Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.160 | 4.180 | 4.140 | 4.180 | 559,588 | +0.05(+1.21%) |
May 30, 2024 | 4.130 | 4.150 | 4.120 | 4.130 | 1,002,944 | -0.01(-0.24%) |
May 29, 2024 | 4.180 | 4.200 | 4.120 | 4.140 | 1,415,736 | -0.05(-1.19%) |
May 28, 2024 | 4.210 | 4.210 | 4.180 | 4.190 | 752,788 | -0.02(-0.48%) |
May 24, 2024 | 4.240 | 4.249 | 4.190 | 4.210 | 794,505 | +0.00(+0.00%) |
May 23, 2024 | 4.290 | 4.310 | 4.190 | 4.210 | 936,660 | -0.05(-1.17%) |
May 22, 2024 | 4.410 | 4.410 | 4.210 | 4.260 | 2,423,114 | -0.15(-3.40%) |
May 21, 2024 | 4.350 | 4.420 | 4.350 | 4.410 | 854,446 | +0.06(+1.38%) |
May 20, 2024 | 4.390 | 4.390 | 4.340 | 4.350 | 607,531 | -0.03(-0.68%) |
May 17, 2024 | 4.410 | 4.410 | 4.380 | 4.380 | 233,149 | -0.01(-0.23%) |
May 16, 2024 | 4.400 | 4.415 | 4.370 | 4.390 | 634,146 | +0.03(+0.69%) |
May 15, 2024 | 4.420 | 4.420 | 4.340 | 4.360 | 1,328,274 | -0.04(-0.84%) |
May 14, 2024 | 4.357 | 4.417 | 4.347 | 4.397 | 1,683,205 | +0.05(+1.14%) |
May 13, 2024 | 4.347 | 4.357 | 4.338 | 4.347 | 458,065 | +0.00(+0.00%) |
May 10, 2024 | 4.338 | 4.357 | 4.318 | 4.347 | 413,031 | -0.01(-0.23%) |
May 09, 2024 | 4.328 | 4.357 | 4.313 | 4.357 | 520,522 | +0.01(+0.23%) |
May 08, 2024 | 4.268 | 4.347 | 4.258 | 4.347 | 1,261,715 | +0.08(+1.86%) |
May 07, 2024 | 4.248 | 4.268 | 4.248 | 4.268 | 613,742 | +0.02(+0.47%) |
May 06, 2024 | 4.248 | 4.268 | 4.239 | 4.248 | 671,338 | +0.00(+0.00%) |
May 03, 2024 | 4.268 | 4.268 | 4.229 | 4.248 | 577,201 | +0.00(+0.00%) |
May 02, 2024 | 4.239 | 4.258 | 4.219 | 4.248 | 399,431 | +0.00(+0.00%) |
May 01, 2024 | 4.248 | 4.258 | 4.234 | 4.248 | 803,010 | +0.00(+0.00%) |
Apr 30, 2024 | 4.258 | 4.273 | 4.229 | 4.248 | 633,615 | -0.01(-0.23%) |
Apr 29, 2024 | 4.219 | 4.258 | 4.209 | 4.258 | 435,461 | +0.04(+0.94%) |
Apr 26, 2024 | 4.229 | 4.229 | 4.189 | 4.219 | 398,310 | +0.00(+0.00%) |
Apr 25, 2024 | 4.199 | 4.229 | 4.179 | 4.219 | 588,252 | +0.00(+0.00%) |
Apr 24, 2024 | 4.219 | 4.219 | 4.189 | 4.219 | 407,328 | +0.00(+0.00%) |
Apr 23, 2024 | 4.239 | 4.239 | 4.209 | 4.219 | 479,815 | +0.00(+0.00%) |
Apr 22, 2024 | 4.209 | 4.234 | 4.209 | 4.219 | 562,345 | +0.01(+0.24%) |
Apr 19, 2024 | 4.209 | 4.234 | 4.199 | 4.209 | 325,120 | -0.01(-0.23%) |
Apr 18, 2024 | 4.229 | 4.229 | 4.189 | 4.219 | 495,767 | -0.01(-0.23%) |
Apr 17, 2024 | 4.209 | 4.239 | 4.199 | 4.229 | 911,175 | +0.04(+0.95%) |
Apr 16, 2024 | 4.169 | 4.209 | 4.140 | 4.189 | 654,469 | +0.04(+0.95%) |
Apr 15, 2024 | 4.209 | 4.229 | 4.149 | 4.149 | 938,526 | -0.06(-1.34%) |
Apr 12, 2024 | 4.216 | 4.235 | 4.201 | 4.206 | 1,010,115 | -0.02(-0.46%) |
Apr 11, 2024 | 4.235 | 4.255 | 4.206 | 4.225 | 739,257 | +0.01(+0.23%) |
Apr 10, 2024 | 4.206 | 4.225 | 4.206 | 4.216 | 607,037 | -0.01(-0.23%) |
Apr 09, 2024 | 4.235 | 4.245 | 4.196 | 4.225 | 618,467 | +0.02(+0.47%) |
Apr 08, 2024 | 4.245 | 4.245 | 4.196 | 4.206 | 723,620 | -0.01(-0.23%) |
Apr 05, 2024 | 4.216 | 4.255 | 4.206 | 4.216 | 847,985 | +0.00(+0.00%) |
Apr 04, 2024 | 4.206 | 4.230 | 4.186 | 4.216 | 830,495 | +0.00(+0.00%) |
Apr 03, 2024 | 4.196 | 4.216 | 4.176 | 4.216 | 810,465 | +0.01(+0.23%) |
Apr 02, 2024 | 4.196 | 4.206 | 4.176 | 4.206 | 581,613 | +0.02(+0.47%) |
Apr 01, 2024 | 4.216 | 4.235 | 4.172 | 4.186 | 706,064 | -0.01(-0.23%) |
Mar 28, 2024 | 4.206 | 4.231 | 4.167 | 4.196 | 1,394,228 | +0.01(+0.23%) |
Mar 27, 2024 | 4.216 | 4.235 | 4.176 | 4.186 | 544,410 | -0.02(-0.47%) |
Mar 26, 2024 | 4.206 | 4.245 | 4.198 | 4.206 | 674,418 | +0.03(+0.70%) |
Mar 25, 2024 | 4.167 | 4.216 | 4.167 | 4.176 | 482,817 | +0.01(+0.24%) |
Mar 22, 2024 | 4.147 | 4.167 | 4.137 | 4.167 | 574,007 | +0.02(+0.47%) |
Mar 21, 2024 | 4.284 | 4.284 | 4.146 | 4.147 | 883,885 | -0.15(-3.42%) |
Mar 20, 2024 | 4.186 | 4.294 | 4.167 | 4.294 | 1,189,326 | +0.11(+2.58%) |
Mar 19, 2024 | 4.127 | 4.186 | 4.118 | 4.186 | 540,681 | +0.06(+1.43%) |
Mar 18, 2024 | 4.127 | 4.147 | 4.118 | 4.127 | 359,734 | +0.00(+0.00%) |
Mar 15, 2024 | 4.088 | 4.127 | 4.078 | 4.127 | 400,066 | +0.06(+1.45%) |
Mar 14, 2024 | 4.108 | 4.113 | 4.069 | 4.069 | 458,625 | -0.06(-1.36%) |
Mar 13, 2024 | 4.076 | 4.125 | 4.066 | 4.125 | 914,773 | +0.05(+1.19%) |
Mar 12, 2024 | 4.047 | 4.086 | 4.047 | 4.076 | 652,754 | +0.02(+0.48%) |
Mar 11, 2024 | 4.018 | 4.061 | 4.018 | 4.057 | 429,800 | +0.02(+0.48%) |
Mar 08, 2024 | 4.008 | 4.037 | 4.008 | 4.037 | 481,011 | +0.02(+0.48%) |
Mar 07, 2024 | 4.027 | 4.037 | 4.008 | 4.018 | 546,701 | -0.03(-0.72%) |
Mar 06, 2024 | 4.027 | 4.057 | 4.008 | 4.047 | 586,143 | +0.02(+0.48%) |
Mar 05, 2024 | 4.018 | 4.027 | 4.008 | 4.027 | 392,218 | +0.03(+0.73%) |
Mar 04, 2024 | 4.027 | 4.047 | 3.998 | 3.998 | 835,126 | -0.03(-0.72%) |
Mar 01, 2024 | 4.047 | 4.047 | 4.008 | 4.027 | 989,762 | +0.00(+0.00%) |
Feb 29, 2024 | 4.047 | 4.066 | 4.008 | 4.027 | 635,486 | -0.01(-0.24%) |
Feb 28, 2024 | 4.057 | 4.057 | 4.008 | 4.037 | 458,321 | -0.01(-0.24%) |
Feb 27, 2024 | 4.047 | 4.066 | 4.027 | 4.047 | 850,098 | +0.02(+0.48%) |
Feb 26, 2024 | 4.027 | 4.047 | 4.008 | 4.027 | 558,371 | +0.00(+0.00%) |
Feb 23, 2024 | 4.057 | 4.076 | 4.008 | 4.027 | 590,643 | -0.01(-0.24%) |
Feb 22, 2024 | 4.066 | 4.066 | 4.027 | 4.037 | 462,736 | +0.00(+0.00%) |
Feb 21, 2024 | 4.057 | 4.057 | 4.027 | 4.037 | 581,487 | +0.00(+0.00%) |
Feb 20, 2024 | 4.008 | 4.037 | 4.008 | 4.037 | 606,486 | +0.02(+0.48%) |
Feb 16, 2024 | 4.018 | 4.027 | 4.008 | 4.018 | 361,301 | +0.03(+0.73%) |
Feb 15, 2024 | 4.057 | 4.057 | 3.989 | 3.989 | 657,746 | -0.06(-1.37%) |
Feb 14, 2024 | 4.034 | 4.058 | 4.020 | 4.044 | 703,670 | +0.02(+0.48%) |
Feb 13, 2024 | 4.015 | 4.025 | 3.977 | 4.025 | 670,843 | -0.01(-0.24%) |
Feb 12, 2024 | 3.986 | 4.034 | 3.986 | 4.034 | 465,049 | +0.04(+0.96%) |
Feb 09, 2024 | 4.006 | 4.025 | 3.996 | 3.996 | 391,616 | -0.02(-0.48%) |
Feb 08, 2024 | 4.015 | 4.015 | 3.986 | 4.015 | 425,470 | +0.00(+0.00%) |
Feb 07, 2024 | 3.986 | 4.025 | 3.977 | 4.015 | 856,554 | +0.02(+0.48%) |
Feb 06, 2024 | 3.958 | 3.996 | 3.950 | 3.996 | 644,903 | +0.04(+0.97%) |
Feb 05, 2024 | 3.938 | 3.958 | 3.919 | 3.958 | 995,038 | +0.04(+0.98%) |
Feb 02, 2024 | 3.929 | 3.938 | 3.909 | 3.919 | 693,509 | -0.02(-0.49%) |
Feb 01, 2024 | 3.938 | 3.948 | 3.919 | 3.938 | 483,688 | -0.01(-0.24%) |
Jan 31, 2024 | 3.919 | 3.948 | 3.909 | 3.948 | 1,015,088 | +0.05(+1.23%) |
Jan 30, 2024 | 3.909 | 3.914 | 3.885 | 3.900 | 633,754 | +0.01(+0.25%) |
Jan 29, 2024 | 3.929 | 3.929 | 3.881 | 3.890 | 589,711 | -0.02(-0.49%) |
Jan 26, 2024 | 3.938 | 3.948 | 3.881 | 3.909 | 954,979 | -0.02(-0.49%) |
Jan 25, 2024 | 3.900 | 3.938 | 3.890 | 3.929 | 565,136 | +0.01(+0.24%) |
Jan 24, 2024 | 3.938 | 3.938 | 3.890 | 3.919 | 718,249 | +0.01(+0.25%) |
Jan 23, 2024 | 3.909 | 3.929 | 3.890 | 3.909 | 617,447 | +0.00(+0.00%) |
Jan 22, 2024 | 3.909 | 3.919 | 3.890 | 3.909 | 519,990 | +0.00(+0.00%) |
Jan 19, 2024 | 3.890 | 3.909 | 3.861 | 3.909 | 2,100,365 | +0.01(+0.25%) |
Jan 18, 2024 | 3.890 | 3.909 | 3.871 | 3.900 | 903,886 | +0.03(+0.74%) |
Jan 17, 2024 | 3.861 | 3.881 | 3.852 | 3.871 | 848,177 | -0.01(-0.25%) |
Jan 16, 2024 | 3.890 | 3.900 | 3.852 | 3.881 | 1,041,433 | +0.00(+0.07%) |
Jan 12, 2024 | 3.897 | 3.904 | 3.864 | 3.878 | 890,105 | +0.00(+0.00%) |
Jan 11, 2024 | 3.906 | 3.916 | 3.868 | 3.878 | 1,030,823 | -0.03(-0.73%) |
Jan 10, 2024 | 3.906 | 3.916 | 3.868 | 3.906 | 968,641 | +0.01(+0.24%) |
Jan 09, 2024 | 3.944 | 3.944 | 3.887 | 3.897 | 1,277,577 | -0.05(-1.20%) |
Jan 08, 2024 | 3.944 | 4.001 | 3.935 | 3.944 | 1,003,182 | +0.02(+0.48%) |
Jan 05, 2024 | 3.906 | 3.935 | 3.906 | 3.925 | 400,431 | +0.00(+0.00%) |
Jan 04, 2024 | 3.944 | 3.949 | 3.916 | 3.925 | 746,156 | -0.01(-0.24%) |
Jan 03, 2024 | 3.940 | 3.940 | 3.921 | 3.935 | 539,937 | +0.00(+0.00%) |
Jan 02, 2024 | 3.897 | 3.959 | 3.887 | 3.935 | 710,611 | +0.04(+0.98%) |
Dec 29, 2023 | 3.973 | 3.973 | 3.878 | 3.897 | 1,598,983 | -0.06(-1.44%) |
Dec 28, 2023 | 3.906 | 3.954 | 3.906 | 3.954 | 596,251 | +0.04(+0.97%) |
Dec 27, 2023 | 3.897 | 3.925 | 3.897 | 3.916 | 745,496 | +0.01(+0.24%) |
Dec 26, 2023 | 3.916 | 3.925 | 3.906 | 3.906 | 437,758 | -0.01(-0.24%) |
Dec 22, 2023 | 3.935 | 3.944 | 3.906 | 3.916 | 434,345 | +0.00(+0.00%) |
Dec 21, 2023 | 3.887 | 3.925 | 3.887 | 3.916 | 570,419 | +0.03(+0.73%) |
Dec 20, 2023 | 3.906 | 3.925 | 3.878 | 3.887 | 722,750 | -0.04(-0.97%) |
Dec 19, 2023 | 3.916 | 3.930 | 3.897 | 3.925 | 971,046 | +0.01(+0.24%) |
Dec 18, 2023 | 3.906 | 3.935 | 3.859 | 3.916 | 1,035,767 | +0.01(+0.24%) |
Dec 15, 2023 | 3.944 | 3.944 | 3.878 | 3.906 | 902,763 | -0.05(-1.20%) |
Dec 14, 2023 | 3.878 | 3.954 | 3.849 | 3.954 | 1,686,019 | +0.10(+2.54%) |
Dec 13, 2023 | 3.847 | 3.856 | 3.828 | 3.856 | 844,670 | +0.01(+0.24%) |
Dec 12, 2023 | 3.847 | 3.847 | 3.828 | 3.847 | 613,857 | +0.00(+0.00%) |
Dec 11, 2023 | 3.847 | 3.856 | 3.837 | 3.847 | 550,216 | +0.01(+0.25%) |
Dec 08, 2023 | 3.818 | 3.865 | 3.818 | 3.837 | 1,455,498 | +0.00(+0.00%) |
Dec 07, 2023 | 3.828 | 3.856 | 3.809 | 3.837 | 1,008,086 | +0.02(+0.49%) |
Dec 06, 2023 | 3.799 | 3.828 | 3.790 | 3.818 | 708,426 | +0.02(+0.50%) |
Dec 05, 2023 | 3.781 | 3.799 | 3.752 | 3.799 | 593,008 | +0.04(+1.00%) |
Dec 04, 2023 | 3.790 | 3.809 | 3.762 | 3.762 | 764,812 | -0.04(-0.99%) |
Dec 01, 2023 | 3.781 | 3.809 | 3.771 | 3.799 | 888,034 | +0.04(+1.00%) |
Nov 30, 2023 | 3.790 | 3.790 | 3.752 | 3.762 | 482,182 | -0.01(-0.25%) |
Nov 29, 2023 | 3.781 | 3.781 | 3.724 | 3.771 | 584,147 | +0.02(+0.50%) |
Nov 28, 2023 | 3.743 | 3.762 | 3.737 | 3.752 | 332,504 | +0.00(+0.00%) |
Nov 27, 2023 | 3.743 | 3.771 | 3.734 | 3.752 | 716,288 | +0.01(+0.25%) |
Nov 24, 2023 | 3.724 | 3.743 | 3.715 | 3.743 | 241,770 | +0.02(+0.51%) |
Nov 22, 2023 | 3.705 | 3.724 | 3.705 | 3.724 | 280,350 | +0.01(+0.25%) |
Nov 21, 2023 | 3.743 | 3.752 | 3.687 | 3.715 | 766,382 | -0.01(-0.25%) |
Nov 20, 2023 | 3.743 | 3.752 | 3.715 | 3.724 | 590,579 | +0.00(+0.00%) |
Nov 17, 2023 | 3.734 | 3.762 | 3.715 | 3.724 | 728,496 | +0.00(+0.00%) |
Nov 16, 2023 | 3.734 | 3.734 | 3.705 | 3.724 | 504,135 | +0.01(+0.25%) |
Nov 15, 2023 | 3.762 | 3.771 | 3.696 | 3.715 | 921,875 | -0.05(-1.25%) |
Nov 14, 2023 | 3.781 | 3.797 | 3.762 | 3.762 | 863,621 | +0.00(+0.08%) |
Nov 13, 2023 | 3.750 | 3.759 | 3.731 | 3.759 | 684,900 | +0.01(+0.25%) |
Nov 10, 2023 | 3.740 | 3.750 | 3.722 | 3.750 | 666,431 | +0.02(+0.50%) |
Nov 09, 2023 | 3.740 | 3.740 | 3.713 | 3.731 | 347,003 | -0.01(-0.25%) |
Nov 08, 2023 | 3.740 | 3.740 | 3.722 | 3.740 | 401,222 | +0.00(+0.00%) |
Nov 07, 2023 | 3.731 | 3.740 | 3.717 | 3.740 | 482,859 | +0.03(+0.75%) |
Nov 06, 2023 | 3.750 | 3.750 | 3.694 | 3.713 | 584,885 | -0.03(-0.75%) |
Nov 03, 2023 | 3.759 | 3.768 | 3.685 | 3.740 | 1,195,808 | -0.01(-0.25%) |
Nov 02, 2023 | 3.675 | 3.759 | 3.647 | 3.750 | 911,361 | +0.07(+2.03%) |
Nov 01, 2023 | 3.629 | 3.675 | 3.624 | 3.675 | 725,510 | +0.05(+1.28%) |
Oct 31, 2023 | 3.619 | 3.629 | 3.582 | 3.629 | 748,204 | +0.04(+1.04%) |
Oct 30, 2023 | 3.554 | 3.601 | 3.522 | 3.592 | 559,085 | +0.05(+1.31%) |
Oct 27, 2023 | 3.517 | 3.545 | 3.489 | 3.545 | 641,604 | +0.05(+1.33%) |
Oct 26, 2023 | 3.536 | 3.554 | 3.499 | 3.499 | 497,935 | -0.02(-0.53%) |
Oct 25, 2023 | 3.592 | 3.601 | 3.508 | 3.517 | 914,028 | -0.07(-2.07%) |
Oct 24, 2023 | 3.545 | 3.596 | 3.545 | 3.592 | 470,388 | +0.05(+1.31%) |
Oct 23, 2023 | 3.508 | 3.554 | 3.508 | 3.545 | 546,330 | +0.02(+0.53%) |
Oct 20, 2023 | 3.592 | 3.638 | 3.526 | 3.526 | 1,257,907 | -0.07(-2.07%) |
Oct 19, 2023 | 3.657 | 3.666 | 3.582 | 3.601 | 898,823 | -0.04(-1.02%) |
Oct 18, 2023 | 3.694 | 3.694 | 3.629 | 3.638 | 713,248 | -0.06(-1.51%) |
Oct 17, 2023 | 3.657 | 3.694 | 3.647 | 3.694 | 530,995 | +0.04(+1.02%) |
Oct 16, 2023 | 3.703 | 3.703 | 3.638 | 3.657 | 660,869 | -0.02(-0.51%) |
Oct 13, 2023 | 3.759 | 3.778 | 3.652 | 3.675 | 1,017,742 | -0.05(-1.42%) |
Oct 12, 2023 | 3.747 | 3.756 | 3.728 | 3.728 | 1,179,195 | +0.00(+0.00%) |
Oct 11, 2023 | 3.765 | 3.774 | 3.692 | 3.728 | 1,074,298 | -0.05(-1.22%) |
Oct 10, 2023 | 3.728 | 3.774 | 3.719 | 3.774 | 915,984 | +0.04(+0.99%) |
Oct 09, 2023 | 3.673 | 3.738 | 3.664 | 3.738 | 825,528 | +0.06(+1.75%) |
Oct 06, 2023 | 3.636 | 3.673 | 3.609 | 3.673 | 854,212 | +0.03(+0.76%) |
Oct 05, 2023 | 3.609 | 3.645 | 3.599 | 3.645 | 948,467 | +0.04(+1.02%) |
Oct 04, 2023 | 3.590 | 3.609 | 3.517 | 3.609 | 929,195 | +0.06(+1.55%) |
Oct 03, 2023 | 3.599 | 3.635 | 3.535 | 3.553 | 1,022,346 | -0.04(-1.03%) |
Oct 02, 2023 | 3.627 | 3.636 | 3.572 | 3.590 | 826,597 | -0.02(-0.51%) |
Sep 29, 2023 | 3.664 | 3.664 | 3.609 | 3.609 | 950,110 | -0.01(-0.25%) |
Sep 28, 2023 | 3.581 | 3.627 | 3.581 | 3.618 | 562,055 | +0.05(+1.29%) |
Sep 27, 2023 | 3.599 | 3.618 | 3.553 | 3.572 | 661,385 | -0.01(-0.26%) |
Sep 26, 2023 | 3.627 | 3.636 | 3.572 | 3.581 | 858,945 | -0.06(-1.52%) |
Sep 25, 2023 | 3.627 | 3.645 | 3.618 | 3.636 | 843,074 | +0.02(+0.51%) |
Sep 22, 2023 | 3.599 | 3.618 | 3.599 | 3.618 | 801,185 | +0.03(+0.77%) |
Sep 21, 2023 | 3.572 | 3.590 | 3.553 | 3.590 | 397,219 | +0.00(+0.00%) |
Sep 20, 2023 | 3.590 | 3.606 | 3.572 | 3.590 | 231,676 | -0.01(-0.26%) |
Sep 19, 2023 | 3.590 | 3.599 | 3.553 | 3.599 | 644,738 | +0.02(+0.51%) |
Sep 18, 2023 | 3.572 | 3.599 | 3.563 | 3.581 | 925,564 | +0.01(+0.26%) |
Sep 15, 2023 | 3.590 | 3.590 | 3.553 | 3.572 | 701,675 | -0.01(-0.26%) |
Sep 14, 2023 | 3.590 | 3.609 | 3.563 | 3.581 | 650,237 | -0.01(-0.28%) |
Sep 13, 2023 | 3.619 | 3.628 | 3.591 | 3.591 | 866,071 | -0.02(-0.51%) |
Sep 12, 2023 | 3.600 | 3.619 | 3.591 | 3.609 | 476,215 | +0.02(+0.51%) |
Sep 11, 2023 | 3.600 | 3.618 | 3.582 | 3.591 | 402,468 | +0.01(+0.25%) |
Sep 08, 2023 | 3.591 | 3.600 | 3.582 | 3.582 | 572,351 | -0.01(-0.25%) |
Sep 07, 2023 | 3.600 | 3.600 | 3.559 | 3.591 | 646,687 | +0.00(+0.00%) |
Sep 06, 2023 | 3.619 | 3.619 | 3.582 | 3.591 | 749,004 | -0.04(-1.01%) |
Sep 05, 2023 | 3.591 | 3.628 | 3.573 | 3.628 | 900,375 | +0.03(+0.76%) |
Sep 01, 2023 | 3.582 | 3.609 | 3.564 | 3.600 | 530,014 | +0.05(+1.28%) |
Aug 31, 2023 | 3.600 | 3.609 | 3.555 | 3.555 | 635,158 | -0.03(-0.76%) |
Aug 30, 2023 | 3.582 | 3.609 | 3.564 | 3.582 | 812,483 | -0.01(-0.25%) |
Aug 29, 2023 | 3.591 | 3.600 | 3.573 | 3.591 | 687,823 | +0.02(+0.51%) |
Aug 28, 2023 | 3.600 | 3.609 | 3.564 | 3.573 | 560,373 | -0.02(-0.51%) |
Aug 25, 2023 | 3.600 | 3.607 | 3.568 | 3.591 | 482,717 | -0.01(-0.25%) |
Aug 24, 2023 | 3.564 | 3.609 | 3.555 | 3.600 | 1,593,782 | +0.05(+1.28%) |
Aug 23, 2023 | 3.527 | 3.564 | 3.509 | 3.555 | 553,331 | +0.04(+1.04%) |
Aug 22, 2023 | 3.527 | 3.527 | 3.491 | 3.518 | 272,316 | +0.01(+0.26%) |
Aug 21, 2023 | 3.509 | 3.536 | 3.468 | 3.509 | 897,292 | +0.03(+0.79%) |
Aug 18, 2023 | 3.491 | 3.509 | 3.482 | 3.482 | 524,675 | +0.00(+0.00%) |
Aug 17, 2023 | 3.509 | 3.509 | 3.450 | 3.482 | 569,047 | -0.03(-0.78%) |
Aug 16, 2023 | 3.518 | 3.527 | 3.482 | 3.509 | 668,390 | -0.01(-0.26%) |
Aug 15, 2023 | 3.555 | 3.555 | 3.509 | 3.518 | 445,706 | -0.07(-2.03%) |
Aug 14, 2023 | 3.555 | 3.591 | 3.527 | 3.591 | 478,784 | +0.05(+1.52%) |
Aug 11, 2023 | 3.546 | 3.555 | 3.519 | 3.537 | 492,486 | +0.01(+0.26%) |
Aug 10, 2023 | 3.537 | 3.555 | 3.519 | 3.528 | 540,851 | +0.00(+0.00%) |
Aug 09, 2023 | 3.519 | 3.537 | 3.501 | 3.528 | 551,860 | +0.03(+0.77%) |
Aug 08, 2023 | 3.510 | 3.528 | 3.483 | 3.501 | 516,196 | -0.01(-0.26%) |
Aug 07, 2023 | 3.510 | 3.524 | 3.501 | 3.510 | 536,238 | +0.02(+0.52%) |
Aug 04, 2023 | 3.474 | 3.501 | 3.465 | 3.492 | 700,587 | +0.03(+0.78%) |
Aug 03, 2023 | 3.483 | 3.501 | 3.456 | 3.465 | 768,832 | -0.02(-0.52%) |
Aug 02, 2023 | 3.465 | 3.488 | 3.456 | 3.483 | 570,124 | +0.01(+0.26%) |
Aug 01, 2023 | 3.483 | 3.501 | 3.465 | 3.474 | 724,058 | -0.02(-0.52%) |
Jul 31, 2023 | 3.510 | 3.528 | 3.456 | 3.492 | 1,124,795 | +0.02(+0.52%) |
Jul 28, 2023 | 3.429 | 3.474 | 3.429 | 3.474 | 916,900 | +0.05(+1.58%) |
Jul 27, 2023 | 3.420 | 3.429 | 3.402 | 3.420 | 1,030,247 | +0.00(+0.00%) |
Jul 26, 2023 | 3.447 | 3.456 | 3.416 | 3.420 | 1,130,113 | -0.03(-0.79%) |
Jul 25, 2023 | 3.456 | 3.465 | 3.429 | 3.447 | 686,755 | +0.00(+0.00%) |
Jul 24, 2023 | 3.474 | 3.501 | 3.438 | 3.447 | 762,438 | -0.01(-0.26%) |
Jul 21, 2023 | 3.456 | 3.474 | 3.429 | 3.456 | 520,950 | +0.00(+0.00%) |
Jul 20, 2023 | 3.420 | 3.456 | 3.411 | 3.456 | 386,003 | +0.04(+1.06%) |
Jul 19, 2023 | 3.456 | 3.465 | 3.411 | 3.420 | 901,494 | -0.03(-0.79%) |
Jul 18, 2023 | 3.492 | 3.501 | 3.438 | 3.447 | 638,058 | -0.04(-1.04%) |
Jul 17, 2023 | 3.474 | 3.492 | 3.438 | 3.483 | 373,083 | +0.02(+0.52%) |
Jul 14, 2023 | 3.483 | 3.483 | 3.438 | 3.465 | 503,145 | -0.01(-0.29%) |
Jul 13, 2023 | 3.466 | 3.475 | 3.422 | 3.475 | 871,213 | +0.04(+1.04%) |
Jul 12, 2023 | 3.466 | 3.475 | 3.439 | 3.439 | 628,982 | -0.02(-0.52%) |
Jul 11, 2023 | 3.457 | 3.466 | 3.413 | 3.457 | 704,571 | +0.02(+0.52%) |
Jul 10, 2023 | 3.475 | 3.475 | 3.413 | 3.439 | 896,145 | +0.03(+0.79%) |
Jul 07, 2023 | 3.413 | 3.430 | 3.386 | 3.413 | 611,550 | +0.02(+0.53%) |
Jul 06, 2023 | 3.457 | 3.466 | 3.395 | 3.395 | 704,438 | -0.05(-1.55%) |
Jul 05, 2023 | 3.457 | 3.457 | 3.439 | 3.448 | 758,665 | -0.03(-0.77%) |
Jul 03, 2023 | 3.448 | 3.475 | 3.439 | 3.475 | 538,539 | +0.04(+1.04%) |
Jun 30, 2023 | 3.422 | 3.439 | 3.397 | 3.439 | 1,337,880 | +0.05(+1.58%) |
Jun 29, 2023 | 3.350 | 3.386 | 3.337 | 3.386 | 849,869 | +0.03(+0.80%) |
Jun 28, 2023 | 3.332 | 3.377 | 3.332 | 3.359 | 796,407 | +0.03(+0.80%) |
Jun 27, 2023 | 3.368 | 3.377 | 3.332 | 3.332 | 536,953 | -0.02(-0.53%) |
Jun 26, 2023 | 3.359 | 3.386 | 3.341 | 3.350 | 307,277 | -0.01(-0.27%) |
Jun 23, 2023 | 3.368 | 3.377 | 3.332 | 3.359 | 546,423 | -0.01(-0.27%) |
Jun 22, 2023 | 3.350 | 3.368 | 3.332 | 3.368 | 409,305 | +0.02(+0.53%) |
Jun 21, 2023 | 3.341 | 3.368 | 3.332 | 3.350 | 589,553 | +0.00(+0.00%) |
Jun 20, 2023 | 3.359 | 3.371 | 3.337 | 3.350 | 338,324 | +0.00(+0.00%) |
Jun 16, 2023 | 3.413 | 3.413 | 3.350 | 3.350 | 352,055 | -0.05(-1.57%) |
Jun 15, 2023 | 3.377 | 3.422 | 3.372 | 3.404 | 643,894 | +0.04(+1.06%) |
Jun 14, 2023 | 3.404 | 3.413 | 3.359 | 3.368 | 488,664 | -0.02(-0.55%) |
Jun 13, 2023 | 3.342 | 3.396 | 3.334 | 3.387 | 1,458,901 | +0.06(+1.86%) |
Jun 12, 2023 | 3.298 | 3.329 | 3.285 | 3.325 | 394,893 | +0.03(+0.80%) |
Jun 09, 2023 | 3.316 | 3.316 | 3.281 | 3.298 | 711,463 | +0.00(+0.00%) |
Jun 08, 2023 | 3.298 | 3.298 | 3.272 | 3.298 | 648,252 | +0.01(+0.27%) |
Jun 07, 2023 | 3.316 | 3.334 | 3.289 | 3.289 | 492,852 | -0.01(-0.27%) |
Jun 06, 2023 | 3.281 | 3.298 | 3.272 | 3.298 | 421,938 | +0.02(+0.54%) |
Jun 05, 2023 | 3.298 | 3.298 | 3.263 | 3.281 | 657,660 | -0.02(-0.54%) |
Jun 02, 2023 | 3.281 | 3.298 | 3.254 | 3.298 | 576,013 | +0.04(+1.36%) |