Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 5.810 | 6.035 | 5.810 | 6.000 | 9,840,360 | +0.11(+1.87%) |
Apr 27, 2023 | 5.800 | 5.910 | 5.800 | 5.890 | 3,293,598 | +0.10(+1.73%) |
Apr 26, 2023 | 5.810 | 5.950 | 5.770 | 5.790 | 9,600,568 | -0.02(-0.34%) |
Apr 25, 2023 | 5.740 | 5.830 | 5.710 | 5.810 | 4,876,639 | +0.01(+0.17%) |
Apr 24, 2023 | 5.780 | 5.850 | 5.760 | 5.800 | 3,831,128 | +0.02(+0.35%) |
Apr 21, 2023 | 5.850 | 5.875 | 5.730 | 5.780 | 4,868,111 | -0.08(-1.37%) |
Apr 20, 2023 | 5.830 | 5.940 | 5.820 | 5.860 | 4,979,602 | -0.04(-0.68%) |
Apr 19, 2023 | 5.900 | 5.920 | 5.850 | 5.900 | 5,929,168 | -0.03(-0.51%) |
Apr 18, 2023 | 6.040 | 6.090 | 5.910 | 5.930 | 6,135,168 | -0.09(-1.50%) |
Apr 17, 2023 | 5.980 | 6.040 | 5.940 | 6.020 | 5,357,492 | +0.04(+0.67%) |
Apr 14, 2023 | 6.000 | 6.025 | 5.820 | 5.980 | 7,245,121 | -0.02(-0.33%) |
Apr 13, 2023 | 5.700 | 6.040 | 5.680 | 6.000 | 10,824,011 | +0.34(+6.01%) |
Apr 12, 2023 | 5.550 | 5.675 | 5.520 | 5.660 | 8,485,486 | +0.14(+2.54%) |
Apr 11, 2023 | 5.400 | 5.555 | 5.370 | 5.520 | 7,154,992 | +0.11(+2.03%) |
Apr 10, 2023 | 5.190 | 5.430 | 5.190 | 5.410 | 3,971,612 | +0.17(+3.24%) |
Apr 06, 2023 | 5.240 | 5.260 | 5.180 | 5.240 | 4,197,905 | -0.01(-0.19%) |
Apr 05, 2023 | 5.320 | 5.370 | 5.190 | 5.250 | 11,197,010 | -0.15(-2.78%) |
Apr 04, 2023 | 5.440 | 5.460 | 5.350 | 5.400 | 5,014,931 | -0.01(-0.18%) |
Apr 03, 2023 | 5.550 | 5.580 | 5.345 | 5.410 | 4,722,687 | -0.12(-2.17%) |
Mar 31, 2023 | 5.440 | 5.535 | 5.440 | 5.530 | 4,152,856 | +0.11(+2.03%) |
Mar 30, 2023 | 5.400 | 5.480 | 5.390 | 5.420 | 5,927,493 | +0.04(+0.74%) |
Mar 29, 2023 | 5.200 | 5.390 | 5.160 | 5.380 | 5,154,973 | +0.23(+4.47%) |
Mar 28, 2023 | 5.000 | 5.170 | 4.965 | 5.150 | 4,626,214 | +0.12(+2.39%) |
Mar 27, 2023 | 5.030 | 5.110 | 5.010 | 5.030 | 5,261,768 | +0.01(+0.20%) |
Mar 24, 2023 | 5.040 | 5.060 | 4.940 | 5.020 | 11,219,816 | -0.05(-0.99%) |
Mar 23, 2023 | 5.060 | 5.200 | 4.990 | 5.070 | 4,801,639 | +0.02(+0.40%) |
Mar 22, 2023 | 5.000 | 5.160 | 5.000 | 5.050 | 6,700,840 | +0.04(+0.80%) |
Mar 21, 2023 | 4.940 | 5.020 | 4.925 | 5.010 | 3,510,679 | +0.15(+3.09%) |
Mar 20, 2023 | 4.910 | 4.960 | 4.800 | 4.860 | 3,039,402 | +0.03(+0.62%) |
Mar 17, 2023 | 4.890 | 4.960 | 4.760 | 4.830 | 6,954,790 | -0.15(-3.01%) |
Mar 16, 2023 | 4.820 | 5.045 | 4.800 | 4.980 | 5,306,050 | +0.11(+2.26%) |
Mar 15, 2023 | 4.940 | 5.025 | 4.720 | 4.870 | 14,455,425 | -0.22(-4.32%) |
Mar 14, 2023 | 5.190 | 5.235 | 5.020 | 5.090 | 5,816,326 | +0.09(+1.80%) |
Mar 13, 2023 | 4.920 | 5.085 | 4.860 | 5.000 | 16,406,142 | -0.02(-0.40%) |
Mar 10, 2023 | 5.200 | 5.200 | 4.975 | 5.020 | 11,219,797 | -0.21(-4.02%) |
Mar 09, 2023 | 5.390 | 5.470 | 5.190 | 5.230 | 5,264,495 | -0.15(-2.79%) |
Mar 08, 2023 | 5.320 | 5.540 | 5.320 | 5.380 | 4,620,726 | +0.06(+1.13%) |
Mar 07, 2023 | 5.560 | 5.565 | 5.310 | 5.320 | 7,177,145 | -0.23(-4.14%) |
Mar 06, 2023 | 5.670 | 5.670 | 5.511 | 5.550 | 3,280,237 | -0.12(-2.12%) |
Mar 03, 2023 | 5.410 | 5.705 | 5.410 | 5.670 | 10,147,047 | +0.24(+4.42%) |
Mar 02, 2023 | 5.180 | 5.450 | 5.125 | 5.430 | 12,340,329 | +0.24(+4.62%) |
Mar 01, 2023 | 4.990 | 5.230 | 4.990 | 5.190 | 21,514,816 | +0.21(+4.22%) |
Feb 28, 2023 | 4.950 | 5.020 | 4.900 | 4.980 | 6,561,911 | +0.08(+1.63%) |
Feb 27, 2023 | 4.900 | 4.950 | 4.865 | 4.900 | 2,143,040 | +0.05(+1.03%) |
Feb 24, 2023 | 4.810 | 4.900 | 4.800 | 4.850 | 3,282,789 | -0.08(-1.62%) |
Feb 23, 2023 | 4.930 | 5.000 | 4.860 | 4.930 | 3,868,026 | +0.00(+0.00%) |
Feb 22, 2023 | 4.970 | 5.000 | 4.885 | 4.930 | 5,604,935 | -0.04(-0.80%) |
Feb 21, 2023 | 5.090 | 5.135 | 4.950 | 4.970 | 3,791,504 | -0.17(-3.31%) |
Feb 17, 2023 | 5.160 | 5.220 | 5.100 | 5.140 | 7,820,535 | -0.04(-0.77%) |
Feb 16, 2023 | 5.260 | 5.310 | 5.140 | 5.180 | 16,709,232 | -0.13(-2.45%) |
Feb 15, 2023 | 5.210 | 5.310 | 5.190 | 5.310 | 5,391,875 | +0.06(+1.14%) |
Feb 14, 2023 | 5.200 | 5.408 | 5.200 | 5.250 | 8,052,900 | -0.01(-0.19%) |
Feb 13, 2023 | 5.070 | 5.285 | 4.940 | 5.260 | 12,308,188 | +0.06(+1.15%) |
Feb 10, 2023 | 5.220 | 5.290 | 5.150 | 5.200 | 6,055,173 | -0.06(-1.14%) |
Feb 09, 2023 | 5.310 | 5.370 | 5.250 | 5.260 | 2,806,546 | +0.00(+0.00%) |
Feb 08, 2023 | 5.270 | 5.315 | 5.210 | 5.260 | 6,104,380 | -0.02(-0.38%) |
Feb 07, 2023 | 5.340 | 5.400 | 5.225 | 5.280 | 6,058,307 | -0.07(-1.31%) |
Feb 06, 2023 | 5.350 | 5.380 | 5.310 | 5.350 | 2,675,836 | -0.08(-1.47%) |
Feb 03, 2023 | 5.370 | 5.530 | 5.345 | 5.430 | 5,347,847 | -0.09(-1.63%) |
Feb 02, 2023 | 5.550 | 5.665 | 5.490 | 5.520 | 10,873,632 | +0.01(+0.18%) |
Feb 01, 2023 | 5.340 | 5.520 | 5.305 | 5.510 | 5,064,097 | +0.17(+3.18%) |
Jan 31, 2023 | 5.300 | 5.350 | 5.280 | 5.340 | 6,805,121 | +0.05(+0.95%) |
Jan 30, 2023 | 5.320 | 5.350 | 5.240 | 5.290 | 5,408,931 | -0.08(-1.49%) |
Jan 27, 2023 | 5.350 | 5.400 | 5.270 | 5.370 | 5,858,238 | +0.05(+0.94%) |
Jan 26, 2023 | 5.150 | 5.320 | 5.080 | 5.320 | 6,606,125 | +0.24(+4.72%) |
Jan 25, 2023 | 4.990 | 5.080 | 4.950 | 5.080 | 2,825,825 | +0.06(+1.20%) |
Jan 24, 2023 | 4.950 | 5.065 | 4.910 | 5.020 | 2,266,542 | +0.03(+0.60%) |
Jan 23, 2023 | 4.990 | 5.060 | 4.980 | 4.990 | 3,059,000 | +0.00(+0.00%) |
Jan 20, 2023 | 4.870 | 5.000 | 4.830 | 4.990 | 4,888,594 | +0.14(+2.89%) |
Jan 19, 2023 | 4.880 | 4.950 | 4.810 | 4.850 | 4,009,501 | -0.03(-0.61%) |
Jan 18, 2023 | 5.020 | 5.080 | 4.880 | 4.880 | 3,898,994 | -0.11(-2.20%) |
Jan 17, 2023 | 5.000 | 5.000 | 4.910 | 4.990 | 4,934,593 | +0.01(+0.20%) |
Jan 13, 2023 | 5.000 | 5.040 | 4.930 | 4.980 | 5,614,607 | -0.06(-1.19%) |
Jan 12, 2023 | 4.980 | 5.155 | 4.960 | 5.040 | 10,241,110 | +0.10(+2.02%) |
Jan 11, 2023 | 4.540 | 4.940 | 4.510 | 4.940 | 12,589,087 | +0.43(+9.53%) |
Jan 10, 2023 | 4.440 | 4.520 | 4.430 | 4.510 | 7,592,178 | +0.03(+0.67%) |
Jan 09, 2023 | 4.610 | 4.710 | 4.470 | 4.480 | 8,540,357 | -0.11(-2.40%) |
Jan 06, 2023 | 4.450 | 4.620 | 4.410 | 4.590 | 4,493,121 | +0.20(+4.56%) |
Jan 05, 2023 | 4.330 | 4.460 | 4.310 | 4.390 | 3,423,604 | +0.01(+0.23%) |
Jan 04, 2023 | 4.180 | 4.425 | 4.150 | 4.380 | 5,793,524 | +0.26(+6.31%) |
Jan 03, 2023 | 4.160 | 4.190 | 4.075 | 4.120 | 2,342,882 | +0.07(+1.73%) |
Dec 30, 2022 | 4.100 | 4.135 | 4.025 | 4.050 | 3,842,930 | -0.10(-2.41%) |
Dec 29, 2022 | 4.120 | 4.210 | 4.110 | 4.150 | 2,232,212 | +0.04(+0.97%) |
Dec 28, 2022 | 4.150 | 4.210 | 4.100 | 4.110 | 2,250,791 | -0.05(-1.20%) |
Dec 27, 2022 | 4.220 | 4.275 | 4.145 | 4.160 | 3,042,967 | -0.08(-1.89%) |
Dec 23, 2022 | 4.110 | 4.255 | 4.110 | 4.240 | 2,995,693 | +0.11(+2.66%) |
Dec 22, 2022 | 4.140 | 4.170 | 4.060 | 4.130 | 2,052,713 | -0.06(-1.43%) |
Dec 21, 2022 | 4.120 | 4.200 | 4.090 | 4.190 | 2,560,725 | +0.11(+2.70%) |
Dec 20, 2022 | 4.070 | 4.115 | 4.040 | 4.080 | 2,612,812 | +0.02(+0.49%) |
Dec 19, 2022 | 4.030 | 4.095 | 4.010 | 4.060 | 3,326,734 | +0.03(+0.74%) |
Dec 16, 2022 | 4.000 | 4.070 | 3.980 | 4.030 | 8,514,801 | +0.01(+0.25%) |
Dec 15, 2022 | 4.080 | 4.140 | 4.010 | 4.020 | 5,264,886 | -0.16(-3.83%) |
Dec 14, 2022 | 4.150 | 4.210 | 4.120 | 4.180 | 9,048,304 | +0.00(+0.00%) |
Dec 13, 2022 | 4.330 | 4.350 | 4.150 | 4.180 | 9,665,736 | +0.04(+0.97%) |
Dec 12, 2022 | 4.150 | 4.170 | 4.055 | 4.140 | 4,072,058 | -0.03(-0.72%) |
Dec 09, 2022 | 4.210 | 4.255 | 4.160 | 4.170 | 3,151,043 | -0.04(-0.95%) |
Dec 08, 2022 | 4.190 | 4.290 | 4.190 | 4.210 | 4,811,077 | +0.01(+0.24%) |
Dec 07, 2022 | 4.220 | 4.318 | 4.180 | 4.200 | 2,738,135 | -0.04(-0.94%) |
Dec 06, 2022 | 4.230 | 4.275 | 4.170 | 4.240 | 6,161,944 | +0.05(+1.19%) |
Dec 05, 2022 | 4.340 | 4.350 | 4.175 | 4.190 | 3,162,535 | -0.19(-4.34%) |
Dec 02, 2022 | 4.420 | 4.480 | 4.370 | 4.380 | 2,478,026 | -0.11(-2.45%) |
Dec 01, 2022 | 4.570 | 4.605 | 4.490 | 4.490 | 4,533,315 | -0.08(-1.75%) |
Nov 30, 2022 | 4.400 | 4.580 | 4.350 | 4.570 | 4,649,051 | +0.18(+4.10%) |
Nov 29, 2022 | 4.460 | 4.510 | 4.385 | 4.390 | 1,976,487 | -0.04(-0.90%) |
Nov 28, 2022 | 4.500 | 4.550 | 4.405 | 4.430 | 3,048,020 | -0.11(-2.42%) |
Nov 25, 2022 | 4.540 | 4.580 | 4.520 | 4.540 | 1,050,381 | -0.03(-0.66%) |
Nov 23, 2022 | 4.460 | 4.605 | 4.410 | 4.570 | 4,099,812 | +0.10(+2.24%) |
Nov 22, 2022 | 4.450 | 4.490 | 4.410 | 4.470 | 1,603,947 | +0.07(+1.59%) |
Nov 21, 2022 | 4.430 | 4.460 | 4.365 | 4.400 | 1,655,383 | -0.10(-2.22%) |
Nov 18, 2022 | 4.550 | 4.550 | 4.470 | 4.500 | 2,149,110 | +0.00(+0.00%) |
Nov 17, 2022 | 4.460 | 4.530 | 4.450 | 4.500 | 6,641,892 | -0.09(-1.96%) |
Nov 16, 2022 | 4.460 | 4.595 | 4.440 | 4.590 | 5,424,091 | +0.10(+2.23%) |
Nov 15, 2022 | 4.600 | 4.640 | 4.460 | 4.490 | 5,348,837 | +0.01(+0.22%) |
Nov 14, 2022 | 4.550 | 4.560 | 4.470 | 4.480 | 7,726,604 | -0.09(-1.97%) |
Nov 11, 2022 | 4.420 | 4.595 | 4.370 | 4.570 | 6,482,513 | +0.19(+4.34%) |
Nov 10, 2022 | 4.220 | 4.420 | 4.120 | 4.380 | 4,969,917 | +0.36(+8.96%) |
Nov 09, 2022 | 4.050 | 4.120 | 4.020 | 4.020 | 2,893,230 | -0.08(-1.95%) |
Nov 08, 2022 | 4.060 | 4.165 | 4.010 | 4.100 | 4,293,985 | +0.07(+1.74%) |
Nov 07, 2022 | 4.080 | 4.100 | 4.015 | 4.030 | 3,527,640 | -0.01(-0.25%) |
Nov 04, 2022 | 3.830 | 4.040 | 3.830 | 4.040 | 4,101,645 | +0.30(+8.02%) |
Nov 03, 2022 | 3.690 | 3.780 | 3.620 | 3.740 | 5,473,414 | +0.03(+0.81%) |
Nov 02, 2022 | 3.900 | 3.920 | 3.690 | 3.710 | 3,029,869 | -0.22(-5.60%) |
Nov 01, 2022 | 3.920 | 3.990 | 3.810 | 3.930 | 4,582,714 | +0.07(+1.81%) |
Oct 31, 2022 | 3.660 | 3.880 | 3.660 | 3.860 | 5,938,625 | +0.10(+2.66%) |
Oct 28, 2022 | 3.500 | 3.760 | 3.500 | 3.760 | 3,983,008 | +0.23(+6.52%) |
Oct 27, 2022 | 3.500 | 3.680 | 3.400 | 3.530 | 10,731,984 | -0.17(-4.59%) |
Oct 26, 2022 | 3.600 | 3.710 | 3.600 | 3.700 | 4,622,067 | +0.09(+2.49%) |
Oct 25, 2022 | 3.480 | 3.650 | 3.470 | 3.610 | 4,748,920 | +0.09(+2.56%) |
Oct 24, 2022 | 3.500 | 3.530 | 3.440 | 3.520 | 3,123,023 | +0.02(+0.57%) |
Oct 21, 2022 | 3.360 | 3.510 | 3.340 | 3.500 | 3,042,458 | +0.12(+3.55%) |
Oct 20, 2022 | 3.360 | 3.465 | 3.350 | 3.380 | 2,675,272 | +0.03(+0.90%) |
Oct 19, 2022 | 3.420 | 3.470 | 3.325 | 3.350 | 3,694,407 | -0.11(-3.18%) |
Oct 18, 2022 | 3.550 | 3.570 | 3.430 | 3.460 | 4,200,827 | +0.02(+0.58%) |
Oct 17, 2022 | 3.270 | 3.490 | 3.270 | 3.440 | 5,954,346 | +0.24(+7.50%) |
Oct 14, 2022 | 3.350 | 3.390 | 3.200 | 3.200 | 5,106,429 | -0.15(-4.48%) |
Oct 13, 2022 | 3.310 | 3.450 | 3.255 | 3.350 | 8,676,036 | -0.04(-1.18%) |
Oct 12, 2022 | 3.370 | 3.440 | 3.310 | 3.390 | 3,469,651 | +0.01(+0.30%) |
Oct 11, 2022 | 3.400 | 3.440 | 3.340 | 3.380 | 5,805,601 | -0.05(-1.46%) |
Oct 10, 2022 | 3.550 | 3.560 | 3.430 | 3.430 | 2,351,203 | -0.11(-3.11%) |
Oct 07, 2022 | 3.550 | 3.610 | 3.505 | 3.540 | 2,608,344 | -0.05(-1.39%) |
Oct 06, 2022 | 3.580 | 3.660 | 3.560 | 3.590 | 1,951,521 | -0.02(-0.55%) |
Oct 05, 2022 | 3.650 | 3.680 | 3.565 | 3.610 | 3,085,950 | -0.12(-3.22%) |
Oct 04, 2022 | 3.560 | 3.730 | 3.520 | 3.730 | 5,031,865 | +0.25(+7.18%) |
Oct 03, 2022 | 3.440 | 3.540 | 3.375 | 3.480 | 3,888,902 | +0.05(+1.46%) |
Sep 30, 2022 | 3.420 | 3.460 | 3.370 | 3.430 | 3,461,224 | +0.03(+0.88%) |
Sep 29, 2022 | 3.340 | 3.405 | 3.270 | 3.400 | 4,150,016 | +0.00(+0.00%) |
Sep 28, 2022 | 3.280 | 3.410 | 3.270 | 3.400 | 5,061,048 | +0.12(+3.66%) |
Sep 27, 2022 | 3.340 | 3.410 | 3.240 | 3.280 | 5,126,523 | -0.02(-0.61%) |
Sep 26, 2022 | 3.400 | 3.460 | 3.280 | 3.300 | 4,544,954 | -0.14(-4.07%) |
Sep 23, 2022 | 3.440 | 3.470 | 3.350 | 3.440 | 3,222,361 | -0.06(-1.71%) |
Sep 22, 2022 | 3.570 | 3.610 | 3.460 | 3.500 | 4,352,783 | -0.10(-2.78%) |
Sep 21, 2022 | 3.640 | 3.710 | 3.565 | 3.600 | 4,177,062 | +0.04(+1.12%) |
Sep 20, 2022 | 3.640 | 3.660 | 3.520 | 3.560 | 4,401,971 | -0.15(-4.04%) |
Sep 19, 2022 | 3.600 | 3.730 | 3.600 | 3.710 | 3,827,678 | +0.07(+1.92%) |
Sep 16, 2022 | 3.630 | 3.640 | 3.550 | 3.640 | 3,744,169 | -0.01(-0.27%) |
Sep 15, 2022 | 3.800 | 3.890 | 3.615 | 3.650 | 6,060,313 | -0.17(-4.45%) |
Sep 14, 2022 | 3.900 | 3.900 | 3.790 | 3.820 | 5,483,290 | -0.06(-1.55%) |
Sep 13, 2022 | 3.920 | 3.965 | 3.840 | 3.880 | 3,265,141 | -0.16(-3.96%) |
Sep 12, 2022 | 4.010 | 4.070 | 3.980 | 4.040 | 1,780,941 | +0.08(+2.02%) |
Sep 09, 2022 | 3.880 | 3.970 | 3.860 | 3.960 | 1,892,644 | +0.14(+3.66%) |
Sep 08, 2022 | 3.800 | 3.837 | 3.720 | 3.820 | 2,214,935 | -0.02(-0.52%) |
Sep 07, 2022 | 3.760 | 3.860 | 3.760 | 3.840 | 5,973,699 | +0.04(+1.05%) |
Sep 06, 2022 | 3.890 | 3.980 | 3.770 | 3.800 | 2,093,296 | -0.13(-3.31%) |
Sep 02, 2022 | 3.840 | 3.980 | 3.840 | 3.930 | 4,127,472 | +0.15(+3.97%) |
Sep 01, 2022 | 3.750 | 3.810 | 3.625 | 3.780 | 3,624,210 | +0.04(+1.07%) |
Aug 31, 2022 | 3.860 | 3.905 | 3.715 | 3.740 | 5,273,601 | -0.10(-2.60%) |
Aug 30, 2022 | 3.960 | 3.981 | 3.805 | 3.840 | 3,901,338 | -0.09(-2.29%) |
Aug 29, 2022 | 3.990 | 4.008 | 3.900 | 3.930 | 3,481,717 | -0.10(-2.48%) |
Aug 26, 2022 | 4.260 | 4.270 | 3.760 | 4.030 | 6,365,210 | -0.18(-4.28%) |
Aug 25, 2022 | 4.170 | 4.220 | 4.130 | 4.210 | 2,738,427 | +0.06(+1.45%) |
Aug 24, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,791,977 | -0.06(-1.43%) |
Aug 23, 2022 | 4.160 | 4.250 | 4.130 | 4.210 | 2,669,715 | +0.06(+1.45%) |
Aug 22, 2022 | 4.200 | 4.240 | 4.150 | 4.150 | 2,371,136 | -0.12(-2.81%) |
Aug 19, 2022 | 4.330 | 4.350 | 4.250 | 4.270 | 3,102,547 | -0.11(-2.51%) |
Aug 18, 2022 | 4.420 | 4.480 | 4.340 | 4.380 | 2,309,116 | -0.09(-2.01%) |
Aug 17, 2022 | 4.450 | 4.495 | 4.430 | 4.470 | 4,419,699 | -0.08(-1.76%) |
Aug 16, 2022 | 4.530 | 4.560 | 4.430 | 4.550 | 5,256,241 | +0.02(+0.44%) |
Aug 15, 2022 | 4.590 | 4.630 | 4.520 | 4.530 | 4,307,541 | -0.13(-2.79%) |
Aug 12, 2022 | 4.570 | 4.660 | 4.550 | 4.660 | 3,235,278 | +0.13(+2.87%) |
Aug 11, 2022 | 4.590 | 4.650 | 4.500 | 4.530 | 3,356,484 | +0.01(+0.22%) |
Aug 10, 2022 | 4.410 | 4.600 | 4.390 | 4.520 | 7,687,069 | +0.23(+5.36%) |
Aug 09, 2022 | 4.400 | 4.400 | 4.290 | 4.290 | 3,300,939 | -0.13(-2.94%) |
Aug 08, 2022 | 4.420 | 4.525 | 4.400 | 4.420 | 4,224,542 | +0.07(+1.61%) |
Aug 05, 2022 | 4.210 | 4.350 | 4.180 | 4.350 | 3,386,732 | +0.05(+1.16%) |
Aug 04, 2022 | 4.290 | 4.420 | 4.265 | 4.300 | 3,810,766 | -0.01(-0.23%) |
Aug 03, 2022 | 4.090 | 4.335 | 4.055 | 4.310 | 4,517,824 | +0.24(+5.90%) |
Aug 02, 2022 | 4.110 | 4.110 | 3.990 | 4.070 | 2,115,431 | -0.05(-1.21%) |
Aug 01, 2022 | 3.970 | 4.130 | 3.930 | 4.120 | 5,060,188 | +0.11(+2.74%) |
Jul 29, 2022 | 4.000 | 4.095 | 3.995 | 4.010 | 6,962,335 | +0.02(+0.50%) |
Jul 28, 2022 | 3.970 | 3.990 | 3.830 | 3.990 | 2,436,772 | +0.03(+0.76%) |
Jul 27, 2022 | 3.900 | 3.960 | 3.835 | 3.960 | 4,487,975 | +0.08(+2.06%) |
Jul 26, 2022 | 3.990 | 4.010 | 3.875 | 3.880 | 2,652,485 | -0.16(-3.96%) |
Jul 25, 2022 | 3.990 | 4.060 | 3.910 | 4.040 | 2,249,509 | +0.06(+1.51%) |
Jul 22, 2022 | 4.040 | 4.100 | 3.975 | 3.980 | 1,937,798 | -0.01(-0.25%) |
Jul 21, 2022 | 3.900 | 3.990 | 3.845 | 3.990 | 2,164,547 | +0.08(+2.05%) |
Jul 20, 2022 | 3.950 | 4.020 | 3.890 | 3.910 | 1,897,529 | -0.07(-1.76%) |
Jul 19, 2022 | 3.930 | 3.985 | 3.905 | 3.980 | 3,066,864 | +0.10(+2.58%) |
Jul 18, 2022 | 3.930 | 3.990 | 3.870 | 3.880 | 2,701,094 | -0.02(-0.51%) |
Jul 15, 2022 | 3.830 | 3.915 | 3.750 | 3.900 | 4,149,089 | +0.13(+3.45%) |
Jul 14, 2022 | 3.790 | 3.800 | 3.680 | 3.770 | 3,473,019 | -0.10(-2.58%) |
Jul 13, 2022 | 3.820 | 3.890 | 3.710 | 3.870 | 2,603,951 | +0.00(+0.00%) |
Jul 12, 2022 | 3.760 | 3.870 | 3.730 | 3.870 | 2,603,423 | +0.10(+2.65%) |
Jul 11, 2022 | 3.850 | 3.860 | 3.740 | 3.770 | 2,402,396 | -0.13(-3.33%) |
Jul 08, 2022 | 3.930 | 3.930 | 3.810 | 3.900 | 3,012,418 | -0.03(-0.76%) |
Jul 07, 2022 | 3.940 | 4.000 | 3.905 | 3.930 | 2,607,454 | +0.05(+1.29%) |
Jul 06, 2022 | 3.870 | 3.950 | 3.830 | 3.880 | 3,946,850 | -0.06(-1.52%) |
Jul 05, 2022 | 3.740 | 3.940 | 3.670 | 3.940 | 5,718,922 | +0.08(+2.07%) |
Jul 01, 2022 | 3.880 | 3.900 | 3.750 | 3.860 | 4,184,671 | -0.06(-1.53%) |
Jun 30, 2022 | 3.770 | 3.930 | 3.690 | 3.920 | 10,416,657 | +0.05(+1.29%) |
Jun 29, 2022 | 3.870 | 3.940 | 3.770 | 3.870 | 8,882,727 | -0.04(-1.02%) |
Jun 28, 2022 | 3.940 | 4.030 | 3.850 | 3.910 | 8,912,293 | -0.01(-0.26%) |
Jun 27, 2022 | 3.880 | 3.920 | 3.790 | 3.920 | 6,785,255 | +0.03(+0.77%) |
Jun 24, 2022 | 3.800 | 3.970 | 3.710 | 3.890 | 11,145,082 | +0.16(+4.29%) |
Jun 23, 2022 | 3.640 | 3.775 | 3.590 | 3.730 | 8,998,464 | +0.11(+3.04%) |
Jun 22, 2022 | 3.570 | 3.630 | 3.510 | 3.620 | 9,785,444 | -0.01(-0.28%) |
Jun 21, 2022 | 3.580 | 3.650 | 3.500 | 3.630 | 10,137,958 | +0.17(+4.91%) |
Jun 17, 2022 | 3.330 | 3.535 | 3.220 | 3.460 | 25,749,884 | +0.14(+4.22%) |
Jun 16, 2022 | 3.460 | 3.510 | 3.295 | 3.320 | 16,317,943 | -0.23(-6.48%) |
Jun 15, 2022 | 3.600 | 3.640 | 3.445 | 3.550 | 14,842,008 | -0.02(-0.56%) |
Jun 14, 2022 | 3.670 | 3.700 | 3.570 | 3.570 | 6,660,978 | -0.06(-1.65%) |
Jun 13, 2022 | 3.770 | 3.770 | 3.575 | 3.630 | 13,924,663 | -0.22(-5.71%) |
Jun 10, 2022 | 4.010 | 4.045 | 3.850 | 3.850 | 9,299,494 | -0.25(-6.10%) |
Jun 09, 2022 | 4.260 | 4.260 | 4.100 | 4.100 | 9,069,412 | -0.17(-3.98%) |
Jun 08, 2022 | 4.300 | 4.310 | 4.210 | 4.270 | 5,058,867 | -0.08(-1.84%) |
Jun 07, 2022 | 4.310 | 4.370 | 4.260 | 4.350 | 2,263,966 | -0.04(-0.91%) |
Jun 06, 2022 | 4.400 | 4.475 | 4.360 | 4.390 | 2,080,145 | +0.03(+0.69%) |
Jun 03, 2022 | 4.350 | 4.390 | 4.275 | 4.360 | 5,728,407 | -0.03(-0.68%) |
Jun 02, 2022 | 4.450 | 4.490 | 4.370 | 4.390 | 8,548,775 | -0.07(-1.57%) |
Jun 01, 2022 | 4.640 | 4.700 | 4.410 | 4.460 | 8,470,618 | -0.21(-4.50%) |
May 31, 2022 | 4.620 | 4.710 | 4.431 | 4.670 | 18,900,828 | +0.10(+2.19%) |
May 27, 2022 | 4.440 | 4.600 | 4.440 | 4.570 | 4,966,371 | +0.16(+3.63%) |
May 26, 2022 | 4.340 | 4.470 | 4.320 | 4.410 | 5,922,673 | +0.10(+2.32%) |
May 25, 2022 | 4.150 | 4.320 | 4.150 | 4.310 | 5,431,914 | +0.10(+2.38%) |
May 24, 2022 | 4.310 | 4.340 | 4.125 | 4.210 | 6,726,662 | -0.15(-3.44%) |
May 23, 2022 | 4.430 | 4.480 | 4.320 | 4.360 | 8,043,157 | -0.05(-1.13%) |
May 20, 2022 | 4.700 | 4.700 | 4.315 | 4.410 | 5,503,410 | +0.01(+0.23%) |
May 19, 2022 | 4.260 | 4.460 | 4.230 | 4.400 | 4,715,058 | +0.10(+2.33%) |
May 18, 2022 | 4.390 | 4.465 | 4.270 | 4.300 | 3,386,444 | -0.19(-4.23%) |
May 17, 2022 | 4.440 | 4.530 | 4.370 | 4.490 | 5,021,023 | +0.12(+2.75%) |
May 16, 2022 | 4.080 | 4.370 | 4.070 | 4.370 | 8,241,862 | +0.25(+6.07%) |
May 13, 2022 | 4.060 | 4.170 | 4.060 | 4.120 | 4,538,045 | +0.12(+3.00%) |
May 12, 2022 | 3.900 | 4.110 | 3.820 | 4.000 | 8,446,289 | +0.04(+1.01%) |
May 11, 2022 | 4.030 | 4.120 | 3.950 | 3.960 | 4,483,206 | -0.06(-1.49%) |
May 10, 2022 | 4.070 | 4.115 | 3.900 | 4.020 | 7,042,372 | +0.03(+0.75%) |
May 09, 2022 | 4.140 | 4.180 | 3.960 | 3.990 | 5,369,755 | -0.20(-4.77%) |
May 06, 2022 | 4.270 | 4.375 | 4.135 | 4.190 | 5,564,729 | -0.08(-1.87%) |
May 05, 2022 | 4.460 | 4.510 | 4.160 | 4.270 | 10,761,671 | -0.31(-6.77%) |
May 04, 2022 | 4.460 | 4.600 | 4.360 | 4.580 | 5,419,649 | +0.11(+2.46%) |
May 03, 2022 | 4.400 | 4.510 | 4.365 | 4.470 | 6,169,293 | +0.11(+2.52%) |