Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.340 | 4.478 | 4.340 | 4.460 | 10,769 | +0.13(+3.00%) |
May 30, 2024 | 4.450 | 4.508 | 4.240 | 4.330 | 23,409 | -0.04(-0.92%) |
May 29, 2024 | 4.560 | 4.560 | 4.330 | 4.370 | 22,187 | -0.19(-4.17%) |
May 28, 2024 | 4.570 | 4.620 | 4.520 | 4.560 | 28,322 | -0.06(-1.31%) |
May 24, 2024 | 4.630 | 4.640 | 4.570 | 4.620 | 9,630 | +0.02(+0.45%) |
May 23, 2024 | 4.560 | 4.600 | 4.560 | 4.600 | 10,494 | +0.03(+0.66%) |
May 22, 2024 | 4.450 | 4.600 | 4.410 | 4.570 | 26,837 | +0.10(+2.12%) |
May 21, 2024 | 4.430 | 4.475 | 4.360 | 4.475 | 14,602 | +0.01(+0.34%) |
May 20, 2024 | 4.360 | 4.480 | 4.355 | 4.460 | 19,627 | +0.09(+2.06%) |
May 17, 2024 | 4.390 | 4.420 | 4.350 | 4.370 | 13,467 | -0.01(-0.23%) |
May 16, 2024 | 4.360 | 4.450 | 4.350 | 4.380 | 31,340 | +0.00(+0.00%) |
May 15, 2024 | 4.350 | 4.380 | 4.240 | 4.380 | 36,189 | +0.03(+0.69%) |
May 14, 2024 | 4.310 | 4.400 | 4.045 | 4.350 | 41,762 | +0.08(+1.85%) |
May 13, 2024 | 4.093 | 4.291 | 4.087 | 4.271 | 43,164 | +0.20(+4.87%) |
May 10, 2024 | 3.964 | 4.103 | 3.964 | 4.073 | 37,857 | +0.11(+2.75%) |
May 09, 2024 | 3.865 | 3.964 | 3.858 | 3.964 | 30,011 | +0.10(+2.56%) |
May 08, 2024 | 3.805 | 3.865 | 3.776 | 3.865 | 34,523 | +0.02(+0.52%) |
May 07, 2024 | 3.736 | 3.875 | 3.736 | 3.845 | 89,055 | +0.09(+2.37%) |
May 06, 2024 | 3.835 | 3.855 | 3.729 | 3.756 | 57,893 | +0.02(+0.53%) |
May 03, 2024 | 3.795 | 3.796 | 3.717 | 3.736 | 17,204 | -0.02(-0.53%) |
May 02, 2024 | 3.756 | 3.855 | 3.728 | 3.756 | 29,469 | +0.05(+1.34%) |
May 01, 2024 | 3.736 | 3.795 | 3.706 | 3.706 | 12,800 | +0.00(+0.00%) |
Apr 30, 2024 | 3.726 | 3.795 | 3.702 | 3.706 | 71,104 | +0.02(+0.54%) |
Apr 29, 2024 | 3.726 | 3.766 | 3.686 | 3.686 | 16,273 | -0.06(-1.59%) |
Apr 26, 2024 | 3.766 | 3.805 | 3.736 | 3.746 | 24,934 | -0.01(-0.36%) |
Apr 25, 2024 | 3.577 | 3.766 | 3.577 | 3.759 | 18,448 | +0.02(+0.49%) |
Apr 24, 2024 | 3.716 | 3.751 | 3.663 | 3.741 | 10,911 | +0.09(+2.58%) |
Apr 23, 2024 | 3.558 | 3.756 | 3.171 | 3.647 | 34,939 | +0.05(+1.38%) |
Apr 22, 2024 | 3.785 | 3.785 | 3.369 | 3.597 | 75,414 | -0.12(-3.20%) |
Apr 19, 2024 | 3.785 | 3.785 | 3.696 | 3.716 | 21,896 | -0.05(-1.32%) |
Apr 18, 2024 | 3.766 | 3.853 | 3.724 | 3.766 | 46,414 | +0.01(+0.26%) |
Apr 17, 2024 | 3.776 | 3.785 | 3.706 | 3.756 | 21,857 | +0.08(+2.16%) |
Apr 16, 2024 | 3.726 | 3.766 | 3.667 | 3.676 | 17,316 | +0.01(+0.21%) |
Apr 15, 2024 | 3.776 | 3.776 | 3.639 | 3.669 | 20,655 | -0.09(-2.32%) |
Apr 12, 2024 | 3.706 | 3.766 | 3.701 | 3.756 | 10,090 | +0.09(+2.42%) |
Apr 11, 2024 | 3.707 | 3.771 | 3.628 | 3.668 | 40,072 | -0.02(-0.53%) |
Apr 10, 2024 | 3.707 | 3.717 | 3.687 | 3.687 | 5,981 | -0.04(-1.05%) |
Apr 09, 2024 | 3.628 | 3.756 | 3.628 | 3.726 | 28,264 | +0.00(+0.00%) |
Apr 08, 2024 | 3.726 | 3.766 | 3.677 | 3.726 | 42,126 | +0.03(+0.80%) |
Apr 05, 2024 | 3.677 | 3.734 | 3.677 | 3.697 | 15,279 | +0.00(+0.13%) |
Apr 04, 2024 | 3.677 | 3.721 | 3.677 | 3.692 | 9,783 | -0.01(-0.40%) |
Apr 03, 2024 | 3.726 | 3.729 | 3.628 | 3.707 | 17,348 | -0.01(-0.26%) |
Apr 02, 2024 | 3.726 | 3.760 | 3.668 | 3.717 | 20,096 | -0.04(-1.04%) |
Apr 01, 2024 | 3.824 | 3.824 | 3.725 | 3.756 | 73,037 | +0.00(+0.00%) |
Mar 28, 2024 | 3.687 | 3.815 | 3.687 | 3.756 | 24,063 | +0.10(+2.68%) |
Mar 27, 2024 | 3.717 | 3.717 | 3.638 | 3.658 | 8,620 | +0.01(+0.27%) |
Mar 26, 2024 | 3.560 | 3.716 | 3.560 | 3.648 | 13,747 | +0.05(+1.36%) |
Mar 25, 2024 | 3.628 | 3.761 | 3.589 | 3.599 | 10,571 | -0.05(-1.34%) |
Mar 22, 2024 | 3.824 | 3.824 | 3.560 | 3.648 | 46,253 | -0.14(-3.63%) |
Mar 21, 2024 | 3.707 | 3.824 | 3.677 | 3.785 | 45,522 | +0.11(+2.93%) |
Mar 20, 2024 | 3.540 | 3.687 | 3.540 | 3.677 | 19,759 | +0.13(+3.59%) |
Mar 19, 2024 | 3.628 | 3.677 | 3.550 | 3.550 | 17,692 | -0.05(-1.36%) |
Mar 18, 2024 | 3.628 | 3.687 | 3.542 | 3.599 | 15,646 | -0.01(-0.27%) |
Mar 15, 2024 | 3.628 | 3.716 | 3.609 | 3.609 | 37,817 | -0.11(-2.90%) |
Mar 14, 2024 | 3.618 | 3.775 | 3.589 | 3.717 | 37,181 | +0.06(+1.58%) |
Mar 13, 2024 | 3.630 | 3.736 | 3.552 | 3.659 | 33,573 | -0.07(-1.82%) |
Mar 12, 2024 | 3.639 | 3.764 | 3.572 | 3.727 | 43,015 | +0.14(+3.78%) |
Mar 11, 2024 | 3.571 | 3.591 | 3.474 | 3.591 | 51,104 | +0.07(+1.93%) |
Mar 08, 2024 | 3.474 | 3.552 | 3.399 | 3.523 | 66,675 | +0.08(+2.25%) |
Mar 07, 2024 | 3.358 | 3.484 | 3.319 | 3.445 | 21,247 | +0.12(+3.50%) |
Mar 06, 2024 | 3.329 | 3.368 | 3.314 | 3.329 | 31,063 | -0.01(-0.29%) |
Mar 05, 2024 | 3.280 | 3.348 | 3.271 | 3.338 | 32,213 | +0.06(+1.78%) |
Mar 04, 2024 | 3.241 | 3.321 | 3.232 | 3.280 | 51,830 | +0.05(+1.50%) |
Mar 01, 2024 | 3.125 | 3.261 | 3.076 | 3.232 | 59,233 | +0.17(+5.71%) |
Feb 29, 2024 | 3.008 | 3.076 | 2.971 | 3.057 | 63,417 | +0.06(+1.94%) |
Feb 28, 2024 | 2.911 | 2.999 | 2.873 | 2.999 | 31,219 | +0.08(+2.66%) |
Feb 27, 2024 | 2.999 | 2.999 | 2.892 | 2.921 | 27,352 | -0.01(-0.33%) |
Feb 26, 2024 | 2.931 | 2.989 | 2.843 | 2.931 | 50,852 | -0.02(-0.66%) |
Feb 23, 2024 | 2.921 | 2.989 | 2.814 | 2.950 | 74,997 | +0.01(+0.33%) |
Feb 22, 2024 | 3.164 | 3.183 | 2.911 | 2.941 | 125,098 | -0.23(-7.34%) |
Feb 21, 2024 | 3.222 | 3.280 | 3.164 | 3.173 | 23,186 | -0.11(-3.25%) |
Feb 20, 2024 | 3.300 | 3.397 | 3.154 | 3.280 | 80,428 | -0.07(-2.03%) |
Feb 16, 2024 | 3.426 | 3.426 | 3.300 | 3.348 | 50,305 | -0.11(-3.09%) |
Feb 15, 2024 | 3.533 | 3.533 | 3.416 | 3.455 | 24,264 | -0.05(-1.38%) |
Feb 14, 2024 | 3.513 | 3.533 | 3.460 | 3.503 | 21,081 | +0.02(+0.53%) |
Feb 13, 2024 | 3.466 | 3.562 | 3.456 | 3.485 | 68,365 | +0.00(+0.00%) |
Feb 12, 2024 | 3.466 | 3.538 | 3.456 | 3.485 | 14,320 | +0.01(+0.28%) |
Feb 09, 2024 | 3.418 | 3.486 | 3.408 | 3.475 | 26,325 | +0.10(+2.84%) |
Feb 08, 2024 | 3.351 | 3.456 | 3.351 | 3.379 | 35,672 | -0.04(-1.12%) |
Feb 07, 2024 | 3.533 | 3.552 | 3.408 | 3.418 | 52,143 | -0.14(-4.04%) |
Feb 06, 2024 | 3.571 | 3.667 | 3.495 | 3.562 | 37,401 | +0.00(+0.00%) |
Feb 05, 2024 | 3.725 | 3.725 | 3.485 | 3.562 | 31,024 | -0.04(-1.07%) |
Feb 02, 2024 | 3.696 | 3.706 | 3.600 | 3.600 | 63,378 | -0.19(-5.11%) |
Feb 01, 2024 | 3.802 | 3.840 | 3.696 | 3.794 | 72,844 | -0.20(-5.00%) |
Jan 31, 2024 | 4.003 | 4.023 | 3.917 | 3.994 | 36,421 | +0.05(+1.34%) |
Jan 30, 2024 | 3.859 | 3.990 | 3.859 | 3.941 | 9,177 | -0.03(-0.73%) |
Jan 29, 2024 | 4.013 | 4.042 | 3.859 | 3.970 | 25,592 | -0.01(-0.14%) |
Jan 26, 2024 | 3.936 | 3.994 | 3.907 | 3.975 | 13,088 | +0.08(+2.14%) |
Jan 25, 2024 | 3.850 | 3.907 | 3.850 | 3.892 | 8,990 | +0.04(+1.10%) |
Jan 24, 2024 | 3.848 | 3.850 | 3.799 | 3.850 | 34,781 | +0.02(+0.50%) |
Jan 23, 2024 | 3.792 | 3.840 | 3.773 | 3.831 | 9,582 | +0.07(+1.79%) |
Jan 22, 2024 | 3.821 | 3.831 | 3.725 | 3.763 | 23,211 | -0.01(-0.25%) |
Jan 19, 2024 | 3.831 | 3.831 | 3.763 | 3.773 | 8,192 | -0.04(-1.13%) |
Jan 18, 2024 | 3.840 | 3.840 | 3.744 | 3.816 | 15,674 | -0.02(-0.62%) |
Jan 17, 2024 | 3.744 | 3.946 | 3.744 | 3.840 | 7,590 | +0.10(+2.56%) |
Jan 16, 2024 | 4.157 | 4.157 | 3.725 | 3.744 | 48,432 | -0.34(-8.24%) |
Jan 12, 2024 | 4.099 | 4.106 | 3.987 | 4.080 | 13,494 | +0.05(+1.19%) |
Jan 11, 2024 | 4.167 | 4.191 | 3.994 | 4.032 | 11,097 | -0.10(-2.36%) |
Jan 10, 2024 | 3.977 | 4.267 | 3.977 | 4.130 | 48,208 | +0.16(+4.09%) |
Jan 09, 2024 | 3.887 | 4.003 | 3.882 | 3.967 | 20,558 | +0.10(+2.46%) |
Jan 08, 2024 | 3.815 | 3.872 | 3.739 | 3.872 | 38,615 | +0.12(+3.25%) |
Jan 05, 2024 | 3.702 | 3.768 | 3.675 | 3.750 | 30,440 | +0.06(+1.55%) |
Jan 04, 2024 | 3.707 | 3.730 | 3.684 | 3.693 | 11,475 | +0.03(+0.77%) |
Jan 03, 2024 | 3.721 | 3.721 | 3.627 | 3.665 | 11,379 | -0.04(-0.98%) |
Jan 02, 2024 | 3.702 | 3.724 | 3.665 | 3.701 | 7,032 | -0.02(-0.54%) |
Dec 29, 2023 | 3.806 | 3.806 | 3.674 | 3.721 | 7,473 | -0.04(-1.00%) |
Dec 28, 2023 | 3.834 | 3.834 | 3.684 | 3.759 | 16,930 | -0.00(-0.03%) |
Dec 27, 2023 | 3.768 | 3.806 | 3.684 | 3.760 | 9,199 | +0.06(+1.55%) |
Dec 26, 2023 | 3.627 | 3.749 | 3.627 | 3.702 | 24,332 | -0.02(-0.51%) |
Dec 22, 2023 | 3.712 | 3.750 | 3.693 | 3.721 | 5,171 | +0.06(+1.57%) |
Dec 21, 2023 | 3.702 | 3.735 | 3.646 | 3.664 | 11,788 | -0.07(-1.80%) |
Dec 20, 2023 | 3.731 | 3.750 | 3.721 | 3.731 | 26,086 | -0.00(-0.13%) |
Dec 19, 2023 | 3.750 | 3.750 | 3.712 | 3.735 | 13,770 | +0.01(+0.39%) |
Dec 18, 2023 | 3.768 | 3.768 | 3.707 | 3.721 | 7,272 | -0.09(-2.48%) |
Dec 15, 2023 | 3.834 | 3.834 | 3.707 | 3.816 | 56,692 | -0.02(-0.45%) |
Dec 14, 2023 | 3.806 | 3.834 | 3.726 | 3.833 | 15,849 | +0.08(+2.20%) |
Dec 13, 2023 | 3.704 | 3.778 | 3.676 | 3.751 | 17,084 | +0.07(+2.03%) |
Dec 12, 2023 | 3.732 | 3.760 | 3.676 | 3.676 | 4,478 | -0.06(-1.50%) |
Dec 11, 2023 | 3.797 | 3.797 | 3.713 | 3.732 | 9,192 | +0.00(+0.00%) |
Dec 08, 2023 | 3.732 | 3.732 | 3.713 | 3.732 | 12,825 | +0.01(+0.25%) |
Dec 07, 2023 | 3.741 | 3.741 | 3.717 | 3.723 | 9,651 | -0.00(-0.12%) |
Dec 06, 2023 | 3.816 | 3.816 | 3.727 | 3.727 | 14,700 | -0.02(-0.62%) |
Dec 05, 2023 | 3.751 | 3.760 | 3.741 | 3.751 | 5,413 | -0.01(-0.37%) |
Dec 04, 2023 | 3.788 | 3.788 | 3.741 | 3.764 | 6,840 | +0.02(+0.62%) |
Dec 01, 2023 | 3.732 | 3.778 | 3.723 | 3.741 | 10,222 | +0.04(+1.01%) |
Nov 30, 2023 | 3.760 | 3.760 | 3.704 | 3.704 | 1,872 | -0.03(-0.75%) |
Nov 29, 2023 | 3.713 | 3.732 | 3.648 | 3.732 | 33,491 | +0.07(+1.78%) |
Nov 28, 2023 | 3.695 | 3.732 | 3.620 | 3.667 | 9,448 | -0.03(-0.75%) |
Nov 27, 2023 | 3.713 | 3.732 | 3.648 | 3.695 | 11,953 | -0.04(-1.00%) |
Nov 24, 2023 | 3.620 | 3.732 | 3.620 | 3.732 | 1,116 | +0.10(+2.83%) |
Nov 22, 2023 | 3.685 | 3.685 | 3.545 | 3.629 | 10,726 | -0.07(-2.01%) |
Nov 21, 2023 | 3.797 | 3.797 | 3.667 | 3.704 | 8,500 | -0.04(-1.00%) |
Nov 20, 2023 | 3.853 | 3.872 | 3.732 | 3.741 | 8,756 | -0.02(-0.41%) |
Nov 17, 2023 | 3.723 | 3.820 | 3.723 | 3.757 | 8,348 | +0.02(+0.67%) |
Nov 16, 2023 | 3.778 | 3.806 | 3.732 | 3.732 | 33,337 | -0.01(-0.25%) |
Nov 15, 2023 | 3.909 | 3.909 | 3.732 | 3.741 | 7,311 | -0.04(-0.99%) |
Nov 14, 2023 | 3.769 | 3.834 | 3.676 | 3.778 | 21,292 | +0.01(+0.35%) |
Nov 13, 2023 | 3.696 | 3.835 | 3.668 | 3.765 | 24,037 | +0.01(+0.38%) |
Nov 10, 2023 | 3.678 | 3.788 | 3.668 | 3.751 | 19,052 | +0.12(+3.30%) |
Nov 09, 2023 | 3.696 | 3.706 | 3.631 | 3.631 | 5,465 | -0.02(-0.63%) |
Nov 08, 2023 | 3.567 | 3.655 | 3.567 | 3.655 | 6,886 | -0.02(-0.53%) |
Nov 07, 2023 | 3.742 | 3.742 | 3.650 | 3.674 | 5,405 | -0.07(-1.97%) |
Nov 06, 2023 | 3.733 | 3.798 | 3.678 | 3.748 | 8,756 | +0.06(+1.65%) |
Nov 03, 2023 | 3.585 | 3.692 | 3.585 | 3.687 | 8,732 | +0.10(+2.83%) |
Nov 02, 2023 | 3.604 | 3.658 | 3.539 | 3.586 | 9,086 | +0.02(+0.53%) |
Nov 01, 2023 | 3.521 | 3.594 | 3.521 | 3.567 | 3,505 | +0.04(+1.05%) |
Oct 31, 2023 | 3.807 | 3.807 | 3.530 | 3.530 | 6,408 | -0.10(-2.80%) |
Oct 30, 2023 | 3.724 | 3.724 | 3.558 | 3.631 | 11,515 | +0.06(+1.68%) |
Oct 27, 2023 | 3.530 | 3.622 | 3.530 | 3.571 | 2,965 | +0.04(+1.18%) |
Oct 26, 2023 | 3.548 | 3.613 | 3.521 | 3.530 | 6,254 | +0.02(+0.45%) |
Oct 25, 2023 | 3.474 | 3.514 | 3.430 | 3.514 | 2,123 | +0.08(+2.37%) |
Oct 24, 2023 | 3.539 | 3.539 | 3.391 | 3.433 | 11,449 | -0.17(-4.76%) |
Oct 23, 2023 | 3.559 | 3.622 | 3.559 | 3.604 | 2,286 | -0.01(-0.24%) |
Oct 20, 2023 | 3.594 | 3.645 | 3.570 | 3.613 | 2,723 | +0.00(+0.00%) |
Oct 19, 2023 | 3.650 | 3.687 | 3.613 | 3.613 | 6,970 | -0.01(-0.33%) |
Oct 18, 2023 | 3.696 | 3.696 | 3.604 | 3.625 | 4,473 | +0.01(+0.33%) |
Oct 17, 2023 | 3.567 | 3.627 | 3.567 | 3.613 | 2,738 | +0.04(+1.03%) |
Oct 16, 2023 | 3.631 | 3.631 | 3.576 | 3.576 | 4,840 | -0.06(-1.55%) |
Oct 13, 2023 | 3.696 | 3.696 | 3.558 | 3.632 | 5,738 | -0.04(-0.98%) |
Oct 12, 2023 | 3.631 | 3.715 | 3.567 | 3.668 | 6,312 | +0.06(+1.77%) |
Oct 11, 2023 | 3.631 | 3.686 | 3.531 | 3.605 | 11,381 | +0.02(+0.55%) |
Oct 10, 2023 | 3.632 | 3.678 | 3.554 | 3.585 | 12,102 | -0.06(-1.55%) |
Oct 09, 2023 | 3.577 | 3.677 | 3.577 | 3.641 | 5,471 | +0.06(+1.79%) |
Oct 06, 2023 | 3.632 | 3.650 | 3.577 | 3.577 | 3,120 | +0.00(+0.00%) |
Oct 05, 2023 | 3.531 | 3.591 | 3.531 | 3.577 | 3,530 | -0.08(-2.25%) |
Oct 04, 2023 | 3.595 | 3.687 | 3.522 | 3.660 | 9,552 | +0.05(+1.27%) |
Oct 03, 2023 | 3.541 | 3.614 | 3.486 | 3.614 | 14,424 | -0.00(-0.05%) |
Oct 02, 2023 | 3.614 | 3.687 | 3.577 | 3.616 | 12,313 | +0.09(+2.52%) |
Sep 29, 2023 | 3.669 | 3.687 | 3.486 | 3.527 | 5,233 | -0.07(-1.91%) |
Sep 28, 2023 | 3.550 | 3.669 | 3.550 | 3.595 | 3,770 | +0.02(+0.51%) |
Sep 27, 2023 | 3.641 | 3.696 | 3.522 | 3.577 | 3,453 | +0.02(+0.51%) |
Sep 26, 2023 | 3.641 | 3.647 | 3.481 | 3.559 | 6,306 | -0.08(-2.14%) |
Sep 25, 2023 | 3.705 | 3.668 | 3.605 | 3.637 | 4,947 | -0.06(-1.61%) |
Sep 22, 2023 | 3.778 | 3.778 | 3.605 | 3.696 | 14,107 | +0.12(+3.32%) |
Sep 21, 2023 | 3.687 | 3.751 | 3.568 | 3.577 | 14,400 | -0.21(-5.66%) |
Sep 20, 2023 | 3.815 | 3.824 | 3.792 | 3.792 | 1,882 | +0.00(+0.11%) |
Sep 19, 2023 | 3.760 | 3.824 | 3.661 | 3.788 | 14,347 | -0.04(-0.96%) |
Sep 18, 2023 | 3.714 | 3.824 | 3.660 | 3.824 | 12,585 | +0.07(+1.95%) |
Sep 15, 2023 | 3.724 | 3.751 | 3.687 | 3.751 | 22,125 | -0.05(-1.44%) |
Sep 14, 2023 | 3.788 | 3.806 | 3.721 | 3.806 | 7,563 | +0.02(+0.46%) |
Sep 13, 2023 | 3.607 | 3.789 | 3.607 | 3.789 | 23,250 | +0.15(+3.98%) |
Sep 12, 2023 | 3.770 | 3.770 | 3.607 | 3.644 | 5,984 | +0.05(+1.39%) |
Sep 11, 2023 | 3.580 | 3.716 | 3.580 | 3.594 | 15,468 | -0.01(-0.37%) |
Sep 08, 2023 | 3.471 | 3.680 | 3.426 | 3.607 | 33,028 | +0.12(+3.37%) |
Sep 07, 2023 | 3.480 | 3.499 | 3.372 | 3.489 | 25,894 | +0.06(+1.85%) |
Sep 06, 2023 | 3.390 | 3.434 | 3.353 | 3.426 | 9,573 | +0.05(+1.47%) |
Sep 05, 2023 | 3.408 | 3.453 | 3.353 | 3.377 | 7,857 | -0.03(-0.92%) |
Sep 01, 2023 | 3.486 | 3.486 | 3.408 | 3.408 | 4,756 | +0.01(+0.27%) |
Aug 31, 2023 | 3.353 | 3.526 | 3.353 | 3.399 | 16,682 | +0.03(+0.81%) |
Aug 30, 2023 | 3.390 | 3.390 | 3.317 | 3.372 | 10,803 | -0.01(-0.27%) |
Aug 29, 2023 | 3.263 | 3.390 | 3.263 | 3.381 | 12,929 | +0.14(+4.19%) |
Aug 28, 2023 | 3.245 | 3.321 | 3.181 | 3.245 | 29,564 | +0.00(+0.00%) |
Aug 25, 2023 | 3.355 | 3.355 | 3.190 | 3.245 | 8,893 | -0.02(-0.56%) |
Aug 24, 2023 | 3.372 | 3.372 | 3.263 | 3.263 | 10,993 | -0.01(-0.28%) |
Aug 23, 2023 | 3.335 | 3.426 | 3.181 | 3.272 | 60,398 | -0.05(-1.63%) |
Aug 22, 2023 | 3.399 | 3.446 | 3.326 | 3.326 | 22,036 | -0.10(-2.83%) |
Aug 21, 2023 | 3.390 | 3.462 | 3.326 | 3.423 | 20,464 | +0.06(+1.67%) |
Aug 18, 2023 | 3.344 | 3.367 | 3.326 | 3.367 | 7,117 | +0.01(+0.40%) |
Aug 17, 2023 | 3.399 | 3.418 | 3.326 | 3.354 | 9,658 | -0.01(-0.26%) |
Aug 16, 2023 | 3.462 | 3.529 | 3.335 | 3.362 | 23,230 | -0.08(-2.37%) |
Aug 15, 2023 | 3.616 | 3.653 | 3.372 | 3.444 | 72,433 | -0.15(-4.28%) |
Aug 14, 2023 | 3.707 | 3.708 | 3.580 | 3.598 | 36,212 | +0.03(+0.97%) |
Aug 11, 2023 | 3.599 | 3.663 | 3.564 | 3.564 | 9,843 | -0.09(-2.43%) |
Aug 10, 2023 | 3.689 | 3.689 | 3.518 | 3.653 | 15,916 | +0.03(+0.74%) |
Aug 09, 2023 | 3.662 | 3.662 | 3.545 | 3.626 | 8,776 | +0.03(+0.75%) |
Aug 08, 2023 | 3.689 | 3.689 | 3.563 | 3.599 | 11,110 | -0.01(-0.25%) |
Aug 07, 2023 | 3.671 | 3.706 | 3.554 | 3.608 | 57,830 | -0.11(-2.90%) |
Aug 04, 2023 | 3.679 | 3.795 | 3.617 | 3.715 | 18,623 | +0.05(+1.26%) |
Aug 03, 2023 | 3.635 | 3.669 | 3.590 | 3.669 | 4,702 | -0.00(-0.03%) |
Aug 02, 2023 | 3.689 | 3.724 | 3.663 | 3.670 | 5,072 | +0.01(+0.24%) |
Aug 01, 2023 | 3.805 | 3.805 | 3.662 | 3.662 | 5,786 | -0.06(-1.69%) |
Jul 31, 2023 | 3.814 | 3.814 | 3.724 | 3.724 | 20,150 | -0.01(-0.24%) |
Jul 28, 2023 | 3.742 | 3.742 | 3.653 | 3.733 | 14,320 | -0.01(-0.24%) |
Jul 27, 2023 | 3.662 | 3.760 | 3.590 | 3.742 | 46,085 | +0.12(+3.22%) |
Jul 26, 2023 | 3.617 | 3.635 | 3.581 | 3.626 | 14,250 | +0.04(+1.00%) |
Jul 25, 2023 | 3.662 | 3.662 | 3.572 | 3.590 | 14,582 | -0.03(-0.74%) |
Jul 24, 2023 | 3.563 | 3.677 | 3.554 | 3.617 | 13,107 | +0.06(+1.77%) |
Jul 21, 2023 | 3.653 | 3.672 | 3.554 | 3.554 | 17,076 | -0.12(-3.18%) |
Jul 20, 2023 | 3.635 | 3.690 | 3.554 | 3.671 | 11,162 | +0.06(+1.74%) |
Jul 19, 2023 | 3.886 | 3.903 | 3.554 | 3.608 | 11,214 | -0.06(-1.71%) |
Jul 18, 2023 | 3.751 | 3.751 | 3.617 | 3.671 | 7,481 | -0.09(-2.39%) |
Jul 17, 2023 | 3.814 | 3.938 | 3.697 | 3.760 | 14,229 | -0.09(-2.33%) |
Jul 14, 2023 | 3.733 | 3.850 | 3.733 | 3.850 | 6,909 | +0.12(+3.25%) |
Jul 13, 2023 | 3.706 | 3.760 | 3.653 | 3.729 | 5,687 | +0.08(+2.06%) |
Jul 12, 2023 | 3.618 | 3.725 | 3.618 | 3.654 | 32,615 | +0.00(+0.00%) |
Jul 11, 2023 | 3.636 | 3.671 | 3.582 | 3.654 | 7,664 | +0.05(+1.48%) |
Jul 10, 2023 | 3.547 | 3.645 | 3.547 | 3.600 | 15,931 | +0.07(+2.01%) |
Jul 07, 2023 | 3.440 | 3.556 | 3.440 | 3.529 | 3,636 | +0.04(+1.28%) |
Jul 06, 2023 | 3.494 | 3.537 | 3.440 | 3.485 | 10,846 | -0.08(-2.32%) |
Jul 05, 2023 | 3.600 | 3.600 | 3.547 | 3.567 | 35,028 | -0.04(-1.19%) |
Jul 03, 2023 | 3.582 | 3.610 | 3.495 | 3.610 | 7,015 | +0.08(+2.30%) |
Jun 30, 2023 | 3.520 | 3.529 | 3.489 | 3.529 | 7,608 | +0.02(+0.51%) |
Jun 29, 2023 | 3.529 | 3.529 | 3.413 | 3.511 | 6,096 | +0.04(+1.28%) |
Jun 28, 2023 | 3.520 | 3.520 | 3.360 | 3.467 | 12,786 | +0.06(+1.83%) |
Jun 27, 2023 | 3.485 | 3.538 | 3.405 | 3.405 | 10,378 | -0.06(-1.79%) |
Jun 26, 2023 | 3.547 | 3.547 | 3.467 | 3.467 | 3,031 | -0.06(-1.76%) |
Jun 23, 2023 | 3.511 | 3.546 | 3.485 | 3.529 | 3,407 | +0.03(+0.94%) |
Jun 22, 2023 | 3.574 | 3.574 | 3.480 | 3.496 | 5,380 | -0.04(-1.09%) |
Jun 21, 2023 | 3.556 | 3.565 | 3.467 | 3.535 | 3,372 | +0.06(+1.70%) |
Jun 20, 2023 | 3.476 | 3.618 | 3.476 | 3.476 | 12,036 | -0.02(-0.51%) |
Jun 16, 2023 | 3.502 | 3.636 | 3.476 | 3.494 | 37,135 | -0.09(-2.48%) |