Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.670 | 3.700 | 3.651 | 3.700 | 2,512 | +0.01(+0.30%) |
Jun 06, 2024 | 3.750 | 3.800 | 3.591 | 3.689 | 3,214 | +0.14(+3.92%) |
Jun 05, 2024 | 3.750 | 3.750 | 3.540 | 3.550 | 5,791 | -0.03(-0.70%) |
Jun 04, 2024 | 3.700 | 3.700 | 3.502 | 3.575 | 1,116 | +0.02(+0.42%) |
Jun 03, 2024 | 3.400 | 3.610 | 3.400 | 3.560 | 1,067 | +0.03(+0.85%) |
May 31, 2024 | 3.600 | 3.600 | 3.450 | 3.530 | 14,057 | +0.10(+2.92%) |
May 30, 2024 | 3.360 | 3.469 | 3.360 | 3.430 | 3,933 | +0.12(+3.63%) |
May 29, 2024 | 3.480 | 3.480 | 3.310 | 3.310 | 12,303 | -0.19(-5.41%) |
May 28, 2024 | 3.500 | 3.600 | 3.480 | 3.499 | 13,124 | -0.00(-0.02%) |
May 24, 2024 | 3.650 | 3.650 | 3.500 | 3.500 | 5,131 | -0.06(-1.82%) |
May 23, 2024 | 3.690 | 3.690 | 3.500 | 3.565 | 2,860 | +0.02(+0.42%) |
May 22, 2024 | 3.690 | 3.690 | 3.510 | 3.550 | 4,551 | -0.18(-4.83%) |
May 21, 2024 | 3.760 | 3.760 | 3.620 | 3.730 | 13,597 | +0.05(+1.36%) |
May 20, 2024 | 3.780 | 3.780 | 3.610 | 3.680 | 2,343 | +0.08(+2.22%) |
May 17, 2024 | 3.900 | 3.900 | 3.500 | 3.600 | 4,486 | -0.13(-3.61%) |
May 16, 2024 | 3.810 | 3.848 | 3.570 | 3.735 | 2,472 | +0.00(+0.08%) |
May 15, 2024 | 3.730 | 3.740 | 3.650 | 3.732 | 7,460 | -0.06(-1.66%) |
May 14, 2024 | 3.740 | 3.830 | 3.740 | 3.795 | 8,529 | +0.14(+3.80%) |
May 13, 2024 | 3.610 | 3.690 | 3.580 | 3.656 | 8,007 | +0.16(+4.46%) |
May 10, 2024 | 3.430 | 3.540 | 3.430 | 3.500 | 14,068 | +0.16(+4.79%) |
May 09, 2024 | 3.430 | 3.430 | 3.290 | 3.340 | 3,076 | +0.04(+1.21%) |
May 08, 2024 | 3.430 | 3.430 | 3.300 | 3.300 | 909 | -0.02(-0.60%) |
May 07, 2024 | 3.429 | 3.429 | 3.320 | 3.320 | 1,904 | -0.07(-2.06%) |
May 06, 2024 | 3.270 | 3.430 | 3.270 | 3.390 | 4,609 | -0.01(-0.29%) |
May 03, 2024 | 3.430 | 3.430 | 3.346 | 3.400 | 9,727 | +0.05(+1.55%) |
May 02, 2024 | 3.310 | 3.410 | 3.300 | 3.348 | 8,598 | +0.06(+1.76%) |
May 01, 2024 | 3.310 | 3.310 | 3.270 | 3.290 | 1,169 | +0.04(+1.23%) |
Apr 30, 2024 | 3.260 | 3.260 | 3.250 | 3.250 | 1,353 | +0.02(+0.62%) |
Apr 29, 2024 | 3.270 | 3.285 | 3.230 | 3.230 | 2,433 | +0.02(+0.62%) |
Apr 26, 2024 | 3.235 | 3.235 | 3.210 | 3.210 | 4,990 | -0.03(-0.93%) |
Apr 25, 2024 | 3.180 | 3.240 | 3.180 | 3.240 | 2,372 | -0.03(-0.92%) |
Apr 24, 2024 | 3.310 | 3.310 | 3.240 | 3.270 | 1,430 | +0.08(+2.51%) |
Apr 23, 2024 | 3.170 | 3.260 | 3.170 | 3.190 | 2,232 | -0.05(-1.54%) |
Apr 22, 2024 | 3.270 | 3.350 | 3.130 | 3.240 | 3,847 | +0.08(+2.53%) |
Apr 19, 2024 | 3.210 | 3.210 | 3.160 | 3.160 | 586 | -0.04(-1.25%) |
Apr 18, 2024 | 3.200 | 3.233 | 3.190 | 3.200 | 24,024 | +0.02(+0.63%) |
Apr 17, 2024 | 3.200 | 3.200 | 3.150 | 3.180 | 1,335 | +0.02(+0.63%) |
Apr 16, 2024 | 3.170 | 3.235 | 3.150 | 3.160 | 60,263 | -0.01(-0.32%) |
Apr 15, 2024 | 3.200 | 3.225 | 3.170 | 3.170 | 3,559 | -0.08(-2.61%) |
Apr 12, 2024 | 3.310 | 3.320 | 3.230 | 3.255 | 16,889 | +0.04(+1.40%) |
Apr 11, 2024 | 3.220 | 3.255 | 3.190 | 3.210 | 2,357 | -0.01(-0.31%) |
Apr 10, 2024 | 3.210 | 3.280 | 3.210 | 3.220 | 11,120 | -0.06(-1.83%) |
Apr 09, 2024 | 3.375 | 3.375 | 3.260 | 3.280 | 2,371 | +0.02(+0.61%) |
Apr 08, 2024 | 3.300 | 3.300 | 3.235 | 3.260 | 4,147 | +0.09(+2.84%) |
Apr 05, 2024 | 3.200 | 3.230 | 3.170 | 3.170 | 10,694 | -0.05(-1.55%) |
Apr 04, 2024 | 3.200 | 3.330 | 3.200 | 3.220 | 7,202 | -0.11(-3.30%) |
Apr 03, 2024 | 3.200 | 3.330 | 3.170 | 3.330 | 190,969 | +0.17(+5.38%) |
Apr 02, 2024 | 3.440 | 3.440 | 3.160 | 3.160 | 2,280 | -0.20(-5.95%) |
Apr 01, 2024 | 3.230 | 3.410 | 3.210 | 3.360 | 29,060 | +0.22(+7.01%) |
Mar 28, 2024 | 3.140 | 3.140 | 3.110 | 3.140 | 4,135 | +0.00(+0.00%) |
Mar 27, 2024 | 3.170 | 3.170 | 3.110 | 3.140 | 1,546 | -0.04(-1.26%) |
Mar 26, 2024 | 3.250 | 3.250 | 3.110 | 3.180 | 3,780 | +0.07(+2.25%) |
Mar 25, 2024 | 3.210 | 3.210 | 3.110 | 3.110 | 10,850 | +0.00(+0.00%) |
Mar 22, 2024 | 3.270 | 3.270 | 3.110 | 3.110 | 1,978 | -0.12(-3.83%) |
Mar 21, 2024 | 3.190 | 3.250 | 3.190 | 3.234 | 18,225 | +0.09(+2.99%) |
Mar 20, 2024 | 3.240 | 3.250 | 3.140 | 3.140 | 6,004 | -0.02(-0.63%) |
Mar 19, 2024 | 3.205 | 3.205 | 3.160 | 3.160 | 1,371 | -0.09(-2.74%) |
Mar 18, 2024 | 3.200 | 3.260 | 3.161 | 3.249 | 30,217 | +0.14(+4.47%) |
Mar 15, 2024 | 3.145 | 3.152 | 3.010 | 3.110 | 9,600 | +0.02(+0.65%) |
Mar 14, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 7,975 | +0.04(+1.31%) |
Mar 13, 2024 | 3.070 | 3.180 | 3.030 | 3.050 | 9,620 | -0.04(-1.29%) |
Mar 12, 2024 | 2.990 | 3.149 | 2.990 | 3.090 | 22,884 | +0.02(+0.65%) |
Mar 11, 2024 | 3.065 | 3.110 | 3.065 | 3.070 | 4,824 | +0.03(+1.15%) |
Mar 08, 2024 | 3.119 | 3.120 | 3.022 | 3.035 | 6,169 | -0.01(-0.49%) |
Mar 07, 2024 | 3.030 | 3.070 | 3.000 | 3.050 | 8,234 | -0.00(-0.05%) |
Mar 06, 2024 | 3.000 | 3.060 | 3.000 | 3.051 | 4,242 | -0.01(-0.28%) |
Mar 05, 2024 | 3.060 | 3.090 | 3.000 | 3.060 | 11,527 | -0.11(-3.47%) |
Mar 04, 2024 | 3.070 | 3.260 | 3.070 | 3.170 | 10,046 | -0.05(-1.49%) |
Mar 01, 2024 | 3.290 | 3.290 | 3.218 | 3.218 | 4,754 | +0.03(+0.88%) |
Feb 29, 2024 | 2.995 | 3.190 | 2.990 | 3.190 | 10,013 | +0.04(+1.43%) |
Feb 28, 2024 | 3.210 | 3.210 | 3.140 | 3.145 | 8,281 | -0.06(-1.93%) |
Feb 27, 2024 | 3.250 | 3.300 | 3.180 | 3.207 | 19,838 | +0.06(+1.81%) |
Feb 26, 2024 | 3.250 | 3.269 | 3.150 | 3.150 | 24,124 | -0.05(-1.56%) |
Feb 23, 2024 | 3.040 | 3.260 | 3.040 | 3.200 | 7,315 | +0.06(+1.91%) |
Feb 22, 2024 | 3.280 | 3.280 | 3.140 | 3.140 | 61,205 | +0.08(+2.61%) |
Feb 21, 2024 | 3.150 | 3.170 | 3.050 | 3.060 | 21,180 | +0.02(+0.66%) |
Feb 20, 2024 | 3.110 | 3.110 | 3.030 | 3.040 | 18,501 | +0.08(+2.70%) |
Feb 16, 2024 | 2.890 | 3.060 | 2.890 | 2.960 | 35,973 | +0.04(+1.37%) |
Feb 15, 2024 | 3.020 | 3.020 | 2.900 | 2.920 | 101,292 | -0.13(-4.26%) |
Feb 14, 2024 | 3.170 | 3.170 | 3.050 | 3.050 | 106,497 | -0.05(-1.61%) |
Feb 13, 2024 | 3.130 | 3.130 | 3.061 | 3.100 | 80,620 | -0.21(-6.34%) |
Feb 12, 2024 | 3.180 | 3.410 | 3.180 | 3.310 | 49,170 | +0.04(+1.22%) |
Feb 09, 2024 | 3.220 | 3.300 | 3.190 | 3.270 | 103,503 | -0.37(-10.26%) |
Feb 08, 2024 | 3.740 | 3.740 | 3.640 | 3.644 | 35,329 | -0.10(-2.57%) |
Feb 07, 2024 | 3.746 | 3.750 | 3.740 | 3.740 | 4,645 | +0.04(+1.08%) |
Feb 06, 2024 | 3.700 | 3.870 | 3.700 | 3.700 | 7,352 | -0.02(-0.54%) |
Feb 05, 2024 | 3.795 | 3.930 | 3.720 | 3.720 | 10,031 | -0.07(-1.85%) |
Feb 02, 2024 | 3.800 | 3.800 | 3.779 | 3.790 | 55,423 | +0.08(+2.29%) |
Feb 01, 2024 | 3.630 | 3.720 | 3.630 | 3.705 | 3,150 | -0.01(-0.27%) |
Jan 31, 2024 | 3.830 | 3.850 | 3.710 | 3.715 | 43,834 | -0.01(-0.13%) |
Jan 30, 2024 | 3.710 | 3.720 | 3.670 | 3.720 | 3,280 | +0.01(+0.27%) |
Jan 29, 2024 | 3.730 | 3.730 | 3.710 | 3.710 | 4,651 | +0.05(+1.37%) |
Jan 26, 2024 | 3.670 | 3.670 | 3.640 | 3.660 | 7,870 | -0.05(-1.35%) |
Jan 25, 2024 | 3.700 | 3.710 | 3.680 | 3.710 | 1,578 | +0.00(+0.00%) |
Jan 24, 2024 | 3.650 | 3.720 | 3.650 | 3.710 | 7,768 | +0.03(+0.82%) |
Jan 23, 2024 | 3.680 | 3.700 | 3.650 | 3.680 | 37,131 | -0.01(-0.27%) |
Jan 22, 2024 | 3.670 | 3.690 | 3.660 | 3.690 | 4,715 | +0.07(+1.93%) |
Jan 19, 2024 | 3.620 | 3.630 | 3.585 | 3.620 | 17,360 | -0.04(-1.09%) |
Jan 18, 2024 | 3.660 | 3.660 | 3.630 | 3.660 | 6,887 | +0.10(+2.81%) |
Jan 17, 2024 | 3.580 | 3.580 | 3.540 | 3.560 | 4,467 | -0.07(-1.93%) |
Jan 16, 2024 | 3.690 | 3.690 | 3.618 | 3.630 | 8,394 | -0.10(-2.68%) |
Jan 12, 2024 | 3.760 | 3.760 | 3.730 | 3.730 | 2,345 | +0.02(+0.54%) |
Jan 11, 2024 | 3.910 | 3.910 | 3.710 | 3.710 | 6,947 | -0.05(-1.33%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.740 | 3.760 | 15,769 | +0.20(+5.62%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.560 | 3.560 | 9,608 | -0.04(-1.11%) |
Jan 08, 2024 | 3.730 | 3.730 | 3.550 | 3.600 | 8,794 | +0.04(+1.06%) |
Jan 05, 2024 | 3.680 | 3.680 | 3.550 | 3.562 | 5,204 | -0.05(-1.32%) |
Jan 04, 2024 | 3.490 | 3.610 | 3.490 | 3.610 | 2,324 | +0.14(+4.03%) |
Jan 03, 2024 | 3.500 | 3.510 | 3.445 | 3.470 | 33,579 | -0.03(-0.86%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.500 | 3.500 | 13,662 | -0.02(-0.57%) |
Dec 29, 2023 | 3.511 | 3.590 | 3.511 | 3.520 | 9,535 | -0.03(-0.96%) |
Dec 28, 2023 | 3.590 | 3.590 | 3.500 | 3.554 | 2,350 | +0.01(+0.40%) |
Dec 27, 2023 | 3.670 | 3.670 | 3.500 | 3.540 | 12,755 | +0.04(+1.14%) |
Dec 26, 2023 | 3.460 | 3.530 | 3.454 | 3.500 | 5,871 | +0.03(+0.86%) |
Dec 22, 2023 | 3.500 | 3.515 | 3.460 | 3.470 | 3,306 | +0.00(+0.00%) |
Dec 21, 2023 | 3.425 | 3.470 | 3.425 | 3.470 | 3,048 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.590 | 3.420 | 3.420 | 30,242 | -0.07(-2.01%) |
Dec 19, 2023 | 3.485 | 3.490 | 3.420 | 3.490 | 6,855 | +0.04(+1.16%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.420 | 3.450 | 29,010 | +0.02(+0.58%) |
Dec 15, 2023 | 3.500 | 3.530 | 3.430 | 3.430 | 7,830 | -0.06(-1.70%) |
Dec 14, 2023 | 3.560 | 3.560 | 3.420 | 3.489 | 38,155 | -0.10(-2.80%) |
Dec 13, 2023 | 3.680 | 3.680 | 3.519 | 3.590 | 3,715 | +0.09(+2.57%) |
Dec 12, 2023 | 3.540 | 3.600 | 3.310 | 3.500 | 12,795 | -0.08(-2.37%) |
Dec 11, 2023 | 3.740 | 3.740 | 3.580 | 3.585 | 4,561 | -0.02(-0.42%) |
Dec 08, 2023 | 3.595 | 3.630 | 3.582 | 3.600 | 7,103 | -0.00(-0.14%) |
Dec 07, 2023 | 3.560 | 3.615 | 3.560 | 3.605 | 1,486 | +0.04(+0.98%) |
Dec 06, 2023 | 3.700 | 3.700 | 3.550 | 3.570 | 11,874 | -0.02(-0.55%) |
Dec 05, 2023 | 3.605 | 3.640 | 3.560 | 3.590 | 106,562 | -0.03(-0.83%) |
Dec 04, 2023 | 3.630 | 3.650 | 3.620 | 3.620 | 4,787 | -0.01(-0.27%) |
Dec 01, 2023 | 3.660 | 3.660 | 3.630 | 3.630 | 931 | -0.03(-0.82%) |
Nov 30, 2023 | 3.690 | 3.690 | 3.660 | 3.660 | 1,855 | +0.03(+0.83%) |
Nov 29, 2023 | 3.550 | 3.720 | 3.550 | 3.630 | 1,318 | -0.07(-1.89%) |
Nov 28, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 464 | +0.11(+3.06%) |
Nov 27, 2023 | 3.770 | 3.770 | 3.590 | 3.590 | 1,631 | -0.05(-1.37%) |
Nov 24, 2023 | 3.635 | 3.640 | 3.635 | 3.640 | 1,387 | -0.05(-1.36%) |
Nov 22, 2023 | 3.650 | 3.690 | 3.650 | 3.690 | 674 | -0.01(-0.27%) |
Nov 21, 2023 | 3.680 | 3.700 | 3.680 | 3.700 | 8,305 | +0.00(+0.00%) |
Nov 20, 2023 | 3.700 | 3.705 | 3.675 | 3.700 | 7,625 | -0.00(-0.13%) |
Nov 17, 2023 | 3.699 | 3.705 | 3.695 | 3.705 | 3,266 | +0.12(+3.20%) |
Nov 16, 2023 | 3.660 | 3.660 | 3.550 | 3.590 | 2,568 | -0.11(-2.97%) |
Nov 15, 2023 | 3.700 | 3.850 | 3.640 | 3.700 | 3,329 | -0.02(-0.54%) |
Nov 14, 2023 | 3.660 | 3.720 | 3.642 | 3.720 | 731 | +0.14(+4.03%) |
Nov 13, 2023 | 3.630 | 3.630 | 3.540 | 3.576 | 3,684 | -0.11(-2.96%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.685 | 3.685 | 1,132 | -0.08(-2.25%) |
Nov 09, 2023 | 3.790 | 3.820 | 3.770 | 3.770 | 2,671 | -0.06(-1.57%) |
Nov 08, 2023 | 3.829 | 3.830 | 3.808 | 3.830 | 6,406 | -0.21(-5.32%) |
Nov 06, 2023 | 4.045 | 234 | -0.16(-3.69%) | |||
Nov 03, 2023 | 4.170 | 4.200 | 4.170 | 4.200 | 943 | +0.22(+5.53%) |
Nov 02, 2023 | 3.985 | 3.985 | 3.980 | 3.980 | 464 | +0.02(+0.51%) |
Nov 01, 2023 | 3.952 | 3.960 | 3.880 | 3.960 | 1,869 | +0.06(+1.54%) |
Oct 31, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 1,198 | +0.11(+2.90%) |
Oct 30, 2023 | 3.860 | 3.860 | 3.790 | 3.790 | 1,804 | -0.07(-1.81%) |
Oct 25, 2023 | 3.860 | 126 | +0.01(+0.26%) | |||
Oct 24, 2023 | 3.820 | 3.850 | 3.820 | 3.850 | 340 | +0.02(+0.52%) |
Oct 23, 2023 | 3.950 | 3.950 | 3.830 | 3.830 | 962 | -0.09(-2.42%) |
Oct 20, 2023 | 3.840 | 4.090 | 3.840 | 3.925 | 1,307 | +0.13(+3.56%) |
Oct 19, 2023 | 3.850 | 3.970 | 3.790 | 3.790 | 2,434 | -0.21(-5.25%) |
Oct 18, 2023 | 3.910 | 4.000 | 3.910 | 4.000 | 791 | -0.01(-0.25%) |
Oct 17, 2023 | 4.070 | 4.070 | 3.850 | 4.010 | 2,551 | -0.13(-3.14%) |
Oct 16, 2023 | 4.140 | 4.140 | 4.010 | 4.140 | 3,460 | +0.02(+0.49%) |
Oct 13, 2023 | 4.090 | 4.120 | 4.090 | 4.120 | 635 | -0.26(-5.94%) |
Oct 12, 2023 | 4.395 | 4.395 | 4.290 | 4.380 | 922 | -0.02(-0.45%) |
Oct 11, 2023 | 4.580 | 4.580 | 4.400 | 4.400 | 807 | -0.03(-0.79%) |
Oct 10, 2023 | 4.435 | 4.435 | 4.435 | 4.435 | 275 | +0.07(+1.72%) |
Oct 09, 2023 | 4.540 | 4.540 | 4.360 | 4.360 | 3,560 | -0.04(-0.91%) |
Oct 05, 2023 | 4.400 | 151 | +0.05(+1.15%) | |||
Oct 04, 2023 | 4.290 | 4.350 | 4.290 | 4.350 | 1,294 | +0.06(+1.40%) |