Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 245,547 | -0.03(-0.82%) |
Feb 28, 2024 | 3.640 | 3.650 | 3.620 | 3.640 | 132,577 | +0.02(+0.55%) |
Feb 27, 2024 | 3.600 | 3.640 | 3.600 | 3.620 | 159,211 | +0.00(+0.00%) |
Feb 26, 2024 | 3.620 | 3.623 | 3.600 | 3.620 | 162,955 | -0.04(-1.09%) |
Feb 23, 2024 | 3.621 | 3.660 | 3.610 | 3.660 | 156,443 | +0.06(+1.67%) |
Feb 22, 2024 | 3.610 | 3.620 | 3.600 | 3.600 | 157,111 | -0.02(-0.55%) |
Feb 21, 2024 | 3.590 | 3.625 | 3.582 | 3.620 | 1,825,485 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.620 | 3.590 | 3.620 | 163,746 | +0.08(+2.40%) |
Feb 16, 2024 | 3.540 | 3.560 | 3.530 | 3.535 | 91,409 | +0.04(+1.14%) |
Feb 15, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 182,896 | +0.10(+3.10%) |
Feb 14, 2024 | 3.400 | 3.409 | 3.376 | 3.390 | 131,011 | -0.05(-1.45%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.420 | 3.440 | 167,611 | -0.02(-0.58%) |
Feb 12, 2024 | 3.440 | 3.480 | 3.440 | 3.460 | 172,343 | +0.00(+0.00%) |
Feb 09, 2024 | 3.447 | 3.460 | 3.440 | 3.460 | 928,758 | +0.03(+0.87%) |
Feb 08, 2024 | 3.420 | 3.450 | 3.420 | 3.430 | 151,431 | -0.04(-1.15%) |
Feb 07, 2024 | 3.460 | 3.470 | 3.440 | 3.470 | 258,593 | +0.05(+1.46%) |
Feb 06, 2024 | 3.390 | 3.430 | 3.390 | 3.420 | 213,479 | -0.02(-0.58%) |
Feb 05, 2024 | 3.461 | 3.470 | 3.440 | 3.440 | 208,125 | -0.04(-1.15%) |
Feb 02, 2024 | 3.490 | 3.500 | 3.479 | 3.480 | 162,620 | -0.01(-0.29%) |
Feb 01, 2024 | 3.480 | 3.500 | 3.369 | 3.490 | 3,911,926 | +0.14(+4.18%) |
Jan 31, 2024 | 3.380 | 3.414 | 3.340 | 3.350 | 2,639,646 | +0.02(+0.60%) |
Jan 30, 2024 | 3.350 | 3.360 | 3.290 | 3.330 | 33,110,076 | +0.02(+0.60%) |
Jan 29, 2024 | 3.440 | 3.440 | 3.280 | 3.310 | 10,628,890 | -0.15(-4.34%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.430 | 3.460 | 1,979,035 | +0.01(+0.26%) |
Jan 25, 2024 | 3.460 | 3.480 | 3.430 | 3.451 | 251,268 | +0.02(+0.61%) |
Jan 24, 2024 | 3.480 | 3.486 | 3.430 | 3.430 | 385,263 | -0.06(-1.72%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.450 | 3.490 | 270,273 | -0.01(-0.29%) |
Jan 22, 2024 | 3.510 | 3.520 | 3.450 | 3.500 | 401,638 | +0.01(+0.29%) |
Jan 19, 2024 | 3.440 | 3.510 | 3.440 | 3.490 | 659,078 | -0.01(-0.29%) |
Jan 18, 2024 | 3.420 | 3.500 | 3.420 | 3.500 | 2,249,877 | +0.04(+1.16%) |
Jan 17, 2024 | 3.470 | 3.470 | 3.440 | 3.460 | 281,315 | +0.00(+0.00%) |
Jan 16, 2024 | 3.420 | 3.470 | 3.420 | 3.460 | 439,711 | +0.01(+0.29%) |
Jan 12, 2024 | 3.420 | 3.460 | 3.420 | 3.450 | 290,943 | +0.02(+0.58%) |
Jan 11, 2024 | 3.420 | 3.440 | 3.390 | 3.430 | 646,988 | +0.03(+0.88%) |
Jan 10, 2024 | 3.400 | 3.400 | 3.380 | 3.400 | 167,246 | +0.01(+0.29%) |
Jan 09, 2024 | 3.380 | 3.400 | 3.380 | 3.390 | 284,285 | -0.01(-0.29%) |
Jan 08, 2024 | 3.400 | 3.420 | 3.393 | 3.400 | 460,720 | +0.01(+0.29%) |
Jan 05, 2024 | 3.380 | 3.420 | 3.380 | 3.390 | 161,017 | -0.01(-0.29%) |
Jan 04, 2024 | 3.400 | 3.430 | 3.400 | 3.400 | 271,894 | +0.02(+0.59%) |
Jan 03, 2024 | 3.380 | 3.400 | 3.360 | 3.380 | 219,368 | -0.02(-0.59%) |
Jan 02, 2024 | 3.390 | 3.400 | 3.378 | 3.400 | 360,357 | -0.02(-0.58%) |
Dec 29, 2023 | 3.410 | 3.430 | 3.410 | 3.420 | 218,067 | +0.00(+0.00%) |
Dec 28, 2023 | 3.440 | 3.440 | 3.410 | 3.420 | 152,653 | -0.02(-0.58%) |
Dec 27, 2023 | 3.420 | 3.440 | 3.420 | 3.440 | 197,811 | +0.00(+0.00%) |
Dec 26, 2023 | 3.300 | 3.530 | 3.300 | 3.440 | 187,603 | +0.03(+0.88%) |
Dec 22, 2023 | 3.400 | 3.420 | 3.400 | 3.410 | 187,729 | +0.01(+0.29%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.390 | 3.400 | 271,996 | +0.02(+0.59%) |
Dec 20, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 301,431 | +0.00(+0.00%) |
Dec 19, 2023 | 3.370 | 3.390 | 3.360 | 3.380 | 377,021 | +0.00(+0.00%) |
Dec 18, 2023 | 3.380 | 3.380 | 3.350 | 3.380 | 386,121 | +0.02(+0.60%) |
Dec 15, 2023 | 3.390 | 3.390 | 3.350 | 3.360 | 506,198 | -0.04(-1.18%) |
Dec 14, 2023 | 3.410 | 3.410 | 3.380 | 3.400 | 453,494 | +0.01(+0.29%) |
Dec 13, 2023 | 3.370 | 3.390 | 3.340 | 3.390 | 418,935 | +0.02(+0.74%) |
Dec 12, 2023 | 3.360 | 3.380 | 3.350 | 3.365 | 283,468 | +0.02(+0.45%) |
Dec 11, 2023 | 3.350 | 3.370 | 3.350 | 3.350 | 966,494 | -0.02(-0.59%) |
Dec 08, 2023 | 3.370 | 3.380 | 3.350 | 3.370 | 419,445 | +0.00(+0.00%) |
Dec 07, 2023 | 3.370 | 3.400 | 3.370 | 3.370 | 311,668 | +0.00(+0.15%) |
Dec 06, 2023 | 3.370 | 3.390 | 3.360 | 3.365 | 974,405 | -0.01(-0.44%) |
Dec 05, 2023 | 3.380 | 3.396 | 3.370 | 3.380 | 283,201 | -0.02(-0.59%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.380 | 3.400 | 277,316 | +0.01(+0.29%) |
Dec 01, 2023 | 3.400 | 3.400 | 3.380 | 3.390 | 279,148 | -0.01(-0.29%) |
Nov 30, 2023 | 3.450 | 3.450 | 3.400 | 3.400 | 275,834 | -0.06(-1.73%) |
Nov 29, 2023 | 3.490 | 3.500 | 3.450 | 3.460 | 188,729 | -0.03(-0.83%) |
Nov 28, 2023 | 3.500 | 3.510 | 3.480 | 3.489 | 213,208 | +0.03(+0.84%) |
Nov 27, 2023 | 3.470 | 3.490 | 3.460 | 3.460 | 154,275 | -0.02(-0.57%) |
Nov 24, 2023 | 3.460 | 3.487 | 3.450 | 3.480 | 270,594 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.481 | 3.450 | 3.480 | 266,329 | +0.01(+0.29%) |
Nov 21, 2023 | 3.460 | 3.482 | 3.450 | 3.470 | 156,592 | -0.01(-0.29%) |
Nov 20, 2023 | 3.460 | 3.500 | 3.460 | 3.480 | 248,262 | +0.04(+1.16%) |
Nov 17, 2023 | 3.450 | 3.460 | 3.430 | 3.440 | 136,518 | +0.02(+0.58%) |
Nov 16, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 232,166 | +0.00(+0.00%) |
Nov 15, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 196,640 | -0.04(-1.16%) |
Nov 14, 2023 | 3.460 | 3.460 | 3.440 | 3.460 | 219,677 | +0.02(+0.58%) |
Nov 13, 2023 | 3.420 | 3.455 | 3.420 | 3.440 | 305,231 | +0.03(+0.88%) |
Nov 10, 2023 | 3.460 | 3.460 | 3.400 | 3.410 | 152,383 | -0.01(-0.29%) |
Nov 09, 2023 | 3.455 | 3.455 | 3.390 | 3.420 | 281,651 | -0.03(-0.87%) |
Nov 08, 2023 | 3.490 | 3.490 | 3.420 | 3.450 | 215,364 | +0.03(+0.88%) |
Nov 07, 2023 | 3.410 | 3.430 | 3.400 | 3.420 | 168,263 | -0.01(-0.29%) |
Nov 06, 2023 | 3.440 | 3.450 | 3.350 | 3.430 | 377,338 | -0.03(-0.87%) |
Nov 03, 2023 | 3.400 | 3.471 | 3.400 | 3.460 | 16,460,165 | +0.11(+3.28%) |
Nov 02, 2023 | 3.380 | 3.391 | 3.340 | 3.350 | 170,736 | +0.02(+0.60%) |
Nov 01, 2023 | 3.330 | 3.360 | 3.330 | 3.330 | 273,119 | +0.00(+0.00%) |
Oct 31, 2023 | 3.330 | 3.350 | 3.320 | 3.330 | 2,104,941 | -0.03(-0.88%) |
Oct 30, 2023 | 3.345 | 3.360 | 3.320 | 3.360 | 386,478 | +0.07(+2.11%) |
Oct 27, 2023 | 3.310 | 3.330 | 3.280 | 3.290 | 301,586 | -0.03(-0.90%) |
Oct 26, 2023 | 3.300 | 3.320 | 3.290 | 3.320 | 384,775 | +0.05(+1.53%) |
Oct 25, 2023 | 3.310 | 3.310 | 3.270 | 3.270 | 855,860 | +0.05(+1.55%) |
Oct 24, 2023 | 3.250 | 3.270 | 3.210 | 3.220 | 5,415,849 | -0.05(-1.39%) |
Oct 23, 2023 | 3.270 | 3.290 | 3.250 | 3.265 | 4,107,436 | -0.00(-0.14%) |
Oct 20, 2023 | 3.270 | 3.292 | 3.270 | 3.270 | 207,883 | -0.01(-0.30%) |
Oct 19, 2023 | 3.270 | 3.300 | 3.270 | 3.280 | 231,769 | +0.00(+0.00%) |
Oct 18, 2023 | 3.300 | 3.310 | 3.270 | 3.280 | 297,581 | -0.02(-0.47%) |
Oct 17, 2023 | 3.280 | 3.310 | 3.280 | 3.296 | 390,890 | +0.00(+0.09%) |
Oct 16, 2023 | 3.290 | 3.300 | 3.275 | 3.292 | 545,075 | -0.02(-0.53%) |
Oct 13, 2023 | 3.300 | 3.315 | 3.288 | 3.310 | 201,479 | +0.01(+0.30%) |
Oct 12, 2023 | 3.310 | 3.320 | 3.290 | 3.300 | 284,137 | -0.02(-0.60%) |
Oct 11, 2023 | 3.335 | 3.348 | 3.310 | 3.320 | 226,081 | -0.01(-0.29%) |
Oct 10, 2023 | 3.310 | 3.337 | 3.310 | 3.329 | 230,447 | -0.00(-0.02%) |
Oct 09, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 571,109 | +0.01(+0.32%) |
Oct 06, 2023 | 3.272 | 3.320 | 3.258 | 3.320 | 251,871 | +0.04(+1.20%) |
Oct 05, 2023 | 3.260 | 3.280 | 3.240 | 3.280 | 201,111 | +0.05(+1.55%) |
Oct 04, 2023 | 3.250 | 3.255 | 3.220 | 3.230 | 349,567 | +0.02(+0.47%) |
Oct 03, 2023 | 3.210 | 3.230 | 3.200 | 3.215 | 467,825 | -0.03(-1.07%) |
Oct 02, 2023 | 3.263 | 3.265 | 3.232 | 3.250 | 303,799 | -0.02(-0.62%) |
Sep 29, 2023 | 3.300 | 3.300 | 3.260 | 3.270 | 329,367 | +0.01(+0.31%) |
Sep 28, 2023 | 3.265 | 3.290 | 3.252 | 3.260 | 320,054 | +0.03(+0.93%) |
Sep 27, 2023 | 3.244 | 3.256 | 3.230 | 3.230 | 432,891 | -0.07(-2.12%) |
Sep 26, 2023 | 3.290 | 3.315 | 3.290 | 3.300 | 424,916 | -0.00(-0.06%) |
Sep 25, 2023 | 3.305 | 3.310 | 3.300 | 3.302 | 263,306 | -0.05(-1.43%) |
Sep 22, 2023 | 3.353 | 3.370 | 3.340 | 3.350 | 216,274 | -0.05(-1.47%) |
Sep 21, 2023 | 3.380 | 3.420 | 3.380 | 3.400 | 255,100 | -0.05(-1.56%) |
Sep 20, 2023 | 3.490 | 3.490 | 3.450 | 3.454 | 353,906 | +0.02(+0.69%) |
Sep 19, 2023 | 3.430 | 3.460 | 3.430 | 3.430 | 311,918 | -0.03(-0.87%) |
Sep 18, 2023 | 3.453 | 3.490 | 3.420 | 3.460 | 225,422 | -0.01(-0.22%) |
Sep 15, 2023 | 3.475 | 3.490 | 3.460 | 3.467 | 776,918 | -0.01(-0.36%) |
Sep 14, 2023 | 3.476 | 3.510 | 3.460 | 3.480 | 206,705 | +0.00(+0.00%) |
Sep 13, 2023 | 3.480 | 3.540 | 3.468 | 3.480 | 195,063 | -0.01(-0.29%) |
Sep 12, 2023 | 3.482 | 3.517 | 3.470 | 3.490 | 185,983 | +0.00(+0.00%) |
Sep 11, 2023 | 3.470 | 3.490 | 3.460 | 3.490 | 260,001 | +0.01(+0.29%) |
Sep 08, 2023 | 3.450 | 3.495 | 3.450 | 3.480 | 354,672 | +0.00(+0.00%) |
Sep 07, 2023 | 3.455 | 3.510 | 3.450 | 3.480 | 272,027 | +0.03(+0.87%) |
Sep 06, 2023 | 3.465 | 3.490 | 3.440 | 3.450 | 159,694 | -0.01(-0.29%) |
Sep 05, 2023 | 3.450 | 3.510 | 3.450 | 3.460 | 263,286 | -0.02(-0.57%) |
Sep 01, 2023 | 3.530 | 3.540 | 3.480 | 3.480 | 121,832 | -0.03(-0.85%) |
Aug 31, 2023 | 3.590 | 3.590 | 3.506 | 3.510 | 174,451 | -0.01(-0.28%) |
Aug 30, 2023 | 3.490 | 3.580 | 3.490 | 3.520 | 148,763 | +0.02(+0.57%) |
Aug 29, 2023 | 3.400 | 3.527 | 3.400 | 3.500 | 146,822 | +0.05(+1.45%) |
Aug 28, 2023 | 3.480 | 3.490 | 3.450 | 3.450 | 187,136 | -0.04(-1.15%) |
Aug 25, 2023 | 3.530 | 3.530 | 3.440 | 3.490 | 175,666 | +0.00(+0.07%) |
Aug 24, 2023 | 3.420 | 3.510 | 3.420 | 3.487 | 317,476 | -0.03(-0.78%) |
Aug 23, 2023 | 3.450 | 3.530 | 3.450 | 3.515 | 188,832 | +0.01(+0.14%) |
Aug 22, 2023 | 3.515 | 3.550 | 3.500 | 3.510 | 199,420 | -0.03(-0.85%) |
Aug 21, 2023 | 3.510 | 3.570 | 3.510 | 3.540 | 189,550 | -0.00(-0.03%) |
Aug 18, 2023 | 3.470 | 3.560 | 3.470 | 3.541 | 372,119 | +0.03(+0.89%) |
Aug 17, 2023 | 3.540 | 3.545 | 3.500 | 3.510 | 199,747 | -0.05(-1.40%) |
Aug 16, 2023 | 3.590 | 3.590 | 3.540 | 3.560 | 1,086,507 | +0.02(+0.56%) |
Aug 15, 2023 | 3.550 | 3.562 | 3.530 | 3.540 | 2,024,019 | -0.05(-1.39%) |
Aug 14, 2023 | 3.565 | 3.590 | 3.553 | 3.590 | 1,832,106 | +0.03(+0.84%) |
Aug 11, 2023 | 3.510 | 3.600 | 3.510 | 3.560 | 1,979,298 | -0.03(-0.77%) |
Aug 10, 2023 | 3.550 | 3.610 | 3.550 | 3.587 | 2,843,654 | +0.04(+1.06%) |
Aug 09, 2023 | 3.510 | 3.550 | 3.496 | 3.550 | 627,131 | +0.05(+1.43%) |
Aug 08, 2023 | 3.490 | 3.510 | 3.476 | 3.500 | 206,618 | -0.04(-1.13%) |
Aug 07, 2023 | 3.440 | 3.540 | 3.440 | 3.540 | 237,565 | +0.00(+0.14%) |
Aug 04, 2023 | 3.520 | 3.560 | 3.520 | 3.535 | 228,093 | -0.04(-1.26%) |
Aug 03, 2023 | 3.480 | 3.610 | 3.480 | 3.580 | 176,442 | -0.00(-0.14%) |
Aug 02, 2023 | 3.540 | 3.630 | 3.540 | 3.585 | 140,018 | -0.04(-1.24%) |
Aug 01, 2023 | 3.650 | 3.680 | 3.620 | 3.630 | 151,397 | -0.04(-1.04%) |
Jul 31, 2023 | 3.700 | 3.720 | 3.660 | 3.668 | 227,486 | -0.03(-0.86%) |
Jul 28, 2023 | 3.590 | 3.710 | 3.590 | 3.700 | 119,728 | +0.02(+0.54%) |
Jul 27, 2023 | 3.710 | 3.710 | 3.620 | 3.680 | 160,166 | +0.01(+0.27%) |
Jul 26, 2023 | 3.680 | 3.710 | 3.540 | 3.670 | 133,849 | +0.02(+0.55%) |
Jul 25, 2023 | 3.665 | 3.720 | 3.640 | 3.650 | 168,203 | +0.04(+1.11%) |
Jul 24, 2023 | 3.560 | 3.660 | 3.560 | 3.610 | 198,038 | -0.01(-0.28%) |
Jul 21, 2023 | 3.630 | 3.650 | 3.610 | 3.620 | 122,972 | +0.01(+0.28%) |
Jul 20, 2023 | 3.640 | 3.644 | 3.600 | 3.610 | 113,966 | +0.02(+0.56%) |
Jul 19, 2023 | 3.620 | 3.630 | 3.580 | 3.590 | 125,593 | -0.03(-0.69%) |
Jul 18, 2023 | 3.590 | 3.620 | 3.590 | 3.615 | 209,653 | -0.03(-0.96%) |
Jul 17, 2023 | 3.640 | 3.663 | 3.620 | 3.650 | 187,669 | +0.04(+1.11%) |
Jul 14, 2023 | 3.610 | 3.646 | 3.610 | 3.610 | 1,156,563 | +0.04(+1.11%) |
Jul 13, 2023 | 3.570 | 3.590 | 3.547 | 3.570 | 150,255 | +0.03(+0.85%) |
Jul 12, 2023 | 3.536 | 3.550 | 3.520 | 3.540 | 136,343 | +0.03(+0.85%) |
Jul 11, 2023 | 3.480 | 3.510 | 3.480 | 3.510 | 237,067 | +0.00(+0.14%) |
Jul 10, 2023 | 3.500 | 3.520 | 3.490 | 3.505 | 319,155 | +0.00(+0.14%) |
Jul 07, 2023 | 3.490 | 3.520 | 3.480 | 3.500 | 177,928 | -0.02(-0.64%) |
Jul 06, 2023 | 3.540 | 3.540 | 3.500 | 3.522 | 188,178 | +0.01(+0.36%) |
Jul 05, 2023 | 3.510 | 3.540 | 3.500 | 3.510 | 295,608 | -0.03(-0.85%) |
Jul 03, 2023 | 3.540 | 3.550 | 3.520 | 3.540 | 136,209 | +0.01(+0.28%) |
Jun 30, 2023 | 3.540 | 3.560 | 3.520 | 3.530 | 146,007 | +0.02(+0.57%) |
Jun 29, 2023 | 3.520 | 3.530 | 3.502 | 3.510 | 155,853 | +0.00(+0.00%) |
Jun 28, 2023 | 3.529 | 3.540 | 3.510 | 3.510 | 126,529 | -0.01(-0.28%) |
Jun 27, 2023 | 3.500 | 3.530 | 3.500 | 3.520 | 273,986 | +0.05(+1.44%) |
Jun 26, 2023 | 3.460 | 3.480 | 3.450 | 3.470 | 203,348 | +0.03(+0.87%) |
Jun 23, 2023 | 3.465 | 3.480 | 3.440 | 3.440 | 231,771 | -0.00(-0.15%) |
Jun 22, 2023 | 3.442 | 3.450 | 3.426 | 3.445 | 164,079 | +0.00(+0.15%) |
Jun 21, 2023 | 3.480 | 3.495 | 3.430 | 3.440 | 30,464,168 | -0.04(-1.15%) |
Jun 20, 2023 | 3.500 | 3.512 | 3.480 | 3.480 | 204,026 | +0.03(+0.87%) |
Jun 16, 2023 | 3.440 | 3.470 | 3.440 | 3.450 | 129,143 | +0.03(+0.88%) |
Jun 15, 2023 | 3.390 | 3.460 | 3.390 | 3.420 | 251,021 | +0.05(+1.48%) |
Jun 14, 2023 | 3.390 | 3.390 | 3.350 | 3.370 | 524,425 | +0.00(+0.00%) |
Jun 13, 2023 | 3.320 | 3.390 | 3.320 | 3.370 | 1,185,627 | +0.00(+0.00%) |
Jun 12, 2023 | 3.360 | 3.400 | 3.340 | 3.370 | 215,167 | -0.03(-0.88%) |
Jun 09, 2023 | 3.420 | 3.430 | 3.390 | 3.400 | 196,809 | -0.03(-0.87%) |
Jun 08, 2023 | 3.410 | 3.430 | 3.390 | 3.430 | 166,557 | +0.02(+0.44%) |
Jun 07, 2023 | 3.410 | 3.440 | 3.400 | 3.415 | 186,213 | -0.02(-0.44%) |
Jun 06, 2023 | 3.402 | 3.430 | 3.400 | 3.430 | 301,402 | -0.01(-0.22%) |
Jun 05, 2023 | 3.426 | 3.460 | 3.420 | 3.438 | 263,777 | +0.01(+0.22%) |
Jun 02, 2023 | 3.430 | 3.462 | 3.420 | 3.430 | 176,543 | -0.06(-1.72%) |
Jun 01, 2023 | 3.460 | 3.500 | 3.460 | 3.490 | 357,832 | +0.04(+1.16%) |
May 31, 2023 | 3.450 | 3.480 | 3.440 | 3.450 | 267,647 | -0.02(-0.58%) |
May 30, 2023 | 3.490 | 3.498 | 3.450 | 3.470 | 323,873 | -0.04(-1.14%) |
May 26, 2023 | 3.530 | 3.530 | 3.500 | 3.510 | 151,141 | -0.01(-0.28%) |
May 25, 2023 | 3.484 | 3.540 | 3.484 | 3.520 | 163,587 | -0.04(-1.12%) |
May 24, 2023 | 3.560 | 3.590 | 3.560 | 3.560 | 168,314 | -0.00(-0.11%) |
May 23, 2023 | 3.570 | 3.600 | 3.560 | 3.564 | 128,024 | -0.00(-0.03%) |
May 22, 2023 | 3.560 | 3.580 | 3.550 | 3.565 | 119,129 | +0.00(+0.14%) |
May 19, 2023 | 3.560 | 3.650 | 3.540 | 3.560 | 128,475 | +0.00(+0.14%) |
May 18, 2023 | 3.561 | 3.640 | 3.540 | 3.555 | 152,803 | -0.01(-0.42%) |
May 17, 2023 | 3.580 | 3.600 | 3.570 | 3.570 | 107,642 | -0.07(-1.92%) |
May 16, 2023 | 3.648 | 3.650 | 3.610 | 3.640 | 603,764 | +0.00(+0.00%) |
May 15, 2023 | 3.630 | 3.680 | 3.620 | 3.640 | 432,562 | +0.00(+0.00%) |
May 12, 2023 | 3.600 | 3.640 | 3.600 | 3.640 | 142,841 | -0.01(-0.41%) |
May 11, 2023 | 3.630 | 3.670 | 3.620 | 3.655 | 241,542 | -0.05(-1.22%) |
May 10, 2023 | 3.710 | 3.710 | 3.662 | 3.700 | 199,206 | +0.02(+0.41%) |
May 09, 2023 | 3.690 | 3.700 | 3.660 | 3.685 | 170,956 | +0.03(+0.90%) |
May 08, 2023 | 3.700 | 3.700 | 3.650 | 3.652 | 142,329 | -0.02(-0.63%) |
May 05, 2023 | 3.680 | 3.680 | 3.640 | 3.675 | 181,696 | +0.02(+0.48%) |
May 04, 2023 | 3.655 | 3.700 | 3.650 | 3.658 | 131,655 | -0.00(-0.01%) |
May 03, 2023 | 3.650 | 3.700 | 3.640 | 3.658 | 205,303 | +0.03(+0.77%) |
May 02, 2023 | 3.620 | 3.650 | 3.600 | 3.630 | 191,405 | -0.02(-0.55%) |
May 01, 2023 | 3.700 | 3.700 | 3.560 | 3.650 | 124,475 | -0.02(-0.54%) |
Apr 28, 2023 | 3.660 | 3.690 | 3.654 | 3.670 | 158,908 | -0.03(-0.81%) |
Apr 27, 2023 | 3.660 | 3.700 | 3.640 | 3.700 | 139,187 | +0.08(+2.21%) |
Apr 26, 2023 | 3.600 | 3.640 | 3.590 | 3.620 | 311,907 | +0.04(+1.26%) |
Apr 25, 2023 | 3.580 | 3.600 | 3.560 | 3.575 | 399,620 | -0.02(-0.69%) |
Apr 24, 2023 | 3.615 | 3.640 | 3.600 | 3.600 | 134,030 | -0.00(-0.14%) |
Apr 21, 2023 | 3.600 | 3.610 | 3.580 | 3.605 | 142,906 | +0.01(+0.28%) |
Apr 20, 2023 | 3.610 | 3.620 | 3.590 | 3.595 | 182,312 | -0.00(-0.14%) |
Apr 19, 2023 | 3.610 | 3.660 | 3.590 | 3.600 | 177,975 | +0.03(+0.84%) |
Apr 18, 2023 | 3.570 | 3.600 | 3.560 | 3.570 | 187,110 | +0.02(+0.56%) |
Apr 17, 2023 | 3.610 | 3.620 | 3.550 | 3.550 | 211,466 | -0.01(-0.28%) |
Apr 14, 2023 | 3.589 | 3.589 | 3.510 | 3.560 | 286,737 | -0.10(-2.63%) |
Apr 13, 2023 | 3.690 | 3.710 | 3.630 | 3.656 | 125,906 | +0.01(+0.17%) |
Apr 12, 2023 | 3.650 | 3.710 | 3.650 | 3.650 | 123,089 | -0.02(-0.61%) |
Apr 11, 2023 | 3.660 | 3.710 | 3.651 | 3.672 | 95,829 | +0.09(+2.58%) |
Apr 10, 2023 | 3.560 | 3.800 | 3.560 | 3.580 | 117,044 | -0.13(-3.48%) |
Apr 06, 2023 | 3.660 | 3.730 | 3.660 | 3.709 | 130,256 | +0.09(+2.46%) |
Apr 05, 2023 | 3.625 | 3.640 | 3.610 | 3.620 | 186,747 | +0.03(+0.84%) |
Apr 04, 2023 | 3.590 | 3.610 | 3.590 | 3.590 | 164,517 | +0.00(+0.00%) |
Apr 03, 2023 | 3.590 | 3.600 | 3.580 | 3.590 | 104,526 | +0.02(+0.70%) |
Mar 31, 2023 | 3.570 | 3.589 | 3.560 | 3.565 | 137,110 | +0.02(+0.42%) |
Mar 30, 2023 | 3.560 | 3.576 | 3.550 | 3.550 | 109,157 | -0.03(-0.84%) |
Mar 29, 2023 | 3.560 | 3.585 | 3.550 | 3.580 | 209,501 | +0.03(+0.85%) |
Mar 28, 2023 | 3.530 | 3.597 | 3.530 | 3.550 | 161,734 | +0.03(+0.85%) |
Mar 27, 2023 | 3.540 | 3.540 | 3.500 | 3.520 | 145,627 | +0.02(+0.57%) |
Mar 24, 2023 | 3.480 | 3.500 | 3.464 | 3.500 | 319,563 | -0.04(-1.13%) |
Mar 23, 2023 | 3.552 | 3.580 | 3.540 | 3.540 | 137,302 | -0.02(-0.42%) |
Mar 22, 2023 | 3.540 | 3.580 | 3.530 | 3.555 | 149,413 | +0.01(+0.14%) |
Mar 21, 2023 | 3.560 | 3.585 | 3.550 | 3.550 | 128,626 | +0.02(+0.50%) |
Mar 20, 2023 | 3.520 | 3.540 | 3.510 | 3.533 | 155,645 | +0.07(+2.10%) |
Mar 17, 2023 | 3.460 | 3.460 | 3.430 | 3.460 | 146,670 | +0.01(+0.29%) |
Mar 16, 2023 | 3.445 | 3.470 | 3.440 | 3.450 | 176,990 | +0.01(+0.22%) |
Mar 15, 2023 | 3.410 | 3.460 | 3.390 | 3.442 | 144,790 | -0.02(-0.65%) |
Mar 14, 2023 | 3.500 | 3.500 | 3.450 | 3.465 | 161,511 | +0.01(+0.43%) |
Mar 13, 2023 | 3.475 | 3.500 | 3.440 | 3.450 | 180,031 | +0.00(+0.00%) |
Mar 10, 2023 | 3.480 | 3.490 | 3.450 | 3.450 | 106,116 | +0.00(+0.00%) |
Mar 09, 2023 | 3.460 | 3.460 | 3.445 | 3.450 | 104,024 | +0.01(+0.29%) |
Mar 08, 2023 | 3.435 | 3.450 | 3.420 | 3.440 | 123,588 | +0.04(+1.18%) |
Mar 07, 2023 | 3.450 | 3.460 | 3.400 | 3.400 | 125,269 | -0.08(-2.30%) |
Mar 06, 2023 | 3.480 | 3.490 | 3.464 | 3.480 | 151,209 | +0.02(+0.58%) |
Mar 03, 2023 | 3.430 | 3.470 | 3.420 | 3.460 | 200,139 | +0.03(+0.87%) |
Mar 02, 2023 | 3.440 | 3.460 | 3.420 | 3.430 | 195,216 | -0.03(-0.87%) |