Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.142 | 3.157 | 3.104 | 3.114 | 330,388 | -0.03(-0.91%) |
Jan 30, 2024 | 3.142 | 3.152 | 3.104 | 3.142 | 388,382 | +0.02(+0.61%) |
Jan 29, 2024 | 3.104 | 3.123 | 3.076 | 3.123 | 735,460 | +0.02(+0.61%) |
Jan 26, 2024 | 3.076 | 3.109 | 3.071 | 3.104 | 620,865 | +0.02(+0.62%) |
Jan 25, 2024 | 3.076 | 3.104 | 3.076 | 3.085 | 483,172 | +0.02(+0.62%) |
Jan 24, 2024 | 3.104 | 3.109 | 3.059 | 3.067 | 650,842 | -0.01(-0.31%) |
Jan 23, 2024 | 3.104 | 3.104 | 3.057 | 3.076 | 310,294 | +0.00(+0.00%) |
Jan 22, 2024 | 3.057 | 3.104 | 3.057 | 3.076 | 334,446 | +0.04(+1.25%) |
Jan 19, 2024 | 3.057 | 3.085 | 3.019 | 3.038 | 561,632 | -0.02(-0.62%) |
Jan 18, 2024 | 3.085 | 3.114 | 3.038 | 3.057 | 411,192 | -0.03(-0.92%) |
Jan 17, 2024 | 3.076 | 3.085 | 3.048 | 3.085 | 302,012 | +0.01(+0.31%) |
Jan 16, 2024 | 3.152 | 3.199 | 3.067 | 3.076 | 940,229 | -0.12(-3.86%) |
Jan 12, 2024 | 3.171 | 3.199 | 3.157 | 3.199 | 192,898 | +0.04(+1.20%) |
Jan 11, 2024 | 3.171 | 3.209 | 3.133 | 3.161 | 661,290 | -0.02(-0.48%) |
Jan 10, 2024 | 3.177 | 3.252 | 3.177 | 3.177 | 476,195 | -0.01(-0.30%) |
Jan 09, 2024 | 3.167 | 3.186 | 3.167 | 3.186 | 227,334 | +0.00(+0.00%) |
Jan 08, 2024 | 3.158 | 3.186 | 3.148 | 3.186 | 247,991 | +0.04(+1.19%) |
Jan 05, 2024 | 3.148 | 3.186 | 3.148 | 3.148 | 161,618 | -0.01(-0.30%) |
Jan 04, 2024 | 3.148 | 3.167 | 3.148 | 3.158 | 210,335 | +0.02(+0.60%) |
Jan 03, 2024 | 3.158 | 3.186 | 3.134 | 3.139 | 471,775 | -0.02(-0.60%) |
Jan 02, 2024 | 3.177 | 3.177 | 3.139 | 3.158 | 381,409 | -0.01(-0.30%) |
Dec 29, 2023 | 3.195 | 3.231 | 3.153 | 3.167 | 315,645 | -0.03(-0.88%) |
Dec 28, 2023 | 3.205 | 3.224 | 3.195 | 3.195 | 328,895 | -0.01(-0.29%) |
Dec 27, 2023 | 3.195 | 3.214 | 3.177 | 3.205 | 460,555 | +0.04(+1.19%) |
Dec 26, 2023 | 3.214 | 3.214 | 3.167 | 3.167 | 487,281 | -0.03(-0.88%) |
Dec 22, 2023 | 3.158 | 3.205 | 3.158 | 3.195 | 434,712 | +0.04(+1.19%) |
Dec 21, 2023 | 3.139 | 3.167 | 3.130 | 3.158 | 516,762 | +0.05(+1.51%) |
Dec 20, 2023 | 3.148 | 3.163 | 3.101 | 3.111 | 941,989 | -0.04(-1.19%) |
Dec 19, 2023 | 3.120 | 3.177 | 3.120 | 3.148 | 839,129 | +0.02(+0.60%) |
Dec 18, 2023 | 3.111 | 3.158 | 3.111 | 3.130 | 1,209,826 | +0.00(+0.00%) |
Dec 15, 2023 | 3.130 | 3.158 | 3.111 | 3.130 | 644,283 | +0.00(+0.00%) |
Dec 14, 2023 | 3.101 | 3.148 | 3.101 | 3.130 | 688,812 | +0.05(+1.52%) |
Dec 13, 2023 | 3.036 | 3.083 | 2.970 | 3.083 | 817,020 | +0.07(+2.18%) |
Dec 12, 2023 | 3.036 | 3.054 | 3.017 | 3.017 | 809,189 | -0.02(-0.62%) |
Dec 11, 2023 | 3.045 | 3.064 | 3.021 | 3.036 | 788,025 | -0.01(-0.31%) |
Dec 08, 2023 | 3.045 | 3.059 | 2.979 | 3.045 | 1,525,704 | -0.02(-0.80%) |
Dec 07, 2023 | 3.023 | 3.088 | 3.005 | 3.069 | 566,328 | +0.06(+1.85%) |
Dec 06, 2023 | 2.995 | 3.023 | 2.967 | 3.014 | 1,449,544 | +0.04(+1.25%) |
Dec 05, 2023 | 2.949 | 2.976 | 2.921 | 2.976 | 1,216,668 | +0.03(+0.95%) |
Dec 04, 2023 | 2.930 | 2.976 | 2.930 | 2.949 | 652,231 | -0.01(-0.31%) |
Dec 01, 2023 | 2.939 | 2.958 | 2.911 | 2.958 | 974,961 | +0.04(+1.27%) |
Nov 30, 2023 | 2.939 | 2.939 | 2.893 | 2.921 | 901,473 | -0.00(-0.16%) |
Nov 29, 2023 | 2.921 | 2.958 | 2.904 | 2.925 | 349,234 | +0.02(+0.80%) |
Nov 28, 2023 | 2.893 | 2.921 | 2.888 | 2.902 | 377,830 | +0.00(+0.00%) |
Nov 27, 2023 | 2.902 | 2.921 | 2.893 | 2.902 | 419,035 | -0.01(-0.32%) |
Nov 24, 2023 | 2.921 | 2.939 | 2.911 | 2.911 | 173,169 | -0.02(-0.64%) |
Nov 22, 2023 | 2.921 | 2.944 | 2.911 | 2.930 | 334,788 | +0.01(+0.32%) |
Nov 21, 2023 | 2.911 | 2.939 | 2.902 | 2.921 | 396,317 | -0.01(-0.32%) |
Nov 20, 2023 | 2.911 | 2.958 | 2.911 | 2.930 | 288,937 | +0.00(+0.00%) |
Nov 17, 2023 | 2.939 | 2.958 | 2.911 | 2.930 | 251,220 | +0.00(+0.00%) |
Nov 16, 2023 | 2.930 | 2.959 | 2.893 | 2.930 | 211,799 | +0.01(+0.32%) |
Nov 15, 2023 | 2.967 | 2.986 | 2.902 | 2.921 | 444,722 | -0.04(-1.26%) |
Nov 14, 2023 | 2.902 | 2.967 | 2.865 | 2.958 | 387,491 | +0.11(+3.92%) |
Nov 13, 2023 | 2.865 | 2.865 | 2.828 | 2.846 | 335,818 | -0.02(-0.65%) |
Nov 10, 2023 | 2.800 | 2.865 | 2.790 | 2.865 | 344,867 | +0.06(+2.12%) |
Nov 09, 2023 | 2.833 | 2.870 | 2.796 | 2.805 | 310,817 | +0.00(+0.13%) |
Nov 08, 2023 | 2.874 | 2.884 | 2.793 | 2.802 | 445,365 | -0.06(-2.22%) |
Nov 07, 2023 | 2.829 | 2.874 | 2.820 | 2.865 | 409,603 | +0.02(+0.64%) |
Nov 06, 2023 | 2.911 | 2.911 | 2.833 | 2.847 | 699,505 | -0.05(-1.88%) |
Nov 03, 2023 | 2.865 | 2.902 | 2.865 | 2.902 | 358,594 | +0.05(+1.92%) |
Nov 02, 2023 | 2.720 | 2.874 | 2.720 | 2.847 | 682,452 | +0.15(+5.39%) |
Nov 01, 2023 | 2.692 | 2.715 | 2.674 | 2.702 | 631,995 | +0.05(+1.71%) |
Oct 31, 2023 | 2.611 | 2.692 | 2.602 | 2.656 | 667,850 | +0.05(+2.10%) |
Oct 30, 2023 | 2.611 | 2.620 | 2.602 | 2.602 | 254,381 | +0.00(+0.00%) |
Oct 27, 2023 | 2.638 | 2.638 | 2.583 | 2.602 | 444,445 | -0.01(-0.35%) |
Oct 26, 2023 | 2.629 | 2.647 | 2.611 | 2.611 | 545,644 | -0.04(-1.37%) |
Oct 25, 2023 | 2.692 | 2.706 | 2.629 | 2.647 | 895,925 | -0.05(-2.02%) |
Oct 24, 2023 | 2.702 | 2.756 | 2.674 | 2.702 | 847,001 | +0.03(+1.02%) |
Oct 23, 2023 | 2.674 | 2.702 | 2.656 | 2.674 | 415,926 | +0.00(+0.00%) |
Oct 20, 2023 | 2.711 | 2.715 | 2.661 | 2.674 | 370,081 | -0.02(-0.68%) |
Oct 19, 2023 | 2.720 | 2.765 | 2.692 | 2.692 | 702,712 | -0.05(-1.66%) |
Oct 18, 2023 | 2.738 | 2.756 | 2.720 | 2.738 | 371,469 | -0.03(-0.99%) |
Oct 17, 2023 | 2.738 | 2.783 | 2.738 | 2.765 | 831,179 | +0.03(+1.00%) |
Oct 16, 2023 | 2.747 | 2.802 | 2.738 | 2.738 | 1,249,247 | +0.00(+0.00%) |
Oct 13, 2023 | 2.765 | 2.783 | 2.729 | 2.738 | 786,869 | -0.03(-0.99%) |
Oct 12, 2023 | 2.783 | 2.802 | 2.756 | 2.765 | 523,049 | -0.03(-0.98%) |
Oct 11, 2023 | 2.783 | 2.802 | 2.761 | 2.793 | 391,246 | +0.01(+0.46%) |
Oct 10, 2023 | 2.762 | 2.834 | 2.762 | 2.780 | 528,642 | +0.03(+0.98%) |
Oct 09, 2023 | 2.744 | 2.762 | 2.708 | 2.753 | 601,867 | +0.03(+0.99%) |
Oct 06, 2023 | 2.699 | 2.748 | 2.690 | 2.726 | 415,153 | +0.02(+0.66%) |
Oct 05, 2023 | 2.690 | 2.717 | 2.682 | 2.708 | 540,583 | +0.00(+0.00%) |
Oct 04, 2023 | 2.690 | 2.726 | 2.663 | 2.708 | 783,155 | +0.01(+0.33%) |
Oct 03, 2023 | 2.726 | 2.744 | 2.690 | 2.699 | 501,571 | -0.07(-2.60%) |
Oct 02, 2023 | 2.807 | 2.807 | 2.744 | 2.771 | 762,061 | -0.03(-0.96%) |
Sep 29, 2023 | 2.789 | 2.825 | 2.773 | 2.798 | 847,232 | +0.01(+0.32%) |
Sep 28, 2023 | 2.735 | 2.798 | 2.735 | 2.789 | 1,358,251 | +0.03(+0.98%) |
Sep 27, 2023 | 2.735 | 2.762 | 2.717 | 2.762 | 1,458,861 | +0.03(+0.99%) |
Sep 26, 2023 | 2.726 | 2.762 | 2.726 | 2.735 | 850,275 | -0.03(-0.98%) |
Sep 25, 2023 | 2.726 | 2.771 | 2.748 | 2.762 | 922,987 | +0.01(+0.33%) |
Sep 22, 2023 | 2.762 | 2.789 | 2.744 | 2.753 | 915,346 | -0.02(-0.65%) |
Sep 21, 2023 | 2.798 | 2.798 | 2.762 | 2.771 | 722,019 | -0.04(-1.60%) |
Sep 20, 2023 | 2.843 | 2.852 | 2.807 | 2.816 | 297,943 | -0.01(-0.32%) |
Sep 19, 2023 | 2.843 | 2.843 | 2.802 | 2.825 | 669,697 | -0.01(-0.32%) |
Sep 18, 2023 | 2.825 | 2.852 | 2.816 | 2.834 | 820,331 | +0.00(+0.00%) |
Sep 15, 2023 | 2.888 | 2.888 | 2.816 | 2.834 | 1,113,438 | -0.06(-2.17%) |
Sep 14, 2023 | 2.879 | 2.915 | 2.870 | 2.897 | 1,196,201 | +0.03(+0.94%) |
Sep 13, 2023 | 2.879 | 2.906 | 2.870 | 2.870 | 811,260 | -0.01(-0.47%) |
Sep 12, 2023 | 2.888 | 2.915 | 2.870 | 2.883 | 867,037 | -0.02(-0.77%) |
Sep 11, 2023 | 2.924 | 2.924 | 2.879 | 2.906 | 545,099 | +0.00(+0.00%) |
Sep 08, 2023 | 2.897 | 2.942 | 2.888 | 2.906 | 765,760 | -0.01(-0.19%) |
Sep 07, 2023 | 2.902 | 2.929 | 2.893 | 2.911 | 629,905 | +0.00(+0.00%) |
Sep 06, 2023 | 2.938 | 2.956 | 2.902 | 2.911 | 421,423 | -0.03(-0.91%) |
Sep 05, 2023 | 2.991 | 3.018 | 2.938 | 2.938 | 474,931 | -0.05(-1.79%) |
Sep 01, 2023 | 3.009 | 3.018 | 2.956 | 2.991 | 1,147,390 | +0.00(+0.00%) |
Aug 31, 2023 | 2.982 | 3.009 | 2.982 | 2.991 | 187,900 | +0.02(+0.60%) |
Aug 30, 2023 | 2.973 | 3.005 | 2.973 | 2.973 | 154,390 | +0.00(+0.00%) |
Aug 29, 2023 | 2.929 | 2.973 | 2.921 | 2.973 | 462,362 | +0.04(+1.52%) |
Aug 28, 2023 | 2.929 | 2.957 | 2.920 | 2.929 | 350,867 | +0.00(+0.00%) |
Aug 25, 2023 | 2.920 | 2.929 | 2.893 | 2.929 | 384,944 | +0.02(+0.61%) |
Aug 24, 2023 | 2.973 | 2.978 | 2.911 | 2.911 | 504,812 | -0.05(-1.80%) |
Aug 23, 2023 | 2.938 | 2.965 | 2.938 | 2.965 | 461,161 | +0.05(+1.84%) |
Aug 22, 2023 | 2.938 | 2.947 | 2.911 | 2.911 | 375,334 | -0.03(-0.91%) |
Aug 21, 2023 | 2.938 | 2.947 | 2.907 | 2.938 | 276,636 | +0.01(+0.30%) |
Aug 18, 2023 | 2.911 | 2.942 | 2.902 | 2.929 | 336,957 | +0.00(+0.00%) |
Aug 17, 2023 | 2.982 | 2.982 | 2.920 | 2.929 | 523,231 | -0.04(-1.50%) |
Aug 16, 2023 | 3.000 | 3.000 | 2.960 | 2.973 | 343,936 | -0.03(-0.89%) |
Aug 15, 2023 | 3.027 | 3.027 | 2.982 | 3.000 | 253,885 | -0.04(-1.46%) |
Aug 14, 2023 | 3.036 | 3.045 | 3.027 | 3.045 | 247,179 | +0.01(+0.29%) |
Aug 11, 2023 | 3.018 | 3.071 | 2.982 | 3.036 | 185,903 | +0.01(+0.29%) |
Aug 10, 2023 | 3.027 | 3.071 | 3.009 | 3.027 | 272,151 | +0.00(+0.12%) |
Aug 09, 2023 | 3.032 | 3.047 | 3.015 | 3.023 | 309,580 | +0.00(+0.00%) |
Aug 08, 2023 | 3.015 | 3.041 | 3.015 | 3.023 | 264,850 | -0.04(-1.15%) |
Aug 07, 2023 | 3.050 | 3.081 | 3.044 | 3.059 | 262,296 | +0.04(+1.17%) |
Aug 04, 2023 | 3.015 | 3.063 | 3.015 | 3.023 | 317,549 | +0.01(+0.29%) |
Aug 03, 2023 | 3.041 | 3.076 | 3.015 | 3.015 | 252,589 | -0.04(-1.16%) |
Aug 02, 2023 | 3.103 | 3.111 | 3.032 | 3.050 | 374,128 | -0.07(-2.26%) |
Aug 01, 2023 | 3.138 | 3.164 | 3.098 | 3.120 | 561,225 | -0.01(-0.28%) |
Jul 31, 2023 | 3.103 | 3.129 | 3.085 | 3.129 | 277,714 | +0.03(+0.85%) |
Jul 28, 2023 | 3.085 | 3.103 | 3.081 | 3.103 | 270,574 | +0.04(+1.44%) |
Jul 27, 2023 | 3.076 | 3.103 | 3.041 | 3.059 | 497,570 | -0.01(-0.29%) |
Jul 26, 2023 | 3.050 | 3.067 | 3.041 | 3.067 | 218,539 | +0.03(+0.87%) |
Jul 25, 2023 | 3.050 | 3.050 | 3.032 | 3.041 | 140,630 | +0.01(+0.29%) |
Jul 24, 2023 | 3.050 | 3.059 | 3.032 | 3.032 | 187,384 | -0.02(-0.58%) |
Jul 21, 2023 | 3.050 | 3.050 | 3.023 | 3.050 | 459,596 | +0.04(+1.17%) |
Jul 20, 2023 | 3.067 | 3.076 | 3.006 | 3.015 | 606,314 | -0.05(-1.72%) |
Jul 19, 2023 | 3.059 | 3.085 | 3.054 | 3.067 | 366,327 | +0.01(+0.29%) |
Jul 18, 2023 | 3.023 | 3.067 | 3.019 | 3.059 | 368,637 | +0.04(+1.17%) |
Jul 17, 2023 | 2.997 | 3.032 | 2.997 | 3.023 | 369,837 | +0.02(+0.59%) |
Jul 14, 2023 | 3.041 | 3.057 | 3.006 | 3.006 | 430,590 | -0.04(-1.16%) |
Jul 13, 2023 | 3.032 | 3.050 | 3.006 | 3.041 | 328,572 | +0.03(+0.88%) |
Jul 12, 2023 | 3.006 | 3.041 | 2.997 | 3.015 | 630,106 | +0.02(+0.71%) |
Jul 11, 2023 | 2.976 | 3.011 | 2.972 | 2.993 | 484,087 | +0.03(+1.18%) |
Jul 10, 2023 | 2.932 | 2.967 | 2.932 | 2.958 | 456,750 | +0.03(+0.89%) |
Jul 07, 2023 | 2.924 | 2.976 | 2.915 | 2.932 | 273,766 | +0.00(+0.00%) |
Jul 06, 2023 | 2.985 | 3.002 | 2.924 | 2.932 | 335,930 | -0.09(-2.89%) |
Jul 05, 2023 | 3.011 | 3.054 | 3.002 | 3.020 | 632,949 | -0.02(-0.57%) |
Jul 03, 2023 | 3.046 | 3.054 | 3.020 | 3.037 | 481,830 | +0.00(+0.00%) |
Jun 30, 2023 | 3.002 | 3.054 | 3.002 | 3.037 | 640,433 | +0.04(+1.46%) |
Jun 29, 2023 | 2.976 | 3.011 | 2.967 | 2.993 | 392,374 | +0.02(+0.59%) |
Jun 28, 2023 | 2.958 | 2.985 | 2.950 | 2.976 | 557,903 | +0.01(+0.29%) |
Jun 27, 2023 | 2.915 | 2.967 | 2.906 | 2.967 | 948,933 | +0.06(+2.10%) |
Jun 26, 2023 | 2.897 | 2.941 | 2.897 | 2.906 | 702,177 | -0.01(-0.30%) |
Jun 23, 2023 | 2.897 | 2.941 | 2.897 | 2.915 | 1,187,106 | -0.01(-0.30%) |
Jun 22, 2023 | 2.924 | 2.958 | 2.924 | 2.924 | 900,037 | -0.02(-0.59%) |
Jun 21, 2023 | 2.941 | 2.967 | 2.924 | 2.941 | 887,481 | -0.02(-0.59%) |
Jun 20, 2023 | 2.967 | 2.976 | 2.941 | 2.958 | 1,204,388 | -0.01(-0.29%) |
Jun 16, 2023 | 2.976 | 2.993 | 2.950 | 2.967 | 670,454 | -0.02(-0.58%) |
Jun 15, 2023 | 2.924 | 2.985 | 2.906 | 2.985 | 1,107,187 | +0.05(+1.79%) |
Jun 14, 2023 | 2.932 | 2.941 | 2.889 | 2.932 | 1,308,637 | +0.02(+0.60%) |
Jun 13, 2023 | 2.915 | 2.941 | 2.898 | 2.915 | 812,049 | +0.02(+0.60%) |
Jun 12, 2023 | 2.915 | 2.919 | 2.862 | 2.897 | 805,224 | +0.00(+0.00%) |
Jun 09, 2023 | 2.862 | 2.906 | 2.862 | 2.897 | 915,587 | +0.03(+1.03%) |
Jun 08, 2023 | 2.833 | 2.885 | 2.833 | 2.868 | 480,153 | +0.03(+0.91%) |
Jun 07, 2023 | 2.850 | 2.885 | 2.837 | 2.842 | 752,470 | -0.01(-0.30%) |
Jun 06, 2023 | 2.859 | 2.885 | 2.842 | 2.850 | 497,722 | -0.01(-0.30%) |
Jun 05, 2023 | 2.842 | 2.859 | 2.816 | 2.859 | 742,339 | +0.03(+0.91%) |
Jun 02, 2023 | 2.825 | 2.850 | 2.773 | 2.833 | 978,509 | +0.03(+1.23%) |
Jun 01, 2023 | 2.773 | 2.799 | 2.721 | 2.799 | 1,008,879 | +0.04(+1.57%) |
May 31, 2023 | 2.721 | 2.755 | 2.686 | 2.755 | 905,297 | +0.03(+0.95%) |
May 30, 2023 | 2.764 | 2.781 | 2.729 | 2.729 | 1,165,979 | -0.03(-0.94%) |
May 26, 2023 | 2.729 | 2.764 | 2.712 | 2.755 | 1,065,649 | +0.04(+1.59%) |
May 25, 2023 | 2.721 | 2.738 | 2.686 | 2.712 | 1,087,486 | +0.00(+0.00%) |
May 24, 2023 | 2.729 | 2.738 | 2.695 | 2.712 | 934,159 | -0.02(-0.63%) |
May 23, 2023 | 2.764 | 2.764 | 2.712 | 2.729 | 1,177,953 | -0.03(-0.94%) |
May 22, 2023 | 2.850 | 2.850 | 2.755 | 2.755 | 919,286 | -0.08(-2.74%) |
May 19, 2023 | 2.842 | 2.850 | 2.829 | 2.833 | 874,683 | -0.02(-0.61%) |
May 18, 2023 | 2.825 | 2.868 | 2.816 | 2.850 | 477,827 | +0.01(+0.30%) |
May 17, 2023 | 2.825 | 2.859 | 2.803 | 2.842 | 813,340 | +0.01(+0.30%) |
May 16, 2023 | 2.842 | 2.842 | 2.799 | 2.833 | 678,324 | -0.01(-0.30%) |
May 15, 2023 | 2.850 | 2.850 | 2.825 | 2.842 | 457,053 | +0.01(+0.30%) |
May 12, 2023 | 2.842 | 2.859 | 2.816 | 2.833 | 588,233 | -0.03(-0.91%) |
May 11, 2023 | 2.850 | 2.859 | 2.825 | 2.859 | 672,725 | +0.01(+0.30%) |
May 10, 2023 | 2.833 | 2.860 | 2.829 | 2.850 | 818,851 | +0.02(+0.73%) |
May 09, 2023 | 2.847 | 2.855 | 2.821 | 2.830 | 696,330 | -0.02(-0.60%) |
May 08, 2023 | 2.838 | 2.855 | 2.821 | 2.847 | 663,052 | +0.01(+0.30%) |
May 05, 2023 | 2.830 | 2.855 | 2.830 | 2.838 | 212,942 | +0.03(+0.91%) |
May 04, 2023 | 2.821 | 2.821 | 2.783 | 2.813 | 719,550 | -0.01(-0.30%) |
May 03, 2023 | 2.830 | 2.868 | 2.821 | 2.821 | 341,464 | -0.03(-0.90%) |
May 02, 2023 | 2.872 | 2.881 | 2.813 | 2.847 | 751,490 | -0.03(-1.19%) |
May 01, 2023 | 2.932 | 2.932 | 2.877 | 2.881 | 555,609 | -0.06(-2.04%) |
Apr 28, 2023 | 2.898 | 2.941 | 2.890 | 2.941 | 766,546 | +0.03(+1.18%) |
Apr 27, 2023 | 2.872 | 2.915 | 2.855 | 2.907 | 650,720 | +0.05(+1.80%) |
Apr 26, 2023 | 2.872 | 2.907 | 2.847 | 2.855 | 1,171,539 | -0.03(-0.89%) |
Apr 25, 2023 | 2.898 | 2.919 | 2.855 | 2.881 | 968,689 | -0.03(-1.17%) |
Apr 24, 2023 | 2.924 | 2.949 | 2.911 | 2.915 | 307,671 | -0.01(-0.29%) |
Apr 21, 2023 | 2.898 | 2.924 | 2.890 | 2.924 | 985,271 | +0.03(+0.89%) |
Apr 20, 2023 | 2.890 | 2.932 | 2.890 | 2.898 | 362,051 | -0.03(-0.88%) |
Apr 19, 2023 | 2.907 | 2.941 | 2.898 | 2.924 | 118,983 | -0.01(-0.29%) |
Apr 18, 2023 | 2.915 | 2.941 | 2.898 | 2.932 | 507,876 | +0.02(+0.59%) |
Apr 17, 2023 | 2.932 | 2.932 | 2.890 | 2.915 | 906,001 | +0.01(+0.29%) |
Apr 14, 2023 | 2.924 | 2.965 | 2.907 | 2.907 | 672,788 | -0.03(-0.87%) |
Apr 13, 2023 | 2.941 | 2.958 | 2.924 | 2.932 | 394,323 | +0.02(+0.59%) |
Apr 12, 2023 | 2.915 | 2.926 | 2.881 | 2.915 | 432,124 | +0.02(+0.71%) |
Apr 11, 2023 | 2.886 | 2.916 | 2.878 | 2.895 | 551,393 | +0.03(+0.88%) |
Apr 10, 2023 | 2.861 | 2.895 | 2.835 | 2.869 | 803,804 | -0.01(-0.29%) |
Apr 06, 2023 | 2.878 | 2.920 | 2.852 | 2.878 | 754,043 | +0.02(+0.59%) |
Apr 05, 2023 | 2.869 | 2.886 | 2.810 | 2.861 | 824,995 | -0.06(-2.03%) |
Apr 04, 2023 | 2.912 | 2.920 | 2.861 | 2.920 | 542,679 | +0.01(+0.29%) |
Apr 03, 2023 | 2.869 | 2.929 | 2.861 | 2.912 | 623,135 | +0.07(+2.38%) |
Mar 31, 2023 | 2.818 | 2.861 | 2.802 | 2.844 | 613,427 | +0.03(+0.90%) |
Mar 30, 2023 | 2.793 | 2.844 | 2.793 | 2.818 | 660,204 | +0.03(+0.91%) |
Mar 29, 2023 | 2.751 | 2.818 | 2.742 | 2.793 | 918,707 | +0.05(+1.70%) |
Mar 28, 2023 | 2.734 | 2.751 | 2.713 | 2.747 | 470,846 | +0.00(+0.15%) |
Mar 27, 2023 | 2.725 | 2.768 | 2.666 | 2.742 | 458,130 | +0.03(+0.93%) |
Mar 24, 2023 | 2.717 | 2.785 | 2.679 | 2.717 | 758,053 | -0.03(-1.23%) |
Mar 23, 2023 | 2.759 | 2.827 | 2.734 | 2.751 | 690,907 | +0.00(+0.00%) |
Mar 22, 2023 | 2.802 | 2.827 | 2.747 | 2.751 | 497,698 | -0.03(-1.22%) |
Mar 21, 2023 | 2.734 | 2.810 | 2.734 | 2.785 | 500,824 | +0.08(+3.13%) |
Mar 20, 2023 | 2.734 | 2.785 | 2.700 | 2.700 | 405,065 | -0.04(-1.54%) |
Mar 17, 2023 | 2.768 | 2.785 | 2.733 | 2.742 | 282,947 | -0.03(-0.92%) |
Mar 16, 2023 | 2.683 | 2.772 | 2.666 | 2.768 | 507,529 | +0.03(+0.93%) |
Mar 15, 2023 | 2.717 | 2.742 | 2.692 | 2.742 | 359,130 | -0.02(-0.61%) |
Mar 14, 2023 | 2.776 | 2.814 | 2.751 | 2.759 | 556,640 | +0.04(+1.56%) |
Mar 13, 2023 | 2.759 | 2.785 | 2.692 | 2.717 | 704,657 | -0.09(-3.31%) |
Mar 10, 2023 | 2.903 | 2.920 | 2.802 | 2.810 | 686,833 | -0.09(-3.14%) |
Mar 09, 2023 | 3.018 | 3.043 | 2.901 | 2.901 | 419,578 | -0.11(-3.61%) |
Mar 08, 2023 | 3.010 | 3.043 | 3.000 | 3.010 | 305,158 | +0.00(+0.00%) |
Mar 07, 2023 | 3.068 | 3.085 | 2.985 | 3.010 | 643,973 | -0.08(-2.44%) |
Mar 06, 2023 | 3.093 | 3.210 | 3.068 | 3.085 | 980,536 | -0.11(-3.40%) |
Mar 03, 2023 | 3.127 | 3.202 | 3.110 | 3.194 | 359,948 | +0.07(+2.14%) |
Mar 02, 2023 | 3.118 | 3.127 | 3.089 | 3.127 | 213,764 | +0.00(+0.00%) |
Mar 01, 2023 | 3.127 | 3.152 | 3.102 | 3.127 | 452,016 | +0.03(+0.81%) |
Feb 28, 2023 | 3.118 | 3.118 | 3.077 | 3.102 | 207,260 | -0.03(-1.07%) |
Feb 27, 2023 | 3.135 | 3.177 | 3.110 | 3.135 | 274,194 | +0.03(+1.08%) |
Feb 24, 2023 | 3.110 | 3.152 | 3.102 | 3.102 | 264,851 | -0.05(-1.59%) |
Feb 23, 2023 | 3.160 | 3.177 | 3.118 | 3.152 | 212,774 | +0.03(+0.80%) |
Feb 22, 2023 | 3.143 | 3.177 | 3.118 | 3.127 | 137,237 | -0.01(-0.27%) |
Feb 21, 2023 | 3.210 | 3.221 | 3.127 | 3.135 | 202,933 | -0.10(-3.10%) |
Feb 17, 2023 | 3.202 | 3.235 | 3.160 | 3.235 | 189,103 | +0.03(+1.04%) |
Feb 16, 2023 | 3.235 | 3.260 | 3.194 | 3.202 | 480,723 | -0.07(-2.05%) |
Feb 15, 2023 | 3.277 | 3.302 | 3.244 | 3.269 | 697,490 | -0.06(-1.76%) |
Feb 14, 2023 | 3.311 | 3.336 | 3.269 | 3.327 | 363,475 | +0.00(+0.00%) |
Feb 13, 2023 | 3.269 | 3.344 | 3.244 | 3.327 | 543,185 | +0.06(+1.79%) |
Feb 10, 2023 | 3.294 | 3.327 | 3.260 | 3.269 | 507,124 | -0.05(-1.45%) |
Feb 09, 2023 | 3.358 | 3.391 | 3.317 | 3.317 | 424,227 | -0.03(-0.99%) |
Feb 08, 2023 | 3.367 | 3.371 | 3.325 | 3.350 | 300,826 | -0.02(-0.74%) |
Feb 07, 2023 | 3.342 | 3.375 | 3.309 | 3.375 | 409,646 | +0.04(+1.24%) |
Feb 06, 2023 | 3.333 | 3.367 | 3.317 | 3.333 | 507,194 | +0.00(+0.00%) |
Feb 03, 2023 | 3.408 | 3.408 | 3.309 | 3.333 | 458,101 | -0.09(-2.66%) |
Feb 02, 2023 | 3.383 | 3.424 | 3.375 | 3.424 | 406,549 | +0.09(+2.73%) |