Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.540 | 3.635 | 3.635 | 3.630 | 6,866,740 | +0.13(+3.71%) |
Mar 27, 2024 | 3.420 | 3.530 | 3.400 | 3.500 | 14,071,594 | +0.06(+1.74%) |
Mar 26, 2024 | 3.600 | 3.600 | 3.420 | 3.440 | 12,200,014 | -0.13(-3.64%) |
Mar 25, 2024 | 3.500 | 3.620 | 3.500 | 3.570 | 8,341,864 | +0.09(+2.59%) |
Mar 22, 2024 | 3.540 | 3.560 | 3.445 | 3.480 | 6,318,917 | -0.07(-1.97%) |
Mar 21, 2024 | 3.520 | 3.590 | 3.480 | 3.550 | 6,717,498 | +0.01(+0.28%) |
Mar 20, 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 9,697,640 | +0.09(+2.61%) |
Mar 19, 2024 | 3.380 | 3.510 | 3.350 | 3.450 | 8,811,153 | +0.07(+2.07%) |
Mar 18, 2024 | 3.350 | 3.380 | 3.280 | 3.380 | 6,204,352 | +0.04(+1.20%) |
Mar 15, 2024 | 3.280 | 3.370 | 3.270 | 3.340 | 8,460,414 | +0.04(+1.21%) |
Mar 14, 2024 | 3.260 | 3.310 | 3.240 | 3.300 | 5,976,875 | +0.03(+0.92%) |
Mar 13, 2024 | 3.210 | 3.295 | 3.200 | 3.270 | 5,555,563 | +0.09(+2.83%) |
Mar 12, 2024 | 3.150 | 3.190 | 3.135 | 3.180 | 4,373,900 | +0.01(+0.32%) |
Mar 11, 2024 | 3.160 | 3.190 | 3.100 | 3.170 | 6,971,354 | -0.01(-0.31%) |
Mar 08, 2024 | 3.210 | 3.230 | 3.160 | 3.180 | 8,405,031 | -0.02(-0.63%) |
Mar 07, 2024 | 3.190 | 3.250 | 3.170 | 3.200 | 9,349,799 | +0.01(+0.31%) |
Mar 06, 2024 | 3.120 | 3.260 | 3.105 | 3.190 | 13,521,671 | +0.11(+3.57%) |
Mar 05, 2024 | 3.120 | 3.175 | 3.060 | 3.080 | 11,808,557 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.270 | 3.100 | 3.110 | 15,327,147 | -0.12(-3.72%) |
Mar 01, 2024 | 3.240 | 3.360 | 3.220 | 3.230 | 19,522,648 | +0.04(+1.25%) |
Feb 29, 2024 | 3.390 | 3.410 | 3.160 | 3.190 | 17,592,880 | -0.26(-7.54%) |
Feb 28, 2024 | 3.500 | 3.550 | 3.422 | 3.450 | 8,848,195 | -0.04(-1.15%) |
Feb 27, 2024 | 3.460 | 3.527 | 3.455 | 3.490 | 7,734,994 | +0.05(+1.45%) |
Feb 26, 2024 | 3.390 | 3.450 | 3.360 | 3.440 | 5,985,091 | +0.04(+1.18%) |
Feb 23, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 8,808,290 | -0.04(-1.16%) |
Feb 22, 2024 | 3.370 | 3.460 | 3.344 | 3.440 | 11,373,892 | +0.05(+1.47%) |
Feb 21, 2024 | 3.290 | 3.410 | 3.280 | 3.390 | 6,938,718 | +0.11(+3.35%) |
Feb 20, 2024 | 3.310 | 3.330 | 3.250 | 3.280 | 7,594,323 | -0.04(-1.20%) |
Feb 16, 2024 | 3.320 | 3.330 | 3.255 | 3.320 | 7,923,986 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.320 | 3.130 | 3.310 | 13,428,150 | +0.20(+6.43%) |
Feb 14, 2024 | 3.150 | 3.250 | 3.100 | 3.110 | 9,380,665 | -0.01(-0.32%) |
Feb 13, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 10,764,835 | -0.09(-2.80%) |
Feb 12, 2024 | 3.090 | 3.230 | 3.090 | 3.210 | 9,040,495 | +0.12(+3.88%) |
Feb 09, 2024 | 3.120 | 3.150 | 3.090 | 3.090 | 7,037,989 | -0.01(-0.32%) |
Feb 08, 2024 | 3.060 | 3.120 | 3.040 | 3.100 | 5,888,959 | +0.06(+1.97%) |
Feb 07, 2024 | 3.030 | 3.050 | 2.965 | 3.040 | 8,560,812 | +0.03(+1.00%) |
Feb 06, 2024 | 2.990 | 3.070 | 2.970 | 3.010 | 7,084,492 | +0.04(+1.35%) |
Feb 05, 2024 | 3.000 | 3.000 | 2.920 | 2.970 | 10,432,160 | -0.03(-1.00%) |
Feb 02, 2024 | 3.090 | 3.090 | 3.000 | 3.000 | 7,442,630 | -0.09(-2.91%) |
Feb 01, 2024 | 3.210 | 3.245 | 3.054 | 3.090 | 13,009,427 | -0.09(-2.83%) |
Jan 31, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 6,461,265 | -0.10(-3.05%) |
Jan 30, 2024 | 3.150 | 3.290 | 3.142 | 3.280 | 8,015,160 | +0.09(+2.82%) |
Jan 29, 2024 | 3.210 | 3.215 | 3.140 | 3.190 | 7,484,778 | -0.05(-1.54%) |
Jan 26, 2024 | 3.190 | 3.240 | 3.120 | 3.240 | 8,594,961 | +0.04(+1.25%) |
Jan 25, 2024 | 3.130 | 3.210 | 3.100 | 3.200 | 9,458,899 | +0.09(+2.89%) |
Jan 24, 2024 | 3.100 | 3.135 | 3.060 | 3.110 | 7,410,355 | +0.03(+0.97%) |
Jan 23, 2024 | 3.020 | 3.080 | 3.000 | 3.080 | 8,509,768 | +0.05(+1.65%) |
Jan 22, 2024 | 2.990 | 3.070 | 2.960 | 3.030 | 7,275,588 | +0.03(+1.00%) |
Jan 19, 2024 | 3.000 | 3.010 | 2.940 | 3.000 | 6,469,822 | +0.01(+0.33%) |
Jan 18, 2024 | 3.030 | 3.030 | 2.960 | 2.990 | 6,802,344 | -0.02(-0.66%) |
Jan 17, 2024 | 3.020 | 3.050 | 2.960 | 3.010 | 11,319,351 | -0.04(-1.31%) |
Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.050 | 6,760,975 | -0.07(-2.24%) |
Jan 12, 2024 | 3.210 | 3.239 | 3.110 | 3.120 | 6,596,694 | -0.03(-0.95%) |
Jan 11, 2024 | 3.160 | 3.200 | 3.110 | 3.150 | 6,192,787 | +0.00(+0.00%) |
Jan 10, 2024 | 3.190 | 3.210 | 3.120 | 3.150 | 6,012,889 | -0.03(-0.94%) |
Jan 09, 2024 | 3.240 | 3.240 | 3.140 | 3.180 | 8,151,576 | -0.04(-1.24%) |
Jan 08, 2024 | 3.250 | 3.260 | 3.163 | 3.220 | 9,428,616 | -0.11(-3.30%) |
Jan 05, 2024 | 3.360 | 3.375 | 3.290 | 3.330 | 7,185,202 | +0.01(+0.30%) |
Jan 04, 2024 | 3.450 | 3.460 | 3.300 | 3.320 | 7,782,774 | -0.09(-2.64%) |
Jan 03, 2024 | 3.300 | 3.440 | 3.290 | 3.410 | 9,475,394 | +0.12(+3.65%) |
Jan 02, 2024 | 3.320 | 3.380 | 3.280 | 3.290 | 6,856,381 | -0.03(-0.90%) |
Dec 29, 2023 | 3.310 | 3.370 | 3.290 | 3.320 | 7,902,365 | +0.02(+0.61%) |
Dec 28, 2023 | 3.320 | 3.370 | 3.300 | 3.300 | 6,291,260 | -0.04(-1.20%) |
Dec 27, 2023 | 3.410 | 3.430 | 3.330 | 3.340 | 7,331,484 | -0.07(-2.05%) |
Dec 26, 2023 | 3.400 | 3.420 | 3.340 | 3.410 | 5,693,074 | +0.06(+1.79%) |
Dec 22, 2023 | 3.440 | 3.450 | 3.330 | 3.350 | 11,662,560 | -0.05(-1.47%) |
Dec 21, 2023 | 3.360 | 3.430 | 3.340 | 3.400 | 8,400,400 | +0.06(+1.80%) |
Dec 20, 2023 | 3.430 | 3.490 | 3.330 | 3.340 | 9,831,471 | -0.06(-1.76%) |
Dec 19, 2023 | 3.320 | 3.400 | 3.300 | 3.400 | 7,099,452 | +0.10(+3.03%) |
Dec 18, 2023 | 3.360 | 3.430 | 3.280 | 3.300 | 6,463,840 | +0.02(+0.61%) |
Dec 15, 2023 | 3.340 | 3.360 | 3.250 | 3.280 | 8,788,799 | -0.07(-2.09%) |
Dec 14, 2023 | 3.290 | 3.390 | 3.280 | 3.350 | 8,031,777 | +0.17(+5.43%) |
Dec 13, 2023 | 3.078 | 3.187 | 3.029 | 3.178 | 9,244,905 | +0.10(+3.23%) |
Dec 12, 2023 | 3.108 | 3.118 | 3.009 | 3.078 | 8,288,075 | -0.09(-2.82%) |
Dec 11, 2023 | 3.237 | 3.257 | 3.148 | 3.168 | 6,432,790 | -0.09(-2.74%) |
Dec 08, 2023 | 3.217 | 3.287 | 3.178 | 3.257 | 11,724,955 | +0.10(+3.14%) |
Dec 07, 2023 | 3.227 | 3.247 | 3.088 | 3.158 | 13,506,065 | -0.05(-1.55%) |
Dec 06, 2023 | 3.297 | 3.381 | 3.197 | 3.207 | 15,045,119 | -0.25(-7.18%) |
Dec 05, 2023 | 3.575 | 3.614 | 3.456 | 3.456 | 8,077,847 | -0.16(-4.40%) |
Dec 04, 2023 | 3.724 | 3.734 | 3.595 | 3.614 | 9,369,898 | -0.15(-3.96%) |
Dec 01, 2023 | 3.793 | 3.873 | 3.753 | 3.763 | 10,595,425 | -0.06(-1.56%) |
Nov 30, 2023 | 3.853 | 3.952 | 3.754 | 3.823 | 12,004,818 | +0.02(+0.52%) |
Nov 29, 2023 | 3.803 | 3.853 | 3.739 | 3.803 | 6,854,328 | +0.04(+1.06%) |
Nov 28, 2023 | 3.793 | 3.873 | 3.753 | 3.763 | 8,314,440 | +0.00(+0.00%) |
Nov 27, 2023 | 3.743 | 3.808 | 3.724 | 3.763 | 5,633,302 | -0.04(-1.04%) |
Nov 24, 2023 | 3.743 | 3.848 | 3.743 | 3.803 | 2,509,328 | +0.04(+1.06%) |
Nov 22, 2023 | 3.674 | 3.793 | 3.674 | 3.763 | 8,880,056 | -0.08(-2.07%) |
Nov 21, 2023 | 3.892 | 3.912 | 3.833 | 3.843 | 5,131,587 | -0.08(-2.03%) |
Nov 20, 2023 | 3.962 | 3.982 | 3.902 | 3.922 | 5,631,308 | +0.02(+0.51%) |
Nov 17, 2023 | 3.823 | 3.932 | 3.813 | 3.902 | 7,354,603 | +0.16(+4.24%) |
Nov 16, 2023 | 3.823 | 3.843 | 3.644 | 3.743 | 10,036,832 | -0.13(-3.33%) |
Nov 15, 2023 | 3.932 | 4.001 | 3.863 | 3.873 | 9,228,797 | -0.09(-2.26%) |
Nov 14, 2023 | 4.002 | 4.022 | 3.922 | 3.962 | 10,405,087 | +0.04(+1.01%) |
Nov 13, 2023 | 4.031 | 4.071 | 3.912 | 3.922 | 10,854,278 | -0.11(-2.71%) |
Nov 10, 2023 | 3.932 | 4.041 | 3.902 | 4.031 | 8,591,636 | +0.16(+4.10%) |
Nov 09, 2023 | 3.873 | 4.017 | 3.853 | 3.873 | 10,470,346 | +0.06(+1.56%) |
Nov 08, 2023 | 3.972 | 3.972 | 3.763 | 3.813 | 13,500,706 | -0.17(-4.24%) |
Nov 07, 2023 | 4.121 | 4.131 | 3.972 | 3.982 | 13,252,176 | -0.28(-6.53%) |
Nov 06, 2023 | 4.488 | 4.488 | 4.230 | 4.260 | 10,970,560 | -0.14(-3.16%) |
Nov 03, 2023 | 4.607 | 4.617 | 4.300 | 4.399 | 14,677,209 | -0.10(-2.21%) |
Nov 02, 2023 | 4.349 | 4.527 | 4.319 | 4.498 | 14,562,364 | +0.17(+3.90%) |
Nov 01, 2023 | 4.319 | 4.439 | 4.280 | 4.329 | 8,133,984 | +0.04(+0.93%) |
Oct 31, 2023 | 4.309 | 4.419 | 4.240 | 4.290 | 8,033,474 | +0.01(+0.23%) |
Oct 30, 2023 | 4.319 | 4.369 | 4.190 | 4.280 | 8,030,221 | -0.03(-0.69%) |
Oct 27, 2023 | 4.329 | 4.394 | 4.210 | 4.309 | 8,361,947 | +0.01(+0.23%) |
Oct 26, 2023 | 4.270 | 4.359 | 4.170 | 4.300 | 8,598,689 | -0.01(-0.23%) |
Oct 25, 2023 | 4.309 | 4.374 | 4.230 | 4.309 | 6,565,712 | -0.02(-0.46%) |
Oct 24, 2023 | 4.379 | 4.399 | 4.290 | 4.329 | 5,483,608 | -0.06(-1.36%) |
Oct 23, 2023 | 4.419 | 4.486 | 4.339 | 4.389 | 6,808,541 | -0.10(-2.21%) |
Oct 20, 2023 | 4.568 | 4.617 | 4.460 | 4.488 | 9,429,221 | -0.08(-1.74%) |
Oct 19, 2023 | 4.319 | 4.592 | 4.280 | 4.568 | 15,375,579 | +0.19(+4.31%) |
Oct 18, 2023 | 4.369 | 4.444 | 4.354 | 4.379 | 7,460,174 | +0.04(+0.92%) |
Oct 17, 2023 | 4.260 | 4.429 | 4.260 | 4.339 | 7,355,888 | +0.02(+0.46%) |
Oct 16, 2023 | 4.349 | 4.359 | 4.220 | 4.319 | 5,255,146 | +0.00(+0.00%) |
Oct 13, 2023 | 4.240 | 4.349 | 4.215 | 4.319 | 8,211,536 | +0.20(+4.82%) |
Oct 12, 2023 | 4.190 | 4.200 | 4.071 | 4.121 | 8,027,453 | -0.02(-0.48%) |
Oct 11, 2023 | 4.101 | 4.170 | 4.002 | 4.141 | 8,095,657 | +0.00(+0.00%) |
Oct 10, 2023 | 4.121 | 4.180 | 4.111 | 4.141 | 7,278,796 | +0.02(+0.48%) |
Oct 09, 2023 | 4.091 | 4.220 | 4.081 | 4.121 | 6,542,084 | +0.20(+5.06%) |
Oct 06, 2023 | 3.843 | 3.987 | 3.743 | 3.922 | 10,189,432 | +0.09(+2.33%) |
Oct 05, 2023 | 3.753 | 3.883 | 3.734 | 3.833 | 11,119,812 | +0.03(+0.78%) |
Oct 04, 2023 | 4.022 | 4.022 | 3.783 | 3.803 | 13,544,353 | -0.29(-7.04%) |
Oct 03, 2023 | 4.031 | 4.141 | 3.992 | 4.091 | 11,597,048 | +0.01(+0.24%) |
Oct 02, 2023 | 4.389 | 4.409 | 4.041 | 4.081 | 14,011,383 | -0.30(-6.80%) |
Sep 29, 2023 | 4.359 | 4.458 | 4.314 | 4.379 | 17,003,138 | +0.10(+2.32%) |
Sep 28, 2023 | 4.319 | 4.349 | 4.240 | 4.280 | 7,058,732 | -0.01(-0.23%) |
Sep 27, 2023 | 4.250 | 4.349 | 4.190 | 4.290 | 10,950,817 | +0.14(+3.35%) |
Sep 26, 2023 | 4.131 | 4.220 | 4.101 | 4.151 | 10,289,166 | -0.01(-0.24%) |
Sep 25, 2023 | 4.012 | 4.190 | 4.151 | 4.161 | 8,097,163 | +0.16(+3.97%) |
Sep 22, 2023 | 4.031 | 4.101 | 3.962 | 4.002 | 9,357,030 | +0.01(+0.25%) |
Sep 21, 2023 | 4.111 | 4.141 | 3.972 | 3.992 | 8,465,101 | -0.10(-2.43%) |
Sep 20, 2023 | 4.180 | 4.278 | 4.091 | 4.091 | 11,119,069 | -0.09(-2.14%) |
Sep 19, 2023 | 4.349 | 4.379 | 4.151 | 4.180 | 35,054,468 | -0.12(-2.77%) |
Sep 18, 2023 | 4.339 | 4.369 | 4.290 | 4.300 | 9,815,788 | +0.00(+0.00%) |
Sep 15, 2023 | 4.349 | 4.379 | 4.272 | 4.300 | 7,288,285 | -0.05(-1.14%) |
Sep 14, 2023 | 4.349 | 4.399 | 4.329 | 4.349 | 6,308,431 | +0.10(+2.40%) |
Sep 13, 2023 | 4.336 | 4.346 | 4.199 | 4.247 | 6,076,158 | -0.06(-1.38%) |
Sep 12, 2023 | 4.198 | 4.336 | 4.178 | 4.307 | 7,079,895 | +0.20(+4.81%) |
Sep 11, 2023 | 4.188 | 4.246 | 4.080 | 4.109 | 6,035,270 | -0.04(-0.95%) |
Sep 08, 2023 | 4.089 | 4.208 | 4.089 | 4.149 | 7,290,711 | +0.08(+1.94%) |
Sep 07, 2023 | 4.129 | 4.206 | 4.050 | 4.070 | 7,042,585 | -0.13(-3.06%) |
Sep 06, 2023 | 4.168 | 4.267 | 4.149 | 4.198 | 7,142,781 | +0.05(+1.19%) |
Sep 05, 2023 | 4.178 | 4.242 | 4.129 | 4.149 | 4,781,083 | +0.02(+0.48%) |
Sep 01, 2023 | 4.089 | 4.159 | 4.060 | 4.129 | 3,051,328 | +0.11(+2.70%) |
Aug 31, 2023 | 4.030 | 4.050 | 3.991 | 4.020 | 2,829,694 | +0.03(+0.74%) |
Aug 30, 2023 | 3.971 | 4.030 | 3.961 | 3.991 | 4,170,236 | +0.05(+1.25%) |
Aug 29, 2023 | 3.912 | 3.956 | 3.857 | 3.941 | 3,664,784 | +0.06(+1.53%) |
Aug 28, 2023 | 3.813 | 3.912 | 3.813 | 3.882 | 2,979,991 | +0.09(+2.34%) |
Aug 25, 2023 | 3.803 | 3.842 | 3.764 | 3.793 | 4,203,566 | +0.03(+0.79%) |
Aug 24, 2023 | 3.833 | 3.862 | 3.763 | 3.763 | 3,290,826 | -0.06(-1.55%) |
Aug 23, 2023 | 3.833 | 3.912 | 3.724 | 3.823 | 4,792,379 | -0.05(-1.28%) |
Aug 22, 2023 | 3.921 | 3.961 | 3.872 | 3.872 | 2,700,456 | -0.04(-1.01%) |
Aug 21, 2023 | 4.010 | 4.040 | 3.877 | 3.912 | 4,520,130 | -0.04(-1.00%) |
Aug 18, 2023 | 3.823 | 3.961 | 3.803 | 3.951 | 5,330,586 | +0.09(+2.30%) |
Aug 17, 2023 | 3.931 | 3.981 | 3.862 | 3.862 | 3,672,519 | +0.02(+0.51%) |
Aug 16, 2023 | 3.872 | 3.991 | 3.842 | 3.842 | 4,662,808 | -0.03(-0.77%) |
Aug 15, 2023 | 3.902 | 3.981 | 3.862 | 3.872 | 3,962,175 | -0.13(-3.21%) |
Aug 14, 2023 | 4.070 | 4.089 | 3.981 | 4.000 | 3,527,250 | -0.10(-2.41%) |
Aug 11, 2023 | 3.991 | 4.139 | 3.991 | 4.099 | 3,992,896 | +0.08(+1.97%) |
Aug 10, 2023 | 4.119 | 4.159 | 4.020 | 4.020 | 4,390,363 | -0.09(-2.16%) |
Aug 09, 2023 | 4.080 | 4.168 | 4.040 | 4.109 | 6,457,171 | +0.10(+2.46%) |
Aug 08, 2023 | 3.951 | 4.010 | 3.852 | 4.010 | 3,956,209 | -0.01(-0.25%) |
Aug 07, 2023 | 3.991 | 4.080 | 3.981 | 4.020 | 2,304,741 | +0.02(+0.49%) |
Aug 04, 2023 | 4.000 | 4.080 | 3.951 | 4.000 | 6,987,988 | +0.02(+0.50%) |
Aug 03, 2023 | 3.931 | 4.040 | 3.872 | 3.981 | 6,163,098 | +0.07(+1.77%) |
Aug 02, 2023 | 3.912 | 3.921 | 3.803 | 3.912 | 5,225,124 | -0.02(-0.50%) |
Aug 01, 2023 | 3.961 | 3.971 | 3.852 | 3.931 | 4,945,625 | -0.06(-1.48%) |
Jul 31, 2023 | 4.000 | 4.139 | 3.961 | 3.991 | 5,449,323 | +0.03(+0.75%) |
Jul 28, 2023 | 3.704 | 3.981 | 3.655 | 3.961 | 10,770,671 | +0.34(+9.26%) |
Jul 27, 2023 | 3.694 | 3.744 | 3.605 | 3.625 | 6,999,207 | -0.02(-0.54%) |
Jul 26, 2023 | 3.586 | 3.670 | 3.586 | 3.645 | 3,665,600 | +0.02(+0.54%) |
Jul 25, 2023 | 3.645 | 3.689 | 3.595 | 3.625 | 4,497,572 | -0.01(-0.27%) |
Jul 24, 2023 | 3.595 | 3.714 | 3.586 | 3.635 | 6,416,100 | +0.07(+1.94%) |
Jul 21, 2023 | 3.566 | 3.586 | 3.516 | 3.566 | 3,041,561 | +0.05(+1.40%) |
Jul 20, 2023 | 3.507 | 3.575 | 3.447 | 3.516 | 3,482,732 | +0.00(+0.00%) |
Jul 19, 2023 | 3.516 | 3.615 | 3.497 | 3.516 | 4,122,339 | +0.00(+0.00%) |
Jul 18, 2023 | 3.329 | 3.556 | 3.329 | 3.516 | 4,088,076 | +0.19(+5.64%) |
Jul 17, 2023 | 3.358 | 3.388 | 3.324 | 3.329 | 3,134,700 | -0.06(-1.75%) |
Jul 14, 2023 | 3.536 | 3.536 | 3.368 | 3.388 | 5,230,002 | -0.13(-3.65%) |
Jul 13, 2023 | 3.477 | 3.541 | 3.428 | 3.516 | 5,649,513 | +0.04(+1.14%) |
Jul 12, 2023 | 3.536 | 3.551 | 3.428 | 3.477 | 5,700,669 | +0.02(+0.57%) |
Jul 11, 2023 | 3.437 | 3.487 | 3.408 | 3.457 | 5,813,487 | +0.07(+2.04%) |
Jul 10, 2023 | 3.270 | 3.418 | 3.270 | 3.388 | 7,816,084 | +0.09(+2.69%) |
Jul 07, 2023 | 3.102 | 3.388 | 3.102 | 3.299 | 9,814,100 | +0.20(+6.37%) |
Jul 06, 2023 | 3.191 | 3.225 | 3.052 | 3.102 | 5,301,796 | -0.13(-3.98%) |
Jul 05, 2023 | 3.289 | 3.289 | 3.210 | 3.230 | 3,603,804 | -0.01(-0.30%) |
Jul 03, 2023 | 3.260 | 3.289 | 3.220 | 3.240 | 1,915,779 | +0.02(+0.61%) |
Jun 30, 2023 | 3.210 | 3.250 | 3.171 | 3.220 | 5,002,884 | +0.03(+0.93%) |
Jun 29, 2023 | 3.082 | 3.210 | 3.062 | 3.191 | 5,574,503 | +0.11(+3.53%) |
Jun 28, 2023 | 2.963 | 3.102 | 2.939 | 3.082 | 5,562,405 | +0.10(+3.31%) |
Jun 27, 2023 | 3.013 | 3.062 | 2.944 | 2.983 | 7,909,506 | -0.04(-1.31%) |
Jun 26, 2023 | 2.924 | 3.062 | 2.914 | 3.023 | 6,726,129 | +0.11(+3.73%) |
Jun 23, 2023 | 2.884 | 3.003 | 2.855 | 2.914 | 12,673,437 | -0.07(-2.32%) |
Jun 22, 2023 | 3.131 | 3.141 | 2.963 | 2.983 | 63,940,232 | -0.20(-6.21%) |
Jun 21, 2023 | 3.111 | 3.220 | 3.102 | 3.181 | 9,542,555 | +0.00(+0.00%) |
Jun 20, 2023 | 3.270 | 3.270 | 3.072 | 3.181 | 6,915,627 | -0.03(-0.92%) |
Jun 16, 2023 | 3.289 | 3.373 | 3.161 | 3.210 | 20,137,656 | -0.09(-2.69%) |
Jun 15, 2023 | 3.270 | 3.349 | 3.250 | 3.299 | 3,472,979 | +0.06(+1.83%) |
Jun 14, 2023 | 3.358 | 3.423 | 3.200 | 3.240 | 2,685,484 | -0.11(-3.24%) |
Jun 13, 2023 | 3.329 | 3.477 | 3.329 | 3.349 | 3,489,063 | +0.08(+2.42%) |
Jun 12, 2023 | 3.339 | 3.378 | 3.250 | 3.270 | 2,308,065 | -0.15(-4.34%) |
Jun 09, 2023 | 3.437 | 3.482 | 3.388 | 3.418 | 1,789,622 | +0.00(+0.00%) |
Jun 08, 2023 | 3.467 | 3.507 | 3.349 | 3.418 | 1,250,378 | -0.08(-2.26%) |
Jun 07, 2023 | 3.457 | 3.531 | 3.428 | 3.497 | 1,690,217 | +0.08(+2.31%) |
Jun 06, 2023 | 3.358 | 3.428 | 3.319 | 3.418 | 1,636,728 | +0.01(+0.29%) |
Jun 05, 2023 | 3.512 | 3.546 | 3.393 | 3.408 | 1,866,551 | -0.04(-1.15%) |
Jun 02, 2023 | 3.368 | 3.487 | 3.349 | 3.447 | 2,922,471 | +0.19(+5.76%) |
Jun 01, 2023 | 3.131 | 3.299 | 3.121 | 3.260 | 1,495,028 | +0.14(+4.43%) |
May 31, 2023 | 3.121 | 3.161 | 3.062 | 3.121 | 3,375,653 | -0.04(-1.25%) |
May 30, 2023 | 3.220 | 3.260 | 3.121 | 3.161 | 2,972,953 | -0.12(-3.61%) |
May 26, 2023 | 3.289 | 3.299 | 3.220 | 3.279 | 2,005,223 | +0.03(+0.91%) |
May 25, 2023 | 3.358 | 3.358 | 3.220 | 3.250 | 2,324,301 | -0.15(-4.36%) |
May 24, 2023 | 3.457 | 3.457 | 3.358 | 3.398 | 815,120 | -0.02(-0.58%) |
May 23, 2023 | 3.408 | 3.467 | 3.388 | 3.418 | 1,527,568 | +0.03(+0.87%) |
May 22, 2023 | 3.418 | 3.437 | 3.368 | 3.388 | 1,444,223 | +0.02(+0.59%) |
May 19, 2023 | 3.428 | 3.428 | 3.314 | 3.368 | 1,638,828 | +0.02(+0.59%) |
May 18, 2023 | 3.319 | 3.353 | 3.240 | 3.349 | 1,106,623 | +0.04(+1.19%) |
May 17, 2023 | 3.220 | 3.358 | 3.171 | 3.309 | 1,298,900 | +0.14(+4.36%) |
May 16, 2023 | 3.299 | 3.339 | 3.161 | 3.171 | 2,949,145 | -0.12(-3.60%) |
May 15, 2023 | 3.270 | 3.329 | 3.240 | 3.289 | 1,519,021 | +0.05(+1.52%) |
May 12, 2023 | 3.299 | 3.318 | 3.200 | 3.240 | 2,417,606 | +0.00(+0.00%) |
May 11, 2023 | 3.230 | 3.270 | 3.161 | 3.240 | 1,588,500 | -0.03(-0.91%) |
May 10, 2023 | 3.378 | 3.408 | 3.270 | 3.270 | 1,245,333 | -0.07(-2.07%) |
May 09, 2023 | 3.388 | 3.408 | 3.309 | 3.339 | 2,006,785 | -0.08(-2.31%) |
May 08, 2023 | 3.635 | 3.635 | 3.413 | 3.418 | 1,619,523 | -0.10(-2.81%) |
May 05, 2023 | 3.467 | 3.586 | 3.467 | 3.516 | 1,582,124 | +0.12(+3.49%) |
May 04, 2023 | 3.329 | 3.428 | 3.289 | 3.398 | 1,662,936 | +0.09(+2.69%) |
May 03, 2023 | 3.358 | 3.393 | 3.279 | 3.309 | 2,651,128 | -0.12(-3.46%) |
May 02, 2023 | 3.655 | 3.655 | 3.368 | 3.428 | 4,450,347 | -0.27(-7.22%) |
May 01, 2023 | 3.714 | 3.773 | 3.655 | 3.694 | 1,580,446 | -0.03(-0.80%) |
Apr 28, 2023 | 3.605 | 3.772 | 3.556 | 3.724 | 1,151,587 | +0.14(+3.86%) |
Apr 27, 2023 | 3.546 | 3.660 | 3.536 | 3.586 | 1,925,452 | +0.03(+0.83%) |
Apr 26, 2023 | 3.675 | 3.714 | 3.526 | 3.556 | 2,140,296 | -0.14(-3.74%) |
Apr 25, 2023 | 3.793 | 3.833 | 3.684 | 3.694 | 1,912,935 | -0.18(-4.59%) |
Apr 24, 2023 | 3.694 | 3.882 | 3.665 | 3.872 | 3,116,136 | +0.18(+4.81%) |
Apr 21, 2023 | 3.793 | 3.793 | 3.675 | 3.694 | 1,067,977 | -0.04(-1.06%) |
Apr 20, 2023 | 3.803 | 3.823 | 3.694 | 3.734 | 1,834,621 | -0.12(-3.08%) |
Apr 19, 2023 | 3.892 | 3.892 | 3.793 | 3.852 | 1,143,856 | -0.09(-2.26%) |
Apr 18, 2023 | 3.941 | 3.976 | 3.882 | 3.941 | 891,324 | -0.02(-0.50%) |
Apr 17, 2023 | 4.020 | 4.040 | 3.931 | 3.961 | 1,500,900 | -0.08(-1.96%) |
Apr 14, 2023 | 4.030 | 4.089 | 3.981 | 4.040 | 1,161,695 | +0.03(+0.74%) |
Apr 13, 2023 | 3.951 | 4.050 | 3.951 | 4.010 | 1,149,619 | +0.03(+0.74%) |
Apr 12, 2023 | 4.070 | 4.070 | 3.951 | 3.981 | 1,158,350 | -0.03(-0.74%) |
Apr 11, 2023 | 3.931 | 4.055 | 3.892 | 4.010 | 2,530,502 | +0.18(+4.64%) |
Apr 10, 2023 | 3.823 | 3.912 | 3.813 | 3.833 | 1,739,179 | +0.01(+0.26%) |
Apr 06, 2023 | 3.892 | 3.892 | 3.798 | 3.823 | 1,278,458 | -0.07(-1.78%) |
Apr 05, 2023 | 3.912 | 3.951 | 3.815 | 3.892 | 1,735,928 | -0.03(-0.76%) |
Apr 04, 2023 | 4.010 | 4.020 | 3.798 | 3.921 | 2,282,609 | -0.06(-1.49%) |