Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.819 | 3.838 | 3.762 | 3.810 | 1,899,830 | +0.00(+0.00%) |
Nov 29, 2023 | 3.658 | 3.819 | 3.658 | 3.810 | 1,684,296 | +0.17(+4.69%) |
Nov 28, 2023 | 3.668 | 3.734 | 3.620 | 3.639 | 1,024,311 | -0.02(-0.52%) |
Nov 27, 2023 | 3.601 | 3.658 | 3.582 | 3.658 | 1,114,077 | +0.04(+1.05%) |
Nov 24, 2023 | 3.563 | 3.639 | 3.563 | 3.620 | 401,180 | +0.08(+2.14%) |
Nov 22, 2023 | 3.554 | 3.615 | 3.544 | 3.544 | 1,254,833 | -0.04(-1.06%) |
Nov 21, 2023 | 3.611 | 3.696 | 3.563 | 3.582 | 1,581,024 | -0.02(-0.53%) |
Nov 20, 2023 | 3.592 | 3.611 | 3.506 | 3.601 | 1,691,346 | +0.02(+0.53%) |
Nov 17, 2023 | 3.402 | 3.601 | 3.402 | 3.582 | 1,842,758 | +0.18(+5.29%) |
Nov 16, 2023 | 3.421 | 3.459 | 3.360 | 3.402 | 1,246,143 | -0.05(-1.37%) |
Nov 15, 2023 | 3.421 | 3.469 | 3.402 | 3.450 | 1,161,165 | +0.06(+1.68%) |
Nov 14, 2023 | 3.383 | 3.431 | 3.355 | 3.393 | 1,537,314 | +0.08(+2.29%) |
Nov 13, 2023 | 3.298 | 3.364 | 3.298 | 3.317 | 1,259,441 | -0.01(-0.28%) |
Nov 10, 2023 | 3.336 | 3.374 | 3.253 | 3.326 | 1,279,711 | -0.03(-0.85%) |
Nov 09, 2023 | 3.412 | 3.459 | 3.338 | 3.355 | 1,625,155 | +0.00(+0.00%) |
Nov 08, 2023 | 3.374 | 3.421 | 3.345 | 3.355 | 1,123,655 | -0.03(-0.84%) |
Nov 07, 2023 | 3.383 | 3.440 | 3.355 | 3.383 | 1,405,029 | -0.03(-0.83%) |
Nov 06, 2023 | 3.469 | 3.487 | 3.374 | 3.412 | 1,766,756 | -0.03(-0.83%) |
Nov 03, 2023 | 3.317 | 3.592 | 3.298 | 3.440 | 7,050,314 | +0.16(+4.91%) |
Nov 02, 2023 | 3.241 | 3.322 | 3.213 | 3.279 | 2,563,684 | +0.08(+2.37%) |
Nov 01, 2023 | 3.222 | 3.298 | 3.108 | 3.203 | 2,559,589 | +0.01(+0.30%) |
Oct 31, 2023 | 3.260 | 3.345 | 3.156 | 3.194 | 2,270,645 | -0.08(-2.32%) |
Oct 30, 2023 | 3.089 | 3.307 | 3.089 | 3.269 | 13,029,611 | +0.19(+6.15%) |
Oct 27, 2023 | 3.014 | 3.156 | 2.976 | 3.080 | 3,531,735 | +0.10(+3.50%) |
Oct 26, 2023 | 2.767 | 3.018 | 2.654 | 2.976 | 4,617,748 | +0.32(+12.14%) |
Oct 25, 2023 | 2.511 | 2.677 | 2.504 | 2.654 | 2,435,780 | +0.15(+6.06%) |
Oct 24, 2023 | 2.454 | 2.521 | 2.445 | 2.502 | 3,425,255 | +0.07(+2.72%) |
Oct 23, 2023 | 2.511 | 2.511 | 2.436 | 2.436 | 2,132,377 | -0.05(-1.91%) |
Oct 20, 2023 | 2.568 | 2.568 | 2.483 | 2.483 | 1,487,606 | -0.09(-3.68%) |
Oct 19, 2023 | 2.606 | 2.663 | 2.568 | 2.578 | 902,548 | -0.05(-1.81%) |
Oct 18, 2023 | 2.663 | 2.677 | 2.625 | 2.625 | 611,383 | -0.07(-2.46%) |
Oct 17, 2023 | 2.644 | 2.758 | 2.635 | 2.691 | 696,020 | +0.04(+1.43%) |
Oct 16, 2023 | 2.559 | 2.682 | 2.530 | 2.654 | 1,090,530 | +0.11(+4.48%) |
Oct 13, 2023 | 2.578 | 2.597 | 2.530 | 2.540 | 687,547 | -0.04(-1.47%) |
Oct 12, 2023 | 2.606 | 2.625 | 2.549 | 2.578 | 1,072,294 | -0.02(-0.73%) |
Oct 11, 2023 | 2.701 | 2.744 | 2.559 | 2.597 | 1,486,333 | -0.08(-2.84%) |
Oct 10, 2023 | 2.701 | 2.748 | 2.663 | 2.672 | 951,575 | +0.00(+0.00%) |
Oct 09, 2023 | 2.691 | 2.720 | 2.625 | 2.672 | 851,185 | -0.06(-2.08%) |
Oct 06, 2023 | 2.748 | 2.758 | 2.625 | 2.729 | 1,063,455 | +0.01(+0.35%) |
Oct 05, 2023 | 2.777 | 2.796 | 2.696 | 2.720 | 1,116,927 | -0.08(-2.71%) |
Oct 04, 2023 | 2.843 | 2.861 | 2.748 | 2.796 | 615,025 | -0.04(-1.34%) |
Oct 03, 2023 | 2.928 | 2.947 | 2.815 | 2.834 | 1,243,479 | -0.11(-3.86%) |
Oct 02, 2023 | 2.966 | 3.042 | 2.928 | 2.947 | 944,623 | -0.02(-0.64%) |
Sep 29, 2023 | 3.004 | 3.047 | 2.966 | 2.966 | 783,288 | +0.01(+0.32%) |
Sep 28, 2023 | 3.004 | 3.033 | 2.943 | 2.957 | 592,862 | -0.05(-1.58%) |
Sep 27, 2023 | 2.947 | 3.023 | 2.905 | 3.004 | 749,935 | +0.07(+2.26%) |
Sep 26, 2023 | 2.976 | 3.042 | 2.933 | 2.938 | 527,840 | -0.06(-1.90%) |
Sep 25, 2023 | 2.928 | 3.014 | 2.971 | 2.995 | 583,319 | +0.04(+1.28%) |
Sep 22, 2023 | 2.976 | 2.985 | 2.928 | 2.957 | 911,390 | -0.01(-0.32%) |
Sep 21, 2023 | 2.947 | 2.995 | 2.890 | 2.966 | 1,128,546 | -0.02(-0.63%) |
Sep 20, 2023 | 3.042 | 3.085 | 2.976 | 2.985 | 796,388 | -0.03(-0.94%) |
Sep 19, 2023 | 3.127 | 3.170 | 3.009 | 3.014 | 749,715 | -0.13(-4.22%) |
Sep 18, 2023 | 3.127 | 3.156 | 3.070 | 3.146 | 1,136,816 | +0.04(+1.22%) |
Sep 15, 2023 | 3.184 | 3.213 | 3.108 | 3.108 | 1,386,856 | -0.08(-2.38%) |
Sep 14, 2023 | 3.175 | 3.232 | 3.165 | 3.184 | 1,023,784 | +0.03(+0.90%) |
Sep 13, 2023 | 3.175 | 3.241 | 3.156 | 3.156 | 1,165,313 | -0.10(-3.20%) |
Sep 12, 2023 | 3.150 | 3.265 | 3.131 | 3.260 | 2,112,755 | +0.07(+2.31%) |
Sep 11, 2023 | 3.140 | 3.196 | 3.124 | 3.186 | 739,056 | +0.06(+2.07%) |
Sep 08, 2023 | 3.131 | 3.162 | 3.113 | 3.122 | 497,917 | +0.01(+0.30%) |
Sep 07, 2023 | 3.186 | 3.205 | 3.113 | 3.113 | 1,943,462 | -0.06(-1.74%) |
Sep 06, 2023 | 3.205 | 3.214 | 3.140 | 3.168 | 633,169 | -0.04(-1.15%) |
Sep 05, 2023 | 3.297 | 3.338 | 3.186 | 3.205 | 797,894 | -0.11(-3.33%) |
Sep 01, 2023 | 3.315 | 3.370 | 3.315 | 3.315 | 561,016 | +0.01(+0.28%) |
Aug 31, 2023 | 3.352 | 3.361 | 3.283 | 3.306 | 703,388 | +0.02(+0.56%) |
Aug 30, 2023 | 3.352 | 3.361 | 3.274 | 3.288 | 653,202 | -0.06(-1.65%) |
Aug 29, 2023 | 3.306 | 3.371 | 3.278 | 3.343 | 1,016,371 | +0.05(+1.40%) |
Aug 28, 2023 | 3.214 | 3.315 | 3.214 | 3.297 | 719,662 | +0.10(+3.17%) |
Aug 25, 2023 | 3.223 | 3.237 | 3.177 | 3.196 | 514,995 | +0.00(+0.00%) |
Aug 24, 2023 | 3.159 | 3.214 | 3.154 | 3.196 | 633,955 | +0.02(+0.58%) |
Aug 23, 2023 | 3.159 | 3.196 | 3.133 | 3.177 | 524,545 | +0.02(+0.58%) |
Aug 22, 2023 | 3.159 | 3.177 | 3.122 | 3.159 | 632,478 | +0.00(+0.00%) |
Aug 21, 2023 | 3.196 | 3.200 | 3.140 | 3.159 | 536,527 | -0.03(-0.87%) |
Aug 18, 2023 | 3.205 | 3.223 | 3.177 | 3.186 | 609,771 | -0.04(-1.14%) |
Aug 17, 2023 | 3.196 | 3.288 | 3.177 | 3.223 | 576,848 | +0.02(+0.57%) |
Aug 16, 2023 | 3.205 | 3.228 | 3.168 | 3.205 | 692,029 | -0.01(-0.29%) |
Aug 15, 2023 | 3.232 | 3.278 | 3.205 | 3.214 | 676,976 | -0.04(-1.13%) |
Aug 14, 2023 | 3.269 | 3.284 | 3.196 | 3.251 | 550,291 | -0.03(-0.84%) |
Aug 11, 2023 | 3.251 | 3.297 | 3.223 | 3.278 | 1,009,886 | +0.02(+0.57%) |
Aug 10, 2023 | 3.223 | 3.269 | 3.205 | 3.260 | 755,423 | +0.06(+2.02%) |
Aug 09, 2023 | 3.223 | 3.244 | 3.177 | 3.196 | 1,432,041 | -0.02(-0.57%) |
Aug 08, 2023 | 3.196 | 3.228 | 3.131 | 3.214 | 1,796,322 | -0.01(-0.29%) |
Aug 07, 2023 | 3.269 | 3.334 | 3.205 | 3.223 | 1,015,677 | -0.04(-1.13%) |
Aug 04, 2023 | 3.251 | 3.288 | 3.219 | 3.260 | 1,215,101 | +0.03(+0.85%) |
Aug 03, 2023 | 3.306 | 3.384 | 3.223 | 3.232 | 2,022,728 | -0.12(-3.57%) |
Aug 02, 2023 | 3.361 | 3.389 | 3.306 | 3.352 | 1,533,187 | -0.04(-1.09%) |
Aug 01, 2023 | 3.453 | 3.472 | 3.371 | 3.389 | 1,757,563 | -0.09(-2.65%) |
Jul 31, 2023 | 3.435 | 3.559 | 3.435 | 3.481 | 1,483,763 | +0.03(+0.80%) |
Jul 28, 2023 | 3.398 | 3.499 | 3.398 | 3.453 | 923,802 | +0.07(+2.18%) |
Jul 27, 2023 | 3.352 | 3.545 | 3.324 | 3.380 | 1,781,148 | -0.15(-4.18%) |
Jul 26, 2023 | 3.619 | 3.647 | 3.509 | 3.527 | 1,159,308 | -0.06(-1.80%) |
Jul 25, 2023 | 3.472 | 3.619 | 3.472 | 3.592 | 1,421,247 | +0.13(+3.72%) |
Jul 24, 2023 | 3.490 | 3.490 | 3.426 | 3.463 | 765,648 | +0.02(+0.53%) |
Jul 21, 2023 | 3.417 | 3.453 | 3.372 | 3.444 | 547,147 | +0.06(+1.63%) |
Jul 20, 2023 | 3.417 | 3.430 | 3.384 | 3.389 | 576,579 | -0.02(-0.54%) |
Jul 19, 2023 | 3.371 | 3.412 | 3.334 | 3.407 | 946,749 | +0.07(+2.21%) |
Jul 18, 2023 | 3.315 | 3.334 | 3.278 | 3.334 | 807,020 | +0.04(+1.12%) |
Jul 17, 2023 | 3.361 | 3.407 | 3.242 | 3.297 | 1,182,390 | -0.10(-2.98%) |
Jul 14, 2023 | 3.527 | 3.527 | 3.371 | 3.398 | 1,362,682 | -0.13(-3.66%) |
Jul 13, 2023 | 3.435 | 3.527 | 3.398 | 3.527 | 1,182,453 | +0.09(+2.68%) |
Jul 12, 2023 | 3.444 | 3.453 | 3.352 | 3.435 | 889,296 | +0.05(+1.36%) |
Jul 11, 2023 | 3.242 | 3.389 | 3.196 | 3.389 | 1,635,873 | +0.16(+4.84%) |
Jul 10, 2023 | 3.398 | 3.430 | 3.232 | 3.232 | 2,352,405 | -0.29(-8.36%) |
Jul 07, 2023 | 3.481 | 3.592 | 3.435 | 3.527 | 1,694,471 | +0.10(+2.96%) |
Jul 06, 2023 | 3.361 | 3.426 | 3.306 | 3.426 | 662,709 | +0.02(+0.54%) |
Jul 05, 2023 | 3.490 | 3.536 | 3.389 | 3.407 | 1,468,295 | -0.17(-4.64%) |
Jul 03, 2023 | 3.490 | 3.573 | 3.449 | 3.573 | 790,411 | +0.11(+3.19%) |
Jun 30, 2023 | 3.407 | 3.490 | 3.384 | 3.463 | 1,591,971 | +0.10(+3.01%) |
Jun 29, 2023 | 3.242 | 3.371 | 3.168 | 3.361 | 1,855,632 | +0.12(+3.69%) |
Jun 28, 2023 | 3.223 | 3.251 | 3.113 | 3.242 | 1,663,800 | +0.00(+0.00%) |
Jun 27, 2023 | 3.131 | 3.306 | 3.094 | 3.242 | 1,508,764 | +0.11(+3.53%) |
Jun 26, 2023 | 3.085 | 3.186 | 3.085 | 3.131 | 1,806,772 | +0.06(+1.80%) |
Jun 23, 2023 | 3.140 | 3.175 | 3.048 | 3.076 | 3,821,934 | -0.13(-4.02%) |
Jun 22, 2023 | 3.205 | 3.237 | 3.122 | 3.205 | 1,835,342 | +0.00(+0.00%) |
Jun 21, 2023 | 3.278 | 3.306 | 3.205 | 3.205 | 1,236,655 | -0.07(-2.25%) |
Jun 20, 2023 | 3.417 | 3.417 | 3.251 | 3.278 | 2,083,799 | -0.17(-4.81%) |
Jun 16, 2023 | 3.407 | 3.490 | 3.384 | 3.444 | 2,265,792 | +0.04(+1.08%) |
Jun 15, 2023 | 3.315 | 3.435 | 3.315 | 3.407 | 1,199,702 | +0.07(+2.21%) |
Jun 14, 2023 | 3.490 | 3.504 | 3.315 | 3.334 | 2,005,996 | -0.19(-5.48%) |
Jun 13, 2023 | 3.490 | 3.628 | 3.490 | 3.527 | 744,618 | +0.04(+1.06%) |
Jun 12, 2023 | 3.499 | 3.526 | 3.418 | 3.490 | 1,107,749 | +0.04(+1.30%) |
Jun 09, 2023 | 3.427 | 3.481 | 3.374 | 3.445 | 1,065,344 | +0.03(+0.79%) |
Jun 08, 2023 | 3.517 | 3.526 | 3.338 | 3.418 | 1,752,754 | -0.10(-2.81%) |
Jun 07, 2023 | 3.562 | 3.611 | 3.517 | 3.517 | 1,110,711 | -0.03(-0.76%) |
Jun 06, 2023 | 3.436 | 3.580 | 3.436 | 3.544 | 600,182 | +0.10(+2.86%) |
Jun 05, 2023 | 3.490 | 3.571 | 3.414 | 3.445 | 1,282,215 | -0.09(-2.54%) |
Jun 02, 2023 | 3.401 | 3.575 | 3.401 | 3.535 | 1,311,013 | +0.20(+5.91%) |
Jun 01, 2023 | 3.230 | 3.383 | 3.230 | 3.338 | 1,041,030 | +0.10(+3.05%) |
May 31, 2023 | 3.257 | 3.270 | 3.176 | 3.239 | 1,023,586 | -0.04(-1.37%) |
May 30, 2023 | 3.329 | 3.350 | 3.284 | 3.284 | 678,461 | -0.04(-1.35%) |
May 26, 2023 | 3.194 | 3.342 | 3.185 | 3.329 | 1,038,208 | +0.15(+4.80%) |
May 25, 2023 | 3.221 | 3.239 | 3.158 | 3.176 | 2,223,957 | -0.06(-1.94%) |
May 24, 2023 | 3.338 | 3.365 | 3.194 | 3.239 | 2,025,591 | -0.08(-2.43%) |
May 23, 2023 | 3.230 | 3.423 | 3.208 | 3.320 | 2,763,217 | +0.09(+2.78%) |
May 22, 2023 | 3.239 | 3.275 | 3.185 | 3.230 | 2,728,632 | +0.01(+0.28%) |
May 19, 2023 | 3.311 | 3.387 | 3.194 | 3.221 | 2,151,572 | -0.06(-1.91%) |
May 18, 2023 | 3.158 | 3.293 | 3.158 | 3.284 | 2,195,983 | +0.11(+3.39%) |
May 17, 2023 | 3.158 | 3.185 | 3.109 | 3.176 | 1,512,767 | +0.04(+1.43%) |
May 16, 2023 | 3.158 | 3.185 | 3.051 | 3.131 | 2,337,121 | -0.09(-2.79%) |
May 15, 2023 | 3.230 | 3.275 | 3.176 | 3.221 | 1,807,930 | +0.01(+0.28%) |
May 12, 2023 | 3.230 | 3.252 | 3.131 | 3.212 | 1,097,226 | -0.02(-0.56%) |
May 11, 2023 | 3.221 | 3.248 | 3.185 | 3.230 | 618,297 | -0.01(-0.28%) |
May 10, 2023 | 3.356 | 3.374 | 3.230 | 3.239 | 1,131,352 | -0.11(-3.22%) |
May 09, 2023 | 3.418 | 3.418 | 3.347 | 3.347 | 1,122,898 | -0.09(-2.61%) |
May 08, 2023 | 3.365 | 3.436 | 3.338 | 3.436 | 1,179,404 | +0.10(+2.96%) |
May 05, 2023 | 3.356 | 3.401 | 3.284 | 3.338 | 1,347,506 | +0.02(+0.54%) |
May 04, 2023 | 3.329 | 3.418 | 3.302 | 3.320 | 1,110,044 | -0.03(-0.80%) |
May 03, 2023 | 3.427 | 3.481 | 3.338 | 3.347 | 1,045,497 | -0.09(-2.61%) |
May 02, 2023 | 3.517 | 3.517 | 3.401 | 3.436 | 1,873,208 | -0.09(-2.54%) |
May 01, 2023 | 3.634 | 3.706 | 3.508 | 3.526 | 1,534,052 | -0.13(-3.68%) |
Apr 28, 2023 | 3.607 | 3.849 | 3.607 | 3.661 | 2,568,978 | +0.05(+1.49%) |
Apr 27, 2023 | 3.104 | 3.656 | 3.104 | 3.607 | 3,216,923 | +0.50(+16.18%) |
Apr 26, 2023 | 3.158 | 3.212 | 3.086 | 3.104 | 1,610,018 | -0.08(-2.54%) |
Apr 25, 2023 | 3.275 | 3.302 | 3.158 | 3.185 | 1,494,438 | -0.09(-2.74%) |
Apr 24, 2023 | 3.266 | 3.297 | 3.239 | 3.275 | 1,231,716 | +0.03(+0.83%) |
Apr 21, 2023 | 3.203 | 3.270 | 3.185 | 3.248 | 1,390,258 | +0.03(+0.84%) |
Apr 20, 2023 | 3.230 | 3.248 | 3.194 | 3.221 | 938,620 | -0.02(-0.55%) |
Apr 19, 2023 | 3.257 | 3.284 | 3.158 | 3.239 | 1,743,675 | -0.02(-0.55%) |
Apr 18, 2023 | 3.248 | 3.320 | 3.217 | 3.257 | 1,820,143 | +0.03(+0.83%) |
Apr 17, 2023 | 3.239 | 3.293 | 3.190 | 3.230 | 3,944,085 | +0.00(+0.00%) |
Apr 14, 2023 | 3.329 | 3.338 | 3.212 | 3.230 | 2,398,349 | -0.09(-2.70%) |
Apr 13, 2023 | 3.302 | 3.405 | 3.293 | 3.320 | 1,922,292 | +0.03(+0.82%) |
Apr 12, 2023 | 3.454 | 3.459 | 3.239 | 3.293 | 2,319,696 | -0.13(-3.93%) |
Apr 11, 2023 | 3.445 | 3.526 | 3.418 | 3.427 | 949,845 | +0.00(+0.00%) |
Apr 10, 2023 | 3.311 | 3.463 | 3.266 | 3.427 | 1,184,403 | +0.11(+3.24%) |
Apr 06, 2023 | 3.436 | 3.436 | 3.275 | 3.320 | 1,686,342 | -0.13(-3.65%) |
Apr 05, 2023 | 3.445 | 3.490 | 3.405 | 3.445 | 1,363,671 | +0.03(+0.79%) |
Apr 04, 2023 | 3.697 | 3.715 | 3.396 | 3.418 | 1,415,793 | -0.29(-7.75%) |
Apr 03, 2023 | 3.679 | 3.746 | 3.607 | 3.706 | 8,826,313 | +0.04(+1.23%) |
Mar 31, 2023 | 3.598 | 3.670 | 3.571 | 3.661 | 861,096 | +0.06(+1.75%) |
Mar 30, 2023 | 3.616 | 3.625 | 3.553 | 3.598 | 945,361 | +0.04(+1.26%) |
Mar 29, 2023 | 3.508 | 3.589 | 3.499 | 3.553 | 853,862 | +0.07(+2.06%) |
Mar 28, 2023 | 3.418 | 3.490 | 3.418 | 3.481 | 620,645 | +0.04(+1.31%) |
Mar 27, 2023 | 3.392 | 3.454 | 3.374 | 3.436 | 1,305,412 | +0.04(+1.32%) |
Mar 24, 2023 | 3.329 | 3.392 | 3.279 | 3.392 | 900,216 | +0.04(+1.07%) |
Mar 23, 2023 | 3.409 | 3.472 | 3.306 | 3.356 | 1,947,109 | -0.04(-1.06%) |
Mar 22, 2023 | 3.409 | 3.495 | 3.360 | 3.392 | 1,324,538 | -0.02(-0.53%) |
Mar 21, 2023 | 3.392 | 3.441 | 3.356 | 3.409 | 1,350,204 | +0.07(+2.15%) |
Mar 20, 2023 | 3.508 | 3.526 | 3.329 | 3.338 | 2,851,646 | -0.13(-3.88%) |
Mar 17, 2023 | 3.553 | 3.553 | 3.401 | 3.472 | 4,314,510 | -0.07(-2.03%) |
Mar 16, 2023 | 3.508 | 3.589 | 3.418 | 3.544 | 1,932,229 | +0.01(+0.25%) |
Mar 15, 2023 | 3.607 | 3.661 | 3.517 | 3.535 | 1,976,519 | -0.15(-4.14%) |
Mar 14, 2023 | 3.741 | 3.741 | 3.638 | 3.688 | 1,722,634 | +0.01(+0.24%) |
Mar 13, 2023 | 3.679 | 3.759 | 3.611 | 3.679 | 1,307,159 | -0.02(-0.49%) |
Mar 10, 2023 | 3.837 | 3.837 | 3.644 | 3.697 | 2,221,035 | -0.17(-4.31%) |
Mar 09, 2023 | 3.846 | 3.902 | 3.832 | 3.863 | 1,250,854 | +0.00(+0.00%) |
Mar 08, 2023 | 3.802 | 3.872 | 3.749 | 3.863 | 3,012,246 | +0.06(+1.61%) |
Mar 07, 2023 | 3.933 | 3.955 | 3.775 | 3.802 | 1,617,429 | -0.16(-3.98%) |
Mar 06, 2023 | 4.073 | 4.117 | 3.924 | 3.959 | 1,992,526 | -0.08(-1.95%) |
Mar 03, 2023 | 4.021 | 4.117 | 3.994 | 4.038 | 2,585,172 | +0.05(+1.32%) |
Mar 02, 2023 | 3.986 | 4.034 | 3.916 | 3.986 | 5,513,440 | -0.03(-0.66%) |
Mar 01, 2023 | 4.187 | 4.213 | 3.873 | 4.012 | 7,891,977 | -0.21(-4.98%) |
Feb 28, 2023 | 4.266 | 4.406 | 4.196 | 4.222 | 2,010,921 | -0.03(-0.62%) |
Feb 27, 2023 | 4.424 | 4.441 | 4.196 | 4.248 | 2,241,011 | -0.18(-4.15%) |
Feb 24, 2023 | 4.389 | 4.484 | 4.336 | 4.432 | 1,404,721 | -0.05(-1.17%) |
Feb 23, 2023 | 4.424 | 4.608 | 4.275 | 4.485 | 4,226,139 | -0.27(-5.71%) |
Feb 22, 2023 | 4.730 | 4.805 | 4.707 | 4.757 | 1,584,059 | +0.04(+0.93%) |
Feb 21, 2023 | 4.800 | 4.840 | 4.704 | 4.713 | 1,206,865 | -0.12(-2.54%) |
Feb 17, 2023 | 4.870 | 4.914 | 4.800 | 4.835 | 1,234,955 | -0.04(-0.72%) |
Feb 16, 2023 | 4.905 | 4.967 | 4.870 | 4.870 | 1,097,297 | -0.10(-1.94%) |
Feb 15, 2023 | 4.818 | 4.989 | 4.792 | 4.967 | 1,360,258 | +0.11(+2.35%) |
Feb 14, 2023 | 4.792 | 4.901 | 4.772 | 4.853 | 1,835,860 | +0.07(+1.47%) |
Feb 13, 2023 | 4.643 | 4.831 | 4.612 | 4.783 | 4,112,207 | +0.15(+3.21%) |
Feb 10, 2023 | 4.616 | 4.695 | 4.573 | 4.634 | 894,702 | -0.01(-0.19%) |
Feb 09, 2023 | 4.792 | 4.818 | 4.643 | 4.643 | 718,236 | -0.11(-2.21%) |
Feb 08, 2023 | 4.800 | 4.848 | 4.730 | 4.748 | 570,652 | -0.07(-1.45%) |
Feb 07, 2023 | 4.862 | 4.940 | 4.757 | 4.818 | 754,580 | -0.06(-1.26%) |
Feb 06, 2023 | 4.940 | 4.940 | 4.835 | 4.879 | 970,166 | -0.06(-1.24%) |
Feb 03, 2023 | 5.054 | 5.107 | 4.927 | 4.940 | 2,015,129 | -0.15(-2.93%) |
Feb 02, 2023 | 5.081 | 5.168 | 4.935 | 5.089 | 1,589,727 | +0.04(+0.69%) |
Feb 01, 2023 | 4.905 | 5.107 | 4.905 | 5.054 | 1,397,225 | +0.13(+2.67%) |
Jan 31, 2023 | 4.853 | 4.958 | 4.818 | 4.923 | 1,151,113 | +0.10(+2.00%) |
Jan 30, 2023 | 4.827 | 4.888 | 4.800 | 4.827 | 751,306 | -0.04(-0.72%) |
Jan 27, 2023 | 4.748 | 4.923 | 4.730 | 4.862 | 886,403 | +0.09(+1.83%) |
Jan 26, 2023 | 4.827 | 4.879 | 4.717 | 4.774 | 850,972 | -0.03(-0.55%) |
Jan 25, 2023 | 4.835 | 4.868 | 4.686 | 4.800 | 1,143,929 | -0.08(-1.62%) |
Jan 24, 2023 | 4.897 | 4.932 | 4.770 | 4.879 | 1,168,479 | -0.01(-0.18%) |
Jan 23, 2023 | 4.862 | 4.923 | 4.783 | 4.888 | 1,316,265 | +0.04(+0.72%) |
Jan 20, 2023 | 4.678 | 4.870 | 4.656 | 4.853 | 1,096,739 | +0.18(+3.75%) |
Jan 19, 2023 | 4.651 | 4.704 | 4.590 | 4.678 | 994,678 | -0.03(-0.56%) |
Jan 18, 2023 | 4.616 | 4.774 | 4.608 | 4.704 | 1,170,032 | +0.11(+2.29%) |
Jan 17, 2023 | 4.625 | 4.660 | 4.520 | 4.599 | 1,021,462 | -0.02(-0.38%) |
Jan 13, 2023 | 4.581 | 4.643 | 4.538 | 4.616 | 1,203,736 | +0.04(+0.76%) |
Jan 12, 2023 | 4.713 | 4.726 | 4.555 | 4.581 | 1,498,947 | -0.10(-2.06%) |
Jan 11, 2023 | 4.792 | 4.827 | 4.634 | 4.678 | 1,230,691 | -0.11(-2.20%) |
Jan 10, 2023 | 4.800 | 4.835 | 4.708 | 4.783 | 3,058,287 | -0.01(-0.18%) |
Jan 09, 2023 | 4.599 | 4.853 | 4.599 | 4.792 | 3,069,753 | +0.23(+4.99%) |
Jan 06, 2023 | 4.581 | 4.630 | 4.520 | 4.564 | 3,024,287 | -0.01(-0.19%) |
Jan 05, 2023 | 4.397 | 4.616 | 4.375 | 4.573 | 3,595,815 | +0.12(+2.76%) |
Jan 04, 2023 | 4.441 | 4.590 | 4.389 | 4.450 | 2,223,190 | +0.06(+1.40%) |
Jan 03, 2023 | 4.231 | 4.389 | 4.231 | 4.389 | 2,355,336 | +0.18(+4.16%) |
Dec 30, 2022 | 4.187 | 4.362 | 4.161 | 4.213 | 1,505,081 | +0.01(+0.21%) |
Dec 29, 2022 | 4.135 | 4.257 | 4.135 | 4.205 | 1,680,392 | +0.11(+2.78%) |
Dec 28, 2022 | 4.178 | 4.266 | 4.051 | 4.091 | 2,386,481 | -0.09(-2.10%) |
Dec 27, 2022 | 4.170 | 4.213 | 4.078 | 4.178 | 3,203,067 | +0.02(+0.42%) |
Dec 23, 2022 | 4.117 | 4.213 | 4.091 | 4.161 | 2,432,413 | +0.08(+1.93%) |
Dec 22, 2022 | 4.178 | 4.218 | 4.003 | 4.082 | 2,141,302 | -0.14(-3.32%) |
Dec 21, 2022 | 3.854 | 4.235 | 3.797 | 4.222 | 7,778,372 | +0.41(+10.80%) |
Dec 20, 2022 | 3.977 | 4.029 | 3.802 | 3.810 | 2,872,238 | -0.12(-3.12%) |
Dec 19, 2022 | 3.959 | 3.994 | 3.907 | 3.933 | 1,650,554 | -0.05(-1.32%) |
Dec 16, 2022 | 4.073 | 4.108 | 3.955 | 3.986 | 1,904,279 | -0.12(-2.99%) |
Dec 15, 2022 | 4.178 | 4.288 | 4.100 | 4.108 | 1,718,141 | +0.07(+1.74%) |
Dec 14, 2022 | 3.854 | 4.117 | 3.854 | 4.038 | 1,967,543 | +0.18(+4.77%) |
Dec 13, 2022 | 4.065 | 4.117 | 3.837 | 3.854 | 2,890,488 | -0.11(-2.87%) |
Dec 12, 2022 | 4.021 | 4.038 | 3.933 | 3.968 | 1,551,396 | -0.05(-1.31%) |
Dec 09, 2022 | 4.021 | 4.082 | 3.951 | 4.021 | 1,221,127 | -0.01(-0.22%) |
Dec 08, 2022 | 4.029 | 4.126 | 4.008 | 4.029 | 2,335,675 | +0.02(+0.44%) |
Dec 07, 2022 | 4.038 | 4.161 | 4.003 | 4.012 | 2,887,231 | -0.02(-0.43%) |
Dec 06, 2022 | 3.810 | 4.056 | 3.784 | 4.029 | 4,744,772 | +0.25(+6.48%) |
Dec 05, 2022 | 3.942 | 3.951 | 3.767 | 3.784 | 1,706,888 | -0.20(-5.05%) |
Dec 02, 2022 | 3.933 | 4.051 | 3.863 | 3.986 | 1,767,942 | +0.04(+0.89%) |