Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 19.01 | 19.13 | 18.90 | 19.10 | 832,758 | +0.26(+1.36%) |
May 30, 2024 | 18.69 | 18.89 | 18.65 | 18.85 | 588,902 | +0.34(+1.81%) |
May 29, 2024 | 18.52 | 18.60 | 18.41 | 18.51 | 599,130 | -0.26(-1.37%) |
May 28, 2024 | 18.83 | 18.93 | 18.72 | 18.77 | 1,000,211 | +0.02(+0.11%) |
May 24, 2024 | 18.56 | 18.76 | 18.42 | 18.75 | 930,279 | +0.33(+1.77%) |
May 23, 2024 | 18.88 | 18.88 | 18.36 | 18.42 | 836,533 | -0.35(-1.84%) |
May 22, 2024 | 18.98 | 19.06 | 18.76 | 18.77 | 586,637 | -0.26(-1.35%) |
May 21, 2024 | 19.01 | 19.10 | 18.98 | 19.02 | 506,788 | +0.00(+0.00%) |
May 20, 2024 | 18.93 | 19.11 | 18.90 | 19.02 | 832,417 | +0.06(+0.31%) |
May 17, 2024 | 19.00 | 19.02 | 18.90 | 18.96 | 536,329 | -0.01(-0.05%) |
May 16, 2024 | 18.94 | 19.10 | 18.90 | 18.97 | 810,566 | +0.02(+0.10%) |
May 15, 2024 | 19.04 | 19.16 | 18.82 | 18.95 | 1,295,054 | +0.08(+0.42%) |
May 14, 2024 | 18.91 | 18.97 | 18.77 | 18.88 | 873,926 | +0.11(+0.58%) |
May 13, 2024 | 19.00 | 19.02 | 18.74 | 18.77 | 1,175,416 | -0.12(-0.62%) |
May 10, 2024 | 18.90 | 18.97 | 18.74 | 18.88 | 1,006,519 | +0.01(+0.05%) |
May 09, 2024 | 18.65 | 18.90 | 18.65 | 18.87 | 845,573 | +0.26(+1.41%) |
May 08, 2024 | 18.36 | 18.71 | 18.31 | 18.61 | 608,891 | +0.08(+0.42%) |
May 07, 2024 | 18.78 | 18.92 | 18.53 | 18.53 | 976,772 | -0.23(-1.25%) |
May 06, 2024 | 18.68 | 18.77 | 18.64 | 18.77 | 797,738 | +0.21(+1.16%) |
May 03, 2024 | 18.66 | 18.87 | 18.47 | 18.55 | 1,030,357 | +0.19(+1.01%) |
May 02, 2024 | 18.45 | 18.46 | 18.15 | 18.37 | 756,481 | +0.20(+1.07%) |
May 01, 2024 | 17.77 | 18.54 | 17.70 | 18.17 | 1,478,603 | +0.45(+2.53%) |
Apr 30, 2024 | 17.95 | 18.04 | 17.64 | 17.72 | 919,654 | -0.32(-1.78%) |
Apr 29, 2024 | 18.14 | 18.49 | 18.04 | 18.04 | 1,683,858 | -0.02(-0.11%) |
Apr 26, 2024 | 17.83 | 18.32 | 17.62 | 18.06 | 1,644,626 | +0.30(+1.70%) |
Apr 25, 2024 | 17.96 | 18.17 | 17.71 | 17.76 | 1,475,311 | -0.51(-2.78%) |
Apr 24, 2024 | 18.34 | 18.44 | 18.15 | 18.27 | 1,179,789 | -0.25(-1.37%) |
Apr 23, 2024 | 17.87 | 18.56 | 17.82 | 18.52 | 1,215,898 | +0.60(+3.38%) |
Apr 22, 2024 | 17.73 | 17.98 | 17.67 | 17.92 | 796,814 | +0.20(+1.10%) |
Apr 19, 2024 | 17.33 | 17.77 | 17.27 | 17.72 | 996,641 | +0.45(+2.60%) |
Apr 18, 2024 | 17.25 | 17.39 | 17.11 | 17.27 | 891,292 | +0.20(+1.14%) |
Apr 17, 2024 | 17.07 | 17.29 | 17.02 | 17.08 | 775,874 | +0.15(+0.86%) |
Apr 16, 2024 | 17.23 | 17.23 | 16.92 | 16.93 | 1,106,632 | -0.45(-2.58%) |
Apr 15, 2024 | 18.01 | 18.03 | 17.15 | 17.38 | 1,748,234 | -0.59(-3.26%) |
Apr 12, 2024 | 17.94 | 18.22 | 17.84 | 17.97 | 879,929 | -0.10(-0.54%) |
Apr 11, 2024 | 18.00 | 18.09 | 17.55 | 18.06 | 1,980,793 | +0.24(+1.35%) |
Apr 10, 2024 | 18.66 | 18.66 | 17.67 | 17.82 | 3,134,900 | -1.22(-6.42%) |
Apr 09, 2024 | 18.80 | 19.11 | 18.76 | 19.05 | 1,467,399 | +0.29(+1.54%) |
Apr 08, 2024 | 18.78 | 18.93 | 18.59 | 18.76 | 865,442 | +0.03(+0.15%) |
Apr 05, 2024 | 18.51 | 18.74 | 18.40 | 18.73 | 740,332 | +0.15(+0.83%) |
Apr 04, 2024 | 18.84 | 19.05 | 18.55 | 18.57 | 975,635 | -0.05(-0.26%) |
Apr 03, 2024 | 18.58 | 18.73 | 18.48 | 18.62 | 814,615 | -0.01(-0.05%) |
Apr 02, 2024 | 18.74 | 18.85 | 18.60 | 18.63 | 1,218,670 | -0.26(-1.38%) |
Apr 01, 2024 | 18.97 | 19.00 | 18.85 | 18.89 | 878,083 | -0.14(-0.76%) |
Mar 28, 2024 | 18.88 | 19.08 | 18.82 | 19.04 | 946,435 | +0.15(+0.82%) |
Mar 27, 2024 | 18.43 | 18.90 | 18.38 | 18.88 | 1,230,514 | +0.57(+3.10%) |
Mar 26, 2024 | 18.66 | 18.66 | 18.29 | 18.31 | 780,883 | -0.17(-0.94%) |
Mar 25, 2024 | 18.55 | 18.83 | 18.44 | 18.49 | 855,879 | -0.04(-0.21%) |
Mar 22, 2024 | 18.77 | 18.82 | 18.51 | 18.53 | 619,107 | -0.18(-0.98%) |
Mar 21, 2024 | 18.60 | 18.77 | 18.47 | 18.71 | 779,624 | +0.13(+0.67%) |
Mar 20, 2024 | 18.20 | 18.72 | 18.07 | 18.58 | 967,062 | +0.39(+2.17%) |
Mar 19, 2024 | 17.95 | 18.20 | 17.86 | 18.19 | 893,666 | +0.19(+1.07%) |
Mar 18, 2024 | 18.13 | 18.18 | 17.89 | 18.00 | 1,149,318 | -0.09(-0.48%) |
Mar 15, 2024 | 17.85 | 18.14 | 17.83 | 18.08 | 2,267,227 | +0.06(+0.32%) |
Mar 14, 2024 | 18.68 | 18.79 | 17.95 | 18.03 | 1,998,549 | -0.84(-4.44%) |
Mar 13, 2024 | 18.82 | 19.07 | 18.81 | 18.86 | 1,598,006 | +0.08(+0.41%) |
Mar 12, 2024 | 18.66 | 18.80 | 18.47 | 18.79 | 1,082,628 | +0.08(+0.41%) |
Mar 11, 2024 | 18.48 | 18.77 | 18.45 | 18.71 | 1,062,212 | +0.18(+0.98%) |
Mar 08, 2024 | 18.57 | 18.81 | 18.44 | 18.53 | 754,958 | +0.11(+0.62%) |
Mar 07, 2024 | 18.52 | 18.60 | 18.38 | 18.42 | 966,511 | +0.04(+0.21%) |
Mar 06, 2024 | 18.52 | 18.58 | 18.38 | 18.38 | 878,120 | +0.10(+0.52%) |
Mar 05, 2024 | 18.36 | 18.51 | 18.04 | 18.28 | 1,869,887 | -0.10(-0.52%) |
Mar 04, 2024 | 18.76 | 18.82 | 18.33 | 18.38 | 1,171,110 | -0.39(-2.08%) |
Mar 01, 2024 | 18.84 | 18.99 | 18.64 | 18.77 | 1,011,746 | -0.07(-0.35%) |
Feb 29, 2024 | 18.31 | 18.87 | 18.25 | 18.84 | 1,391,103 | +0.72(+3.99%) |
Feb 28, 2024 | 18.02 | 18.18 | 17.93 | 18.11 | 717,852 | -0.05(-0.26%) |
Feb 27, 2024 | 18.07 | 18.20 | 17.94 | 18.16 | 887,722 | +0.25(+1.38%) |
Feb 26, 2024 | 18.07 | 18.26 | 17.91 | 17.91 | 824,542 | -0.18(-1.00%) |
Feb 23, 2024 | 18.04 | 18.24 | 17.92 | 18.09 | 735,047 | +0.10(+0.53%) |
Feb 22, 2024 | 17.91 | 18.12 | 17.82 | 18.00 | 852,689 | +0.04(+0.21%) |
Feb 21, 2024 | 17.80 | 17.99 | 17.73 | 17.96 | 737,759 | +0.08(+0.43%) |
Feb 20, 2024 | 18.02 | 18.15 | 17.80 | 17.88 | 1,138,372 | -0.30(-1.67%) |
Feb 16, 2024 | 18.10 | 18.46 | 17.96 | 18.19 | 1,302,810 | -0.16(-0.88%) |
Feb 15, 2024 | 17.45 | 18.36 | 17.45 | 18.35 | 2,492,209 | +0.97(+5.58%) |
Feb 14, 2024 | 17.50 | 17.55 | 17.15 | 17.38 | 1,205,878 | +0.10(+0.55%) |
Feb 13, 2024 | 17.69 | 17.74 | 17.28 | 17.28 | 2,031,720 | -0.80(-4.41%) |
Feb 12, 2024 | 17.75 | 18.16 | 17.72 | 18.08 | 1,083,445 | +0.38(+2.17%) |
Feb 09, 2024 | 17.48 | 17.76 | 17.42 | 17.70 | 1,107,795 | +0.27(+1.56%) |
Feb 08, 2024 | 17.41 | 17.58 | 17.26 | 17.43 | 1,265,940 | +0.07(+0.38%) |
Feb 07, 2024 | 17.81 | 17.83 | 17.23 | 17.36 | 1,291,944 | -0.34(-1.91%) |
Feb 06, 2024 | 17.63 | 17.87 | 17.51 | 17.70 | 1,126,060 | +0.05(+0.27%) |
Feb 05, 2024 | 17.89 | 17.90 | 17.20 | 17.65 | 1,751,812 | -0.49(-2.69%) |
Feb 02, 2024 | 18.06 | 18.31 | 17.87 | 18.14 | 1,066,510 | -0.23(-1.28%) |
Feb 01, 2024 | 17.98 | 18.44 | 17.66 | 18.37 | 1,563,935 | +0.49(+2.73%) |
Jan 31, 2024 | 18.23 | 18.52 | 17.89 | 17.89 | 1,384,995 | -0.37(-2.01%) |
Jan 30, 2024 | 18.94 | 18.96 | 18.25 | 18.25 | 1,486,081 | -0.79(-4.14%) |
Jan 29, 2024 | 18.66 | 19.08 | 18.66 | 19.04 | 1,273,034 | +0.39(+2.11%) |
Jan 26, 2024 | 18.65 | 18.83 | 18.56 | 18.65 | 993,059 | +0.00(+0.00%) |
Jan 25, 2024 | 18.43 | 18.66 | 18.28 | 18.65 | 940,585 | +0.38(+2.06%) |
Jan 24, 2024 | 18.41 | 18.50 | 18.22 | 18.27 | 974,446 | +0.05(+0.26%) |
Jan 23, 2024 | 17.93 | 18.25 | 17.72 | 18.22 | 1,635,597 | +0.38(+2.10%) |
Jan 22, 2024 | 18.00 | 18.19 | 17.69 | 17.85 | 1,170,253 | -0.02(-0.11%) |
Jan 19, 2024 | 17.99 | 17.99 | 17.59 | 17.87 | 1,234,386 | -0.01(-0.05%) |
Jan 18, 2024 | 18.01 | 18.14 | 17.61 | 17.88 | 1,146,794 | -0.07(-0.37%) |
Jan 17, 2024 | 18.07 | 18.47 | 17.85 | 17.94 | 1,275,075 | -0.33(-1.80%) |
Jan 16, 2024 | 18.35 | 18.44 | 18.02 | 18.27 | 1,005,540 | -0.31(-1.67%) |
Jan 12, 2024 | 18.37 | 18.68 | 18.31 | 18.58 | 1,092,233 | +0.27(+1.49%) |
Jan 11, 2024 | 18.51 | 18.52 | 18.01 | 18.31 | 1,711,563 | -0.22(-1.20%) |
Jan 10, 2024 | 18.51 | 18.66 | 18.33 | 18.53 | 1,273,721 | +0.07(+0.40%) |
Jan 09, 2024 | 18.09 | 18.49 | 17.94 | 18.46 | 1,530,713 | +0.25(+1.38%) |
Jan 08, 2024 | 17.58 | 18.22 | 17.47 | 18.21 | 1,193,354 | +0.62(+3.53%) |
Jan 05, 2024 | 17.12 | 17.58 | 17.03 | 17.58 | 1,212,738 | +0.44(+2.54%) |
Jan 04, 2024 | 17.32 | 17.43 | 17.14 | 17.15 | 1,454,019 | -0.13(-0.75%) |
Jan 03, 2024 | 17.28 | 17.35 | 16.93 | 17.28 | 1,527,484 | -0.23(-1.32%) |
Jan 02, 2024 | 17.82 | 17.82 | 17.31 | 17.51 | 1,685,216 | -0.41(-2.28%) |
Dec 29, 2023 | 18.26 | 18.29 | 17.90 | 17.92 | 1,350,781 | -0.46(-2.52%) |
Dec 28, 2023 | 18.39 | 18.50 | 18.28 | 18.38 | 920,863 | -0.09(-0.50%) |
Dec 27, 2023 | 18.39 | 18.60 | 18.29 | 18.47 | 980,560 | +0.13(+0.71%) |
Dec 26, 2023 | 18.23 | 18.50 | 18.22 | 18.34 | 1,074,997 | +0.15(+0.82%) |
Dec 22, 2023 | 18.17 | 18.38 | 18.12 | 18.20 | 1,023,576 | +0.08(+0.46%) |
Dec 21, 2023 | 17.76 | 18.11 | 17.66 | 18.11 | 1,293,621 | +0.50(+2.84%) |
Dec 20, 2023 | 17.70 | 18.06 | 17.58 | 17.61 | 1,547,805 | -0.11(-0.63%) |
Dec 19, 2023 | 17.62 | 17.79 | 17.53 | 17.72 | 1,508,410 | +0.19(+1.06%) |
Dec 18, 2023 | 17.44 | 17.83 | 17.40 | 17.54 | 2,800,921 | -0.35(-1.97%) |
Dec 15, 2023 | 17.97 | 18.23 | 17.86 | 17.89 | 4,183,281 | -0.51(-2.77%) |
Dec 14, 2023 | 17.32 | 18.60 | 17.19 | 18.40 | 4,215,748 | +0.38(+2.11%) |
Dec 13, 2023 | 17.43 | 18.24 | 17.20 | 18.02 | 2,920,257 | +0.69(+3.99%) |
Dec 12, 2023 | 17.23 | 17.52 | 17.04 | 17.33 | 1,573,039 | +0.17(+1.01%) |
Dec 11, 2023 | 17.29 | 17.45 | 17.04 | 17.16 | 2,087,698 | -0.20(-1.15%) |
Dec 08, 2023 | 17.03 | 17.42 | 16.98 | 17.36 | 1,645,338 | +0.26(+1.54%) |
Dec 07, 2023 | 16.90 | 17.11 | 16.83 | 17.09 | 1,394,965 | +0.25(+1.46%) |
Dec 06, 2023 | 17.27 | 17.42 | 16.79 | 16.85 | 2,018,975 | -0.31(-1.80%) |
Dec 05, 2023 | 17.15 | 17.26 | 17.06 | 17.16 | 1,625,271 | +0.00(+0.00%) |
Dec 04, 2023 | 16.79 | 17.18 | 16.74 | 17.16 | 2,023,444 | +0.35(+2.11%) |
Dec 01, 2023 | 16.00 | 16.80 | 15.93 | 16.80 | 1,749,138 | +0.81(+5.06%) |
Nov 30, 2023 | 16.16 | 16.23 | 15.98 | 15.99 | 1,274,650 | -0.07(-0.45%) |
Nov 29, 2023 | 16.05 | 16.27 | 15.99 | 16.07 | 1,228,458 | +0.22(+1.38%) |
Nov 28, 2023 | 15.50 | 15.98 | 15.43 | 15.85 | 1,177,563 | +0.35(+2.23%) |
Nov 27, 2023 | 15.56 | 15.62 | 15.26 | 15.50 | 1,660,531 | -0.04(-0.23%) |
Nov 24, 2023 | 15.90 | 15.98 | 15.48 | 15.54 | 1,342,645 | -0.33(-2.06%) |
Nov 22, 2023 | 15.94 | 16.09 | 15.72 | 15.87 | 1,374,914 | +0.05(+0.34%) |
Nov 21, 2023 | 15.74 | 15.95 | 15.74 | 15.81 | 1,016,035 | -0.01(-0.06%) |
Nov 20, 2023 | 15.58 | 16.00 | 15.42 | 15.82 | 1,557,446 | +0.18(+1.16%) |
Nov 17, 2023 | 15.42 | 15.65 | 15.32 | 15.64 | 1,887,445 | +0.38(+2.50%) |
Nov 16, 2023 | 15.22 | 15.48 | 15.11 | 15.26 | 1,709,723 | +0.01(+0.06%) |
Nov 15, 2023 | 15.26 | 15.28 | 14.95 | 15.25 | 1,610,280 | +0.01(+0.06%) |
Nov 14, 2023 | 15.06 | 15.41 | 15.06 | 15.24 | 2,231,713 | +0.53(+3.58%) |
Nov 13, 2023 | 14.46 | 14.77 | 14.26 | 14.71 | 1,779,360 | +0.20(+1.41%) |
Nov 10, 2023 | 14.59 | 14.73 | 14.47 | 14.51 | 1,424,868 | +0.13(+0.93%) |
Nov 09, 2023 | 14.86 | 14.98 | 14.24 | 14.38 | 1,432,679 | -0.39(-2.64%) |
Nov 08, 2023 | 14.85 | 14.86 | 14.54 | 14.77 | 1,289,356 | -0.07(-0.48%) |
Nov 07, 2023 | 14.35 | 14.84 | 14.21 | 14.84 | 1,608,976 | +0.49(+3.40%) |
Nov 06, 2023 | 14.35 | 14.46 | 14.08 | 14.35 | 1,753,252 | +0.05(+0.37%) |
Nov 03, 2023 | 14.46 | 14.69 | 14.26 | 14.30 | 1,796,928 | +0.30(+2.15%) |
Nov 02, 2023 | 13.77 | 14.13 | 13.65 | 13.99 | 2,173,684 | +0.55(+4.09%) |
Nov 01, 2023 | 13.04 | 13.47 | 12.88 | 13.44 | 2,029,161 | +0.52(+4.05%) |
Oct 31, 2023 | 12.16 | 13.14 | 12.16 | 12.92 | 2,721,651 | +0.85(+7.05%) |
Oct 30, 2023 | 12.17 | 12.29 | 11.81 | 12.07 | 2,287,177 | -0.06(-0.51%) |
Oct 27, 2023 | 12.26 | 12.39 | 12.04 | 12.13 | 1,984,949 | -0.20(-1.65%) |
Oct 26, 2023 | 12.50 | 12.89 | 12.09 | 12.34 | 4,069,395 | -0.27(-2.18%) |
Oct 25, 2023 | 13.21 | 13.30 | 12.61 | 12.61 | 2,335,178 | -0.65(-4.88%) |
Oct 24, 2023 | 13.12 | 13.42 | 13.08 | 13.26 | 2,439,239 | -0.19(-1.38%) |
Oct 23, 2023 | 13.32 | 13.69 | 12.81 | 13.44 | 2,404,653 | -0.09(-0.66%) |
Oct 20, 2023 | 13.70 | 14.07 | 13.53 | 13.53 | 2,112,525 | -0.25(-1.80%) |
Oct 19, 2023 | 14.46 | 14.66 | 13.71 | 13.78 | 3,586,679 | -0.87(-5.93%) |
Oct 18, 2023 | 15.31 | 15.31 | 14.62 | 14.65 | 2,160,980 | -0.82(-5.33%) |
Oct 17, 2023 | 15.71 | 15.92 | 15.32 | 15.48 | 2,464,441 | -0.45(-2.84%) |
Oct 16, 2023 | 16.20 | 16.20 | 15.79 | 15.93 | 1,736,470 | -0.20(-1.26%) |
Oct 13, 2023 | 16.64 | 16.73 | 16.07 | 16.13 | 2,001,484 | -0.43(-2.57%) |
Oct 12, 2023 | 17.10 | 17.10 | 16.32 | 16.56 | 2,139,504 | -0.54(-3.15%) |
Oct 11, 2023 | 16.99 | 17.16 | 16.94 | 17.10 | 1,424,581 | +0.16(+0.92%) |
Oct 10, 2023 | 16.82 | 17.12 | 16.81 | 16.94 | 1,253,088 | +0.08(+0.46%) |
Oct 09, 2023 | 16.29 | 16.97 | 16.16 | 16.86 | 1,568,324 | +0.56(+3.46%) |
Oct 06, 2023 | 16.23 | 16.59 | 16.16 | 16.30 | 1,777,408 | -0.08(-0.48%) |
Oct 05, 2023 | 16.21 | 16.40 | 16.00 | 16.37 | 2,181,373 | +0.12(+0.75%) |
Oct 04, 2023 | 16.50 | 16.65 | 15.98 | 16.25 | 2,809,441 | -0.33(-1.99%) |
Oct 03, 2023 | 17.57 | 17.57 | 16.38 | 16.58 | 3,569,613 | -1.17(-6.60%) |
Oct 02, 2023 | 18.36 | 18.37 | 17.31 | 17.76 | 6,040,404 | +14.07(+381.18%) |
Sep 29, 2023 | 3.673 | 3.777 | 3.673 | 3.690 | 7,146,370 | +0.03(+0.95%) |
Sep 28, 2023 | 3.664 | 3.733 | 3.581 | 3.655 | 11,956,417 | -0.01(-0.24%) |
Sep 27, 2023 | 3.751 | 3.777 | 3.664 | 3.664 | 9,524,776 | -0.09(-2.32%) |
Sep 26, 2023 | 3.890 | 3.890 | 3.733 | 3.751 | 14,532,826 | -0.16(-4.00%) |
Sep 25, 2023 | 4.003 | 3.959 | 3.890 | 3.907 | 7,063,609 | -0.11(-2.81%) |
Sep 22, 2023 | 4.003 | 4.055 | 3.960 | 4.020 | 5,334,612 | +0.02(+0.43%) |
Sep 21, 2023 | 4.150 | 4.159 | 3.994 | 4.003 | 7,499,288 | -0.16(-3.96%) |
Sep 20, 2023 | 4.202 | 4.220 | 4.159 | 4.168 | 5,088,037 | -0.03(-0.83%) |
Sep 19, 2023 | 4.228 | 4.315 | 4.185 | 4.202 | 9,698,973 | -0.03(-0.62%) |
Sep 18, 2023 | 4.237 | 4.246 | 4.194 | 4.228 | 10,483,538 | -0.03(-0.61%) |
Sep 15, 2023 | 4.237 | 4.272 | 4.159 | 4.254 | 24,192,352 | +0.03(+0.62%) |
Sep 14, 2023 | 4.185 | 4.254 | 4.176 | 4.228 | 8,071,153 | +0.04(+1.04%) |
Sep 13, 2023 | 4.185 | 4.228 | 4.168 | 4.185 | 6,986,516 | +0.02(+0.41%) |
Sep 12, 2023 | 4.185 | 4.243 | 4.168 | 4.168 | 6,104,966 | -0.02(-0.41%) |
Sep 11, 2023 | 4.134 | 4.210 | 4.117 | 4.185 | 7,318,899 | +0.06(+1.45%) |
Sep 08, 2023 | 4.108 | 4.172 | 4.099 | 4.125 | 6,887,981 | +0.01(+0.21%) |
Sep 07, 2023 | 4.142 | 4.185 | 4.082 | 4.117 | 7,297,895 | -0.05(-1.23%) |
Sep 06, 2023 | 4.142 | 4.176 | 4.108 | 4.168 | 5,848,536 | +0.01(+0.21%) |
Sep 05, 2023 | 4.202 | 4.202 | 4.142 | 4.159 | 6,524,726 | -0.05(-1.22%) |
Sep 01, 2023 | 4.210 | 4.236 | 4.193 | 4.210 | 6,015,895 | +0.02(+0.41%) |
Aug 31, 2023 | 4.202 | 4.228 | 4.176 | 4.193 | 8,858,717 | +0.01(+0.20%) |
Aug 30, 2023 | 4.082 | 4.215 | 4.070 | 4.185 | 19,140,088 | -0.15(-3.35%) |
Aug 29, 2023 | 4.270 | 4.339 | 4.249 | 4.330 | 9,053,801 | +0.04(+1.00%) |
Aug 28, 2023 | 4.176 | 4.311 | 4.159 | 4.287 | 10,865,614 | +0.14(+3.29%) |
Aug 25, 2023 | 4.134 | 4.168 | 4.082 | 4.151 | 4,750,939 | +0.03(+0.83%) |
Aug 24, 2023 | 4.108 | 4.151 | 4.074 | 4.117 | 4,264,669 | +0.02(+0.42%) |
Aug 23, 2023 | 3.988 | 4.099 | 3.971 | 4.099 | 5,723,810 | +0.12(+3.00%) |
Aug 22, 2023 | 3.997 | 4.006 | 3.929 | 3.980 | 7,517,599 | +0.03(+0.65%) |
Aug 21, 2023 | 3.980 | 3.980 | 3.894 | 3.954 | 5,953,162 | -0.01(-0.22%) |
Aug 18, 2023 | 3.971 | 4.023 | 3.946 | 3.963 | 6,452,226 | -0.04(-1.07%) |
Aug 17, 2023 | 4.099 | 4.138 | 3.997 | 4.006 | 6,936,028 | -0.07(-1.68%) |
Aug 16, 2023 | 4.099 | 4.142 | 4.065 | 4.074 | 5,269,867 | -0.04(-1.04%) |
Aug 15, 2023 | 4.159 | 4.181 | 4.099 | 4.117 | 6,797,003 | -0.05(-1.23%) |
Aug 14, 2023 | 4.270 | 4.287 | 4.159 | 4.168 | 12,129,022 | -0.09(-2.01%) |
Aug 11, 2023 | 4.262 | 4.270 | 4.228 | 4.253 | 8,628,267 | +0.00(+0.00%) |
Aug 10, 2023 | 4.320 | 4.320 | 4.236 | 4.253 | 8,153,646 | -0.04(-0.98%) |
Aug 09, 2023 | 4.270 | 4.304 | 4.262 | 4.295 | 8,724,385 | +0.03(+0.59%) |
Aug 08, 2023 | 4.253 | 4.278 | 4.220 | 4.270 | 7,388,467 | -0.01(-0.20%) |
Aug 07, 2023 | 4.304 | 4.320 | 4.253 | 4.278 | 7,307,124 | -0.02(-0.39%) |
Aug 04, 2023 | 4.236 | 4.320 | 4.236 | 4.295 | 8,167,163 | +0.08(+1.79%) |
Aug 03, 2023 | 4.253 | 4.287 | 4.203 | 4.220 | 13,008,028 | -0.07(-1.57%) |
Aug 02, 2023 | 4.278 | 4.278 | 4.220 | 4.287 | 8,874,740 | -0.03(-0.58%) |
Aug 01, 2023 | 4.320 | 4.346 | 4.287 | 4.312 | 6,624,595 | +0.02(+0.39%) |
Jul 31, 2023 | 4.354 | 4.379 | 4.295 | 4.295 | 11,675,908 | -0.04(-0.97%) |
Jul 28, 2023 | 4.388 | 4.413 | 4.304 | 4.337 | 10,329,841 | -0.03(-0.58%) |
Jul 27, 2023 | 4.371 | 4.522 | 4.337 | 4.362 | 13,688,898 | +0.00(+0.00%) |
Jul 26, 2023 | 4.362 | 4.430 | 4.346 | 4.362 | 7,088,610 | +0.01(+0.19%) |
Jul 25, 2023 | 4.320 | 4.388 | 4.312 | 4.354 | 7,512,381 | +0.02(+0.39%) |
Jul 24, 2023 | 4.287 | 4.346 | 4.253 | 4.337 | 7,773,975 | +0.06(+1.38%) |
Jul 21, 2023 | 4.278 | 4.304 | 4.253 | 4.278 | 4,375,303 | +0.02(+0.39%) |
Jul 20, 2023 | 4.312 | 4.325 | 4.262 | 4.262 | 5,735,563 | -0.06(-1.36%) |
Jul 19, 2023 | 4.270 | 4.337 | 4.270 | 4.320 | 5,822,209 | +0.07(+1.58%) |
Jul 18, 2023 | 4.194 | 4.262 | 4.194 | 4.253 | 6,469,726 | +0.07(+1.61%) |
Jul 17, 2023 | 4.228 | 4.236 | 4.178 | 4.186 | 8,806,764 | -0.04(-0.99%) |
Jul 14, 2023 | 4.354 | 4.354 | 4.228 | 4.228 | 9,195,424 | -0.11(-2.52%) |
Jul 13, 2023 | 4.312 | 4.395 | 4.304 | 4.337 | 12,719,150 | +0.04(+0.96%) |
Jul 12, 2023 | 4.288 | 4.346 | 4.188 | 4.296 | 33,781,192 | +0.07(+1.57%) |
Jul 11, 2023 | 4.304 | 4.312 | 4.226 | 4.230 | 16,709,287 | -0.05(-1.16%) |
Jul 10, 2023 | 4.279 | 4.321 | 4.254 | 4.279 | 21,616,942 | +0.00(+0.00%) |
Jul 07, 2023 | 4.180 | 4.329 | 4.180 | 4.279 | 7,552,020 | +0.10(+2.38%) |
Jul 06, 2023 | 4.263 | 4.279 | 4.114 | 4.180 | 9,690,636 | -0.11(-2.51%) |
Jul 05, 2023 | 4.403 | 4.412 | 4.271 | 4.288 | 8,765,084 | -0.11(-2.45%) |
Jul 03, 2023 | 4.420 | 4.453 | 4.387 | 4.395 | 2,786,669 | -0.02(-0.38%) |
Jun 30, 2023 | 4.453 | 4.457 | 4.379 | 4.412 | 6,183,727 | -0.01(-0.19%) |
Jun 29, 2023 | 4.470 | 4.470 | 4.395 | 4.420 | 4,523,233 | -0.03(-0.74%) |
Jun 28, 2023 | 4.403 | 4.470 | 4.391 | 4.453 | 3,672,400 | +0.05(+1.13%) |
Jun 27, 2023 | 4.321 | 4.420 | 4.304 | 4.403 | 4,947,271 | +0.10(+2.31%) |
Jun 26, 2023 | 4.230 | 4.337 | 4.221 | 4.304 | 6,968,426 | +0.09(+2.16%) |
Jun 23, 2023 | 4.304 | 4.304 | 4.197 | 4.213 | 11,365,519 | -0.10(-2.30%) |
Jun 22, 2023 | 4.346 | 4.346 | 4.288 | 4.312 | 3,690,905 | -0.03(-0.76%) |
Jun 21, 2023 | 4.312 | 4.379 | 4.288 | 4.346 | 6,388,757 | +0.02(+0.38%) |
Jun 20, 2023 | 4.304 | 4.329 | 4.263 | 4.329 | 5,570,287 | +0.02(+0.58%) |
Jun 16, 2023 | 4.346 | 4.362 | 4.263 | 4.304 | 14,857,646 | -0.01(-0.19%) |
Jun 15, 2023 | 4.254 | 4.362 | 4.247 | 4.312 | 7,757,740 | +0.07(+1.56%) |
Jun 14, 2023 | 4.296 | 4.337 | 4.230 | 4.246 | 7,391,007 | -0.04(-0.97%) |
Jun 13, 2023 | 4.271 | 4.320 | 4.255 | 4.288 | 7,283,987 | +0.03(+0.77%) |
Jun 12, 2023 | 4.182 | 4.263 | 4.173 | 4.255 | 6,827,692 | +0.07(+1.75%) |
Jun 09, 2023 | 4.141 | 4.190 | 4.133 | 4.182 | 4,354,373 | +0.02(+0.59%) |
Jun 08, 2023 | 4.190 | 4.222 | 4.137 | 4.157 | 10,232,009 | +0.00(+0.00%) |
Jun 07, 2023 | 4.157 | 4.214 | 4.141 | 4.157 | 6,747,906 | +0.03(+0.79%) |
Jun 06, 2023 | 4.157 | 4.231 | 4.125 | 4.125 | 13,438,097 | -0.06(-1.36%) |
Jun 05, 2023 | 4.173 | 4.186 | 4.092 | 4.182 | 5,973,502 | -0.02(-0.39%) |
Jun 02, 2023 | 4.182 | 4.247 | 4.157 | 4.198 | 6,355,114 | +0.02(+0.59%) |