Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.796 | 3.810 | 3.764 | 3.787 | 1,104,498 | -0.06(-1.45%) |
Feb 27, 2023 | 3.815 | 3.842 | 3.801 | 3.842 | 678,919 | +0.03(+0.73%) |
Feb 24, 2023 | 3.796 | 3.815 | 3.778 | 3.815 | 649,100 | +0.04(+0.98%) |
Feb 23, 2023 | 3.805 | 3.810 | 3.745 | 3.778 | 1,140,217 | +0.05(+1.24%) |
Feb 22, 2023 | 3.750 | 3.759 | 3.713 | 3.731 | 1,329,887 | +0.04(+1.00%) |
Feb 21, 2023 | 3.713 | 3.740 | 3.694 | 3.694 | 822,062 | -0.09(-2.45%) |
Feb 17, 2023 | 3.741 | 3.787 | 3.741 | 3.787 | 1,040,997 | +0.06(+1.74%) |
Feb 16, 2023 | 3.731 | 3.745 | 3.717 | 3.722 | 1,044,258 | +0.04(+1.01%) |
Feb 15, 2023 | 3.639 | 3.685 | 3.629 | 3.685 | 872,418 | +0.03(+0.76%) |
Feb 14, 2023 | 3.639 | 3.676 | 3.629 | 3.657 | 1,311,021 | +0.12(+3.40%) |
Feb 13, 2023 | 3.500 | 3.541 | 3.492 | 3.537 | 1,008,145 | +0.01(+0.26%) |
Feb 10, 2023 | 3.509 | 3.528 | 3.491 | 3.528 | 863,622 | +0.06(+1.60%) |
Feb 09, 2023 | 3.528 | 3.541 | 3.467 | 3.472 | 1,219,777 | -0.05(-1.32%) |
Feb 08, 2023 | 3.518 | 3.537 | 3.518 | 3.518 | 1,066,658 | +0.06(+1.60%) |
Feb 07, 2023 | 3.454 | 3.500 | 3.446 | 3.463 | 1,742,411 | +0.03(+0.81%) |
Feb 06, 2023 | 3.454 | 3.458 | 3.417 | 3.435 | 1,234,925 | -0.05(-1.33%) |
Feb 03, 2023 | 3.565 | 3.565 | 3.467 | 3.481 | 1,646,155 | -0.14(-3.84%) |
Feb 02, 2023 | 3.602 | 3.620 | 3.583 | 3.620 | 1,274,811 | +0.02(+0.51%) |
Feb 01, 2023 | 3.546 | 3.611 | 3.541 | 3.602 | 1,041,019 | +0.05(+1.30%) |
Jan 31, 2023 | 3.537 | 3.569 | 3.523 | 3.555 | 751,254 | +0.00(+0.00%) |
Jan 30, 2023 | 3.565 | 3.583 | 3.555 | 3.555 | 1,001,449 | +0.00(+0.00%) |
Jan 27, 2023 | 3.491 | 3.565 | 3.481 | 3.555 | 1,294,786 | +0.03(+0.79%) |
Jan 26, 2023 | 3.518 | 3.537 | 3.500 | 3.528 | 1,445,432 | -0.04(-1.04%) |
Jan 25, 2023 | 3.537 | 3.574 | 3.528 | 3.565 | 1,574,519 | -0.04(-1.03%) |
Jan 24, 2023 | 3.565 | 3.611 | 3.565 | 3.602 | 903,335 | -0.03(-0.77%) |
Jan 23, 2023 | 3.611 | 3.643 | 3.602 | 3.629 | 1,401,029 | +0.01(+0.26%) |
Jan 20, 2023 | 3.592 | 3.620 | 3.560 | 3.620 | 790,773 | +0.06(+1.56%) |
Jan 19, 2023 | 3.537 | 3.565 | 3.518 | 3.565 | 934,735 | +0.01(+0.26%) |
Jan 18, 2023 | 3.611 | 3.620 | 3.555 | 3.555 | 1,056,052 | -0.10(-2.78%) |
Jan 17, 2023 | 3.648 | 3.666 | 3.633 | 3.657 | 1,143,834 | -0.02(-0.50%) |
Jan 13, 2023 | 3.629 | 3.685 | 3.620 | 3.676 | 1,953,265 | +0.01(+0.25%) |
Jan 12, 2023 | 3.620 | 3.666 | 3.602 | 3.666 | 2,633,825 | +0.08(+2.33%) |
Jan 11, 2023 | 3.574 | 3.583 | 3.546 | 3.583 | 2,341,017 | +0.04(+1.04%) |
Jan 10, 2023 | 3.537 | 3.555 | 3.519 | 3.546 | 1,121,295 | +0.05(+1.32%) |
Jan 09, 2023 | 3.509 | 3.537 | 3.491 | 3.500 | 1,578,825 | +0.02(+0.53%) |
Jan 06, 2023 | 3.426 | 3.491 | 3.426 | 3.481 | 760,383 | +0.06(+1.62%) |
Jan 05, 2023 | 3.407 | 3.444 | 3.407 | 3.426 | 754,360 | -0.01(-0.27%) |
Jan 04, 2023 | 3.426 | 3.454 | 3.407 | 3.435 | 1,602,670 | +0.07(+2.20%) |
Jan 03, 2023 | 3.352 | 3.366 | 3.333 | 3.361 | 1,519,249 | +0.06(+1.68%) |
Dec 30, 2022 | 3.315 | 3.338 | 3.296 | 3.305 | 1,207,682 | -0.05(-1.38%) |
Dec 29, 2022 | 3.315 | 3.370 | 3.315 | 3.352 | 1,546,740 | +0.07(+2.26%) |
Dec 28, 2022 | 3.296 | 3.315 | 3.259 | 3.278 | 1,175,864 | -0.02(-0.56%) |
Dec 27, 2022 | 3.268 | 3.296 | 3.259 | 3.296 | 1,284,423 | +0.01(+0.28%) |
Dec 23, 2022 | 3.287 | 3.296 | 3.278 | 3.287 | 987,497 | +0.02(+0.57%) |
Dec 22, 2022 | 3.250 | 3.268 | 3.231 | 3.268 | 1,334,107 | +0.02(+0.57%) |
Dec 21, 2022 | 3.222 | 3.250 | 3.213 | 3.250 | 1,572,747 | +0.09(+2.93%) |
Dec 20, 2022 | 3.204 | 3.213 | 3.157 | 3.157 | 2,078,076 | +0.00(+0.00%) |
Dec 19, 2022 | 3.185 | 3.201 | 3.139 | 3.157 | 1,924,463 | +0.00(+0.00%) |
Dec 16, 2022 | 3.148 | 3.165 | 3.129 | 3.157 | 3,911,392 | -0.03(-0.87%) |
Dec 15, 2022 | 3.222 | 3.231 | 3.185 | 3.185 | 1,716,418 | -0.02(-0.58%) |
Dec 14, 2022 | 3.241 | 3.245 | 3.198 | 3.204 | 3,068,572 | +0.02(+0.58%) |
Dec 13, 2022 | 3.231 | 3.250 | 3.176 | 3.185 | 1,694,048 | +0.02(+0.59%) |
Dec 12, 2022 | 3.175 | 3.184 | 3.157 | 3.166 | 1,167,774 | +0.01(+0.28%) |
Dec 09, 2022 | 3.157 | 3.193 | 3.157 | 3.157 | 976,674 | +0.01(+0.28%) |
Dec 08, 2022 | 3.175 | 3.184 | 3.131 | 3.149 | 1,226,912 | -0.07(-2.20%) |
Dec 07, 2022 | 3.246 | 3.255 | 3.215 | 3.219 | 1,159,756 | -0.03(-0.82%) |
Dec 06, 2022 | 3.264 | 3.281 | 3.228 | 3.246 | 1,611,439 | +0.01(+0.27%) |
Dec 05, 2022 | 3.299 | 3.303 | 3.219 | 3.237 | 1,426,335 | -0.05(-1.61%) |
Dec 02, 2022 | 3.317 | 3.321 | 3.290 | 3.290 | 1,052,897 | -0.04(-1.33%) |
Dec 01, 2022 | 3.334 | 3.387 | 3.334 | 3.334 | 1,276,593 | +0.04(+1.34%) |
Nov 30, 2022 | 3.272 | 3.290 | 3.246 | 3.290 | 1,185,002 | +0.03(+0.81%) |
Nov 29, 2022 | 3.264 | 3.308 | 3.264 | 3.264 | 903,898 | -0.01(-0.27%) |
Nov 28, 2022 | 3.352 | 3.352 | 3.264 | 3.272 | 2,464,862 | -0.08(-2.37%) |
Nov 25, 2022 | 3.343 | 3.370 | 3.343 | 3.352 | 734,647 | +0.05(+1.61%) |
Nov 23, 2022 | 3.290 | 3.308 | 3.272 | 3.299 | 713,340 | -0.01(-0.27%) |
Nov 22, 2022 | 3.264 | 3.308 | 3.264 | 3.308 | 949,901 | +0.05(+1.63%) |
Nov 21, 2022 | 3.264 | 3.281 | 3.255 | 3.255 | 1,022,149 | +0.00(+0.00%) |
Nov 18, 2022 | 3.246 | 3.264 | 3.237 | 3.255 | 769,055 | +0.00(+0.00%) |
Nov 17, 2022 | 3.184 | 3.272 | 3.175 | 3.255 | 1,943,173 | +0.04(+1.38%) |
Nov 16, 2022 | 3.211 | 3.237 | 3.202 | 3.211 | 1,593,080 | -0.04(-1.09%) |
Nov 15, 2022 | 3.290 | 3.290 | 3.241 | 3.246 | 1,786,646 | -0.07(-2.13%) |
Nov 14, 2022 | 3.317 | 3.352 | 3.317 | 3.317 | 1,216,249 | +0.02(+0.54%) |
Nov 11, 2022 | 3.290 | 3.308 | 3.264 | 3.299 | 865,058 | +0.02(+0.54%) |
Nov 10, 2022 | 3.299 | 3.317 | 3.266 | 3.281 | 1,228,701 | +0.09(+2.77%) |
Nov 09, 2022 | 3.211 | 3.237 | 3.193 | 3.193 | 1,147,961 | -0.06(-1.90%) |
Nov 08, 2022 | 3.228 | 3.264 | 3.219 | 3.255 | 1,816,529 | +0.06(+1.94%) |
Nov 07, 2022 | 3.166 | 3.202 | 3.149 | 3.193 | 1,489,478 | -0.04(-1.10%) |
Nov 04, 2022 | 3.162 | 3.228 | 3.135 | 3.228 | 1,169,658 | +0.20(+6.73%) |
Nov 03, 2022 | 3.016 | 3.040 | 3.007 | 3.025 | 1,291,550 | -0.04(-1.44%) |
Nov 02, 2022 | 3.078 | 3.149 | 3.069 | 3.069 | 1,744,172 | +0.00(+0.00%) |
Nov 01, 2022 | 3.104 | 3.118 | 3.051 | 3.069 | 2,086,841 | +0.02(+0.58%) |
Oct 31, 2022 | 3.016 | 3.056 | 2.998 | 3.051 | 2,043,804 | +0.04(+1.17%) |
Oct 28, 2022 | 2.963 | 3.016 | 2.963 | 3.016 | 1,517,137 | +0.11(+3.96%) |
Oct 27, 2022 | 2.910 | 2.945 | 2.892 | 2.901 | 1,774,431 | -0.04(-1.50%) |
Oct 26, 2022 | 2.919 | 2.945 | 2.910 | 2.945 | 2,128,736 | +0.03(+0.91%) |
Oct 25, 2022 | 2.830 | 2.972 | 2.830 | 2.919 | 3,465,416 | +0.07(+2.48%) |
Oct 24, 2022 | 2.848 | 2.866 | 2.826 | 2.848 | 2,028,152 | +0.02(+0.63%) |
Oct 21, 2022 | 2.804 | 2.839 | 2.795 | 2.830 | 1,480,084 | -0.03(-0.93%) |
Oct 20, 2022 | 2.839 | 2.892 | 2.830 | 2.857 | 1,902,044 | -0.07(-2.42%) |
Oct 19, 2022 | 2.919 | 2.936 | 2.910 | 2.927 | 2,195,263 | +0.01(+0.30%) |
Oct 18, 2022 | 2.910 | 2.927 | 2.892 | 2.919 | 2,774,595 | +0.04(+1.23%) |
Oct 17, 2022 | 2.866 | 2.888 | 2.857 | 2.883 | 1,721,376 | +0.07(+2.52%) |
Oct 14, 2022 | 2.830 | 2.838 | 2.786 | 2.812 | 2,364,596 | -0.02(-0.63%) |
Oct 13, 2022 | 2.742 | 2.830 | 2.742 | 2.830 | 2,350,707 | +0.04(+1.59%) |
Oct 12, 2022 | 2.786 | 2.795 | 2.768 | 2.786 | 2,060,624 | -0.03(-0.94%) |
Oct 11, 2022 | 2.830 | 2.848 | 2.799 | 2.812 | 2,165,631 | -0.01(-0.31%) |
Oct 10, 2022 | 2.848 | 2.857 | 2.821 | 2.821 | 2,222,829 | -0.04(-1.24%) |
Oct 07, 2022 | 2.857 | 2.873 | 2.830 | 2.857 | 1,788,568 | +0.00(+0.00%) |
Oct 06, 2022 | 2.901 | 2.910 | 2.857 | 2.857 | 1,535,919 | -0.07(-2.42%) |
Oct 05, 2022 | 2.927 | 2.954 | 2.901 | 2.927 | 1,763,071 | -0.11(-3.78%) |
Oct 04, 2022 | 3.007 | 3.060 | 3.007 | 3.042 | 2,444,913 | +0.06(+2.08%) |
Oct 03, 2022 | 2.954 | 2.998 | 2.936 | 2.981 | 2,159,049 | +0.11(+4.01%) |
Sep 30, 2022 | 2.866 | 2.901 | 2.866 | 2.866 | 2,519,890 | +0.00(+0.00%) |
Sep 29, 2022 | 2.857 | 2.874 | 2.821 | 2.866 | 3,536,613 | -0.08(-2.70%) |
Sep 28, 2022 | 2.874 | 2.963 | 2.866 | 2.945 | 2,619,402 | -0.02(-0.60%) |
Sep 27, 2022 | 2.972 | 2.998 | 2.941 | 2.963 | 3,642,958 | +0.00(+0.00%) |
Sep 26, 2022 | 2.998 | 3.023 | 2.954 | 2.963 | 2,737,019 | -0.12(-4.01%) |
Sep 23, 2022 | 3.104 | 3.113 | 3.069 | 3.087 | 1,689,825 | -0.07(-2.24%) |
Sep 22, 2022 | 3.193 | 3.202 | 3.157 | 3.157 | 1,622,344 | +0.00(+0.00%) |
Sep 21, 2022 | 3.202 | 3.211 | 3.131 | 3.157 | 2,325,830 | -0.14(-4.29%) |
Sep 20, 2022 | 3.343 | 3.343 | 3.299 | 3.299 | 1,853,856 | -0.10(-2.86%) |
Sep 19, 2022 | 3.361 | 3.405 | 3.361 | 3.396 | 1,421,530 | +0.01(+0.26%) |
Sep 16, 2022 | 3.361 | 3.405 | 3.343 | 3.387 | 1,547,980 | +0.02(+0.52%) |
Sep 15, 2022 | 3.414 | 3.429 | 3.370 | 3.370 | 1,950,686 | -0.04(-1.30%) |
Sep 14, 2022 | 3.423 | 3.449 | 3.414 | 3.414 | 1,709,521 | +0.02(+0.52%) |
Sep 13, 2022 | 3.476 | 3.498 | 3.392 | 3.396 | 2,343,651 | -0.09(-2.54%) |
Sep 12, 2022 | 3.476 | 3.520 | 3.476 | 3.485 | 2,084,438 | +0.04(+1.03%) |
Sep 09, 2022 | 3.458 | 3.467 | 3.436 | 3.449 | 1,220,406 | +0.07(+2.09%) |
Sep 08, 2022 | 3.396 | 3.421 | 3.361 | 3.379 | 2,403,490 | -0.11(-3.05%) |
Sep 07, 2022 | 3.485 | 3.502 | 3.467 | 3.485 | 2,196,218 | +0.00(+0.00%) |
Sep 06, 2022 | 3.538 | 3.547 | 3.485 | 3.485 | 1,833,666 | -0.10(-2.72%) |
Sep 02, 2022 | 3.617 | 3.661 | 3.582 | 3.582 | 1,418,711 | -0.04(-1.22%) |
Sep 01, 2022 | 3.617 | 3.626 | 3.591 | 3.626 | 1,908,106 | +0.02(+0.49%) |
Aug 31, 2022 | 3.626 | 3.653 | 3.600 | 3.608 | 1,642,544 | -0.02(-0.49%) |
Aug 30, 2022 | 3.662 | 3.662 | 3.608 | 3.626 | 1,642,327 | -0.02(-0.49%) |
Aug 29, 2022 | 3.644 | 3.661 | 3.626 | 3.644 | 1,515,982 | +0.03(+0.73%) |
Aug 26, 2022 | 3.679 | 3.688 | 3.617 | 3.617 | 1,690,385 | -0.07(-1.92%) |
Aug 25, 2022 | 3.670 | 3.697 | 3.662 | 3.688 | 1,023,703 | +0.02(+0.48%) |
Aug 24, 2022 | 3.679 | 3.688 | 3.653 | 3.670 | 1,717,809 | -0.06(-1.66%) |
Aug 23, 2022 | 3.759 | 3.776 | 3.715 | 3.732 | 2,050,612 | -0.02(-0.47%) |
Aug 22, 2022 | 3.777 | 3.777 | 3.741 | 3.750 | 2,849,943 | -0.02(-0.47%) |
Aug 19, 2022 | 3.794 | 3.794 | 3.759 | 3.768 | 1,299,103 | -0.06(-1.62%) |
Aug 18, 2022 | 3.865 | 3.865 | 3.805 | 3.830 | 1,706,316 | -0.01(-0.23%) |
Aug 17, 2022 | 3.856 | 3.865 | 3.830 | 3.838 | 1,350,693 | -0.08(-2.03%) |
Aug 16, 2022 | 3.900 | 3.945 | 3.900 | 3.918 | 2,151,836 | +0.08(+2.07%) |
Aug 15, 2022 | 3.865 | 3.874 | 3.821 | 3.838 | 1,591,813 | -0.08(-2.03%) |
Aug 12, 2022 | 3.909 | 3.922 | 3.883 | 3.918 | 1,575,276 | +0.00(+0.00%) |
Aug 11, 2022 | 3.953 | 3.958 | 3.918 | 3.918 | 880,137 | +0.01(+0.23%) |
Aug 10, 2022 | 3.936 | 3.943 | 3.892 | 3.909 | 1,281,669 | -0.02(-0.45%) |
Aug 09, 2022 | 3.918 | 3.953 | 3.900 | 3.927 | 2,015,161 | +0.05(+1.37%) |
Aug 08, 2022 | 3.900 | 3.909 | 3.856 | 3.874 | 2,560,146 | -0.04(-1.13%) |
Aug 05, 2022 | 3.892 | 3.922 | 3.883 | 3.918 | 1,532,982 | +0.09(+2.31%) |
Aug 04, 2022 | 3.821 | 3.838 | 3.798 | 3.830 | 2,238,480 | -0.02(-0.46%) |
Aug 03, 2022 | 3.856 | 3.865 | 3.830 | 3.847 | 1,568,502 | -0.04(-1.14%) |
Aug 02, 2022 | 3.918 | 3.931 | 3.874 | 3.892 | 1,526,200 | +0.02(+0.46%) |
Aug 01, 2022 | 3.945 | 3.953 | 3.856 | 3.874 | 1,953,894 | -0.11(-2.67%) |
Jul 29, 2022 | 3.936 | 3.984 | 3.936 | 3.980 | 1,534,175 | +0.04(+1.12%) |
Jul 28, 2022 | 3.971 | 3.980 | 3.909 | 3.936 | 1,151,715 | -0.09(-2.20%) |
Jul 27, 2022 | 4.024 | 4.033 | 3.962 | 4.024 | 1,309,368 | +0.02(+0.44%) |
Jul 26, 2022 | 4.024 | 4.033 | 3.998 | 4.006 | 1,151,049 | -0.07(-1.74%) |
Jul 25, 2022 | 4.068 | 4.101 | 4.060 | 4.077 | 1,326,464 | +0.10(+2.44%) |
Jul 22, 2022 | 3.998 | 4.024 | 3.967 | 3.980 | 1,145,039 | -0.09(-2.17%) |
Jul 21, 2022 | 4.068 | 4.091 | 4.042 | 4.068 | 995,793 | -0.05(-1.29%) |
Jul 20, 2022 | 4.175 | 4.183 | 4.113 | 4.121 | 1,357,063 | -0.10(-2.31%) |
Jul 19, 2022 | 4.210 | 4.250 | 4.210 | 4.219 | 1,198,215 | +0.04(+1.06%) |
Jul 18, 2022 | 4.183 | 4.210 | 4.166 | 4.175 | 1,251,995 | -0.03(-0.63%) |
Jul 15, 2022 | 4.201 | 4.210 | 4.170 | 4.201 | 1,142,596 | -0.02(-0.42%) |
Jul 14, 2022 | 4.201 | 4.236 | 4.183 | 4.219 | 1,016,830 | -0.08(-1.85%) |
Jul 13, 2022 | 4.272 | 4.325 | 4.272 | 4.298 | 820,515 | +0.01(+0.21%) |
Jul 12, 2022 | 4.245 | 4.334 | 4.241 | 4.290 | 1,238,062 | +0.02(+0.41%) |
Jul 11, 2022 | 4.236 | 4.307 | 4.236 | 4.272 | 1,226,590 | +0.02(+0.42%) |
Jul 08, 2022 | 4.245 | 4.281 | 4.232 | 4.254 | 1,046,293 | -0.02(-0.41%) |
Jul 07, 2022 | 4.263 | 4.281 | 4.245 | 4.272 | 1,168,868 | -0.02(-0.41%) |
Jul 06, 2022 | 4.325 | 4.329 | 4.236 | 4.290 | 2,032,017 | -0.19(-4.34%) |
Jul 05, 2022 | 4.493 | 4.493 | 4.440 | 4.484 | 1,375,225 | -0.06(-1.36%) |
Jul 01, 2022 | 4.511 | 4.555 | 4.475 | 4.546 | 1,306,391 | +0.01(+0.19%) |
Jun 30, 2022 | 4.466 | 4.555 | 4.466 | 4.537 | 1,245,938 | +0.02(+0.39%) |
Jun 29, 2022 | 4.519 | 4.537 | 4.493 | 4.519 | 1,444,493 | +0.05(+1.19%) |
Jun 28, 2022 | 4.528 | 4.546 | 4.458 | 4.466 | 2,053,753 | +0.03(+0.60%) |
Jun 27, 2022 | 4.449 | 4.480 | 4.431 | 4.440 | 1,562,242 | -0.01(-0.20%) |
Jun 24, 2022 | 4.422 | 4.458 | 4.422 | 4.449 | 1,129,526 | +0.02(+0.40%) |
Jun 23, 2022 | 4.422 | 4.458 | 4.387 | 4.431 | 1,814,349 | +0.09(+2.04%) |
Jun 22, 2022 | 4.307 | 4.378 | 4.303 | 4.343 | 1,268,766 | +0.08(+1.87%) |
Jun 21, 2022 | 4.272 | 4.289 | 4.250 | 4.263 | 1,267,311 | +0.14(+3.43%) |
Jun 17, 2022 | 4.148 | 4.166 | 4.068 | 4.121 | 2,595,917 | +0.00(+0.00%) |
Jun 16, 2022 | 4.068 | 4.153 | 4.068 | 4.121 | 1,950,757 | -0.04(-0.85%) |
Jun 15, 2022 | 4.139 | 4.175 | 4.086 | 4.157 | 1,792,457 | +0.09(+2.17%) |
Jun 14, 2022 | 4.095 | 4.113 | 4.033 | 4.068 | 3,315,451 | -0.03(-0.65%) |
Jun 13, 2022 | 4.121 | 4.146 | 4.086 | 4.095 | 2,826,086 | -0.11(-2.53%) |
Jun 10, 2022 | 4.183 | 4.228 | 4.152 | 4.201 | 1,660,441 | -0.09(-2.06%) |
Jun 09, 2022 | 4.351 | 4.369 | 4.281 | 4.290 | 1,065,969 | -0.09(-2.02%) |
Jun 08, 2022 | 4.413 | 4.427 | 4.378 | 4.378 | 1,987,056 | -0.07(-1.59%) |
Jun 07, 2022 | 4.422 | 4.458 | 4.396 | 4.449 | 1,138,724 | -0.01(-0.20%) |
Jun 06, 2022 | 4.475 | 4.502 | 4.449 | 4.458 | 3,631,241 | -0.01(-0.20%) |
Jun 03, 2022 | 4.396 | 4.484 | 4.396 | 4.466 | 6,381,513 | -0.05(-1.17%) |
Jun 02, 2022 | 4.449 | 4.537 | 4.431 | 4.519 | 6,929,638 | +0.04(+0.79%) |
Jun 01, 2022 | 4.528 | 4.528 | 4.435 | 4.484 | 1,481,247 | -0.08(-1.84%) |
May 31, 2022 | 4.585 | 4.615 | 4.551 | 4.568 | 3,228,778 | +0.05(+1.14%) |
May 27, 2022 | 4.559 | 4.568 | 4.510 | 4.517 | 1,466,160 | -0.01(-0.19%) |
May 26, 2022 | 4.517 | 4.559 | 4.508 | 4.525 | 1,442,208 | +0.00(+0.00%) |
May 25, 2022 | 4.499 | 4.542 | 4.478 | 4.525 | 1,442,947 | +0.00(+0.00%) |
May 24, 2022 | 4.474 | 4.525 | 4.465 | 4.525 | 3,168,012 | +0.15(+3.54%) |
May 23, 2022 | 4.276 | 4.388 | 4.268 | 4.371 | 2,171,761 | +0.11(+2.62%) |
May 20, 2022 | 4.225 | 4.259 | 4.186 | 4.259 | 1,543,424 | +0.04(+1.02%) |
May 19, 2022 | 4.182 | 4.233 | 4.164 | 4.216 | 1,253,691 | -0.01(-0.20%) |
May 18, 2022 | 4.259 | 4.272 | 4.195 | 4.225 | 1,523,100 | -0.11(-2.57%) |
May 17, 2022 | 4.276 | 4.336 | 4.259 | 4.336 | 1,861,419 | +0.09(+2.02%) |
May 16, 2022 | 4.199 | 4.250 | 4.173 | 4.250 | 3,002,952 | +0.03(+0.61%) |
May 13, 2022 | 4.164 | 4.242 | 4.164 | 4.225 | 1,083,486 | +0.00(+0.00%) |
May 12, 2022 | 4.268 | 4.276 | 4.173 | 4.225 | 3,651,549 | +0.12(+2.93%) |
May 11, 2022 | 4.130 | 4.190 | 4.096 | 4.104 | 1,697,482 | -0.03(-0.83%) |
May 10, 2022 | 4.173 | 4.190 | 4.113 | 4.139 | 1,770,732 | -0.02(-0.41%) |
May 09, 2022 | 4.156 | 4.190 | 4.130 | 4.156 | 1,298,917 | -0.08(-1.83%) |
May 06, 2022 | 4.225 | 4.263 | 4.207 | 4.233 | 1,929,836 | -0.03(-0.60%) |
May 05, 2022 | 4.276 | 4.276 | 4.229 | 4.259 | 1,697,826 | -0.03(-0.60%) |
May 04, 2022 | 4.233 | 4.302 | 4.207 | 4.285 | 2,182,920 | +0.08(+1.84%) |
May 03, 2022 | 4.156 | 4.216 | 4.156 | 4.207 | 3,069,877 | +0.10(+2.51%) |
May 02, 2022 | 4.130 | 4.139 | 4.053 | 4.104 | 2,645,553 | +0.00(+0.00%) |
Apr 29, 2022 | 4.207 | 4.207 | 4.087 | 4.104 | 2,120,302 | -0.13(-3.04%) |
Apr 28, 2022 | 4.173 | 4.242 | 4.151 | 4.233 | 1,996,658 | +0.03(+0.61%) |
Apr 27, 2022 | 4.225 | 4.259 | 4.207 | 4.207 | 2,365,568 | -0.08(-1.80%) |
Apr 26, 2022 | 4.336 | 4.366 | 4.285 | 4.285 | 2,248,235 | -0.15(-3.29%) |
Apr 25, 2022 | 4.439 | 4.439 | 4.362 | 4.431 | 2,966,167 | +0.01(+0.19%) |
Apr 22, 2022 | 4.491 | 4.491 | 4.422 | 4.422 | 1,532,588 | +0.00(+0.00%) |
Apr 21, 2022 | 4.525 | 4.525 | 4.418 | 4.422 | 3,203,199 | -0.11(-2.46%) |
Apr 20, 2022 | 4.482 | 4.542 | 4.482 | 4.534 | 1,876,034 | -0.03(-0.56%) |
Apr 19, 2022 | 4.551 | 4.572 | 4.525 | 4.559 | 1,651,243 | -0.02(-0.38%) |
Apr 18, 2022 | 4.594 | 4.611 | 4.568 | 4.577 | 1,102,990 | -0.03(-0.56%) |
Apr 14, 2022 | 4.559 | 4.628 | 4.547 | 4.602 | 1,483,681 | +0.02(+0.37%) |
Apr 13, 2022 | 4.551 | 4.602 | 4.542 | 4.585 | 2,223,871 | +0.17(+3.89%) |
Apr 12, 2022 | 4.431 | 4.482 | 4.405 | 4.413 | 3,692,217 | +0.10(+2.39%) |
Apr 11, 2022 | 4.302 | 4.345 | 4.293 | 4.310 | 1,809,125 | +0.04(+1.01%) |
Apr 08, 2022 | 4.242 | 4.289 | 4.242 | 4.268 | 1,011,984 | +0.02(+0.40%) |
Apr 07, 2022 | 4.259 | 4.276 | 4.209 | 4.250 | 1,507,817 | +0.02(+0.41%) |
Apr 06, 2022 | 4.182 | 4.237 | 4.164 | 4.233 | 1,726,513 | +0.08(+1.86%) |
Apr 05, 2022 | 4.164 | 4.199 | 4.147 | 4.156 | 828,100 | +0.00(+0.00%) |
Apr 04, 2022 | 4.122 | 4.164 | 4.113 | 4.156 | 1,158,220 | -0.03(-0.62%) |
Apr 01, 2022 | 4.139 | 4.182 | 4.126 | 4.182 | 805,980 | +0.06(+1.46%) |
Mar 31, 2022 | 4.156 | 4.169 | 4.122 | 4.122 | 1,085,407 | -0.05(-1.23%) |
Mar 30, 2022 | 4.130 | 4.190 | 4.130 | 4.173 | 4,819,280 | +0.07(+1.67%) |
Mar 29, 2022 | 4.130 | 4.156 | 4.079 | 4.104 | 1,467,355 | +0.06(+1.49%) |
Mar 28, 2022 | 4.044 | 4.053 | 4.001 | 4.044 | 1,963,912 | +0.08(+1.95%) |
Mar 25, 2022 | 3.933 | 3.984 | 3.915 | 3.967 | 1,643,275 | +0.02(+0.43%) |
Mar 24, 2022 | 3.915 | 3.950 | 3.898 | 3.950 | 899,731 | +0.04(+1.10%) |
Mar 23, 2022 | 3.924 | 3.937 | 3.907 | 3.907 | 1,200,527 | -0.07(-1.73%) |
Mar 22, 2022 | 3.976 | 3.993 | 3.958 | 3.976 | 1,137,837 | +0.04(+1.09%) |
Mar 21, 2022 | 3.950 | 3.956 | 3.907 | 3.933 | 969,810 | +0.01(+0.22%) |
Mar 18, 2022 | 3.873 | 3.946 | 3.847 | 3.924 | 2,028,404 | -0.03(-0.87%) |
Mar 17, 2022 | 3.890 | 3.967 | 3.885 | 3.958 | 2,010,018 | +0.10(+2.67%) |
Mar 16, 2022 | 3.830 | 3.872 | 3.778 | 3.855 | 2,345,291 | +0.09(+2.28%) |
Mar 15, 2022 | 3.752 | 3.778 | 3.727 | 3.769 | 2,244,913 | +0.05(+1.39%) |
Mar 14, 2022 | 3.735 | 3.752 | 3.709 | 3.718 | 1,555,593 | +0.03(+0.93%) |
Mar 11, 2022 | 3.735 | 3.752 | 3.666 | 3.684 | 1,985,902 | -0.05(-1.38%) |
Mar 10, 2022 | 3.727 | 3.761 | 3.709 | 3.735 | 2,835,150 | +0.00(+0.00%) |
Mar 09, 2022 | 3.692 | 3.757 | 3.692 | 3.735 | 3,972,142 | +0.15(+4.32%) |
Mar 08, 2022 | 3.649 | 3.649 | 3.546 | 3.581 | 4,214,597 | +0.04(+1.21%) |
Mar 07, 2022 | 3.624 | 3.624 | 3.520 | 3.538 | 4,172,376 | -0.13(-3.51%) |
Mar 04, 2022 | 3.718 | 3.731 | 3.649 | 3.666 | 2,746,002 | -0.26(-6.56%) |
Mar 03, 2022 | 3.950 | 3.967 | 3.915 | 3.924 | 2,600,584 | -0.14(-3.38%) |
Mar 02, 2022 | 4.019 | 4.087 | 4.019 | 4.061 | 2,508,698 | +0.07(+1.72%) |