 | +0.05(+1.11%) |
Aug 31, 2023 | 4.622 | 4.690 | 4.622 | 4.690 | 36,400 | +0.05(+1.08%) |
Aug 30, 2023 | 4.680 | 4.690 | 4.610 | 4.640 | 43,521 | -0.03(-0.60%) |
Aug 29, 2023 | 4.500 | 4.668 | 4.500 | 4.668 | 22,952 | +0.14(+3.05%) |
Aug 28, 2023 | 4.505 | 4.550 | 4.500 | 4.530 | 13,999 | +0.06(+1.34%) |
Aug 25, 2023 | 4.442 | 4.482 | 4.430 | 4.470 | 29,302 | +0.00(+0.00%) |
Aug 24, 2023 | 4.500 | 4.500 | 4.430 | 4.470 | 15,170 | -0.08(-1.80%) |
Aug 23, 2023 | 4.560 | 4.564 | 4.450 | 4.552 | 18,699 | -0.09(-1.90%) |
Aug 22, 2023 | 4.650 | 4.650 | 4.640 | 4.640 | 2,227 | +0.02(+0.44%) |
Aug 21, 2023 | 4.700 | 4.710 | 4.620 | 4.620 | 26,934 | -0.04(-0.77%) |
Aug 18, 2023 | 4.530 | 4.660 | 4.530 | 4.656 | 24,113 | +0.06(+1.35%) |
Aug 17, 2023 | 4.600 | 4.690 | 4.590 | 4.594 | 15,191 | -0.02(-0.43%) |
Aug 16, 2023 | 4.680 | 4.750 | 4.606 | 4.614 | 34,354 | -0.09(-1.83%) |
Aug 15, 2023 | 4.735 | 4.805 | 4.685 | 4.700 | 10,263 | -0.11(-2.33%) |
Aug 14, 2023 | 4.750 | 4.870 | 4.730 | 4.812 | 23,098 | +0.07(+1.37%) |
Aug 11, 2023 | 4.779 | 4.848 | 4.747 | 4.747 | 10,948 | -0.04(-0.90%) |
Aug 10, 2023 | 4.690 | 4.900 | 4.690 | 4.790 | 72,470 | +0.12(+2.57%) |
Aug 09, 2023 | 4.580 | 4.680 | 4.550 | 4.670 | 100,961 | +0.15(+3.32%) |
Aug 08, 2023 | 4.450 | 4.528 | 4.350 | 4.520 | 18,388 | +0.09(+2.03%) |
Aug 07, 2023 | 4.330 | 4.430 | 4.330 | 4.430 | 2,747 | -0.04(-0.89%) |
Aug 04, 2023 | 4.448 | 4.482 | 4.200 | 4.470 | 17,302 | +0.18(+4.20%) |
Aug 03, 2023 | 4.137 | 4.290 | 4.100 | 4.290 | 73,981 | +0.10(+2.39%) |
Aug 02, 2023 | 4.200 | 4.200 | 4.102 | 4.190 | 12,437 | -0.06(-1.39%) |
Aug 01, 2023 | 4.180 | 4.267 | 4.130 | 4.249 | 5,474 | +0.01(+0.21%) |
Jul 31, 2023 | 4.182 | 4.280 | 4.182 | 4.240 | 13,999 | +0.11(+2.54%) |
Jul 28, 2023 | 4.130 | 4.148 | 4.088 | 4.135 | 14,329 | +0.02(+0.61%) |
Jul 27, 2023 | 4.110 | 4.230 | 4.110 | 4.110 | 15,219 | -0.03(-0.72%) |
Jul 26, 2023 | 4.150 | 4.182 | 4.140 | 4.140 | 14,460 | -0.08(-1.90%) |
Jul 25, 2023 | 4.198 | 4.250 | 4.198 | 4.220 | 17,833 | +0.00(+0.00%) |
Jul 24, 2023 | 4.210 | 4.250 | 4.202 | 4.220 | 4,919 | +0.05(+1.20%) |
Jul 21, 2023 | 4.120 | 4.170 | 4.120 | 4.170 | 3,865 | -0.03(-0.67%) |
Jul 20, 2023 | 4.200 | 4.210 | 4.138 | 4.198 | 6,912 | -0.01(-0.14%) |
Jul 19, 2023 | 4.250 | 4.270 | 4.190 | 4.204 | 35,810 | -0.02(-0.57%) |
Jul 18, 2023 | 4.080 | 4.228 | 4.080 | 4.228 | 10,577 | +0.15(+3.63%) |
Jul 17, 2023 | 4.080 | 4.110 | 4.080 | 4.080 | 34,846 | -0.05(-1.16%) |
Jul 14, 2023 | 4.150 | 4.170 | 4.055 | 4.128 | 25,620 | -0.05(-1.24%) |
Jul 13, 2023 | 4.190 | 4.250 | 4.180 | 4.180 | 15,637 | -0.02(-0.43%) |
Jul 12, 2023 | 4.300 | 4.360 | 4.181 | 4.198 | 17,555 | -0.07(-1.55%) |
Jul 11, 2023 | 4.260 | 4.320 | 4.260 | 4.264 | 23,532 | +0.02(+0.54%) |
Jul 10, 2023 | 4.234 | 4.330 | 4.230 | 4.241 | 60,100 | +0.01(+0.26%) |
Jul 07, 2023 | 4.150 | 4.250 | 4.150 | 4.230 | 20,027 | +0.19(+4.70%) |
Jul 06, 2023 | 4.160 | 4.178 | 4.020 | 4.040 | 7,110 | -0.15(-3.63%) |
Jul 05, 2023 | 4.232 | 4.250 | 4.170 | 4.192 | 6,060 | +0.16(+3.89%) |
Jul 03, 2023 | 3.912 | 4.035 | 3.912 | 4.035 | 501 | -0.08(-2.06%) |
Jun 30, 2023 | 4.179 | 4.179 | 4.120 | 4.120 | 24,054 | -0.02(-0.48%) |
Jun 29, 2023 | 4.080 | 4.150 | 4.080 | 4.140 | 12,215 | +0.07(+1.72%) |
Jun 28, 2023 | 3.884 | 4.072 | 3.884 | 4.070 | 7,761 | +0.08(+1.95%) |
Jun 27, 2023 | 3.980 | 3.992 | 3.980 | 3.992 | 445 | +0.00(+0.05%) |
Jun 26, 2023 | 3.890 | 4.000 | 3.890 | 3.990 | 12,972 | +0.14(+3.64%) |
Jun 23, 2023 | 3.830 | 3.870 | 3.830 | 3.850 | 2,932 | -0.05(-1.28%) |
Jun 22, 2023 | 3.818 | 3.905 | 3.818 | 3.900 | 3,255 | -0.08(-2.01%) |
Jun 21, 2023 | 3.771 | 3.980 | 3.771 | 3.980 | 5,045 | +0.21(+5.57%) |
Jun 20, 2023 | 3.830 | 3.830 | 3.760 | 3.770 | 7,000 | -0.04(-1.05%) |
Jun 16, 2023 | 3.710 | 3.810 | 3.680 | 3.810 | 2,131 | +0.12(+3.11%) |
Jun 15, 2023 | 3.640 | 3.670 | 3.640 | 3.695 | 6,011 | +0.04(+1.23%) |
Jun 14, 2023 | 3.810 | 3.810 | 3.645 | 3.650 | 9,565 | -0.09(-2.41%) |
Jun 13, 2023 | 3.810 | 3.860 | 3.740 | 3.740 | 50,828 | +0.11(+3.03%) |
Jun 12, 2023 | 3.670 | 3.670 | 3.620 | 3.630 | 9,961 | -0.11(-2.94%) |
Jun 09, 2023 | 3.785 | 3.790 | 3.740 | 3.740 | 7,711 | -0.02(-0.53%) |
Jun 08, 2023 | 3.795 | 3.795 | 3.730 | 3.760 | 15,985 | -0.05(-1.31%) |
Jun 07, 2023 | 3.690 | 3.860 | 3.690 | 3.810 | 40,538 | +0.09(+2.42%) |
Jun 06, 2023 | 3.720 | 3.720 | 3.680 | 3.720 | 297 | -0.00(-0.05%) |
Jun 05, 2023 | 3.800 | 3.800 | 3.722 | 3.722 | 3,650 | -0.06(-1.53%) |
Jun 02, 2023 | 3.672 | 3.812 | 3.672 | 3.780 | 14,950 | +0.13(+3.56%) |
Jun 01, 2023 | 3.652 | 3.720 | 3.650 | 3.650 | 7,684 | +0.08(+2.24%) |
May 31, 2023 | 3.570 | 3.570 | 3.570 | 3.570 | 3,027 | -0.08(-2.14%) |
May 30, 2023 | 3.676 | 3.676 | 3.580 | 3.648 | 12,360 | -0.09(-2.46%) |
May 26, 2023 | 3.770 | 3.770 | 3.710 | 3.740 | 3,802 | -0.01(-0.27%) |
May 25, 2023 | 3.900 | 3.900 | 3.710 | 3.750 | 36,153 | -0.21(-5.26%) |
May 24, 2023 | 3.990 | 4.020 | 3.930 | 3.958 | 34,590 | -0.01(-0.33%) |
May 23, 2023 | 3.761 | 4.010 | 3.761 | 3.971 | 42,860 | +0.21(+5.61%) |
May 22, 2023 | 3.680 | 3.760 | 3.591 | 3.760 | 3,889 | -0.04(-1.05%) |
May 19, 2023 | 3.760 | 3.800 | 3.750 | 3.800 | 24,522 | +0.08(+2.15%) |
May 18, 2023 | 3.550 | 3.720 | 3.530 | 3.720 | 17,746 | +0.13(+3.62%) |
May 17, 2023 | 3.590 | 3.620 | 3.580 | 3.590 | 7,730 | +0.04(+1.13%) |
May 16, 2023 | 3.600 | 3.600 | 3.540 | 3.550 | 28,410 | +0.07(+2.07%) |
May 15, 2023 | 3.500 | 3.500 | 3.478 | 3.478 | 14,246 | +0.01(+0.38%) |
May 12, 2023 | 3.500 | 3.500 | 3.398 | 3.465 | 7,141 | +0.08(+2.51%) |
May 11, 2023 | 3.480 | 3.480 | 3.360 | 3.380 | 13,864 | -0.14(-3.92%) |
May 10, 2023 | 3.510 | 3.540 | 3.482 | 3.518 | 11,825 | +0.01(+0.29%) |
May 09, 2023 | 3.390 | 3.540 | 3.390 | 3.508 | 25,467 | +0.12(+3.63%) |
May 08, 2023 | 3.520 | 3.520 | 3.380 | 3.385 | 91,031 | -0.04(-1.17%) |
May 05, 2023 | 3.350 | 3.440 | 3.350 | 3.425 | 11,891 | +0.17(+5.22%) |
May 04, 2023 | 3.200 | 3.255 | 3.150 | 3.255 | 11,778 | +0.04(+1.34%) |
May 03, 2023 | 3.175 | 3.212 | 3.166 | 3.212 | 7,940 | +0.01(+0.38%) |
May 02, 2023 | 3.243 | 3.250 | 3.116 | 3.200 | 29,278 | -0.15(-4.48%) |