Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.240 | 3.240 | 3.210 | 3.225 | 61,737 | -0.02(-0.62%) |
Apr 26, 2024 | 3.220 | 3.250 | 3.210 | 3.245 | 25,512 | +0.02(+0.53%) |
Apr 25, 2024 | 3.180 | 3.230 | 3.160 | 3.228 | 24,367 | -0.00(-0.06%) |
Apr 24, 2024 | 3.250 | 3.250 | 3.205 | 3.230 | 89,222 | -0.09(-2.71%) |
Apr 23, 2024 | 3.296 | 3.330 | 3.280 | 3.320 | 119,317 | +0.16(+5.06%) |
Apr 22, 2024 | 3.151 | 3.170 | 3.150 | 3.160 | 17,505 | +0.10(+3.27%) |
Apr 19, 2024 | 3.070 | 3.080 | 3.060 | 3.060 | 16,249 | +0.02(+0.66%) |
Apr 18, 2024 | 3.065 | 3.080 | 3.038 | 3.040 | 29,914 | +0.00(+0.00%) |
Apr 17, 2024 | 3.060 | 3.060 | 3.010 | 3.040 | 104,422 | +0.02(+0.66%) |
Apr 16, 2024 | 3.024 | 3.030 | 2.990 | 3.020 | 124,661 | +0.06(+2.03%) |
Apr 15, 2024 | 2.990 | 3.000 | 2.960 | 2.960 | 42,015 | -0.01(-0.34%) |
Apr 12, 2024 | 3.000 | 3.010 | 2.940 | 2.970 | 21,065 | -0.06(-1.98%) |
Apr 11, 2024 | 3.005 | 3.040 | 2.989 | 3.030 | 77,410 | -0.01(-0.33%) |
Apr 10, 2024 | 3.030 | 3.045 | 3.020 | 3.040 | 46,002 | -0.04(-1.46%) |
Apr 09, 2024 | 3.100 | 3.100 | 3.070 | 3.085 | 50,567 | -0.01(-0.32%) |
Apr 08, 2024 | 3.110 | 3.110 | 3.094 | 3.095 | 25,899 | +0.03(+0.81%) |
Apr 05, 2024 | 3.080 | 3.080 | 3.040 | 3.070 | 87,112 | -0.02(-0.65%) |
Apr 04, 2024 | 3.145 | 3.147 | 3.070 | 3.090 | 79,510 | -0.02(-0.64%) |
Apr 03, 2024 | 3.100 | 3.120 | 3.090 | 3.110 | 49,860 | +0.07(+2.30%) |
Apr 02, 2024 | 3.040 | 3.060 | 3.040 | 3.040 | 49,216 | -0.15(-4.55%) |
Apr 01, 2024 | 3.190 | 3.230 | 3.110 | 3.185 | 29,991 | -0.04(-1.09%) |
Mar 28, 2024 | 3.292 | 3.292 | 3.160 | 3.220 | 206,843 | -0.09(-2.72%) |
Mar 27, 2024 | 3.230 | 3.340 | 3.230 | 3.310 | 146,104 | +0.45(+15.73%) |
Mar 26, 2024 | 2.870 | 2.885 | 2.849 | 2.860 | 49,828 | +0.05(+1.78%) |
Mar 25, 2024 | 2.800 | 2.830 | 2.780 | 2.810 | 42,447 | -0.03(-1.06%) |
Mar 22, 2024 | 2.835 | 2.840 | 2.820 | 2.840 | 4,300 | -0.03(-1.05%) |
Mar 21, 2024 | 2.880 | 2.900 | 2.850 | 2.870 | 25,838 | +0.02(+0.70%) |
Mar 20, 2024 | 2.815 | 2.850 | 2.800 | 2.850 | 9,209 | +0.07(+2.52%) |
Mar 19, 2024 | 2.778 | 2.800 | 2.760 | 2.780 | 10,536 | +0.06(+2.21%) |
Mar 18, 2024 | 2.770 | 2.770 | 2.720 | 2.720 | 11,302 | -0.03(-1.09%) |
Mar 15, 2024 | 2.780 | 2.781 | 2.750 | 2.750 | 8,635 | -0.03(-1.08%) |
Mar 14, 2024 | 2.800 | 2.810 | 2.780 | 2.780 | 8,605 | -0.04(-1.42%) |
Mar 13, 2024 | 2.810 | 2.825 | 2.780 | 2.820 | 15,580 | +0.05(+1.81%) |
Mar 12, 2024 | 2.744 | 2.770 | 2.744 | 2.770 | 57,786 | +0.05(+1.84%) |
Mar 11, 2024 | 2.710 | 2.770 | 2.710 | 2.720 | 34,410 | +0.03(+1.12%) |
Mar 08, 2024 | 2.700 | 2.716 | 2.683 | 2.690 | 13,379 | +0.03(+1.13%) |
Mar 07, 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 20,483 | -0.02(-0.75%) |
Mar 06, 2024 | 2.695 | 2.700 | 2.680 | 2.680 | 198,845 | +0.05(+1.90%) |
Mar 05, 2024 | 2.600 | 2.640 | 2.600 | 2.630 | 35,977 | +0.02(+0.77%) |
Mar 04, 2024 | 2.610 | 2.620 | 2.605 | 2.610 | 19,833 | -0.06(-2.25%) |
Mar 01, 2024 | 2.680 | 2.690 | 2.670 | 2.670 | 64,544 | +0.02(+0.68%) |
Feb 29, 2024 | 2.670 | 2.680 | 2.650 | 2.652 | 91,023 | -0.01(-0.30%) |
Feb 28, 2024 | 2.665 | 2.670 | 2.630 | 2.660 | 25,634 | -0.04(-1.48%) |
Feb 27, 2024 | 2.700 | 2.720 | 2.698 | 2.700 | 48,981 | +0.02(+0.75%) |
Feb 26, 2024 | 2.680 | 2.700 | 2.678 | 2.680 | 63,594 | +0.00(+0.00%) |
Feb 23, 2024 | 2.679 | 2.700 | 2.670 | 2.680 | 19,723 | +0.03(+1.13%) |
Feb 22, 2024 | 2.650 | 2.690 | 2.620 | 2.650 | 27,207 | -0.09(-3.28%) |
Feb 21, 2024 | 2.710 | 2.740 | 2.710 | 2.740 | 49,863 | +0.05(+1.86%) |
Feb 20, 2024 | 2.700 | 2.720 | 2.670 | 2.690 | 18,680 | +0.03(+1.13%) |
Feb 16, 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 37,054 | +0.00(+0.00%) |
Feb 15, 2024 | 2.670 | 2.675 | 2.630 | 2.660 | 47,582 | +0.04(+1.53%) |
Feb 14, 2024 | 2.620 | 2.650 | 2.620 | 2.620 | 31,899 | +0.05(+1.95%) |
Feb 13, 2024 | 2.590 | 2.590 | 2.540 | 2.570 | 79,932 | -0.08(-3.02%) |
Feb 12, 2024 | 2.652 | 2.665 | 2.650 | 2.650 | 31,699 | +0.02(+0.76%) |
Feb 09, 2024 | 2.640 | 2.650 | 2.628 | 2.630 | 92,186 | +0.02(+0.77%) |
Feb 08, 2024 | 2.650 | 2.650 | 2.602 | 2.610 | 28,237 | -0.01(-0.38%) |
Feb 07, 2024 | 2.596 | 2.622 | 2.590 | 2.620 | 72,098 | -0.01(-0.38%) |
Feb 06, 2024 | 2.620 | 2.645 | 2.620 | 2.630 | 39,035 | +0.03(+1.35%) |
Feb 05, 2024 | 2.610 | 2.610 | 2.570 | 2.595 | 62,248 | -0.09(-3.53%) |
Feb 02, 2024 | 2.700 | 2.710 | 2.670 | 2.690 | 33,030 | -0.04(-1.47%) |
Feb 01, 2024 | 2.728 | 2.736 | 2.720 | 2.730 | 6,436 | -0.05(-1.66%) |
Jan 31, 2024 | 2.760 | 2.843 | 2.760 | 2.776 | 28,407 | -0.38(-12.15%) |
Jan 30, 2024 | 3.170 | 3.200 | 3.160 | 3.160 | 20,658 | +0.01(+0.32%) |
Jan 29, 2024 | 3.150 | 3.170 | 3.139 | 3.150 | 8,482 | +0.01(+0.32%) |
Jan 26, 2024 | 3.170 | 3.170 | 3.138 | 3.140 | 86,400 | +0.02(+0.64%) |
Jan 25, 2024 | 3.110 | 3.132 | 3.110 | 3.120 | 8,463 | +0.06(+1.96%) |
Jan 24, 2024 | 3.085 | 3.090 | 3.060 | 3.060 | 16,808 | +0.02(+0.66%) |
Jan 23, 2024 | 3.030 | 3.042 | 3.010 | 3.040 | 22,627 | +0.06(+2.01%) |
Jan 22, 2024 | 2.966 | 2.990 | 2.950 | 2.980 | 14,714 | -0.03(-1.00%) |
Jan 19, 2024 | 2.980 | 3.010 | 2.980 | 3.010 | 14,440 | -0.01(-0.33%) |
Jan 18, 2024 | 3.030 | 3.040 | 3.020 | 3.020 | 16,201 | +0.00(+0.00%) |
Jan 17, 2024 | 2.990 | 3.020 | 2.990 | 3.020 | 17,975 | -0.12(-3.82%) |
Jan 16, 2024 | 3.155 | 3.155 | 3.140 | 3.140 | 14,009 | -0.10(-3.09%) |
Jan 12, 2024 | 3.237 | 3.241 | 3.230 | 3.240 | 8,129 | +0.00(+0.00%) |
Jan 11, 2024 | 3.240 | 3.240 | 3.195 | 3.240 | 20,587 | +0.01(+0.15%) |
Jan 10, 2024 | 3.230 | 3.240 | 3.220 | 3.235 | 18,576 | +0.01(+0.47%) |
Jan 09, 2024 | 3.210 | 3.220 | 3.200 | 3.220 | 15,876 | -0.04(-1.23%) |
Jan 08, 2024 | 3.230 | 3.260 | 3.230 | 3.260 | 7,515 | +0.06(+1.87%) |
Jan 05, 2024 | 3.210 | 3.210 | 3.190 | 3.200 | 10,728 | -0.04(-1.23%) |
Jan 04, 2024 | 3.250 | 3.280 | 3.240 | 3.240 | 20,388 | -0.01(-0.31%) |
Jan 03, 2024 | 3.253 | 3.253 | 3.230 | 3.250 | 4,840 | -0.15(-4.41%) |
Jan 02, 2024 | 3.390 | 3.420 | 3.380 | 3.400 | 18,653 | -0.06(-1.73%) |
Dec 29, 2023 | 3.478 | 3.480 | 3.450 | 3.460 | 16,536 | -0.01(-0.29%) |
Dec 28, 2023 | 3.495 | 3.500 | 3.470 | 3.470 | 16,221 | -0.07(-1.98%) |
Dec 27, 2023 | 3.510 | 3.540 | 3.510 | 3.540 | 8,575 | +0.04(+1.14%) |
Dec 26, 2023 | 3.480 | 3.501 | 3.473 | 3.500 | 1,344 | +0.02(+0.57%) |
Dec 22, 2023 | 3.510 | 3.530 | 3.460 | 3.480 | 13,747 | -0.06(-1.69%) |
Dec 21, 2023 | 3.555 | 3.555 | 3.515 | 3.540 | 14,453 | +0.04(+1.29%) |
Dec 20, 2023 | 3.529 | 3.529 | 3.495 | 3.495 | 5,859 | -0.02(-0.71%) |
Dec 19, 2023 | 3.503 | 3.540 | 3.503 | 3.520 | 14,750 | +0.04(+1.15%) |
Dec 18, 2023 | 3.510 | 3.519 | 3.480 | 3.480 | 10,831 | +0.09(+2.65%) |
Dec 15, 2023 | 3.412 | 3.415 | 3.381 | 3.390 | 10,357 | -0.02(-0.59%) |
Dec 14, 2023 | 3.410 | 3.420 | 3.380 | 3.410 | 25,947 | +0.07(+2.10%) |
Dec 13, 2023 | 3.290 | 3.370 | 3.280 | 3.340 | 96,171 | +0.05(+1.52%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.280 | 3.290 | 7,296 | -0.02(-0.60%) |
Dec 11, 2023 | 3.310 | 3.320 | 3.300 | 3.310 | 10,643 | +0.06(+2.00%) |
Dec 08, 2023 | 3.250 | 3.250 | 3.220 | 3.245 | 24,480 | +0.02(+0.78%) |
Dec 07, 2023 | 3.200 | 3.220 | 3.200 | 3.220 | 13,027 | +0.05(+1.44%) |
Dec 06, 2023 | 3.210 | 3.210 | 3.174 | 3.174 | 7,679 | -0.06(-1.72%) |
Dec 05, 2023 | 3.245 | 3.250 | 3.230 | 3.230 | 9,031 | -0.07(-2.12%) |
Dec 04, 2023 | 3.330 | 3.330 | 3.290 | 3.300 | 16,929 | +0.02(+0.61%) |
Dec 01, 2023 | 3.270 | 3.280 | 3.260 | 3.280 | 64,123 | +0.13(+4.11%) |
Nov 30, 2023 | 3.160 | 3.180 | 3.140 | 3.151 | 145,446 | -0.13(-3.95%) |
Nov 29, 2023 | 3.330 | 3.333 | 3.250 | 3.280 | 140,944 | -0.04(-1.20%) |
Nov 28, 2023 | 3.300 | 3.320 | 3.290 | 3.320 | 27,055 | +0.03(+0.91%) |
Nov 27, 2023 | 3.280 | 3.300 | 3.280 | 3.290 | 15,015 | +0.01(+0.30%) |
Nov 24, 2023 | 3.259 | 3.280 | 3.259 | 3.280 | 7,287 | +0.06(+1.86%) |
Nov 22, 2023 | 3.210 | 3.220 | 3.180 | 3.220 | 15,530 | +0.03(+0.94%) |
Nov 21, 2023 | 3.210 | 3.210 | 3.160 | 3.190 | 132,381 | +0.02(+0.63%) |
Nov 20, 2023 | 3.159 | 3.170 | 3.150 | 3.170 | 18,748 | +0.03(+0.96%) |
Nov 17, 2023 | 3.110 | 3.150 | 3.110 | 3.140 | 64,246 | +0.16(+5.37%) |
Nov 16, 2023 | 2.990 | 3.020 | 2.960 | 2.980 | 26,444 | -0.09(-2.93%) |
Nov 15, 2023 | 3.010 | 3.070 | 3.010 | 3.070 | 45,265 | +0.13(+4.42%) |
Nov 14, 2023 | 2.880 | 2.950 | 2.880 | 2.940 | 59,435 | +0.12(+4.26%) |
Nov 13, 2023 | 2.800 | 2.820 | 2.798 | 2.820 | 9,732 | +0.00(+0.00%) |
Nov 10, 2023 | 2.800 | 2.830 | 2.770 | 2.820 | 9,205 | -0.04(-1.47%) |
Nov 09, 2023 | 2.880 | 2.907 | 2.820 | 2.862 | 19,029 | +0.00(+0.07%) |
Nov 08, 2023 | 2.897 | 2.940 | 2.860 | 2.860 | 53,022 | -0.05(-1.72%) |
Nov 07, 2023 | 2.910 | 2.910 | 2.870 | 2.910 | 23,180 | +0.09(+3.19%) |
Nov 06, 2023 | 2.880 | 2.880 | 2.810 | 2.820 | 34,957 | -0.10(-3.42%) |
Nov 03, 2023 | 2.869 | 2.920 | 2.810 | 2.920 | 13,998 | +0.12(+4.29%) |
Nov 02, 2023 | 2.793 | 2.801 | 2.790 | 2.800 | 58,611 | +0.10(+3.70%) |
Nov 01, 2023 | 2.665 | 2.700 | 2.665 | 2.700 | 32,648 | +0.07(+2.66%) |
Oct 31, 2023 | 2.635 | 2.661 | 2.610 | 2.630 | 262,394 | +0.04(+1.62%) |
Oct 30, 2023 | 2.585 | 2.600 | 2.570 | 2.588 | 68,342 | +0.05(+1.89%) |
Oct 27, 2023 | 2.545 | 2.545 | 2.520 | 2.540 | 18,710 | -0.04(-1.55%) |
Oct 26, 2023 | 2.590 | 2.610 | 2.560 | 2.580 | 54,180 | -0.04(-1.53%) |
Oct 25, 2023 | 2.610 | 2.650 | 2.600 | 2.620 | 43,799 | -0.08(-2.96%) |
Oct 24, 2023 | 2.680 | 2.710 | 2.670 | 2.700 | 164,390 | +0.00(+0.00%) |
Oct 23, 2023 | 2.645 | 2.720 | 2.645 | 2.700 | 24,205 | -0.01(-0.37%) |
Oct 20, 2023 | 2.690 | 2.720 | 2.670 | 2.710 | 30,959 | +0.00(+0.00%) |
Oct 19, 2023 | 2.740 | 2.759 | 2.710 | 2.710 | 31,508 | -0.04(-1.45%) |
Oct 18, 2023 | 2.750 | 2.790 | 2.740 | 2.750 | 16,676 | -0.06(-2.14%) |
Oct 17, 2023 | 2.820 | 2.820 | 2.790 | 2.810 | 120,835 | -0.03(-1.06%) |
Oct 16, 2023 | 2.800 | 2.844 | 2.800 | 2.840 | 59,845 | +0.14(+5.19%) |
Oct 13, 2023 | 2.710 | 2.720 | 2.690 | 2.700 | 37,622 | -0.01(-0.37%) |
Oct 12, 2023 | 2.750 | 2.750 | 2.680 | 2.710 | 86,177 | +0.00(+0.04%) |
Oct 11, 2023 | 2.740 | 2.740 | 2.700 | 2.709 | 47,596 | -0.02(-0.77%) |
Oct 10, 2023 | 2.690 | 2.760 | 2.690 | 2.730 | 130,008 | +0.08(+3.02%) |
Oct 09, 2023 | 2.650 | 2.665 | 2.639 | 2.650 | 14,872 | -0.08(-2.75%) |
Oct 06, 2023 | 2.678 | 2.728 | 2.678 | 2.725 | 42,440 | +0.06(+2.06%) |
Oct 05, 2023 | 2.660 | 2.670 | 2.630 | 2.670 | 30,473 | +0.01(+0.38%) |
Oct 04, 2023 | 2.655 | 2.680 | 2.640 | 2.660 | 621,038 | -0.02(-0.93%) |
Oct 03, 2023 | 2.720 | 2.720 | 2.680 | 2.685 | 79,395 | -0.08(-2.89%) |
Oct 02, 2023 | 2.780 | 2.780 | 2.750 | 2.765 | 27,685 | -0.01(-0.54%) |
Sep 29, 2023 | 2.808 | 2.820 | 2.770 | 2.780 | 21,316 | +0.06(+2.21%) |
Sep 28, 2023 | 2.712 | 2.745 | 2.690 | 2.720 | 30,169 | -0.12(-4.23%) |
Sep 27, 2023 | 2.850 | 2.870 | 2.830 | 2.840 | 85,006 | +0.09(+3.20%) |
Sep 26, 2023 | 2.760 | 2.760 | 2.740 | 2.752 | 16,849 | -0.04(-1.43%) |
Sep 25, 2023 | 2.790 | 2.792 | 2.780 | 2.792 | 12,240 | +0.03(+1.16%) |
Sep 22, 2023 | 2.780 | 2.780 | 2.760 | 2.760 | 6,748 | -0.01(-0.45%) |
Sep 21, 2023 | 2.780 | 2.790 | 2.770 | 2.772 | 8,872 | -0.04(-1.40%) |
Sep 20, 2023 | 2.830 | 2.850 | 2.800 | 2.812 | 27,034 | +0.02(+0.57%) |
Sep 19, 2023 | 2.820 | 2.820 | 2.790 | 2.796 | 58,922 | +0.02(+0.58%) |
Sep 18, 2023 | 2.792 | 2.792 | 2.760 | 2.780 | 6,378 | +0.00(+0.00%) |
Sep 15, 2023 | 2.862 | 2.862 | 2.780 | 2.780 | 97,501 | -0.25(-8.25%) |
Sep 14, 2023 | 3.027 | 3.043 | 3.020 | 3.030 | 15,558 | +0.04(+1.34%) |
Sep 13, 2023 | 3.020 | 3.020 | 2.990 | 2.990 | 21,777 | -0.07(-2.29%) |
Sep 12, 2023 | 3.060 | 3.070 | 3.030 | 3.060 | 121,159 | +0.04(+1.32%) |
Sep 11, 2023 | 2.990 | 3.020 | 2.990 | 3.020 | 5,525 | +0.08(+2.72%) |
Sep 08, 2023 | 2.940 | 2.950 | 2.910 | 2.940 | 7,572 | +0.01(+0.34%) |
Sep 07, 2023 | 2.950 | 2.960 | 2.930 | 2.930 | 145,833 | +0.02(+0.69%) |
Sep 06, 2023 | 2.920 | 2.920 | 2.900 | 2.910 | 11,723 | -0.06(-2.02%) |
Sep 05, 2023 | 2.948 | 2.970 | 2.940 | 2.970 | 11,376 | -0.01(-0.34%) |
Sep 01, 2023 | 3.035 | 3.035 | 2.980 | 2.980 | 3,258 | -0.01(-0.33%) |
Aug 31, 2023 | 3.014 | 3.030 | 2.990 | 2.990 | 25,335 | +0.06(+2.05%) |
Aug 30, 2023 | 2.950 | 2.950 | 2.930 | 2.930 | 10,171 | -0.01(-0.34%) |
Aug 29, 2023 | 2.880 | 2.940 | 2.880 | 2.940 | 41,806 | +0.06(+1.99%) |
Aug 28, 2023 | 2.880 | 2.890 | 2.870 | 2.882 | 7,458 | +0.04(+1.50%) |
Aug 25, 2023 | 2.870 | 2.880 | 2.830 | 2.840 | 38,209 | +0.05(+1.79%) |
Aug 24, 2023 | 2.810 | 2.810 | 2.790 | 2.790 | 16,923 | -0.11(-3.79%) |
Aug 23, 2023 | 2.880 | 2.900 | 2.880 | 2.900 | 20,522 | -0.02(-0.68%) |
Aug 22, 2023 | 2.936 | 2.940 | 2.920 | 2.920 | 57,036 | +0.00(+0.00%) |
Aug 21, 2023 | 2.940 | 2.950 | 2.910 | 2.920 | 14,652 | -0.04(-1.35%) |
Aug 18, 2023 | 2.940 | 2.966 | 2.925 | 2.960 | 70,919 | -0.03(-1.00%) |
Aug 17, 2023 | 3.025 | 3.030 | 2.990 | 2.990 | 34,691 | -0.04(-1.32%) |
Aug 16, 2023 | 3.079 | 3.080 | 3.030 | 3.030 | 24,426 | +0.01(+0.45%) |
Aug 15, 2023 | 3.033 | 3.040 | 3.000 | 3.017 | 35,955 | -0.04(-1.42%) |
Aug 14, 2023 | 3.040 | 3.060 | 3.040 | 3.060 | 79,199 | +0.03(+0.99%) |
Aug 11, 2023 | 3.040 | 3.050 | 3.030 | 3.030 | 11,285 | -0.09(-2.73%) |
Aug 10, 2023 | 3.163 | 3.163 | 3.100 | 3.115 | 15,323 | +0.06(+1.80%) |
Aug 09, 2023 | 3.075 | 3.090 | 3.050 | 3.060 | 29,984 | +0.00(+0.00%) |
Aug 08, 2023 | 3.010 | 3.060 | 3.010 | 3.060 | 57,216 | -0.04(-1.29%) |
Aug 07, 2023 | 3.068 | 3.100 | 3.062 | 3.100 | 36,253 | +0.00(+0.00%) |
Aug 04, 2023 | 3.060 | 3.100 | 3.060 | 3.100 | 6,883 | +0.08(+2.48%) |
Aug 03, 2023 | 2.990 | 3.040 | 2.990 | 3.025 | 43,953 | -0.04(-1.47%) |
Aug 02, 2023 | 3.100 | 3.100 | 3.060 | 3.070 | 18,497 | -0.15(-4.66%) |
Aug 01, 2023 | 3.225 | 3.225 | 3.197 | 3.220 | 39,285 | -0.08(-2.57%) |
Jul 31, 2023 | 3.310 | 3.312 | 3.300 | 3.305 | 24,571 | -0.00(-0.15%) |
Jul 28, 2023 | 3.310 | 3.340 | 3.300 | 3.310 | 90,183 | +0.02(+0.61%) |
Jul 27, 2023 | 3.370 | 3.370 | 3.290 | 3.290 | 21,621 | -0.03(-0.90%) |
Jul 26, 2023 | 3.288 | 3.340 | 3.288 | 3.320 | 25,488 | +0.01(+0.30%) |
Jul 25, 2023 | 3.310 | 3.350 | 3.300 | 3.310 | 15,664 | -0.04(-1.19%) |
Jul 24, 2023 | 3.320 | 3.350 | 3.300 | 3.350 | 37,436 | -0.01(-0.30%) |
Jul 21, 2023 | 3.360 | 3.360 | 3.340 | 3.360 | 16,161 | -0.03(-0.88%) |
Jul 20, 2023 | 3.390 | 3.420 | 3.360 | 3.390 | 21,127 | -0.04(-1.17%) |
Jul 19, 2023 | 3.440 | 3.440 | 3.410 | 3.430 | 20,253 | -0.07(-2.00%) |
Jul 18, 2023 | 3.485 | 3.510 | 3.470 | 3.500 | 10,436 | +0.07(+2.04%) |
Jul 17, 2023 | 3.419 | 3.450 | 3.417 | 3.430 | 16,111 | -0.01(-0.29%) |
Jul 14, 2023 | 3.500 | 3.500 | 3.440 | 3.440 | 29,065 | -0.04(-1.15%) |
Jul 13, 2023 | 3.490 | 3.500 | 3.473 | 3.480 | 11,151 | +0.02(+0.49%) |
Jul 12, 2023 | 3.420 | 3.470 | 3.420 | 3.463 | 54,013 | +0.15(+4.62%) |
Jul 11, 2023 | 3.280 | 3.380 | 3.280 | 3.310 | 71,392 | +0.06(+1.85%) |
Jul 10, 2023 | 3.220 | 3.254 | 3.220 | 3.250 | 44,968 | +0.01(+0.31%) |
Jul 07, 2023 | 3.240 | 3.265 | 3.220 | 3.240 | 34,858 | -0.02(-0.61%) |
Jul 06, 2023 | 3.290 | 3.290 | 3.230 | 3.260 | 376,908 | -0.09(-2.69%) |
Jul 05, 2023 | 3.355 | 3.380 | 3.320 | 3.350 | 68,502 | -0.00(-0.15%) |
Jul 03, 2023 | 3.345 | 3.375 | 3.310 | 3.355 | 32,067 | -0.04(-1.03%) |
Jun 30, 2023 | 3.370 | 3.400 | 3.359 | 3.390 | 42,568 | +0.04(+1.04%) |
Jun 29, 2023 | 3.340 | 3.420 | 3.338 | 3.355 | 141,310 | +0.50(+17.72%) |
Jun 28, 2023 | 2.870 | 2.909 | 2.850 | 2.850 | 45,500 | -0.04(-1.38%) |
Jun 27, 2023 | 2.870 | 2.890 | 2.860 | 2.890 | 81,534 | +0.04(+1.40%) |
Jun 26, 2023 | 2.865 | 2.900 | 2.850 | 2.850 | 130,760 | +0.03(+1.06%) |
Jun 23, 2023 | 2.820 | 2.870 | 2.810 | 2.820 | 58,486 | -0.04(-1.40%) |
Jun 22, 2023 | 2.820 | 2.890 | 2.820 | 2.860 | 64,079 | +0.04(+1.42%) |
Jun 21, 2023 | 2.800 | 2.820 | 2.790 | 2.820 | 107,855 | +0.01(+0.36%) |
Jun 20, 2023 | 2.790 | 2.810 | 2.790 | 2.810 | 85,730 | -0.03(-1.06%) |
Jun 16, 2023 | 2.840 | 2.853 | 2.810 | 2.840 | 112,226 | +0.03(+1.07%) |
Jun 15, 2023 | 2.770 | 2.810 | 2.760 | 2.810 | 35,584 | +0.18(+6.84%) |
Jun 14, 2023 | 2.690 | 2.750 | 2.630 | 2.630 | 18,596 | -0.02(-0.75%) |
Jun 13, 2023 | 2.650 | 2.680 | 2.645 | 2.650 | 58,043 | +0.01(+0.38%) |
Jun 12, 2023 | 2.630 | 2.660 | 2.620 | 2.640 | 45,395 | +0.06(+2.32%) |
Jun 09, 2023 | 2.560 | 2.630 | 2.560 | 2.580 | 35,010 | -0.03(-1.15%) |
Jun 08, 2023 | 2.600 | 2.615 | 2.596 | 2.610 | 67,709 | +0.03(+1.16%) |
Jun 07, 2023 | 2.620 | 2.620 | 2.570 | 2.580 | 64,035 | +0.02(+0.78%) |
Jun 06, 2023 | 2.596 | 2.640 | 2.530 | 2.560 | 65,889 | +0.01(+0.39%) |
Jun 05, 2023 | 2.540 | 2.570 | 2.530 | 2.550 | 65,886 | -0.05(-1.92%) |
Jun 02, 2023 | 2.595 | 2.600 | 2.580 | 2.600 | 106,156 | +0.05(+1.96%) |
Jun 01, 2023 | 2.490 | 2.562 | 2.485 | 2.550 | 684,595 | +0.09(+3.66%) |
May 31, 2023 | 2.450 | 2.460 | 2.427 | 2.460 | 91,867 | -0.01(-0.40%) |
May 30, 2023 | 2.513 | 2.513 | 2.470 | 2.470 | 51,012 | -0.06(-2.22%) |
May 26, 2023 | 2.510 | 2.550 | 2.490 | 2.526 | 36,067 | +0.04(+1.57%) |
May 25, 2023 | 2.470 | 2.519 | 2.470 | 2.487 | 73,476 | -0.07(-2.85%) |
May 24, 2023 | 2.600 | 2.640 | 2.540 | 2.560 | 32,140 | -0.08(-3.21%) |
May 23, 2023 | 2.680 | 2.685 | 2.640 | 2.645 | 77,287 | -0.06(-2.04%) |
May 22, 2023 | 2.693 | 2.710 | 2.690 | 2.700 | 52,739 | +0.01(+0.37%) |
May 19, 2023 | 2.700 | 2.707 | 2.683 | 2.690 | 26,310 | -0.07(-2.54%) |
May 18, 2023 | 2.740 | 2.760 | 2.730 | 2.760 | 28,209 | +0.02(+0.73%) |
May 17, 2023 | 2.760 | 2.780 | 2.730 | 2.740 | 97,363 | +0.02(+0.74%) |
May 16, 2023 | 2.720 | 2.730 | 2.710 | 2.720 | 25,244 | +0.00(+0.00%) |
May 15, 2023 | 2.685 | 2.720 | 2.685 | 2.720 | 19,153 | +0.01(+0.37%) |
May 12, 2023 | 2.716 | 2.716 | 2.690 | 2.710 | 67,161 | -0.01(-0.37%) |
May 11, 2023 | 2.720 | 2.745 | 2.710 | 2.720 | 43,367 | +0.00(+0.00%) |
May 10, 2023 | 2.770 | 2.770 | 2.690 | 2.720 | 95,986 | -0.05(-1.91%) |
May 09, 2023 | 2.770 | 2.780 | 2.760 | 2.773 | 65,694 | -0.02(-0.61%) |
May 08, 2023 | 2.800 | 2.820 | 2.790 | 2.790 | 15,301 | -0.01(-0.36%) |
May 05, 2023 | 2.760 | 2.820 | 2.760 | 2.800 | 43,512 | -0.03(-1.06%) |
May 04, 2023 | 2.780 | 2.830 | 2.780 | 2.830 | 13,347 | +0.00(+0.00%) |
May 03, 2023 | 2.820 | 2.880 | 2.815 | 2.830 | 50,826 | +0.05(+1.80%) |
May 02, 2023 | 2.790 | 2.800 | 2.756 | 2.780 | 30,061 | -0.10(-3.47%) |