Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.210 | 0 | -0.00(-0.04%) | |||
Jan 30, 2024 | 5.212 | 0 | -0.00(-0.04%) | |||
Jan 29, 2024 | 5.214 | 0 | -0.04(-0.69%) | |||
Jan 26, 2024 | 5.250 | 0 | +0.04(+0.73%) | |||
Jan 25, 2024 | 5.212 | 0 | -0.03(-0.57%) | |||
Jan 24, 2024 | 5.242 | 0 | +0.01(+0.15%) | |||
Jan 23, 2024 | 5.234 | 0 | -0.00(-0.02%) | |||
Jan 22, 2024 | 5.235 | 0 | -0.00(-0.08%) | |||
Jan 19, 2024 | 5.239 | 0 | +0.01(+0.27%) | |||
Jan 18, 2024 | 5.225 | 0 | +0.00(+0.04%) | |||
Jan 17, 2024 | 5.223 | 0 | +0.01(+0.19%) | |||
Jan 16, 2024 | 5.213 | 0 | +0.02(+0.39%) | |||
Jan 12, 2024 | 5.193 | 0 | -0.05(-0.86%) | |||
Jan 11, 2024 | 5.238 | 0 | -0.02(-0.38%) | |||
Jan 10, 2024 | 5.258 | 0 | -0.00(-0.06%) | |||
Jan 09, 2024 | 5.261 | 0 | +0.00(+0.02%) | |||
Jan 08, 2024 | 5.260 | 0 | -0.00(-0.02%) | |||
Jan 05, 2024 | 5.261 | 0 | -0.02(-0.30%) | |||
Jan 04, 2024 | 5.277 | 0 | +0.00(+0.00%) | |||
Jan 03, 2024 | 5.277 | 0 | +0.02(+0.34%) | |||
Jan 02, 2024 | 5.259 | 0 | -0.00(-0.06%) | |||
Dec 29, 2023 | 5.262 | 0 | -0.02(-0.32%) | |||
Dec 28, 2023 | 5.279 | 0 | +0.00(+0.09%) | |||
Dec 27, 2023 | 5.274 | 0 | -0.01(-0.11%) | |||
Dec 26, 2023 | 5.280 | 0 | -0.02(-0.32%) | |||
Dec 22, 2023 | 5.297 | 0 | -0.01(-0.21%) | |||
Dec 21, 2023 | 5.308 | 0 | -0.00(-0.08%) | |||
Dec 20, 2023 | 5.312 | 0 | -0.03(-0.54%) | |||
Dec 19, 2023 | 5.341 | 0 | -0.01(-0.13%) | |||
Dec 18, 2023 | 5.348 | 0 | +0.01(+0.24%) | |||
Dec 15, 2023 | 5.335 | 0 | +0.02(+0.41%) | |||
Dec 14, 2023 | 5.313 | 0 | -0.05(-0.91%) | |||
Dec 13, 2023 | 5.362 | 0 | -0.05(-0.91%) | |||
Dec 12, 2023 | 5.411 | 0 | +0.01(+0.13%) | |||
Dec 11, 2023 | 5.404 | 0 | +0.01(+0.24%) | |||
Dec 08, 2023 | 5.391 | 0 | +0.03(+0.50%) | |||
Dec 07, 2023 | 5.364 | 0 | -0.02(-0.32%) | |||
Dec 06, 2023 | 5.381 | 0 | -0.01(-0.11%) | |||
Dec 05, 2023 | 5.387 | 0 | -0.01(-0.17%) | |||
Dec 04, 2023 | 5.396 | 0 | +0.02(+0.39%) | |||
Dec 01, 2023 | 5.375 | 0 | -0.04(-0.65%) | |||
Nov 30, 2023 | 5.410 | 0 | +0.00(+0.09%) | |||
Nov 29, 2023 | 5.405 | 0 | -0.04(-0.73%) | |||
Nov 28, 2023 | 5.445 | 0 | -0.02(-0.33%) | |||
Nov 27, 2023 | 5.463 | 0 | -0.01(-0.26%) | |||
Nov 24, 2023 | 5.477 | 0 | +0.01(+0.15%) | |||
Nov 22, 2023 | 5.469 | 0 | +0.02(+0.44%) | |||
Nov 21, 2023 | 5.445 | 0 | -0.00(-0.04%) | |||
Nov 20, 2023 | 5.447 | 0 | +0.03(+0.48%) | |||
Nov 17, 2023 | 5.421 | 0 | +0.01(+0.26%) | |||
Nov 16, 2023 | 5.407 | 0 | -0.03(-0.61%) | |||
Nov 15, 2023 | 5.440 | 0 | -0.01(-0.20%) | |||
Nov 14, 2023 | 5.451 | 0 | -0.04(-0.80%) | |||
Nov 13, 2023 | 5.495 | 0 | +0.01(+0.18%) | |||
Nov 10, 2023 | 5.485 | 0 | -0.01(-0.15%) | |||
Nov 09, 2023 | 5.493 | 0 | -0.01(-0.11%) | |||
Nov 08, 2023 | 5.499 | 0 | +0.00(+0.05%) | |||
Nov 07, 2023 | 5.496 | 0 | +0.01(+0.16%) | |||
Nov 06, 2023 | 5.487 | 0 | +0.01(+0.18%) | |||
Nov 03, 2023 | 5.477 | 0 | -0.05(-0.96%) | |||
Nov 02, 2023 | 5.530 | 0 | -0.01(-0.13%) | |||
Nov 01, 2023 | 5.537 | 0 | -0.04(-0.66%) | |||
Oct 31, 2023 | 5.574 | 0 | +0.02(+0.36%) | |||
Oct 30, 2023 | 5.554 | 0 | +0.01(+0.13%) | |||
Oct 27, 2023 | 5.547 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 5.547 | 0 | -0.02(-0.34%) | |||
Oct 25, 2023 | 5.566 | 0 | -0.00(-0.05%) | |||
Oct 24, 2023 | 5.569 | 0 | +0.02(+0.41%) | |||
Oct 23, 2023 | 5.546 | 0 | -0.00(-0.02%) | |||
Oct 20, 2023 | 5.547 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 5.547 | 0 | -0.04(-0.63%) | |||
Oct 18, 2023 | 5.582 | 0 | -0.01(-0.20%) | |||
Oct 17, 2023 | 5.593 | 0 | +0.02(+0.41%) | |||
Oct 16, 2023 | 5.570 | 0 | +0.00(+0.07%) | |||
Oct 13, 2023 | 5.566 | 0 | -0.01(-0.18%) | |||
Oct 12, 2023 | 5.576 | 0 | +0.01(+0.27%) | |||
Oct 11, 2023 | 5.561 | 0 | +0.01(+0.23%) | |||
Oct 10, 2023 | 5.548 | 0 | -0.04(-0.68%) | |||
Oct 06, 2023 | 5.586 | 0 | +0.03(+0.52%) | |||
Oct 05, 2023 | 5.557 | 0 | -0.01(-0.27%) | |||
Oct 04, 2023 | 5.572 | 0 | -0.01(-0.18%) | |||
Oct 03, 2023 | 5.582 | 0 | +0.01(+0.16%) | |||
Oct 02, 2023 | 5.573 | 0 | +0.02(+0.38%) | |||
Sep 29, 2023 | 5.552 | 0 | +0.00(+0.05%) | |||
Sep 28, 2023 | 5.549 | 0 | -0.02(-0.36%) | |||
Sep 27, 2023 | 5.569 | 0 | +0.01(+0.25%) | |||
Sep 26, 2023 | 5.555 | 0 | +0.01(+0.16%) | |||
Sep 25, 2023 | 5.546 | 0 | +0.01(+0.13%) | |||
Sep 22, 2023 | 5.539 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 5.539 | 0 | -0.01(-0.11%) | |||
Sep 20, 2023 | 5.545 | 0 | +0.01(+0.11%) | |||
Sep 19, 2023 | 5.539 | 0 | +0.01(+0.22%) | |||
Sep 18, 2023 | 5.527 | 0 | +0.01(+0.18%) | |||
Sep 15, 2023 | 5.517 | 0 | -0.01(-0.20%) | |||
Sep 14, 2023 | 5.528 | 0 | -0.01(-0.16%) | |||
Sep 13, 2023 | 5.537 | 0 | -0.00(-0.04%) | |||
Sep 12, 2023 | 5.539 | 0 | +0.01(+0.16%) | |||
Sep 11, 2023 | 5.530 | 0 | -0.00(-0.02%) | |||
Sep 08, 2023 | 5.531 | 0 | +0.01(+0.11%) | |||
Sep 07, 2023 | 5.525 | 0 | -0.02(-0.36%) | |||
Sep 06, 2023 | 5.545 | 0 | +0.02(+0.29%) | |||
Sep 05, 2023 | 5.529 | 0 | +0.03(+0.53%) | |||
Sep 03, 2023 | 5.500 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 5.500 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 5.500 | 0 | -0.01(-0.22%) | |||
Aug 31, 2023 | 5.512 | 0 | -0.03(-0.49%) | |||
Aug 30, 2023 | 5.539 | 0 | -0.01(-0.11%) | |||
Aug 29, 2023 | 5.545 | 0 | -0.04(-0.77%) | |||
Aug 28, 2023 | 5.588 | 0 | -0.05(-0.96%) | |||
Aug 27, 2023 | 5.642 | 0 | +0.07(+1.22%) | |||
Aug 25, 2023 | 5.574 | 0 | +0.02(+0.31%) | |||
Aug 24, 2023 | 5.557 | 0 | +0.04(+0.65%) | |||
Aug 23, 2023 | 5.521 | 0 | -0.01(-0.18%) | |||
Aug 22, 2023 | 5.531 | 0 | +0.02(+0.31%) | |||
Aug 21, 2023 | 5.514 | 0 | +0.02(+0.44%) | |||
Aug 18, 2023 | 5.490 | 0 | -0.01(-0.15%) | |||
Aug 17, 2023 | 5.498 | 0 | -0.01(-0.27%) | |||
Aug 16, 2023 | 5.513 | 0 | +0.00(+0.00%) | |||
Aug 15, 2023 | 5.513 | 0 | +0.01(+0.27%) | |||
Aug 14, 2023 | 5.498 | 0 | +0.02(+0.29%) | |||
Aug 11, 2023 | 5.482 | 0 | -0.01(-0.25%) | |||
Aug 10, 2023 | 5.496 | 0 | -0.01(-0.20%) | |||
Aug 09, 2023 | 5.507 | 0 | +0.00(+0.00%) | |||
Aug 08, 2023 | 5.507 | 0 | +0.04(+0.66%) | |||
Aug 07, 2023 | 5.471 | 0 | +0.01(+0.18%) | |||
Aug 04, 2023 | 5.461 | 0 | -0.02(-0.35%) | |||
Aug 03, 2023 | 5.480 | 0 | -0.02(-0.29%) | |||
Aug 02, 2023 | 5.496 | 0 | -0.01(-0.11%) | |||
Aug 01, 2023 | 5.502 | 0 | +0.01(+0.13%) | |||
Jul 31, 2023 | 5.495 | 0 | -0.01(-0.22%) | |||
Jul 28, 2023 | 5.507 | 0 | -0.02(-0.27%) | |||
Jul 27, 2023 | 5.522 | 0 | +0.01(+0.16%) | |||
Jul 26, 2023 | 5.513 | 0 | -0.02(-0.33%) | |||
Jul 25, 2023 | 5.531 | 0 | +0.04(+0.80%) | |||
Jul 24, 2023 | 5.487 | 0 | -0.00(-0.02%) | |||
Jul 21, 2023 | 5.488 | 0 | +0.00(+0.05%) | |||
Jul 20, 2023 | 5.485 | 0 | +0.00(+0.04%) | |||
Jul 19, 2023 | 5.483 | 0 | -0.00(-0.05%) | |||
Jul 18, 2023 | 5.486 | 0 | +0.01(+0.22%) | |||
Jul 17, 2023 | 5.474 | 0 | -0.01(-0.15%) | |||
Jul 14, 2023 | 5.482 | 0 | +0.02(+0.35%) | |||
Jul 13, 2023 | 5.463 | 0 | -0.02(-0.36%) | |||
Jul 12, 2023 | 5.483 | 0 | -0.04(-0.63%) | |||
Jul 11, 2023 | 5.518 | 0 | +0.02(+0.36%) | |||
Jul 10, 2023 | 5.498 | 0 | +0.00(+0.04%) | |||
Jul 07, 2023 | 5.496 | 0 | -0.00(-0.04%) | |||
Jul 06, 2023 | 5.498 | 0 | +0.01(+0.18%) | |||
Jul 05, 2023 | 5.488 | 0 | +0.01(+0.13%) | |||
Jul 03, 2023 | 5.481 | 0 | +0.02(+0.37%) | |||
Jun 30, 2023 | 5.461 | 0 | -0.03(-0.53%) | |||
Jun 29, 2023 | 5.490 | 0 | +0.02(+0.42%) | |||
Jun 28, 2023 | 5.467 | 0 | +0.01(+0.24%) | |||
Jun 27, 2023 | 5.454 | 0 | +0.03(+0.53%) | |||
Jun 26, 2023 | 5.425 | 0 | +0.02(+0.33%) | |||
Jun 23, 2023 | 5.407 | 0 | +0.00(+0.00%) | |||
Jun 22, 2023 | 5.407 | 0 | +0.00(+0.04%) | |||
Jun 21, 2023 | 5.405 | 0 | +0.06(+1.14%) | |||
Jun 20, 2023 | 5.344 | 0 | +0.00(+0.04%) | |||
Jun 16, 2023 | 5.342 | 0 | +0.01(+0.24%) | |||
Jun 15, 2023 | 5.329 | 0 | -0.02(-0.37%) | |||
Jun 14, 2023 | 5.349 | 0 | +0.00(+0.00%) | |||
Jun 13, 2023 | 5.349 | 0 | -0.03(-0.52%) | |||
Jun 12, 2023 | 5.377 | 0 | -0.02(-0.37%) | |||
Jun 09, 2023 | 5.397 | 0 | +0.01(+0.20%) | |||
Jun 08, 2023 | 5.386 | 0 | -0.05(-0.90%) | |||
Jun 07, 2023 | 5.435 | 0 | +0.01(+0.11%) | |||
Jun 06, 2023 | 5.429 | 0 | -0.03(-0.53%) | |||
Jun 05, 2023 | 5.458 | 0 | -0.03(-0.58%) | |||
Jun 02, 2023 | 5.490 | 0 | +0.05(+0.88%) | |||
Jun 01, 2023 | 5.442 | 0 | -0.02(-0.40%) | |||
May 31, 2023 | 5.464 | 0 | +0.03(+0.61%) | |||
May 30, 2023 | 5.431 | 0 | +0.01(+0.24%) | |||
May 26, 2023 | 5.418 | 0 | -0.01(-0.20%) | |||
May 25, 2023 | 5.429 | 0 | +0.02(+0.37%) | |||
May 24, 2023 | 5.409 | 0 | +0.05(+0.86%) | |||
May 23, 2023 | 5.363 | 0 | +0.04(+0.73%) | |||
May 22, 2023 | 5.324 | 0 | -0.02(-0.36%) | |||
May 19, 2023 | 5.343 | 0 | +0.00(+0.00%) | |||
May 18, 2023 | 5.343 | 0 | +0.08(+1.52%) | |||
May 17, 2023 | 5.263 | 0 | +0.04(+0.71%) | |||
May 16, 2023 | 5.226 | 0 | +0.07(+1.38%) | |||
May 15, 2023 | 5.155 | 0 | +0.03(+0.51%) | |||
May 12, 2023 | 5.129 | 0 | +0.01(+0.25%) | |||
May 11, 2023 | 5.116 | 0 | +0.01(+0.16%) | |||
May 10, 2023 | 5.108 | 0 | -0.04(-0.83%) | |||
May 09, 2023 | 5.151 | 0 | +0.06(+1.22%) | |||
May 08, 2023 | 5.089 | 0 | -0.01(-0.27%) | |||
May 05, 2023 | 5.103 | 0 | +0.07(+1.35%) | |||
May 04, 2023 | 5.035 | 0 | +0.02(+0.30%) | |||
May 03, 2023 | 5.020 | 0 | -0.00(-0.06%) | |||
May 02, 2023 | 5.023 | 0 | -0.07(-1.45%) | |||
May 01, 2023 | 5.097 | 0 | +0.06(+1.27%) | |||
Apr 28, 2023 | 5.033 | 0 | -0.03(-0.51%) | |||
Apr 27, 2023 | 5.059 | 0 | +0.06(+1.20%) | |||
Apr 26, 2023 | 4.999 | 0 | +0.03(+0.54%) | |||
Apr 25, 2023 | 4.972 | 0 | -0.06(-1.21%) | |||
Apr 24, 2023 | 5.033 | 0 | -0.02(-0.47%) | |||
Apr 21, 2023 | 5.057 | 0 | +0.01(+0.16%) | |||
Apr 20, 2023 | 5.049 | 0 | -0.03(-0.63%) | |||
Apr 19, 2023 | 5.081 | 0 | -0.01(-0.12%) | |||
Apr 18, 2023 | 5.087 | 0 | +0.03(+0.65%) | |||
Apr 17, 2023 | 5.054 | 0 | +0.03(+0.62%) | |||
Apr 14, 2023 | 5.023 | 0 | +0.08(+1.64%) | |||
Apr 13, 2023 | 4.942 | 0 | -0.01(-0.28%) | |||
Apr 12, 2023 | 4.956 | 0 | -0.01(-0.22%) | |||
Apr 11, 2023 | 4.967 | 0 | +0.01(+0.12%) | |||
Apr 10, 2023 | 4.961 | 0 | +0.01(+0.22%) | |||
Apr 07, 2023 | 4.950 | 0 | +0.10(+2.08%) | |||
Apr 06, 2023 | 4.849 | 0 | +0.04(+0.83%) | |||
Apr 05, 2023 | 4.809 | 0 | +0.02(+0.33%) | |||
Apr 04, 2023 | 4.793 | 0 | -0.08(-1.58%) | |||
Apr 03, 2023 | 4.870 | 0 | -0.02(-0.35%) | |||
Mar 31, 2023 | 4.887 | 0 | +0.00(+0.02%) | |||
Mar 30, 2023 | 4.886 | 0 | -0.01(-0.12%) | |||
Mar 29, 2023 | 4.892 | 0 | +0.00(+0.06%) | |||
Mar 28, 2023 | 4.889 | 0 | +0.05(+0.95%) | |||
Mar 27, 2023 | 4.843 | 0 | +0.12(+2.63%) | |||
Mar 24, 2023 | 4.719 | 0 | -0.04(-0.88%) | |||
Mar 23, 2023 | 4.761 | 0 | -0.11(-2.26%) | |||
Mar 22, 2023 | 4.871 | 0 | -0.05(-0.98%) | |||
Mar 21, 2023 | 4.919 | 0 | +0.12(+2.46%) | |||
Mar 20, 2023 | 4.801 | 0 | +0.10(+2.19%) | |||
Mar 17, 2023 | 4.698 | 0 | -0.31(-6.12%) | |||
Mar 16, 2023 | 5.004 | 0 | +0.33(+7.06%) | |||
Mar 15, 2023 | 4.674 | 0 | -0.26(-5.29%) | |||
Mar 14, 2023 | 4.935 | 0 | +0.17(+3.55%) | |||
Mar 13, 2023 | 4.766 | 0 | -0.37(-7.19%) | |||
Mar 10, 2023 | 5.135 | 0 | -0.13(-2.43%) | |||
Mar 09, 2023 | 5.263 | 0 | -0.04(-0.81%) | |||
Mar 08, 2023 | 5.306 | 0 | +0.02(+0.40%) | |||
Mar 07, 2023 | 5.285 | 0 | +0.14(+2.72%) | |||
Mar 06, 2023 | 5.145 | 0 | +0.01(+0.16%) | |||
Mar 03, 2023 | 5.137 | 0 | -0.00(-0.06%) | |||
Mar 02, 2023 | 5.140 | 0 | +0.13(+2.57%) | |||
Feb 16, 2023 | 5.035 | 5.035 | 4.990 | 5.011 | 0 | +0.00(+0.10%) |
Feb 15, 2023 | 5.054 | 5.057 | 5.004 | 5.006 | 0 | -0.01(-0.28%) |
Feb 14, 2023 | 5.020 | 0 | +0.07(+1.48%) | |||
Feb 13, 2023 | 4.947 | 0 | +0.02(+0.47%) | |||
Feb 11, 2023 | 4.924 | 0 | +0.00(+0.00%) | |||
Feb 10, 2023 | 4.924 | 0 | +0.00(+0.02%) | |||
Feb 09, 2023 | 4.923 | 0 | +0.00(+0.04%) | |||
Feb 08, 2023 | 4.921 | 0 | -0.00(-0.10%) | |||
Feb 07, 2023 | 4.926 | 0 | +0.06(+1.21%) | |||
Feb 06, 2023 | 4.867 | 0 | +0.02(+0.37%) | |||
Feb 03, 2023 | 4.833 | 4.860 | 4.775 | 4.849 | 0 | +0.06(+1.27%) |
Feb 02, 2023 | 4.788 | 0 | -0.03(-0.66%) |