Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 34,956 | -0.08(-1.75%) |
Apr 29, 2024 | 4.870 | 4.883 | 4.850 | 4.865 | 6,241 | +0.00(+0.00%) |
Apr 26, 2024 | 4.880 | 4.880 | 4.840 | 4.865 | 10,909 | +0.04(+0.72%) |
Apr 25, 2024 | 4.780 | 4.830 | 4.770 | 4.830 | 3,418 | +0.04(+0.84%) |
Apr 24, 2024 | 4.760 | 4.793 | 4.760 | 4.790 | 1,201 | -0.07(-1.44%) |
Apr 23, 2024 | 4.813 | 4.860 | 4.810 | 4.860 | 6,492 | +0.11(+2.32%) |
Apr 22, 2024 | 4.750 | 4.789 | 4.740 | 4.750 | 1,983 | +0.06(+1.28%) |
Apr 19, 2024 | 4.670 | 4.749 | 4.650 | 4.690 | 6,146 | +0.00(+0.00%) |
Apr 18, 2024 | 4.670 | 4.729 | 4.640 | 4.690 | 6,577 | +0.12(+2.63%) |
Apr 17, 2024 | 4.780 | 4.780 | 4.530 | 4.570 | 4,132 | -0.00(-0.01%) |
Apr 16, 2024 | 4.600 | 4.610 | 4.560 | 4.570 | 5,547 | -0.07(-1.50%) |
Apr 15, 2024 | 4.690 | 4.720 | 4.640 | 4.640 | 19,165 | -0.03(-0.64%) |
Apr 12, 2024 | 4.692 | 4.719 | 4.660 | 4.670 | 8,201 | -0.10(-2.11%) |
Apr 11, 2024 | 4.740 | 4.820 | 4.730 | 4.771 | 13,424 | +0.00(+0.01%) |
Apr 10, 2024 | 4.760 | 4.770 | 4.720 | 4.770 | 6,162 | -0.11(-2.15%) |
Apr 09, 2024 | 4.880 | 4.900 | 4.860 | 4.875 | 8,075 | -0.02(-0.41%) |
Apr 08, 2024 | 4.860 | 4.920 | 4.860 | 4.895 | 3,224 | +0.08(+1.77%) |
Apr 05, 2024 | 4.825 | 4.830 | 4.810 | 4.810 | 2,414 | +0.00(+0.00%) |
Apr 04, 2024 | 4.885 | 4.890 | 4.810 | 4.810 | 4,722 | +0.04(+0.83%) |
Apr 03, 2024 | 4.750 | 4.800 | 4.750 | 4.771 | 1,954 | -0.01(-0.20%) |
Apr 02, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 2,221 | -0.17(-3.41%) |
Apr 01, 2024 | 4.880 | 4.950 | 4.880 | 4.949 | 1,409 | -0.00(-0.02%) |
Mar 28, 2024 | 4.979 | 4.980 | 4.950 | 4.950 | 3,738 | +0.01(+0.20%) |
Mar 27, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 821 | +0.02(+0.49%) |
Mar 26, 2024 | 4.930 | 4.940 | 4.916 | 4.916 | 1,627 | -0.02(-0.49%) |
Mar 25, 2024 | 4.905 | 4.940 | 4.850 | 4.940 | 5,518 | +0.05(+1.02%) |
Mar 22, 2024 | 4.920 | 4.920 | 4.890 | 4.890 | 2,458 | -0.02(-0.41%) |
Mar 21, 2024 | 4.880 | 4.950 | 4.860 | 4.910 | 19,580 | +0.15(+3.15%) |
Mar 20, 2024 | 4.700 | 4.760 | 4.680 | 4.760 | 7,209 | +0.10(+2.19%) |
Mar 19, 2024 | 4.650 | 4.690 | 4.650 | 4.658 | 3,663 | -0.07(-1.52%) |
Mar 18, 2024 | 4.720 | 4.730 | 4.671 | 4.730 | 8,173 | +0.10(+2.16%) |
Mar 15, 2024 | 4.650 | 4.720 | 4.630 | 4.630 | 21,161 | +0.02(+0.43%) |
Mar 14, 2024 | 4.679 | 4.679 | 4.590 | 4.610 | 36,321 | -0.04(-0.86%) |
Mar 13, 2024 | 4.620 | 4.700 | 4.620 | 4.650 | 8,557 | +0.04(+0.87%) |
Mar 12, 2024 | 4.600 | 4.640 | 4.590 | 4.610 | 8,208 | -0.07(-1.50%) |
Mar 11, 2024 | 4.610 | 4.680 | 4.610 | 4.680 | 2,733 | +0.02(+0.43%) |
Mar 08, 2024 | 4.660 | 4.690 | 4.640 | 4.660 | 5,074 | +0.08(+1.75%) |
Mar 07, 2024 | 4.531 | 4.580 | 4.531 | 4.580 | 2,513 | +0.02(+0.44%) |
Mar 06, 2024 | 4.530 | 4.603 | 4.530 | 4.560 | 9,247 | +0.04(+0.88%) |
Mar 05, 2024 | 4.450 | 4.539 | 4.450 | 4.520 | 10,966 | +0.06(+1.34%) |
Mar 04, 2024 | 4.490 | 4.500 | 4.460 | 4.460 | 4,298 | -0.03(-0.77%) |
Mar 01, 2024 | 4.431 | 4.520 | 4.431 | 4.495 | 4,494 | +0.13(+3.10%) |
Feb 29, 2024 | 4.400 | 4.400 | 4.320 | 4.360 | 1,863 | -0.02(-0.46%) |
Feb 28, 2024 | 4.290 | 4.380 | 4.290 | 4.380 | 3,443 | -0.07(-1.57%) |
Feb 27, 2024 | 4.440 | 4.480 | 4.420 | 4.450 | 19,065 | -0.06(-1.33%) |
Feb 26, 2024 | 4.500 | 4.510 | 4.470 | 4.510 | 10,248 | -0.00(-0.01%) |
Feb 23, 2024 | 4.540 | 4.570 | 4.511 | 4.511 | 3,066 | -0.02(-0.43%) |
Feb 22, 2024 | 4.500 | 4.559 | 4.481 | 4.530 | 4,244 | -0.12(-2.58%) |
Feb 21, 2024 | 4.642 | 4.650 | 4.591 | 4.650 | 3,825 | +0.00(+0.00%) |
Feb 20, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 6,568 | -0.08(-1.68%) |
Feb 16, 2024 | 4.640 | 4.730 | 4.640 | 4.729 | 3,287 | +0.05(+1.16%) |
Feb 15, 2024 | 4.690 | 4.690 | 4.651 | 4.675 | 1,838 | +0.05(+1.19%) |
Feb 14, 2024 | 4.670 | 4.670 | 4.551 | 4.620 | 4,092 | +0.09(+1.98%) |
Feb 13, 2024 | 4.580 | 4.600 | 4.530 | 4.530 | 7,473 | -0.18(-3.81%) |
Feb 12, 2024 | 4.675 | 4.710 | 4.640 | 4.710 | 6,215 | +0.08(+1.67%) |
Feb 09, 2024 | 4.670 | 4.670 | 4.561 | 4.633 | 14,099 | -0.12(-2.47%) |
Feb 08, 2024 | 4.770 | 4.770 | 4.691 | 4.750 | 22,025 | -0.03(-0.62%) |
Feb 07, 2024 | 4.810 | 4.810 | 4.713 | 4.779 | 10,841 | +0.01(+0.20%) |
Feb 06, 2024 | 4.790 | 4.930 | 4.720 | 4.770 | 3,500 | +0.07(+1.49%) |
Feb 05, 2024 | 4.720 | 4.744 | 4.680 | 4.700 | 13,061 | -0.08(-1.67%) |
Feb 02, 2024 | 4.750 | 4.780 | 4.745 | 4.780 | 5,021 | -0.01(-0.21%) |
Feb 01, 2024 | 4.710 | 4.790 | 4.710 | 4.790 | 4,480 | +0.03(+0.63%) |
Jan 31, 2024 | 4.854 | 4.854 | 4.760 | 4.760 | 4,296 | +0.00(+0.00%) |
Jan 30, 2024 | 4.760 | 4.800 | 4.760 | 4.760 | 1,279 | -0.01(-0.21%) |
Jan 29, 2024 | 4.720 | 4.780 | 4.711 | 4.770 | 11,090 | +0.06(+1.29%) |
Jan 26, 2024 | 4.770 | 4.770 | 4.657 | 4.709 | 1,528 | +0.01(+0.31%) |
Jan 25, 2024 | 4.690 | 4.749 | 4.680 | 4.695 | 3,660 | +0.02(+0.32%) |
Jan 24, 2024 | 4.725 | 4.725 | 4.680 | 4.680 | 5,851 | +0.04(+0.86%) |
Jan 23, 2024 | 4.590 | 4.640 | 4.551 | 4.640 | 2,049 | -0.09(-1.90%) |
Jan 22, 2024 | 4.755 | 4.780 | 4.691 | 4.730 | 31,884 | -0.04(-0.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.700 | 4.770 | 3,613 | -0.02(-0.42%) |
Jan 18, 2024 | 4.770 | 4.790 | 4.740 | 4.790 | 4,259 | +0.01(+0.31%) |
Jan 17, 2024 | 4.760 | 4.800 | 4.745 | 4.775 | 4,953 | -0.17(-3.54%) |
Jan 16, 2024 | 4.980 | 5.019 | 4.920 | 4.950 | 67,480 | -0.14(-2.79%) |
Jan 12, 2024 | 5.110 | 5.159 | 5.080 | 5.092 | 2,123 | +0.02(+0.43%) |
Jan 11, 2024 | 5.230 | 5.250 | 4.960 | 5.070 | 5,565 | +0.08(+1.60%) |
Jan 10, 2024 | 5.099 | 5.099 | 4.970 | 4.990 | 16,959 | -0.06(-1.19%) |
Jan 09, 2024 | 5.024 | 5.050 | 5.024 | 5.050 | 1,450 | +0.01(+0.20%) |
Jan 08, 2024 | 5.000 | 5.090 | 5.000 | 5.040 | 1,837 | +0.09(+1.82%) |
Jan 05, 2024 | 5.020 | 5.020 | 4.950 | 4.950 | 11,429 | -0.05(-1.00%) |
Jan 04, 2024 | 4.990 | 5.059 | 4.950 | 5.000 | 2,862 | +0.02(+0.40%) |
Jan 03, 2024 | 4.979 | 4.980 | 4.940 | 4.980 | 8,407 | -0.01(-0.20%) |
Jan 02, 2024 | 4.930 | 5.050 | 4.930 | 4.990 | 13,614 | -0.03(-0.60%) |
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |
Dec 01, 2023 | 4.520 | 4.560 | 4.490 | 4.560 | 30,533 | +0.08(+1.79%) |
Nov 30, 2023 | 4.420 | 4.480 | 4.380 | 4.480 | 28,130 | +0.06(+1.36%) |
Nov 29, 2023 | 4.390 | 4.499 | 4.390 | 4.420 | 15,443 | +0.08(+1.75%) |
Nov 28, 2023 | 4.312 | 4.389 | 4.300 | 4.344 | 24,572 | -0.04(-0.82%) |
Nov 27, 2023 | 4.340 | 4.390 | 4.330 | 4.380 | 14,935 | +0.10(+2.34%) |
Nov 24, 2023 | 4.290 | 4.340 | 4.280 | 4.280 | 8,234 | -0.06(-1.38%) |
Nov 22, 2023 | 4.360 | 4.410 | 4.340 | 4.340 | 22,086 | -0.13(-2.91%) |
Nov 21, 2023 | 4.360 | 4.530 | 4.360 | 4.470 | 18,611 | -0.05(-1.11%) |
Nov 20, 2023 | 4.579 | 4.590 | 4.520 | 4.520 | 20,688 | +0.02(+0.56%) |
Nov 17, 2023 | 4.480 | 4.540 | 4.480 | 4.495 | 40,364 | +0.21(+5.02%) |
Nov 16, 2023 | 4.310 | 4.370 | 4.280 | 4.280 | 20,218 | -0.03(-0.70%) |
Nov 15, 2023 | 4.380 | 4.430 | 4.310 | 4.310 | 25,000 | -0.01(-0.23%) |
Nov 14, 2023 | 4.250 | 4.350 | 4.170 | 4.320 | 26,454 | +0.46(+11.92%) |
Nov 13, 2023 | 3.890 | 3.920 | 3.850 | 3.860 | 81,760 | +0.04(+1.05%) |
Nov 10, 2023 | 3.760 | 3.820 | 3.750 | 3.820 | 12,834 | +0.05(+1.35%) |
Nov 09, 2023 | 3.855 | 3.855 | 3.760 | 3.769 | 39,613 | -0.05(-1.34%) |
Nov 08, 2023 | 3.860 | 3.860 | 3.810 | 3.820 | 21,274 | +0.00(+0.00%) |
Nov 07, 2023 | 3.840 | 3.870 | 3.820 | 3.820 | 23,969 | -0.02(-0.52%) |
Nov 06, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 121,332 | -0.13(-3.27%) |
Nov 03, 2023 | 3.990 | 4.011 | 3.950 | 3.970 | 61,409 | +0.15(+3.93%) |
Nov 02, 2023 | 3.840 | 3.860 | 3.810 | 3.820 | 43,119 | +0.26(+7.30%) |
Nov 01, 2023 | 3.550 | 3.575 | 3.521 | 3.560 | 152,067 | -0.02(-0.56%) |
Oct 31, 2023 | 3.570 | 3.580 | 3.530 | 3.580 | 82,019 | +0.05(+1.42%) |
Oct 30, 2023 | 3.540 | 3.565 | 3.520 | 3.530 | 171,670 | +0.04(+1.15%) |
Oct 27, 2023 | 3.540 | 3.540 | 3.490 | 3.490 | 95,040 | +0.00(+0.00%) |
Oct 26, 2023 | 3.505 | 3.540 | 3.490 | 3.490 | 68,065 | +0.01(+0.29%) |
Oct 25, 2023 | 3.520 | 3.520 | 3.480 | 3.480 | 103,967 | -0.06(-1.69%) |
Oct 24, 2023 | 3.560 | 3.572 | 3.540 | 3.540 | 105,335 | -0.05(-1.35%) |
Oct 23, 2023 | 3.500 | 3.610 | 3.500 | 3.589 | 81,006 | +0.03(+0.80%) |
Oct 20, 2023 | 3.530 | 3.580 | 3.530 | 3.560 | 86,916 | +0.04(+1.14%) |
Oct 19, 2023 | 3.590 | 3.590 | 3.520 | 3.520 | 95,744 | -0.11(-3.16%) |
Oct 18, 2023 | 3.700 | 3.700 | 3.610 | 3.635 | 47,425 | -0.12(-3.20%) |
Oct 17, 2023 | 3.770 | 3.780 | 3.735 | 3.755 | 110,589 | -0.00(-0.13%) |
Oct 16, 2023 | 3.770 | 3.770 | 3.720 | 3.760 | 48,914 | +0.08(+2.17%) |
Oct 13, 2023 | 3.740 | 3.740 | 3.680 | 3.680 | 24,766 | -0.08(-2.13%) |
Oct 12, 2023 | 3.810 | 3.829 | 3.760 | 3.760 | 44,920 | -0.14(-3.59%) |
Oct 11, 2023 | 3.900 | 3.913 | 3.883 | 3.900 | 60,165 | +0.05(+1.30%) |
Oct 10, 2023 | 3.850 | 3.880 | 3.842 | 3.850 | 66,019 | +0.10(+2.53%) |
Oct 09, 2023 | 3.690 | 3.780 | 3.690 | 3.755 | 69,863 | -0.02(-0.66%) |
Oct 06, 2023 | 3.710 | 3.800 | 3.710 | 3.780 | 307,218 | +0.03(+0.80%) |
Oct 05, 2023 | 3.730 | 3.770 | 3.720 | 3.750 | 230,889 | +0.03(+0.81%) |
Oct 04, 2023 | 3.690 | 3.720 | 3.670 | 3.720 | 559,146 | +0.08(+2.21%) |
Oct 03, 2023 | 3.640 | 3.670 | 3.620 | 3.639 | 244,257 | -0.03(-0.83%) |
Oct 02, 2023 | 3.710 | 3.760 | 3.660 | 3.670 | 143,797 | -0.15(-3.92%) |
Sep 29, 2023 | 3.850 | 3.900 | 3.790 | 3.820 | 56,243 | +0.12(+3.18%) |
Sep 28, 2023 | 3.740 | 3.750 | 3.700 | 3.702 | 550,394 | -0.07(-1.80%) |
Sep 27, 2023 | 3.805 | 3.805 | 3.760 | 3.770 | 349,705 | -0.12(-3.08%) |
Sep 26, 2023 | 3.920 | 3.920 | 3.890 | 3.890 | 386,924 | +0.09(+2.26%) |
Sep 25, 2023 | 3.785 | 3.830 | 3.800 | 3.804 | 124,006 | -0.05(-1.19%) |
Sep 22, 2023 | 3.910 | 3.910 | 3.840 | 3.850 | 105,963 | -0.07(-1.79%) |
Sep 21, 2023 | 3.970 | 3.970 | 3.900 | 3.920 | 259,302 | +0.05(+1.29%) |
Sep 20, 2023 | 3.950 | 3.950 | 3.870 | 3.870 | 521,952 | +0.09(+2.49%) |
Sep 19, 2023 | 3.770 | 3.810 | 3.760 | 3.776 | 407,074 | -0.00(-0.11%) |
Sep 18, 2023 | 3.800 | 3.820 | 3.750 | 3.780 | 67,445 | -0.16(-4.06%) |
Sep 15, 2023 | 3.980 | 3.980 | 3.940 | 3.940 | 131,391 | -0.08(-1.99%) |
Sep 14, 2023 | 3.970 | 4.020 | 3.950 | 4.020 | 157,186 | +0.17(+4.42%) |
Sep 13, 2023 | 3.860 | 3.890 | 3.850 | 3.850 | 118,574 | +0.03(+0.79%) |
Sep 12, 2023 | 3.830 | 3.842 | 3.810 | 3.820 | 426,035 | -0.05(-1.29%) |
Sep 11, 2023 | 3.860 | 3.880 | 3.840 | 3.870 | 95,765 | +0.06(+1.57%) |
Sep 08, 2023 | 3.870 | 3.880 | 3.810 | 3.810 | 84,380 | -0.02(-0.52%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.820 | 3.830 | 219,283 | -0.02(-0.52%) |
Sep 06, 2023 | 3.910 | 3.960 | 3.850 | 3.850 | 216,524 | -0.02(-0.52%) |
Sep 05, 2023 | 3.890 | 3.920 | 3.860 | 3.870 | 127,592 | -0.08(-2.03%) |
Sep 01, 2023 | 3.960 | 4.000 | 3.920 | 3.950 | 344,834 | -0.12(-2.95%) |
Aug 31, 2023 | 4.110 | 4.130 | 4.050 | 4.070 | 766,945 | +0.00(+0.00%) |
Aug 30, 2023 | 4.050 | 4.070 | 4.030 | 4.070 | 84,217 | +0.13(+3.30%) |
Aug 29, 2023 | 3.830 | 3.970 | 3.830 | 3.940 | 3,284,149 | +0.04(+1.03%) |
Aug 28, 2023 | 4.000 | 4.000 | 3.900 | 3.900 | 756,043 | +0.01(+0.26%) |
Aug 25, 2023 | 3.930 | 3.960 | 3.875 | 3.890 | 28,018 | -0.02(-0.51%) |
Aug 24, 2023 | 3.970 | 3.980 | 3.910 | 3.910 | 145,441 | -0.09(-2.25%) |
Aug 23, 2023 | 4.020 | 4.020 | 3.920 | 4.000 | 209,205 | +0.13(+3.36%) |
Aug 22, 2023 | 3.880 | 3.910 | 3.850 | 3.870 | 472,735 | +0.01(+0.26%) |
Aug 21, 2023 | 3.830 | 3.870 | 3.800 | 3.860 | 204,518 | -0.04(-1.15%) |
Aug 18, 2023 | 3.900 | 3.920 | 3.870 | 3.905 | 72,618 | -0.06(-1.39%) |
Aug 17, 2023 | 3.970 | 4.000 | 3.960 | 3.960 | 704,686 | +0.02(+0.51%) |
Aug 16, 2023 | 4.050 | 4.050 | 3.940 | 3.940 | 406,031 | -0.03(-0.76%) |
Aug 15, 2023 | 3.970 | 4.020 | 3.970 | 3.970 | 773,407 | -0.03(-0.75%) |
Aug 14, 2023 | 3.965 | 4.100 | 3.950 | 4.000 | 84,637 | +0.04(+1.01%) |
Aug 11, 2023 | 3.970 | 4.049 | 3.960 | 3.960 | 41,259 | -0.25(-5.94%) |
Aug 10, 2023 | 4.228 | 4.232 | 4.150 | 4.210 | 20,716 | +0.03(+0.72%) |
Aug 09, 2023 | 4.160 | 4.240 | 4.141 | 4.180 | 57,886 | -0.06(-1.32%) |
Aug 08, 2023 | 4.181 | 4.240 | 4.180 | 4.236 | 159,857 | -0.00(-0.09%) |
Aug 07, 2023 | 4.250 | 4.250 | 4.170 | 4.240 | 50,732 | +0.08(+2.02%) |
Aug 04, 2023 | 4.220 | 4.240 | 4.140 | 4.156 | 24,826 | -0.03(-0.81%) |
Aug 03, 2023 | 4.290 | 4.290 | 4.190 | 4.190 | 81,264 | -0.02(-0.48%) |
Aug 02, 2023 | 4.150 | 4.219 | 4.150 | 4.210 | 42,617 | -0.04(-0.94%) |
Aug 01, 2023 | 4.210 | 4.290 | 4.200 | 4.250 | 28,082 | -0.03(-0.70%) |
Jul 31, 2023 | 4.270 | 4.390 | 4.270 | 4.280 | 37,710 | +0.00(+0.00%) |
Jul 28, 2023 | 4.300 | 4.310 | 4.240 | 4.280 | 137,439 | -0.04(-0.93%) |
Jul 27, 2023 | 4.355 | 4.450 | 4.280 | 4.320 | 37,675 | -0.09(-2.04%) |
Jul 26, 2023 | 4.380 | 4.420 | 4.360 | 4.410 | 21,595 | +0.07(+1.61%) |
Jul 25, 2023 | 4.355 | 4.390 | 4.330 | 4.340 | 29,031 | -0.03(-0.69%) |
Jul 24, 2023 | 4.357 | 4.370 | 4.310 | 4.370 | 32,195 | -0.04(-0.79%) |
Jul 21, 2023 | 4.390 | 4.430 | 4.380 | 4.405 | 18,238 | -0.04(-0.96%) |
Jul 20, 2023 | 4.490 | 4.500 | 4.420 | 4.447 | 43,231 | -0.10(-2.25%) |
Jul 19, 2023 | 4.560 | 4.575 | 4.490 | 4.550 | 45,491 | +0.38(+9.11%) |
Jul 18, 2023 | 4.200 | 4.220 | 4.170 | 4.170 | 71,250 | +0.05(+1.21%) |
Jul 17, 2023 | 4.166 | 4.180 | 4.090 | 4.120 | 87,914 | -0.10(-2.37%) |
Jul 14, 2023 | 4.260 | 4.260 | 4.170 | 4.220 | 35,647 | -0.07(-1.63%) |
Jul 13, 2023 | 4.220 | 4.290 | 4.210 | 4.290 | 130,891 | +0.12(+2.88%) |
Jul 12, 2023 | 4.160 | 4.180 | 4.140 | 4.170 | 97,490 | +0.15(+3.72%) |
Jul 11, 2023 | 3.980 | 4.040 | 3.980 | 4.021 | 396,542 | +0.20(+5.25%) |
Jul 10, 2023 | 3.825 | 3.880 | 3.800 | 3.820 | 219,037 | -0.01(-0.26%) |
Jul 07, 2023 | 3.795 | 3.880 | 3.790 | 3.830 | 84,249 | -0.01(-0.26%) |
Jul 06, 2023 | 3.930 | 3.950 | 3.760 | 3.840 | 248,990 | -0.14(-3.52%) |
Jul 05, 2023 | 3.970 | 4.010 | 3.960 | 3.980 | 294,912 | +0.04(+0.89%) |
Jul 03, 2023 | 3.940 | 3.960 | 3.900 | 3.945 | 79,046 | +0.12(+3.27%) |
Jun 30, 2023 | 3.830 | 3.850 | 3.790 | 3.820 | 108,135 | +0.04(+1.06%) |
Jun 29, 2023 | 3.730 | 3.790 | 3.730 | 3.780 | 138,151 | -0.01(-0.26%) |
Jun 28, 2023 | 3.820 | 3.840 | 3.790 | 3.790 | 213,979 | +0.04(+1.07%) |
Jun 27, 2023 | 3.790 | 3.790 | 3.720 | 3.750 | 602,045 | +0.01(+0.27%) |
Jun 26, 2023 | 3.740 | 3.780 | 3.720 | 3.740 | 414,517 | -0.02(-0.53%) |
Jun 23, 2023 | 3.790 | 3.860 | 3.730 | 3.760 | 160,010 | -0.17(-4.33%) |
Jun 22, 2023 | 3.930 | 3.960 | 3.880 | 3.930 | 152,691 | -0.19(-4.61%) |
Jun 21, 2023 | 4.110 | 4.170 | 4.090 | 4.120 | 97,230 | -0.15(-3.51%) |
Jun 20, 2023 | 4.260 | 4.300 | 4.210 | 4.270 | 73,073 | -0.07(-1.61%) |
Jun 16, 2023 | 4.360 | 4.400 | 4.340 | 4.340 | 95,922 | +0.10(+2.36%) |
Jun 15, 2023 | 4.220 | 4.280 | 4.220 | 4.240 | 87,462 | -0.76(-15.20%) |
May 08, 2023 | 5.000 | 5.190 | 5.000 | 5.000 | 34,743 | -0.07(-1.38%) |
May 05, 2023 | 5.030 | 5.080 | 5.030 | 5.070 | 6,327 | +0.11(+2.22%) |
May 04, 2023 | 4.940 | 5.015 | 4.920 | 4.960 | 58,349 | +0.01(+0.20%) |
May 03, 2023 | 4.925 | 5.000 | 4.913 | 4.950 | 12,336 | +0.04(+0.81%) |
May 02, 2023 | 4.915 | 4.920 | 4.880 | 4.910 | 38,917 | -0.17(-3.35%) |