Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.060 | 3.150 | 3.060 | 3.070 | 13,406,618 | -0.01(-0.32%) |
Jan 30, 2024 | 3.230 | 3.230 | 3.060 | 3.080 | 18,747,434 | -0.16(-4.94%) |
Jan 29, 2024 | 3.200 | 3.240 | 3.160 | 3.240 | 9,576,636 | +0.07(+2.21%) |
Jan 26, 2024 | 3.160 | 3.200 | 3.160 | 3.170 | 7,505,490 | +0.01(+0.32%) |
Jan 25, 2024 | 3.220 | 3.220 | 3.150 | 3.160 | 9,305,168 | -0.01(-0.32%) |
Jan 24, 2024 | 3.190 | 3.220 | 3.150 | 3.170 | 9,630,326 | +0.04(+1.28%) |
Jan 23, 2024 | 3.070 | 3.150 | 3.070 | 3.130 | 12,688,836 | +0.10(+3.30%) |
Jan 22, 2024 | 3.010 | 3.090 | 3.000 | 3.030 | 11,835,710 | +0.03(+1.00%) |
Jan 19, 2024 | 3.040 | 3.040 | 2.940 | 3.000 | 11,660,008 | +0.00(+0.00%) |
Jan 18, 2024 | 3.010 | 3.090 | 2.980 | 3.000 | 27,391,480 | +0.08(+2.74%) |
Jan 17, 2024 | 3.020 | 3.030 | 2.900 | 2.920 | 46,921,172 | -0.17(-5.50%) |
Jan 16, 2024 | 3.200 | 3.200 | 3.070 | 3.090 | 20,149,180 | -0.12(-3.74%) |
Jan 12, 2024 | 3.220 | 3.280 | 3.200 | 3.210 | 14,188,846 | -0.04(-1.23%) |
Jan 11, 2024 | 3.280 | 3.330 | 3.220 | 3.250 | 12,933,908 | -0.07(-2.11%) |
Jan 10, 2024 | 3.290 | 3.330 | 3.270 | 3.320 | 9,738,761 | -0.01(-0.30%) |
Jan 09, 2024 | 3.320 | 3.380 | 3.320 | 3.330 | 17,677,186 | -0.03(-0.89%) |
Jan 08, 2024 | 3.230 | 3.370 | 3.200 | 3.360 | 17,992,472 | +0.09(+2.75%) |
Jan 05, 2024 | 3.220 | 3.320 | 3.170 | 3.270 | 13,294,336 | +0.02(+0.62%) |
Jan 04, 2024 | 3.240 | 3.290 | 3.240 | 3.250 | 14,175,758 | -0.04(-1.07%) |
Jan 03, 2024 | 3.230 | 3.300 | 3.190 | 3.285 | 26,465,870 | -0.01(-0.45%) |
Jan 02, 2024 | 3.370 | 3.370 | 3.260 | 3.300 | 18,979,506 | -0.07(-2.08%) |
Dec 29, 2023 | 3.290 | 3.400 | 3.270 | 3.370 | 17,695,066 | +0.12(+3.69%) |
Dec 28, 2023 | 3.300 | 3.340 | 3.230 | 3.250 | 16,681,031 | -0.02(-0.61%) |
Dec 27, 2023 | 3.300 | 3.330 | 3.250 | 3.270 | 7,643,283 | +0.01(+0.31%) |
Dec 26, 2023 | 3.220 | 3.260 | 3.190 | 3.260 | 7,891,902 | +0.04(+1.24%) |
Dec 22, 2023 | 3.260 | 3.270 | 3.200 | 3.220 | 12,110,647 | -0.04(-1.23%) |
Dec 21, 2023 | 3.200 | 3.280 | 3.170 | 3.260 | 23,865,590 | +0.09(+2.84%) |
Dec 20, 2023 | 3.280 | 3.290 | 3.160 | 3.170 | 17,307,182 | -0.08(-2.46%) |
Dec 19, 2023 | 3.170 | 3.268 | 3.160 | 3.250 | 30,847,036 | +0.09(+2.85%) |
Dec 18, 2023 | 3.140 | 3.180 | 3.130 | 3.160 | 16,350,899 | +0.01(+0.32%) |
Dec 15, 2023 | 3.190 | 3.190 | 3.100 | 3.150 | 23,480,634 | +0.01(+0.32%) |
Dec 14, 2023 | 3.190 | 3.230 | 3.100 | 3.140 | 32,654,064 | +0.00(+0.00%) |
Dec 13, 2023 | 3.090 | 3.140 | 3.055 | 3.140 | 19,752,488 | +0.07(+2.28%) |
Dec 12, 2023 | 3.080 | 3.110 | 3.030 | 3.070 | 13,414,146 | -0.01(-0.32%) |
Dec 11, 2023 | 3.125 | 3.160 | 3.070 | 3.080 | 12,900,231 | -0.07(-2.22%) |
Dec 08, 2023 | 3.130 | 3.150 | 3.110 | 3.150 | 24,985,700 | +0.04(+1.29%) |
Dec 07, 2023 | 3.080 | 3.130 | 3.050 | 3.110 | 18,722,588 | +0.02(+0.65%) |
Dec 06, 2023 | 3.150 | 3.180 | 3.080 | 3.090 | 25,806,464 | -0.05(-1.59%) |
Dec 05, 2023 | 3.120 | 3.165 | 3.100 | 3.140 | 18,176,594 | -0.01(-0.32%) |
Dec 04, 2023 | 3.090 | 3.185 | 3.080 | 3.150 | 25,386,260 | +0.08(+2.61%) |
Dec 01, 2023 | 3.040 | 3.120 | 3.040 | 3.070 | 23,320,194 | +0.03(+0.99%) |
Nov 30, 2023 | 3.020 | 3.094 | 3.000 | 3.040 | 50,502,396 | -0.04(-1.30%) |
Nov 29, 2023 | 3.080 | 3.110 | 3.060 | 3.080 | 16,136,244 | +0.03(+0.98%) |
Nov 28, 2023 | 3.060 | 3.150 | 3.040 | 3.050 | 15,253,450 | -0.01(-0.33%) |
Nov 27, 2023 | 3.100 | 3.140 | 3.060 | 3.060 | 17,591,072 | -0.06(-1.92%) |
Nov 24, 2023 | 3.090 | 3.130 | 3.081 | 3.120 | 8,021,787 | -0.01(-0.32%) |
Nov 22, 2023 | 3.160 | 3.200 | 3.110 | 3.130 | 15,364,333 | +0.00(+0.00%) |
Nov 21, 2023 | 3.200 | 3.210 | 3.110 | 3.130 | 22,834,344 | -0.10(-3.10%) |
Nov 20, 2023 | 3.310 | 3.310 | 3.210 | 3.230 | 24,865,528 | -0.08(-2.42%) |
Nov 17, 2023 | 3.280 | 3.340 | 3.220 | 3.310 | 19,515,792 | +0.02(+0.61%) |
Nov 16, 2023 | 3.390 | 3.388 | 3.220 | 3.290 | 28,913,110 | -0.13(-3.80%) |
Nov 15, 2023 | 3.330 | 3.440 | 3.330 | 3.420 | 19,075,996 | +0.10(+3.01%) |
Nov 14, 2023 | 3.350 | 3.400 | 3.245 | 3.320 | 23,278,022 | -0.01(-0.30%) |
Nov 13, 2023 | 3.260 | 3.410 | 3.220 | 3.330 | 22,342,912 | +0.06(+1.83%) |
Nov 10, 2023 | 3.310 | 3.310 | 3.240 | 3.270 | 17,426,266 | -0.02(-0.61%) |
Nov 09, 2023 | 3.380 | 3.400 | 3.225 | 3.290 | 26,803,440 | +0.10(+3.13%) |
Nov 08, 2023 | 3.160 | 3.208 | 3.121 | 3.190 | 20,326,694 | +0.02(+0.63%) |
Nov 07, 2023 | 3.150 | 3.220 | 3.125 | 3.170 | 21,372,940 | +0.03(+0.96%) |
Nov 06, 2023 | 3.240 | 3.249 | 3.085 | 3.140 | 25,306,910 | -0.02(-0.63%) |
Nov 03, 2023 | 3.210 | 3.220 | 3.140 | 3.160 | 20,086,276 | +0.03(+0.96%) |
Nov 02, 2023 | 3.110 | 3.170 | 3.090 | 3.130 | 15,295,779 | +0.08(+2.62%) |
Nov 01, 2023 | 3.070 | 3.100 | 3.000 | 3.050 | 15,137,097 | -0.02(-0.65%) |
Oct 31, 2023 | 3.100 | 3.110 | 3.030 | 3.070 | 14,900,880 | -0.03(-0.97%) |
Oct 30, 2023 | 3.090 | 3.110 | 3.045 | 3.100 | 11,150,789 | +0.07(+2.31%) |
Oct 27, 2023 | 3.100 | 3.110 | 3.010 | 3.030 | 20,551,812 | -0.05(-1.62%) |
Oct 26, 2023 | 3.170 | 3.195 | 3.065 | 3.080 | 24,533,502 | -0.12(-3.75%) |
Oct 25, 2023 | 3.250 | 3.260 | 3.150 | 3.200 | 20,352,332 | -0.08(-2.44%) |
Oct 24, 2023 | 3.270 | 3.330 | 3.250 | 3.280 | 12,833,794 | +0.03(+0.92%) |
Oct 23, 2023 | 3.210 | 3.270 | 3.180 | 3.250 | 22,944,512 | -0.02(-0.61%) |
Oct 20, 2023 | 3.260 | 3.280 | 3.220 | 3.270 | 15,940,980 | -0.03(-0.91%) |
Oct 19, 2023 | 3.290 | 3.330 | 3.260 | 3.300 | 14,667,403 | -0.03(-0.90%) |
Oct 18, 2023 | 3.400 | 3.450 | 3.320 | 3.330 | 10,496,675 | -0.10(-2.92%) |
Oct 17, 2023 | 3.390 | 3.460 | 3.380 | 3.430 | 11,997,781 | +0.01(+0.29%) |
Oct 16, 2023 | 3.400 | 3.460 | 3.370 | 3.420 | 22,876,776 | +0.00(+0.00%) |
Oct 13, 2023 | 3.440 | 3.460 | 3.360 | 3.420 | 25,475,236 | -0.05(-1.44%) |
Oct 12, 2023 | 3.540 | 3.560 | 3.410 | 3.470 | 13,291,648 | -0.02(-0.57%) |
Oct 11, 2023 | 3.510 | 3.550 | 3.480 | 3.490 | 10,952,178 | -0.04(-1.13%) |
Oct 10, 2023 | 3.510 | 3.570 | 3.500 | 3.530 | 11,492,611 | +0.09(+2.62%) |
Oct 09, 2023 | 3.470 | 3.480 | 3.380 | 3.440 | 13,567,124 | -0.06(-1.71%) |
Oct 06, 2023 | 3.450 | 3.520 | 3.445 | 3.500 | 9,389,800 | +0.03(+0.86%) |
Oct 05, 2023 | 3.370 | 3.500 | 3.370 | 3.470 | 16,903,018 | +0.07(+2.06%) |
Oct 04, 2023 | 3.320 | 3.410 | 3.230 | 3.400 | 18,223,354 | +0.05(+1.49%) |
Oct 03, 2023 | 3.480 | 3.480 | 3.330 | 3.350 | 27,369,126 | -0.13(-3.74%) |
Oct 02, 2023 | 3.490 | 3.570 | 3.460 | 3.480 | 19,845,148 | -0.06(-1.69%) |
Sep 29, 2023 | 3.520 | 3.590 | 3.520 | 3.540 | 15,580,252 | +0.07(+2.02%) |
Sep 28, 2023 | 3.380 | 3.490 | 3.360 | 3.470 | 14,474,307 | +0.09(+2.66%) |
Sep 27, 2023 | 3.400 | 3.460 | 3.360 | 3.380 | 20,914,428 | -0.02(-0.59%) |
Sep 26, 2023 | 3.380 | 3.450 | 3.360 | 3.400 | 11,458,549 | -0.03(-0.87%) |
Sep 25, 2023 | 3.430 | 3.460 | 3.420 | 3.430 | 10,990,105 | +0.00(+0.00%) |
Sep 22, 2023 | 3.480 | 3.510 | 3.425 | 3.430 | 8,708,765 | -0.03(-0.87%) |
Sep 21, 2023 | 3.450 | 3.460 | 3.300 | 3.460 | 13,914,910 | +0.00(+0.00%) |
Sep 20, 2023 | 3.500 | 3.545 | 3.410 | 3.460 | 13,639,761 | -0.03(-0.86%) |
Sep 19, 2023 | 3.500 | 3.520 | 3.460 | 3.490 | 21,918,972 | -0.04(-1.13%) |
Sep 18, 2023 | 3.550 | 3.590 | 3.500 | 3.530 | 12,394,493 | -0.02(-0.56%) |
Sep 15, 2023 | 3.560 | 3.590 | 3.510 | 3.550 | 14,330,399 | +0.04(+1.14%) |
Sep 14, 2023 | 3.590 | 3.590 | 3.480 | 3.510 | 18,098,364 | -0.02(-0.57%) |
Sep 13, 2023 | 3.440 | 3.590 | 3.440 | 3.530 | 87,007,528 | -0.26(-6.86%) |
Sep 12, 2023 | 3.770 | 3.820 | 3.750 | 3.790 | 17,589,152 | +0.05(+1.34%) |
Sep 11, 2023 | 3.750 | 3.800 | 3.710 | 3.740 | 13,866,020 | +0.02(+0.54%) |
Sep 08, 2023 | 3.680 | 3.730 | 3.620 | 3.720 | 13,444,339 | -0.01(-0.27%) |
Sep 07, 2023 | 3.620 | 3.770 | 3.590 | 3.730 | 17,496,424 | +0.05(+1.36%) |
Sep 06, 2023 | 3.750 | 3.800 | 3.660 | 3.680 | 20,397,488 | -0.13(-3.41%) |
Sep 05, 2023 | 3.780 | 3.880 | 3.700 | 3.810 | 15,539,089 | -0.02(-0.52%) |
Sep 01, 2023 | 3.770 | 3.880 | 3.760 | 3.830 | 22,363,844 | +0.06(+1.59%) |
Aug 31, 2023 | 3.750 | 3.780 | 3.650 | 3.770 | 31,968,036 | +0.03(+0.80%) |
Aug 30, 2023 | 3.740 | 3.860 | 3.720 | 3.740 | 28,810,786 | -0.03(-0.80%) |
Aug 29, 2023 | 3.670 | 3.820 | 3.670 | 3.770 | 17,629,556 | +0.08(+2.17%) |
Aug 28, 2023 | 3.690 | 3.740 | 3.640 | 3.690 | 23,645,832 | -0.01(-0.27%) |
Aug 25, 2023 | 3.650 | 3.740 | 3.600 | 3.700 | 16,983,812 | +0.04(+1.09%) |
Aug 24, 2023 | 3.750 | 3.765 | 3.650 | 3.660 | 20,514,608 | -0.04(-1.08%) |
Aug 23, 2023 | 3.490 | 3.760 | 3.480 | 3.700 | 44,210,112 | +0.36(+10.78%) |
Aug 22, 2023 | 3.300 | 3.370 | 3.290 | 3.340 | 25,553,108 | +0.07(+2.14%) |
Aug 21, 2023 | 3.240 | 3.320 | 3.205 | 3.270 | 18,496,658 | +0.03(+0.93%) |
Aug 18, 2023 | 3.130 | 3.280 | 3.120 | 3.240 | 14,506,750 | -0.02(-0.61%) |
Aug 17, 2023 | 3.300 | 3.318 | 3.230 | 3.260 | 14,005,930 | -0.04(-1.21%) |
Aug 16, 2023 | 3.290 | 3.360 | 3.280 | 3.300 | 18,491,340 | -0.10(-2.94%) |
Aug 15, 2023 | 3.390 | 3.450 | 3.360 | 3.400 | 15,835,523 | -0.09(-2.58%) |
Aug 14, 2023 | 3.430 | 3.520 | 3.350 | 3.490 | 17,327,436 | -0.01(-0.29%) |
Aug 11, 2023 | 3.530 | 3.550 | 3.430 | 3.500 | 17,331,164 | -0.07(-1.96%) |
Aug 10, 2023 | 3.640 | 3.640 | 3.520 | 3.570 | 19,100,820 | +0.00(+0.00%) |
Aug 09, 2023 | 3.650 | 3.685 | 3.560 | 3.570 | 13,482,806 | -0.07(-1.92%) |
Aug 08, 2023 | 3.510 | 3.650 | 3.500 | 3.640 | 9,253,177 | +0.05(+1.39%) |
Aug 07, 2023 | 3.670 | 3.670 | 3.471 | 3.590 | 12,222,646 | +0.01(+0.28%) |
Aug 04, 2023 | 3.660 | 3.700 | 3.580 | 3.580 | 9,729,866 | -0.09(-2.45%) |
Aug 03, 2023 | 3.640 | 3.705 | 3.625 | 3.670 | 9,910,811 | +0.01(+0.27%) |
Aug 02, 2023 | 3.710 | 3.755 | 3.630 | 3.660 | 19,063,292 | -0.14(-3.68%) |
Aug 01, 2023 | 3.750 | 3.880 | 3.730 | 3.800 | 11,792,616 | -0.03(-0.78%) |
Jul 31, 2023 | 3.790 | 3.920 | 3.775 | 3.830 | 13,018,441 | +0.07(+1.86%) |
Jul 28, 2023 | 3.690 | 3.770 | 3.690 | 3.760 | 18,078,232 | +0.15(+4.16%) |
Jul 27, 2023 | 3.740 | 3.750 | 3.580 | 3.610 | 17,917,904 | -0.04(-1.10%) |
Jul 26, 2023 | 3.610 | 3.700 | 3.590 | 3.650 | 14,167,616 | +0.08(+2.24%) |
Jul 25, 2023 | 3.660 | 3.710 | 3.560 | 3.570 | 23,496,512 | -0.03(-0.83%) |
Jul 24, 2023 | 3.600 | 3.640 | 3.530 | 3.600 | 13,393,427 | +0.00(+0.00%) |
Jul 21, 2023 | 3.650 | 3.700 | 3.560 | 3.600 | 18,772,864 | -0.04(-1.10%) |
Jul 20, 2023 | 3.540 | 3.650 | 3.520 | 3.640 | 25,176,684 | +0.13(+3.70%) |
Jul 19, 2023 | 3.550 | 3.620 | 3.440 | 3.510 | 22,566,218 | +0.00(+0.00%) |
Jul 18, 2023 | 3.640 | 3.680 | 3.490 | 3.510 | 40,364,936 | -0.11(-3.04%) |
Jul 17, 2023 | 3.610 | 3.770 | 3.565 | 3.620 | 28,377,484 | +0.00(+0.00%) |
Jul 14, 2023 | 3.700 | 3.750 | 3.580 | 3.620 | 18,267,692 | -0.08(-2.16%) |
Jul 13, 2023 | 3.700 | 3.780 | 3.630 | 3.700 | 15,677,571 | +0.03(+0.82%) |
Jul 12, 2023 | 3.600 | 3.710 | 3.570 | 3.670 | 16,141,166 | +0.11(+3.09%) |
Jul 11, 2023 | 3.470 | 3.578 | 3.350 | 3.560 | 19,387,530 | +0.11(+3.19%) |
Jul 10, 2023 | 3.290 | 3.460 | 3.220 | 3.450 | 13,161,307 | +0.13(+3.92%) |
Jul 07, 2023 | 3.320 | 3.370 | 3.255 | 3.320 | 8,665,203 | +0.00(+0.00%) |
Jul 06, 2023 | 3.370 | 3.380 | 3.260 | 3.320 | 12,231,338 | -0.11(-3.21%) |
Jul 05, 2023 | 3.350 | 3.460 | 3.330 | 3.430 | 8,417,775 | +0.00(+0.00%) |
Jul 03, 2023 | 3.460 | 3.500 | 3.400 | 3.430 | 8,221,259 | +0.00(+0.00%) |
Jun 30, 2023 | 3.390 | 3.440 | 3.350 | 3.430 | 10,685,109 | +0.04(+1.18%) |
Jun 29, 2023 | 3.230 | 3.390 | 3.220 | 3.390 | 9,935,261 | +0.14(+4.31%) |
Jun 28, 2023 | 3.250 | 3.280 | 3.210 | 3.250 | 12,090,063 | -0.02(-0.61%) |
Jun 27, 2023 | 3.230 | 3.360 | 3.220 | 3.270 | 11,002,469 | +0.07(+2.19%) |
Jun 26, 2023 | 3.190 | 3.300 | 3.140 | 3.200 | 11,121,670 | +0.00(+0.00%) |
Jun 23, 2023 | 3.270 | 3.280 | 3.150 | 3.200 | 19,439,648 | -0.13(-3.90%) |
Jun 22, 2023 | 3.400 | 3.410 | 3.320 | 3.330 | 7,500,868 | -0.06(-1.77%) |
Jun 21, 2023 | 3.370 | 3.410 | 3.310 | 3.390 | 12,386,054 | +0.01(+0.30%) |
Jun 20, 2023 | 3.510 | 3.520 | 3.340 | 3.380 | 15,719,819 | -0.04(-1.17%) |
Jun 16, 2023 | 3.450 | 3.490 | 3.400 | 3.420 | 23,693,768 | -0.02(-0.58%) |
Jun 15, 2023 | 3.380 | 3.500 | 3.360 | 3.440 | 12,059,696 | +0.10(+2.99%) |
May 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 29,894,540 | +0.32(+10.60%) |
May 05, 2023 | 3.000 | 3.090 | 2.985 | 3.020 | 10,098,789 | +0.04(+1.34%) |
May 04, 2023 | 2.860 | 2.980 | 2.850 | 2.980 | 9,284,781 | +0.11(+3.83%) |
May 03, 2023 | 2.920 | 2.980 | 2.850 | 2.870 | 13,467,365 | -0.07(-2.38%) |
May 02, 2023 | 2.970 | 3.000 | 2.900 | 2.940 | 8,587,527 | +0.00(+0.00%) |
May 01, 2023 | 2.910 | 2.955 | 2.880 | 2.940 | 4,495,580 | +0.03(+1.03%) |
Apr 28, 2023 | 2.770 | 2.965 | 2.765 | 2.910 | 11,320,921 | +0.12(+4.30%) |
Apr 27, 2023 | 2.800 | 2.800 | 2.730 | 2.790 | 12,274,267 | +0.03(+1.09%) |
Apr 26, 2023 | 2.830 | 2.835 | 2.730 | 2.760 | 13,862,600 | -0.01(-0.36%) |
Apr 25, 2023 | 2.890 | 2.890 | 2.760 | 2.770 | 10,240,298 | -0.15(-5.14%) |
Apr 24, 2023 | 2.960 | 2.990 | 2.920 | 2.920 | 5,058,746 | -0.01(-0.34%) |
Apr 21, 2023 | 3.040 | 3.040 | 2.880 | 2.930 | 17,314,804 | -0.08(-2.66%) |
Apr 20, 2023 | 3.020 | 3.095 | 2.980 | 3.010 | 9,752,120 | -0.04(-1.31%) |
Apr 19, 2023 | 2.960 | 3.079 | 2.915 | 3.050 | 12,175,006 | +0.06(+2.01%) |
Apr 18, 2023 | 3.000 | 3.050 | 2.930 | 2.990 | 13,744,335 | +0.02(+0.67%) |
Apr 17, 2023 | 2.970 | 3.010 | 2.940 | 2.970 | 8,299,313 | +0.03(+1.12%) |
Apr 14, 2023 | 3.010 | 3.030 | 2.880 | 2.937 | 13,299,462 | -0.08(-2.74%) |
Apr 13, 2023 | 3.050 | 3.100 | 3.010 | 3.020 | 8,418,571 | +0.03(+1.00%) |
Apr 12, 2023 | 3.010 | 3.090 | 2.960 | 2.990 | 15,151,928 | +0.01(+0.34%) |
Apr 11, 2023 | 3.060 | 3.110 | 2.950 | 2.980 | 13,224,224 | -0.08(-2.61%) |
Apr 10, 2023 | 3.000 | 3.110 | 2.990 | 3.060 | 7,266,758 | +0.03(+0.99%) |
Apr 06, 2023 | 3.080 | 3.095 | 2.980 | 3.030 | 16,310,909 | -0.09(-2.88%) |
Apr 05, 2023 | 3.150 | 3.280 | 3.030 | 3.120 | 12,059,348 | -0.04(-1.27%) |
Apr 04, 2023 | 3.140 | 3.260 | 3.130 | 3.160 | 22,436,904 | +0.07(+2.27%) |
Apr 03, 2023 | 3.040 | 3.140 | 2.990 | 3.090 | 17,684,388 | +0.08(+2.66%) |
Mar 31, 2023 | 2.890 | 3.100 | 2.870 | 3.010 | 17,120,872 | +0.16(+5.61%) |
Mar 30, 2023 | 3.030 | 3.140 | 2.825 | 2.850 | 20,954,228 | -0.17(-5.63%) |
Mar 29, 2023 | 2.900 | 3.060 | 2.880 | 3.020 | 16,052,618 | +0.17(+5.96%) |
Mar 28, 2023 | 2.790 | 2.880 | 2.790 | 2.850 | 10,817,537 | +0.08(+2.89%) |
Mar 27, 2023 | 2.760 | 2.770 | 2.695 | 2.770 | 9,572,473 | +0.09(+3.36%) |
Mar 24, 2023 | 2.740 | 2.780 | 2.650 | 2.680 | 16,268,128 | -0.07(-2.55%) |
Mar 23, 2023 | 2.810 | 2.900 | 2.725 | 2.750 | 17,041,592 | -0.03(-1.08%) |
Mar 22, 2023 | 2.870 | 2.895 | 2.770 | 2.780 | 7,453,063 | -0.09(-3.14%) |
Mar 21, 2023 | 2.800 | 2.965 | 2.790 | 2.870 | 10,505,844 | +0.08(+2.87%) |
Mar 20, 2023 | 2.790 | 2.860 | 2.750 | 2.790 | 7,640,125 | -0.07(-2.45%) |
Mar 17, 2023 | 2.860 | 2.880 | 2.760 | 2.860 | 13,455,136 | +0.02(+0.70%) |
Mar 16, 2023 | 2.840 | 2.870 | 2.750 | 2.840 | 16,014,268 | -0.01(-0.35%) |
Mar 15, 2023 | 2.850 | 2.880 | 2.810 | 2.850 | 6,687,875 | -0.06(-2.06%) |
Mar 14, 2023 | 2.930 | 2.990 | 2.870 | 2.910 | 11,652,526 | +0.05(+1.75%) |
Mar 13, 2023 | 2.780 | 2.920 | 2.760 | 2.860 | 11,134,906 | +0.01(+0.35%) |
Mar 10, 2023 | 2.970 | 2.990 | 2.805 | 2.850 | 15,451,454 | -0.14(-4.68%) |
Mar 09, 2023 | 3.120 | 3.185 | 2.970 | 2.990 | 16,906,270 | -0.17(-5.38%) |
Mar 08, 2023 | 3.130 | 3.170 | 3.030 | 3.160 | 9,258,071 | +0.05(+1.61%) |
Mar 07, 2023 | 3.110 | 3.200 | 3.100 | 3.110 | 12,283,478 | -0.03(-0.96%) |
Mar 06, 2023 | 3.240 | 3.255 | 3.110 | 3.140 | 12,755,379 | -0.14(-4.27%) |
Mar 03, 2023 | 3.170 | 3.310 | 3.170 | 3.280 | 11,083,425 | +0.08(+2.50%) |
Mar 02, 2023 | 3.030 | 3.215 | 3.010 | 3.200 | 11,134,250 | +0.10(+3.23%) |
Mar 01, 2023 | 3.240 | 3.250 | 3.080 | 3.100 | 9,102,796 | -0.11(-3.43%) |
Feb 28, 2023 | 3.170 | 3.260 | 3.140 | 3.210 | 12,372,373 | +0.04(+1.26%) |
Feb 27, 2023 | 3.130 | 3.230 | 3.080 | 3.170 | 13,512,528 | +0.07(+2.26%) |
Feb 24, 2023 | 3.150 | 3.160 | 3.050 | 3.100 | 21,298,320 | -0.11(-3.43%) |
Feb 23, 2023 | 3.550 | 3.570 | 3.150 | 3.210 | 26,872,592 | -0.29(-8.29%) |
Feb 22, 2023 | 3.450 | 3.550 | 3.350 | 3.500 | 18,920,564 | +0.10(+2.94%) |
Feb 21, 2023 | 3.470 | 3.520 | 3.380 | 3.400 | 12,426,904 | -0.08(-2.30%) |
Feb 17, 2023 | 3.650 | 3.690 | 3.430 | 3.480 | 17,605,804 | -0.19(-5.18%) |
Feb 16, 2023 | 3.630 | 3.730 | 3.560 | 3.670 | 20,060,662 | -0.01(-0.27%) |
Feb 15, 2023 | 3.440 | 3.710 | 3.355 | 3.680 | 21,907,302 | +0.20(+5.75%) |
Feb 14, 2023 | 3.340 | 3.495 | 3.300 | 3.480 | 19,151,440 | +0.11(+3.26%) |
Feb 13, 2023 | 3.360 | 3.420 | 3.300 | 3.370 | 27,075,408 | +0.04(+1.20%) |
Feb 10, 2023 | 3.370 | 3.420 | 3.260 | 3.330 | 14,396,029 | -0.11(-3.20%) |
Feb 09, 2023 | 3.630 | 3.720 | 3.410 | 3.440 | 16,995,320 | -0.17(-4.71%) |
Feb 08, 2023 | 3.550 | 3.710 | 3.520 | 3.610 | 16,725,873 | +0.11(+3.14%) |
Feb 07, 2023 | 3.480 | 3.510 | 3.400 | 3.500 | 13,868,735 | +0.04(+1.16%) |
Feb 06, 2023 | 3.500 | 3.519 | 3.350 | 3.460 | 22,714,392 | -0.09(-2.54%) |
Feb 03, 2023 | 3.600 | 3.690 | 3.520 | 3.550 | 20,017,076 | -0.08(-2.20%) |
Feb 02, 2023 | 3.720 | 3.800 | 3.510 | 3.630 | 28,671,848 | -0.09(-2.42%) |