Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.391 | 3.411 | 3.302 | 3.322 | 191,328 | -0.07(-2.18%) |
Apr 29, 2024 | 3.401 | 3.445 | 3.371 | 3.396 | 135,706 | -0.00(-0.14%) |
Apr 26, 2024 | 3.450 | 3.465 | 3.381 | 3.401 | 154,737 | -0.04(-1.15%) |
Apr 25, 2024 | 3.450 | 3.470 | 3.431 | 3.440 | 201,294 | -0.01(-0.29%) |
Apr 24, 2024 | 3.509 | 3.514 | 3.431 | 3.450 | 112,981 | -0.06(-1.69%) |
Apr 23, 2024 | 3.529 | 3.588 | 3.509 | 3.509 | 73,380 | -0.03(-0.84%) |
Apr 22, 2024 | 3.578 | 3.618 | 3.519 | 3.539 | 87,956 | -0.01(-0.28%) |
Apr 19, 2024 | 3.519 | 3.662 | 3.519 | 3.549 | 309,834 | -0.04(-1.10%) |
Apr 18, 2024 | 3.608 | 3.657 | 3.578 | 3.588 | 112,074 | -0.01(-0.27%) |
Apr 17, 2024 | 3.667 | 3.667 | 3.460 | 3.598 | 125,384 | -0.03(-0.82%) |
Apr 16, 2024 | 3.707 | 3.736 | 3.628 | 3.628 | 67,538 | -0.08(-2.13%) |
Apr 15, 2024 | 3.647 | 3.726 | 3.647 | 3.707 | 122,872 | +0.07(+1.90%) |
Apr 12, 2024 | 3.805 | 3.825 | 3.618 | 3.638 | 103,551 | -0.16(-4.16%) |
Apr 11, 2024 | 3.859 | 3.866 | 3.766 | 3.795 | 69,934 | -0.04(-1.03%) |
Apr 10, 2024 | 3.845 | 3.874 | 3.795 | 3.835 | 125,727 | -0.10(-2.51%) |
Apr 09, 2024 | 3.854 | 3.953 | 3.854 | 3.933 | 105,237 | +0.08(+2.05%) |
Apr 08, 2024 | 3.943 | 3.961 | 3.854 | 3.854 | 67,023 | -0.09(-2.25%) |
Apr 05, 2024 | 4.002 | 4.045 | 3.942 | 3.943 | 49,568 | -0.07(-1.72%) |
Apr 04, 2024 | 4.052 | 4.091 | 4.002 | 4.012 | 76,460 | -0.01(-0.25%) |
Apr 03, 2024 | 4.022 | 4.126 | 3.993 | 4.022 | 155,624 | +0.00(+0.00%) |
Apr 02, 2024 | 3.914 | 4.032 | 3.914 | 4.022 | 112,666 | +0.09(+2.26%) |
Apr 01, 2024 | 3.993 | 4.002 | 3.874 | 3.933 | 152,187 | -0.05(-1.24%) |
Mar 28, 2024 | 3.983 | 4.071 | 3.914 | 3.983 | 109,476 | +0.01(+0.25%) |
Mar 27, 2024 | 3.993 | 4.032 | 3.924 | 3.973 | 52,983 | +0.03(+0.75%) |
Mar 26, 2024 | 4.022 | 4.022 | 3.894 | 3.943 | 101,112 | -0.06(-1.48%) |
Mar 25, 2024 | 3.963 | 4.012 | 3.963 | 4.002 | 81,818 | +0.02(+0.50%) |
Mar 22, 2024 | 4.052 | 4.071 | 3.945 | 3.983 | 73,114 | -0.07(-1.70%) |
Mar 21, 2024 | 3.963 | 4.062 | 3.953 | 4.052 | 72,356 | +0.07(+1.73%) |
Mar 20, 2024 | 3.943 | 4.002 | 3.815 | 3.983 | 213,494 | +0.04(+1.00%) |
Mar 19, 2024 | 3.894 | 3.973 | 3.884 | 3.943 | 84,473 | +0.06(+1.52%) |
Mar 18, 2024 | 3.973 | 4.002 | 3.864 | 3.884 | 111,581 | -0.06(-1.62%) |
Mar 15, 2024 | 3.802 | 3.968 | 3.802 | 3.948 | 301,440 | +0.14(+3.58%) |
Mar 14, 2024 | 3.890 | 4.026 | 3.812 | 3.812 | 151,097 | -0.06(-1.51%) |
Mar 13, 2024 | 4.046 | 4.071 | 3.860 | 3.870 | 113,494 | -0.15(-3.64%) |
Mar 12, 2024 | 4.094 | 4.114 | 3.982 | 4.016 | 160,055 | -0.12(-2.83%) |
Mar 11, 2024 | 4.094 | 4.182 | 4.080 | 4.133 | 83,649 | +0.03(+0.71%) |
Mar 08, 2024 | 3.870 | 4.143 | 3.860 | 4.104 | 127,427 | -0.17(-3.88%) |
Mar 07, 2024 | 4.075 | 4.270 | 4.065 | 4.270 | 155,732 | +0.19(+4.78%) |
Mar 06, 2024 | 4.114 | 4.119 | 4.036 | 4.075 | 57,131 | +0.01(+0.24%) |
Mar 05, 2024 | 4.114 | 4.163 | 4.046 | 4.065 | 55,998 | -0.04(-0.95%) |
Mar 04, 2024 | 4.231 | 4.258 | 4.104 | 4.104 | 51,733 | -0.11(-2.55%) |
Mar 01, 2024 | 4.241 | 4.289 | 4.104 | 4.211 | 96,227 | -0.01(-0.23%) |
Feb 29, 2024 | 4.124 | 4.280 | 4.114 | 4.221 | 136,002 | +0.14(+3.34%) |
Feb 28, 2024 | 4.153 | 4.270 | 4.075 | 4.085 | 86,930 | -0.14(-3.23%) |
Feb 27, 2024 | 4.163 | 4.231 | 4.143 | 4.221 | 105,711 | +0.09(+2.12%) |
Feb 26, 2024 | 4.172 | 4.231 | 4.094 | 4.133 | 81,430 | -0.04(-0.93%) |
Feb 23, 2024 | 4.124 | 4.211 | 4.124 | 4.172 | 48,348 | +0.03(+0.71%) |
Feb 22, 2024 | 4.231 | 4.231 | 4.104 | 4.143 | 165,381 | -0.08(-1.85%) |
Feb 21, 2024 | 4.211 | 4.231 | 4.156 | 4.221 | 51,817 | -0.01(-0.23%) |
Feb 20, 2024 | 4.270 | 4.319 | 4.163 | 4.231 | 115,288 | -0.10(-2.25%) |
Feb 16, 2024 | 4.328 | 4.358 | 4.299 | 4.328 | 105,872 | +0.00(+0.00%) |
Feb 15, 2024 | 4.260 | 4.372 | 4.231 | 4.328 | 113,786 | +0.13(+3.02%) |
Feb 14, 2024 | 4.075 | 4.221 | 4.075 | 4.202 | 130,073 | +0.17(+4.11%) |
Feb 13, 2024 | 4.289 | 4.299 | 4.016 | 4.036 | 137,000 | -0.31(-7.18%) |
Feb 12, 2024 | 4.250 | 4.387 | 4.241 | 4.348 | 150,273 | +0.10(+2.29%) |
Feb 09, 2024 | 4.280 | 4.309 | 4.250 | 4.250 | 91,909 | -0.03(-0.68%) |
Feb 08, 2024 | 4.309 | 4.319 | 4.270 | 4.280 | 61,358 | -0.04(-0.90%) |
Feb 07, 2024 | 4.358 | 4.397 | 4.299 | 4.319 | 54,341 | -0.03(-0.67%) |
Feb 06, 2024 | 4.328 | 4.445 | 4.328 | 4.348 | 97,919 | +0.02(+0.45%) |
Feb 05, 2024 | 4.319 | 4.382 | 4.231 | 4.328 | 69,786 | -0.03(-0.67%) |
Feb 02, 2024 | 4.465 | 4.465 | 4.328 | 4.358 | 78,672 | -0.11(-2.40%) |
Feb 01, 2024 | 4.328 | 4.494 | 4.328 | 4.465 | 91,558 | +0.16(+3.62%) |
Jan 31, 2024 | 4.514 | 4.514 | 4.299 | 4.309 | 86,216 | -0.21(-4.74%) |
Jan 30, 2024 | 4.553 | 4.572 | 4.504 | 4.523 | 33,372 | -0.07(-1.49%) |
Jan 29, 2024 | 4.572 | 4.640 | 4.484 | 4.592 | 60,982 | +0.04(+0.86%) |
Jan 26, 2024 | 4.699 | 4.699 | 4.548 | 4.553 | 52,104 | -0.11(-2.30%) |
Jan 25, 2024 | 4.494 | 4.670 | 4.474 | 4.660 | 119,267 | +0.23(+5.29%) |
Jan 24, 2024 | 4.387 | 4.445 | 4.377 | 4.426 | 63,950 | +0.06(+1.34%) |
Jan 23, 2024 | 4.484 | 4.484 | 4.338 | 4.367 | 82,789 | -0.08(-1.75%) |
Jan 22, 2024 | 4.358 | 4.465 | 4.358 | 4.445 | 54,829 | +0.14(+3.17%) |
Jan 19, 2024 | 4.348 | 4.357 | 4.231 | 4.309 | 37,318 | -0.01(-0.23%) |
Jan 18, 2024 | 4.270 | 4.348 | 4.211 | 4.319 | 65,502 | +0.09(+2.07%) |
Jan 17, 2024 | 4.241 | 4.275 | 4.202 | 4.231 | 35,752 | -0.05(-1.14%) |
Jan 16, 2024 | 4.406 | 4.406 | 4.270 | 4.280 | 50,937 | -0.13(-2.88%) |
Jan 12, 2024 | 4.426 | 4.436 | 4.377 | 4.406 | 60,565 | +0.04(+0.89%) |
Jan 11, 2024 | 4.377 | 4.377 | 4.289 | 4.367 | 64,702 | -0.01(-0.22%) |
Jan 10, 2024 | 4.367 | 4.406 | 4.319 | 4.377 | 63,682 | +0.01(+0.22%) |
Jan 09, 2024 | 4.436 | 4.436 | 4.348 | 4.367 | 65,492 | -0.08(-1.86%) |
Jan 08, 2024 | 4.484 | 4.533 | 4.436 | 4.450 | 36,847 | -0.01(-0.33%) |
Jan 05, 2024 | 4.397 | 4.544 | 4.397 | 4.465 | 125,192 | +0.04(+0.88%) |
Jan 04, 2024 | 4.436 | 4.475 | 4.389 | 4.426 | 63,480 | +0.00(+0.00%) |
Jan 03, 2024 | 4.523 | 4.572 | 4.416 | 4.426 | 109,435 | -0.13(-2.78%) |
Jan 02, 2024 | 4.592 | 4.670 | 4.543 | 4.553 | 68,011 | -0.04(-0.85%) |
Dec 29, 2023 | 4.689 | 4.699 | 4.582 | 4.592 | 96,514 | -0.07(-1.46%) |
Dec 28, 2023 | 4.728 | 4.748 | 4.636 | 4.660 | 60,212 | -0.07(-1.44%) |
Dec 27, 2023 | 4.816 | 4.855 | 4.689 | 4.728 | 79,355 | -0.07(-1.42%) |
Dec 26, 2023 | 4.640 | 4.826 | 4.640 | 4.796 | 79,552 | +0.17(+3.58%) |
Dec 22, 2023 | 4.592 | 4.738 | 4.592 | 4.631 | 91,676 | +0.01(+0.21%) |
Dec 21, 2023 | 4.631 | 4.670 | 4.543 | 4.621 | 84,741 | +0.02(+0.42%) |
Dec 20, 2023 | 4.514 | 4.757 | 4.514 | 4.601 | 102,201 | +0.06(+1.29%) |
Dec 19, 2023 | 4.689 | 4.767 | 4.523 | 4.543 | 166,471 | -0.11(-2.31%) |
Dec 18, 2023 | 4.640 | 4.699 | 4.592 | 4.650 | 165,029 | +0.02(+0.42%) |
Dec 15, 2023 | 4.455 | 4.670 | 4.416 | 4.631 | 206,048 | +0.20(+4.63%) |
Dec 14, 2023 | 4.377 | 4.504 | 4.280 | 4.426 | 138,198 | +0.16(+3.65%) |
Dec 13, 2023 | 4.153 | 4.465 | 4.153 | 4.270 | 386,280 | +0.11(+2.58%) |
Dec 12, 2023 | 4.309 | 4.309 | 4.143 | 4.163 | 96,213 | -0.13(-2.95%) |
Dec 11, 2023 | 4.406 | 4.436 | 4.260 | 4.289 | 74,382 | -0.15(-3.30%) |
Dec 08, 2023 | 4.377 | 4.514 | 4.358 | 4.436 | 67,955 | +0.01(+0.22%) |
Dec 07, 2023 | 4.299 | 4.445 | 4.270 | 4.426 | 109,514 | +0.13(+2.95%) |
Dec 06, 2023 | 4.241 | 4.475 | 4.241 | 4.299 | 101,639 | -0.02(-0.45%) |
Dec 05, 2023 | 4.338 | 4.397 | 4.289 | 4.319 | 46,569 | -0.08(-1.77%) |
Dec 04, 2023 | 4.221 | 4.403 | 4.177 | 4.397 | 44,362 | +0.19(+4.52%) |
Dec 01, 2023 | 4.091 | 4.235 | 4.004 | 4.206 | 74,500 | +0.19(+4.81%) |
Nov 30, 2023 | 4.100 | 4.149 | 4.004 | 4.014 | 76,944 | -0.12(-2.80%) |
Nov 29, 2023 | 4.197 | 4.216 | 4.091 | 4.129 | 48,782 | -0.03(-0.70%) |
Nov 28, 2023 | 4.187 | 4.218 | 4.149 | 4.158 | 42,247 | -0.02(-0.46%) |
Nov 27, 2023 | 4.226 | 4.264 | 4.168 | 4.178 | 36,048 | -0.04(-0.92%) |
Nov 24, 2023 | 4.216 | 4.274 | 4.197 | 4.216 | 20,839 | +0.03(+0.69%) |
Nov 22, 2023 | 4.206 | 4.255 | 4.178 | 4.187 | 30,580 | -0.02(-0.46%) |
Nov 21, 2023 | 4.245 | 4.332 | 4.197 | 4.206 | 55,160 | -0.13(-2.90%) |
Nov 20, 2023 | 4.245 | 4.370 | 4.187 | 4.332 | 62,208 | +0.12(+2.75%) |
Nov 17, 2023 | 4.226 | 4.303 | 4.187 | 4.216 | 89,761 | +0.02(+0.46%) |
Nov 16, 2023 | 4.313 | 4.313 | 4.158 | 4.197 | 51,199 | -0.07(-1.58%) |
Nov 15, 2023 | 4.322 | 4.390 | 4.255 | 4.264 | 83,367 | -0.07(-1.56%) |
Nov 14, 2023 | 4.139 | 4.342 | 4.139 | 4.332 | 90,076 | +0.26(+6.40%) |
Nov 13, 2023 | 4.014 | 4.100 | 3.960 | 4.071 | 61,948 | +0.03(+0.72%) |
Nov 10, 2023 | 4.052 | 4.071 | 3.965 | 4.042 | 48,855 | +0.02(+0.48%) |
Nov 09, 2023 | 4.052 | 4.081 | 3.994 | 4.023 | 59,550 | -0.02(-0.48%) |
Nov 08, 2023 | 4.004 | 4.052 | 3.946 | 4.042 | 37,670 | +0.04(+0.96%) |
Nov 07, 2023 | 4.081 | 4.098 | 3.985 | 4.004 | 70,760 | -0.06(-1.42%) |
Nov 06, 2023 | 4.139 | 4.178 | 4.042 | 4.062 | 68,409 | -0.10(-2.32%) |
Nov 03, 2023 | 3.994 | 4.178 | 3.975 | 4.158 | 81,468 | +0.18(+4.61%) |
Nov 02, 2023 | 3.956 | 4.004 | 3.917 | 3.975 | 54,985 | +0.05(+1.23%) |
Nov 01, 2023 | 3.898 | 3.956 | 3.859 | 3.927 | 56,725 | +0.01(+0.25%) |
Oct 31, 2023 | 3.898 | 3.917 | 3.840 | 3.917 | 73,656 | +0.03(+0.74%) |
Oct 30, 2023 | 3.859 | 3.907 | 3.832 | 3.888 | 65,102 | +0.04(+1.00%) |
Oct 27, 2023 | 3.975 | 3.975 | 3.830 | 3.850 | 47,641 | -0.13(-3.16%) |
Oct 26, 2023 | 3.898 | 3.994 | 3.898 | 3.975 | 68,582 | +0.09(+2.23%) |
Oct 25, 2023 | 3.946 | 3.946 | 3.869 | 3.888 | 44,422 | -0.08(-1.95%) |
Oct 24, 2023 | 4.014 | 4.014 | 3.917 | 3.965 | 52,754 | -0.01(-0.24%) |
Oct 23, 2023 | 4.033 | 4.062 | 3.956 | 3.975 | 47,733 | -0.06(-1.44%) |
Oct 20, 2023 | 4.081 | 4.120 | 4.014 | 4.033 | 75,958 | -0.03(-0.71%) |
Oct 19, 2023 | 4.062 | 4.168 | 4.052 | 4.062 | 53,489 | -0.01(-0.24%) |
Oct 18, 2023 | 4.139 | 4.139 | 4.052 | 4.071 | 48,802 | -0.10(-2.31%) |
Oct 17, 2023 | 4.168 | 4.235 | 4.158 | 4.168 | 58,754 | -0.01(-0.23%) |
Oct 16, 2023 | 4.100 | 4.226 | 4.091 | 4.178 | 48,234 | +0.12(+2.85%) |
Oct 13, 2023 | 4.197 | 4.197 | 4.042 | 4.062 | 113,001 | -0.10(-2.32%) |
Oct 12, 2023 | 4.264 | 4.264 | 4.139 | 4.158 | 49,379 | -0.11(-2.49%) |
Oct 11, 2023 | 4.322 | 4.360 | 4.255 | 4.264 | 54,219 | -0.06(-1.34%) |
Oct 10, 2023 | 4.293 | 4.380 | 4.293 | 4.322 | 72,083 | +0.03(+0.67%) |
Oct 09, 2023 | 4.284 | 4.342 | 4.284 | 4.293 | 53,849 | -0.02(-0.45%) |
Oct 06, 2023 | 4.322 | 4.361 | 4.274 | 4.313 | 68,599 | -0.03(-0.67%) |
Oct 05, 2023 | 4.264 | 4.356 | 4.197 | 4.342 | 115,836 | +0.08(+1.81%) |
Oct 04, 2023 | 4.120 | 4.274 | 4.120 | 4.264 | 77,891 | +0.12(+2.79%) |
Oct 03, 2023 | 4.120 | 4.202 | 4.120 | 4.149 | 99,882 | +0.02(+0.47%) |
Oct 02, 2023 | 4.216 | 4.226 | 4.100 | 4.129 | 90,887 | -0.10(-2.28%) |
Sep 29, 2023 | 4.197 | 4.255 | 4.168 | 4.226 | 101,869 | +0.05(+1.15%) |
Sep 28, 2023 | 4.216 | 4.235 | 4.158 | 4.178 | 62,954 | -0.04(-0.92%) |
Sep 27, 2023 | 4.303 | 4.313 | 4.206 | 4.216 | 69,683 | -0.08(-1.80%) |
Sep 26, 2023 | 4.303 | 4.361 | 4.284 | 4.293 | 69,214 | -0.01(-0.22%) |
Sep 25, 2023 | 4.226 | 4.317 | 4.264 | 4.303 | 76,450 | +0.06(+1.36%) |
Sep 22, 2023 | 4.226 | 4.303 | 4.202 | 4.245 | 106,927 | -0.03(-0.68%) |
Sep 21, 2023 | 4.293 | 4.322 | 4.235 | 4.274 | 103,674 | -0.07(-1.56%) |
Sep 20, 2023 | 4.390 | 4.481 | 4.327 | 4.342 | 88,624 | -0.04(-0.88%) |
Sep 19, 2023 | 4.322 | 4.395 | 4.284 | 4.380 | 131,581 | +0.06(+1.34%) |
Sep 18, 2023 | 4.486 | 4.486 | 4.317 | 4.322 | 118,696 | -0.12(-2.61%) |
Sep 15, 2023 | 4.486 | 4.509 | 4.428 | 4.438 | 303,701 | -0.06(-1.29%) |
Sep 14, 2023 | 4.515 | 4.525 | 4.467 | 4.496 | 147,089 | +0.02(+0.43%) |
Sep 13, 2023 | 4.583 | 4.583 | 4.457 | 4.477 | 100,597 | -0.05(-1.07%) |
Sep 12, 2023 | 4.592 | 4.612 | 4.525 | 4.525 | 85,253 | -0.07(-1.47%) |
Sep 11, 2023 | 4.660 | 4.674 | 4.583 | 4.592 | 85,206 | -0.05(-1.04%) |
Sep 08, 2023 | 4.689 | 4.727 | 4.631 | 4.641 | 59,969 | -0.04(-0.82%) |
Sep 07, 2023 | 4.785 | 4.800 | 4.679 | 4.679 | 235,909 | -0.11(-2.22%) |
Sep 06, 2023 | 4.795 | 4.795 | 4.717 | 4.785 | 160,653 | +0.00(+0.10%) |
Sep 05, 2023 | 4.824 | 4.824 | 4.703 | 4.781 | 202,445 | -0.09(-1.78%) |
Sep 01, 2023 | 5.001 | 5.043 | 4.846 | 4.867 | 132,753 | -0.11(-2.12%) |
Aug 31, 2023 | 4.858 | 5.126 | 4.858 | 4.973 | 288,181 | +0.11(+2.36%) |
Aug 30, 2023 | 4.791 | 4.867 | 4.791 | 4.858 | 134,635 | +0.06(+1.20%) |
Aug 29, 2023 | 4.762 | 4.829 | 4.729 | 4.800 | 301,347 | +0.05(+1.01%) |
Aug 28, 2023 | 4.743 | 4.781 | 4.695 | 4.753 | 123,981 | +0.01(+0.20%) |
Aug 25, 2023 | 4.762 | 4.781 | 4.686 | 4.743 | 78,840 | -0.01(-0.20%) |
Aug 24, 2023 | 4.848 | 4.896 | 4.753 | 4.753 | 56,504 | -0.11(-2.36%) |
Aug 23, 2023 | 4.733 | 4.877 | 4.714 | 4.867 | 155,125 | +0.13(+2.83%) |
Aug 22, 2023 | 4.638 | 4.753 | 4.628 | 4.733 | 119,466 | +0.12(+2.70%) |
Aug 21, 2023 | 4.733 | 4.733 | 4.533 | 4.609 | 214,888 | -0.09(-1.83%) |
Aug 18, 2023 | 4.724 | 4.762 | 4.676 | 4.695 | 82,260 | -0.05(-1.01%) |
Aug 17, 2023 | 4.791 | 4.858 | 4.724 | 4.743 | 113,431 | -0.05(-1.00%) |
Aug 16, 2023 | 4.925 | 4.963 | 4.786 | 4.791 | 71,894 | -0.14(-2.91%) |
Aug 15, 2023 | 4.982 | 5.030 | 4.930 | 4.934 | 84,673 | -0.05(-0.96%) |
Aug 14, 2023 | 4.800 | 5.011 | 4.800 | 4.982 | 153,110 | -0.05(-0.95%) |
Aug 11, 2023 | 4.982 | 5.039 | 4.982 | 5.030 | 110,055 | +0.01(+0.19%) |
Aug 10, 2023 | 5.030 | 5.059 | 4.982 | 5.020 | 190,243 | +0.00(+0.00%) |
Aug 09, 2023 | 4.992 | 5.030 | 4.906 | 5.020 | 79,619 | +0.06(+1.16%) |
Aug 08, 2023 | 4.810 | 4.973 | 4.810 | 4.963 | 158,229 | +0.10(+1.96%) |
Aug 07, 2023 | 4.781 | 4.973 | 4.772 | 4.867 | 235,990 | -0.07(-1.36%) |
Aug 04, 2023 | 4.925 | 5.106 | 4.858 | 4.934 | 132,489 | -0.11(-2.09%) |
Aug 03, 2023 | 4.820 | 5.049 | 4.820 | 5.039 | 236,263 | +0.21(+4.36%) |
Aug 02, 2023 | 4.867 | 4.877 | 4.767 | 4.829 | 105,961 | -0.11(-2.13%) |
Aug 01, 2023 | 4.934 | 4.982 | 4.896 | 4.934 | 64,075 | +0.01(+0.19%) |
Jul 31, 2023 | 4.781 | 4.949 | 4.772 | 4.925 | 245,847 | +0.00(+0.00%) |
Jul 28, 2023 | 4.858 | 4.934 | 4.858 | 4.925 | 112,835 | +0.09(+1.78%) |
Jul 27, 2023 | 5.049 | 5.049 | 4.810 | 4.839 | 228,502 | -0.20(-3.98%) |
Jul 26, 2023 | 4.982 | 5.068 | 4.982 | 5.039 | 81,760 | +0.05(+0.96%) |
Jul 25, 2023 | 4.944 | 5.030 | 4.944 | 4.992 | 82,307 | +0.03(+0.58%) |
Jul 24, 2023 | 4.781 | 4.987 | 4.762 | 4.963 | 173,329 | +0.08(+1.57%) |
Jul 21, 2023 | 5.116 | 5.116 | 4.877 | 4.886 | 97,888 | -0.19(-3.77%) |
Jul 20, 2023 | 5.135 | 5.173 | 5.068 | 5.078 | 144,433 | -0.09(-1.67%) |
Jul 19, 2023 | 5.231 | 5.250 | 5.127 | 5.164 | 87,524 | -0.08(-1.46%) |
Jul 18, 2023 | 5.116 | 5.240 | 5.105 | 5.240 | 151,107 | +0.12(+2.43%) |
Jul 17, 2023 | 4.800 | 5.154 | 4.800 | 5.116 | 207,137 | +0.00(+0.00%) |
Jul 14, 2023 | 5.126 | 5.145 | 5.078 | 5.116 | 100,574 | -0.04(-0.74%) |
Jul 13, 2023 | 5.145 | 5.207 | 5.126 | 5.154 | 98,824 | +0.00(+0.00%) |
Jul 12, 2023 | 5.154 | 5.202 | 5.106 | 5.154 | 112,977 | +0.08(+1.51%) |
Jul 11, 2023 | 5.020 | 5.106 | 5.011 | 5.078 | 95,007 | +0.06(+1.14%) |
Jul 10, 2023 | 4.800 | 5.049 | 4.791 | 5.020 | 219,720 | -0.04(-0.76%) |
Jul 07, 2023 | 5.001 | 5.092 | 4.973 | 5.059 | 210,519 | +0.07(+1.34%) |
Jul 06, 2023 | 5.020 | 5.092 | 4.982 | 4.992 | 141,222 | +0.01(+0.19%) |
Jul 05, 2023 | 5.087 | 5.087 | 4.973 | 4.982 | 96,185 | -0.11(-2.25%) |
Jul 03, 2023 | 5.126 | 5.145 | 4.992 | 5.097 | 100,611 | -0.03(-0.56%) |
Jun 30, 2023 | 5.126 | 5.169 | 5.106 | 5.126 | 119,276 | +0.01(+0.19%) |
Jun 29, 2023 | 5.011 | 5.135 | 5.001 | 5.116 | 97,862 | +0.10(+1.90%) |
Jun 28, 2023 | 4.886 | 5.030 | 4.886 | 5.020 | 127,281 | +0.13(+2.74%) |
Jun 27, 2023 | 4.877 | 4.953 | 4.829 | 4.886 | 221,982 | +0.02(+0.39%) |
Jun 26, 2023 | 5.001 | 5.035 | 4.782 | 4.867 | 303,609 | -0.50(-9.27%) |
Jun 23, 2023 | 5.422 | 5.432 | 5.269 | 5.365 | 550,693 | -0.09(-1.58%) |
Jun 22, 2023 | 5.250 | 5.470 | 5.173 | 5.451 | 333,169 | -0.01(-0.18%) |
Jun 21, 2023 | 5.412 | 5.518 | 5.374 | 5.460 | 183,567 | +0.04(+0.71%) |
Jun 20, 2023 | 5.546 | 5.546 | 5.355 | 5.422 | 206,844 | -0.17(-3.08%) |
Jun 16, 2023 | 5.126 | 5.613 | 5.106 | 5.594 | 754,209 | +0.51(+9.96%) |
Jun 15, 2023 | 5.049 | 5.112 | 5.001 | 5.087 | 175,691 | +0.01(+0.19%) |
Jun 14, 2023 | 5.068 | 5.192 | 5.039 | 5.078 | 182,675 | +0.02(+0.38%) |
Jun 13, 2023 | 4.953 | 5.087 | 4.950 | 5.059 | 127,638 | +0.11(+2.32%) |
Jun 12, 2023 | 4.944 | 4.968 | 4.906 | 4.944 | 82,066 | -0.01(-0.19%) |
Jun 09, 2023 | 4.992 | 5.049 | 4.949 | 4.953 | 68,394 | -0.09(-1.71%) |
Jun 08, 2023 | 5.059 | 5.068 | 4.944 | 5.039 | 145,670 | -0.02(-0.38%) |
Jun 07, 2023 | 4.973 | 5.116 | 4.973 | 5.059 | 228,023 | +0.09(+1.73%) |
Jun 06, 2023 | 4.867 | 4.992 | 4.867 | 4.973 | 82,787 | +0.09(+1.86%) |
Jun 05, 2023 | 4.929 | 4.929 | 4.853 | 4.882 | 160,458 | -0.05(-0.96%) |
Jun 02, 2023 | 4.815 | 5.025 | 4.815 | 4.929 | 181,424 | +0.13(+2.77%) |
Jun 01, 2023 | 4.853 | 4.863 | 4.758 | 4.796 | 122,043 | -0.04(-0.78%) |
May 31, 2023 | 4.815 | 4.891 | 4.815 | 4.834 | 71,049 | +0.02(+0.39%) |
May 30, 2023 | 4.882 | 4.929 | 4.806 | 4.815 | 71,091 | -0.04(-0.88%) |
May 26, 2023 | 4.787 | 4.877 | 4.777 | 4.858 | 85,352 | +0.05(+1.08%) |
May 25, 2023 | 4.825 | 4.853 | 4.758 | 4.806 | 110,206 | -0.03(-0.59%) |
May 24, 2023 | 4.901 | 4.901 | 4.796 | 4.834 | 102,597 | -0.09(-1.73%) |
May 23, 2023 | 5.071 | 5.129 | 4.834 | 4.920 | 159,847 | -0.17(-3.35%) |
May 22, 2023 | 5.100 | 5.138 | 5.052 | 5.090 | 190,721 | -0.01(-0.19%) |
May 19, 2023 | 5.119 | 5.185 | 5.071 | 5.100 | 99,650 | +0.01(+0.19%) |
May 18, 2023 | 5.005 | 5.166 | 4.976 | 5.090 | 129,003 | +0.09(+1.70%) |
May 17, 2023 | 4.929 | 5.005 | 4.867 | 5.005 | 150,454 | +0.10(+2.13%) |
May 16, 2023 | 4.929 | 4.976 | 4.891 | 4.901 | 58,054 | -0.02(-0.39%) |
May 15, 2023 | 4.891 | 4.958 | 4.844 | 4.920 | 99,294 | +0.07(+1.37%) |
May 12, 2023 | 4.834 | 5.005 | 4.815 | 4.853 | 68,709 | +0.03(+0.59%) |
May 11, 2023 | 4.948 | 4.948 | 4.768 | 4.825 | 135,268 | -0.14(-2.86%) |
May 10, 2023 | 4.882 | 5.024 | 4.882 | 4.967 | 107,832 | +0.11(+2.34%) |
May 09, 2023 | 4.664 | 4.939 | 4.664 | 4.853 | 123,551 | +0.11(+2.40%) |
May 08, 2023 | 4.730 | 4.749 | 4.692 | 4.740 | 185,833 | +0.00(+0.00%) |
May 05, 2023 | 4.777 | 4.815 | 4.697 | 4.740 | 102,164 | +0.01(+0.20%) |
May 04, 2023 | 4.796 | 4.825 | 4.730 | 4.730 | 122,177 | -0.09(-1.77%) |
May 03, 2023 | 4.815 | 4.976 | 4.806 | 4.815 | 138,254 | +0.02(+0.40%) |
May 02, 2023 | 4.844 | 4.849 | 4.711 | 4.796 | 79,992 | -0.07(-1.36%) |