Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.690 | 3.730 | 3.679 | 3.730 | 618,516 | +0.06(+1.63%) |
Jun 14, 2024 | 3.690 | 3.713 | 3.670 | 3.670 | 641,791 | -0.02(-0.54%) |
Jun 13, 2024 | 3.720 | 3.730 | 3.680 | 3.690 | 332,050 | +0.00(+0.00%) |
Jun 12, 2024 | 3.735 | 3.740 | 3.685 | 3.690 | 221,461 | -0.03(-0.81%) |
Jun 11, 2024 | 3.680 | 3.730 | 3.680 | 3.720 | 129,687 | -0.03(-0.80%) |
Jun 10, 2024 | 3.755 | 3.770 | 3.730 | 3.750 | 257,119 | -0.03(-0.79%) |
Jun 07, 2024 | 3.780 | 3.840 | 3.780 | 3.780 | 224,398 | -0.08(-2.07%) |
Jun 06, 2024 | 3.880 | 3.880 | 3.800 | 3.860 | 177,672 | +0.02(+0.52%) |
Jun 05, 2024 | 3.960 | 3.960 | 3.810 | 3.840 | 190,357 | +0.01(+0.26%) |
Jun 04, 2024 | 3.750 | 3.830 | 3.750 | 3.830 | 1,007,631 | +0.02(+0.52%) |
Jun 03, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 344,805 | +0.02(+0.53%) |
May 31, 2024 | 3.830 | 3.830 | 3.740 | 3.790 | 460,354 | +0.02(+0.53%) |
May 30, 2024 | 3.730 | 3.780 | 3.730 | 3.770 | 1,988,159 | +0.02(+0.53%) |
May 29, 2024 | 3.800 | 3.800 | 3.710 | 3.750 | 266,456 | +0.02(+0.54%) |
May 28, 2024 | 3.710 | 3.770 | 3.710 | 3.730 | 304,006 | -0.04(-1.06%) |
May 24, 2024 | 3.720 | 3.776 | 3.720 | 3.770 | 289,892 | +0.05(+1.34%) |
May 23, 2024 | 3.720 | 3.760 | 3.720 | 3.720 | 124,871 | -0.03(-0.80%) |
May 22, 2024 | 3.700 | 3.780 | 3.700 | 3.750 | 132,306 | +0.02(+0.54%) |
May 21, 2024 | 3.800 | 3.800 | 3.710 | 3.730 | 161,607 | -0.09(-2.36%) |
May 20, 2024 | 3.789 | 3.820 | 3.750 | 3.820 | 142,500 | +0.03(+0.79%) |
May 17, 2024 | 3.790 | 3.820 | 3.770 | 3.790 | 140,122 | +0.03(+0.80%) |
May 16, 2024 | 3.830 | 3.830 | 3.760 | 3.760 | 1,123,706 | -0.02(-0.53%) |
May 15, 2024 | 3.840 | 3.840 | 3.740 | 3.780 | 275,787 | +0.03(+0.80%) |
May 14, 2024 | 3.740 | 3.770 | 3.740 | 3.750 | 8,159,272 | +0.00(+0.00%) |
May 13, 2024 | 3.720 | 3.750 | 3.700 | 3.750 | 1,379,739 | +0.04(+1.08%) |
May 10, 2024 | 3.620 | 3.720 | 3.620 | 3.710 | 7,492,514 | +0.07(+1.92%) |
May 09, 2024 | 3.750 | 3.750 | 3.630 | 3.640 | 116,353 | +0.06(+1.68%) |
May 08, 2024 | 3.570 | 3.610 | 3.570 | 3.580 | 166,082 | -0.03(-0.83%) |
May 07, 2024 | 3.600 | 3.635 | 3.580 | 3.610 | 122,759 | +0.01(+0.28%) |
May 06, 2024 | 3.592 | 3.620 | 3.570 | 3.600 | 239,632 | +0.01(+0.28%) |
May 03, 2024 | 3.690 | 3.690 | 3.560 | 3.590 | 128,283 | +0.01(+0.27%) |
May 02, 2024 | 3.620 | 3.620 | 3.310 | 3.580 | 125,160 | -0.02(-0.60%) |
May 01, 2024 | 3.690 | 3.690 | 3.545 | 3.602 | 88,907 | +0.04(+1.18%) |
Apr 30, 2024 | 3.560 | 3.690 | 3.560 | 3.560 | 115,641 | -0.09(-2.41%) |
Apr 29, 2024 | 3.637 | 3.670 | 3.630 | 3.648 | 118,477 | -0.00(-0.05%) |
Apr 26, 2024 | 3.610 | 3.660 | 3.610 | 3.650 | 159,489 | +0.03(+0.83%) |
Apr 25, 2024 | 3.590 | 3.670 | 3.590 | 3.620 | 140,130 | +0.00(+0.00%) |
Apr 24, 2024 | 3.610 | 3.630 | 3.570 | 3.620 | 139,038 | +0.05(+1.40%) |
Apr 23, 2024 | 3.550 | 3.640 | 3.550 | 3.570 | 146,157 | +0.03(+0.85%) |
Apr 22, 2024 | 3.530 | 3.570 | 3.500 | 3.540 | 189,033 | +0.03(+0.85%) |
Apr 19, 2024 | 3.450 | 3.540 | 3.450 | 3.510 | 119,613 | -0.03(-0.85%) |
Apr 18, 2024 | 3.520 | 3.700 | 3.520 | 3.540 | 158,200 | +0.00(+0.00%) |
Apr 17, 2024 | 3.570 | 3.574 | 3.520 | 3.540 | 164,810 | +0.01(+0.28%) |
Apr 16, 2024 | 3.535 | 3.570 | 3.520 | 3.530 | 233,947 | -0.02(-0.57%) |
Apr 15, 2024 | 3.560 | 3.570 | 3.530 | 3.550 | 140,005 | -0.03(-0.83%) |
Apr 12, 2024 | 3.580 | 3.600 | 3.560 | 3.580 | 92,762 | -0.05(-1.38%) |
Apr 11, 2024 | 3.650 | 3.650 | 3.600 | 3.630 | 149,810 | -0.02(-0.56%) |
Apr 10, 2024 | 3.672 | 3.700 | 3.650 | 3.651 | 827,668 | -0.05(-1.40%) |
Apr 09, 2024 | 3.700 | 3.720 | 3.690 | 3.703 | 149,122 | +0.03(+0.89%) |
Apr 08, 2024 | 3.670 | 3.680 | 3.650 | 3.670 | 113,394 | -0.01(-0.27%) |
Apr 05, 2024 | 3.670 | 3.690 | 3.650 | 3.680 | 131,831 | -0.00(-0.03%) |
Apr 04, 2024 | 3.730 | 3.730 | 3.670 | 3.681 | 372,011 | -0.01(-0.24%) |
Apr 03, 2024 | 3.660 | 3.690 | 3.652 | 3.690 | 127,740 | +0.03(+0.82%) |
Apr 02, 2024 | 3.680 | 3.680 | 3.660 | 3.660 | 200,003 | -0.06(-1.61%) |
Apr 01, 2024 | 3.715 | 3.870 | 3.550 | 3.720 | 200,714 | +0.01(+0.27%) |
Mar 28, 2024 | 3.730 | 3.744 | 3.710 | 3.710 | 182,984 | +0.01(+0.39%) |
Mar 27, 2024 | 3.703 | 3.720 | 3.690 | 3.696 | 158,138 | +0.01(+0.15%) |
Mar 26, 2024 | 3.670 | 3.704 | 3.670 | 3.690 | 1,054,009 | +0.03(+0.82%) |
Mar 25, 2024 | 3.620 | 3.660 | 3.620 | 3.660 | 3,283,961 | +0.04(+1.10%) |
Mar 22, 2024 | 3.610 | 3.630 | 3.580 | 3.620 | 1,029,003 | +0.06(+1.69%) |
Mar 21, 2024 | 3.570 | 3.601 | 3.560 | 3.560 | 218,519 | -0.06(-1.66%) |
Mar 20, 2024 | 3.580 | 3.620 | 3.580 | 3.620 | 128,382 | +0.06(+1.69%) |
Mar 19, 2024 | 3.560 | 3.590 | 3.560 | 3.560 | 160,778 | +0.00(+0.00%) |
Mar 18, 2024 | 3.580 | 3.600 | 3.560 | 3.560 | 109,804 | -0.08(-2.20%) |
Mar 15, 2024 | 3.680 | 3.680 | 3.640 | 3.640 | 136,786 | -0.01(-0.27%) |
Mar 14, 2024 | 3.670 | 3.680 | 3.640 | 3.650 | 162,445 | -0.05(-1.35%) |
Mar 13, 2024 | 3.685 | 3.720 | 3.677 | 3.700 | 209,088 | -0.01(-0.27%) |
Mar 12, 2024 | 3.720 | 3.720 | 3.680 | 3.710 | 220,870 | +0.00(+0.00%) |
Mar 11, 2024 | 3.720 | 3.730 | 3.710 | 3.710 | 135,802 | -0.00(-0.13%) |
Mar 08, 2024 | 3.710 | 3.730 | 3.700 | 3.715 | 228,810 | +0.02(+0.65%) |
Mar 07, 2024 | 3.710 | 3.720 | 3.680 | 3.691 | 167,320 | +0.03(+0.85%) |
Mar 06, 2024 | 3.660 | 3.670 | 3.650 | 3.660 | 238,375 | +0.01(+0.27%) |
Mar 05, 2024 | 3.660 | 3.680 | 3.650 | 3.650 | 183,000 | -0.02(-0.54%) |
Mar 04, 2024 | 3.630 | 3.670 | 3.630 | 3.670 | 313,987 | +0.02(+0.55%) |
Mar 01, 2024 | 3.640 | 3.670 | 3.630 | 3.650 | 299,781 | +0.04(+1.11%) |
Feb 29, 2024 | 3.660 | 3.660 | 3.610 | 3.610 | 245,547 | -0.03(-0.82%) |
Feb 28, 2024 | 3.640 | 3.650 | 3.620 | 3.640 | 132,577 | +0.02(+0.55%) |
Feb 27, 2024 | 3.600 | 3.640 | 3.600 | 3.620 | 159,211 | +0.00(+0.00%) |
Feb 26, 2024 | 3.620 | 3.623 | 3.600 | 3.620 | 162,955 | -0.04(-1.09%) |
Feb 23, 2024 | 3.621 | 3.660 | 3.610 | 3.660 | 156,443 | +0.06(+1.67%) |
Feb 22, 2024 | 3.610 | 3.620 | 3.600 | 3.600 | 157,111 | -0.02(-0.55%) |
Feb 21, 2024 | 3.590 | 3.625 | 3.582 | 3.620 | 1,825,485 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.620 | 3.590 | 3.620 | 163,746 | +0.08(+2.40%) |
Feb 16, 2024 | 3.540 | 3.560 | 3.530 | 3.535 | 91,409 | +0.04(+1.14%) |
Feb 15, 2024 | 3.460 | 3.510 | 3.460 | 3.495 | 182,896 | +0.10(+3.10%) |
Feb 14, 2024 | 3.400 | 3.409 | 3.376 | 3.390 | 131,011 | -0.05(-1.45%) |
Feb 13, 2024 | 3.440 | 3.450 | 3.420 | 3.440 | 167,611 | -0.02(-0.58%) |
Feb 12, 2024 | 3.440 | 3.480 | 3.440 | 3.460 | 172,343 | +0.00(+0.00%) |
Feb 09, 2024 | 3.447 | 3.460 | 3.440 | 3.460 | 928,758 | +0.03(+0.87%) |
Feb 08, 2024 | 3.420 | 3.450 | 3.420 | 3.430 | 151,431 | -0.04(-1.15%) |
Feb 07, 2024 | 3.460 | 3.470 | 3.440 | 3.470 | 258,593 | +0.05(+1.46%) |
Feb 06, 2024 | 3.390 | 3.430 | 3.390 | 3.420 | 213,479 | -0.02(-0.58%) |
Feb 05, 2024 | 3.461 | 3.470 | 3.440 | 3.440 | 208,125 | -0.04(-1.15%) |
Feb 02, 2024 | 3.490 | 3.500 | 3.479 | 3.480 | 162,620 | -0.01(-0.29%) |
Feb 01, 2024 | 3.480 | 3.500 | 3.369 | 3.490 | 3,911,926 | +0.14(+4.18%) |
Jan 31, 2024 | 3.380 | 3.414 | 3.340 | 3.350 | 2,639,646 | +0.02(+0.60%) |
Jan 30, 2024 | 3.350 | 3.360 | 3.290 | 3.330 | 33,110,076 | +0.02(+0.60%) |
Jan 29, 2024 | 3.440 | 3.440 | 3.280 | 3.310 | 10,628,890 | -0.15(-4.34%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.430 | 3.460 | 1,979,035 | +0.01(+0.26%) |
Jan 25, 2024 | 3.460 | 3.480 | 3.430 | 3.451 | 251,268 | +0.02(+0.61%) |
Jan 24, 2024 | 3.480 | 3.486 | 3.430 | 3.430 | 385,263 | -0.06(-1.72%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.450 | 3.490 | 270,273 | -0.01(-0.29%) |
Jan 22, 2024 | 3.510 | 3.520 | 3.450 | 3.500 | 401,638 | +0.01(+0.29%) |
Jan 19, 2024 | 3.440 | 3.510 | 3.440 | 3.490 | 659,078 | -0.01(-0.29%) |
Jan 18, 2024 | 3.420 | 3.500 | 3.420 | 3.500 | 2,249,877 | +0.04(+1.16%) |
Jan 17, 2024 | 3.470 | 3.470 | 3.440 | 3.460 | 281,315 | +0.00(+0.00%) |
Jan 16, 2024 | 3.420 | 3.470 | 3.420 | 3.460 | 439,711 | +0.01(+0.29%) |
Jan 12, 2024 | 3.420 | 3.460 | 3.420 | 3.450 | 290,943 | +0.02(+0.58%) |
Jan 11, 2024 | 3.420 | 3.440 | 3.390 | 3.430 | 646,988 | +0.03(+0.88%) |
Jan 10, 2024 | 3.400 | 3.400 | 3.380 | 3.400 | 167,246 | +0.01(+0.29%) |
Jan 09, 2024 | 3.380 | 3.400 | 3.380 | 3.390 | 284,285 | -0.01(-0.29%) |
Jan 08, 2024 | 3.400 | 3.420 | 3.393 | 3.400 | 460,720 | +0.01(+0.29%) |
Jan 05, 2024 | 3.380 | 3.420 | 3.380 | 3.390 | 161,017 | -0.01(-0.29%) |
Jan 04, 2024 | 3.400 | 3.430 | 3.400 | 3.400 | 271,894 | +0.02(+0.59%) |
Jan 03, 2024 | 3.380 | 3.400 | 3.360 | 3.380 | 219,368 | -0.02(-0.59%) |
Jan 02, 2024 | 3.390 | 3.400 | 3.378 | 3.400 | 360,357 | -0.02(-0.58%) |
Dec 29, 2023 | 3.410 | 3.430 | 3.410 | 3.420 | 218,067 | +0.00(+0.00%) |
Dec 28, 2023 | 3.440 | 3.440 | 3.410 | 3.420 | 152,653 | -0.02(-0.58%) |
Dec 27, 2023 | 3.420 | 3.440 | 3.420 | 3.440 | 197,811 | +0.00(+0.00%) |
Dec 26, 2023 | 3.300 | 3.530 | 3.300 | 3.440 | 187,603 | +0.03(+0.88%) |
Dec 22, 2023 | 3.400 | 3.420 | 3.400 | 3.410 | 187,729 | +0.01(+0.29%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.390 | 3.400 | 271,996 | +0.02(+0.59%) |
Dec 20, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 301,431 | +0.00(+0.00%) |
Dec 19, 2023 | 3.370 | 3.390 | 3.360 | 3.380 | 377,021 | +0.00(+0.00%) |
Dec 18, 2023 | 3.380 | 3.380 | 3.350 | 3.380 | 386,121 | +0.02(+0.60%) |
Dec 15, 2023 | 3.390 | 3.390 | 3.350 | 3.360 | 506,198 | -0.04(-1.18%) |
Dec 14, 2023 | 3.410 | 3.410 | 3.380 | 3.400 | 453,494 | +0.01(+0.29%) |
Dec 13, 2023 | 3.370 | 3.390 | 3.340 | 3.390 | 418,935 | +0.02(+0.74%) |
Dec 12, 2023 | 3.360 | 3.380 | 3.350 | 3.365 | 283,468 | +0.02(+0.45%) |
Dec 11, 2023 | 3.350 | 3.370 | 3.350 | 3.350 | 966,494 | -0.02(-0.59%) |
Dec 08, 2023 | 3.370 | 3.380 | 3.350 | 3.370 | 419,445 | +0.00(+0.00%) |
Dec 07, 2023 | 3.370 | 3.400 | 3.370 | 3.370 | 311,668 | +0.00(+0.15%) |
Dec 06, 2023 | 3.370 | 3.390 | 3.360 | 3.365 | 974,405 | -0.01(-0.44%) |
Dec 05, 2023 | 3.380 | 3.396 | 3.370 | 3.380 | 283,201 | -0.02(-0.59%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.380 | 3.400 | 277,316 | +0.01(+0.29%) |
Dec 01, 2023 | 3.400 | 3.400 | 3.380 | 3.390 | 279,148 | -0.01(-0.29%) |
Nov 30, 2023 | 3.450 | 3.450 | 3.400 | 3.400 | 275,834 | -0.06(-1.73%) |
Nov 29, 2023 | 3.490 | 3.500 | 3.450 | 3.460 | 188,729 | -0.03(-0.83%) |
Nov 28, 2023 | 3.500 | 3.510 | 3.480 | 3.489 | 213,208 | +0.03(+0.84%) |
Nov 27, 2023 | 3.470 | 3.490 | 3.460 | 3.460 | 154,275 | -0.02(-0.57%) |
Nov 24, 2023 | 3.460 | 3.487 | 3.450 | 3.480 | 270,594 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.481 | 3.450 | 3.480 | 266,329 | +0.01(+0.29%) |
Nov 21, 2023 | 3.460 | 3.482 | 3.450 | 3.470 | 156,592 | -0.01(-0.29%) |
Nov 20, 2023 | 3.460 | 3.500 | 3.460 | 3.480 | 248,262 | +0.04(+1.16%) |
Nov 17, 2023 | 3.450 | 3.460 | 3.430 | 3.440 | 136,518 | +0.02(+0.58%) |
Nov 16, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 232,166 | +0.00(+0.00%) |
Nov 15, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 196,640 | -0.04(-1.16%) |
Nov 14, 2023 | 3.460 | 3.460 | 3.440 | 3.460 | 219,677 | +0.02(+0.58%) |
Nov 13, 2023 | 3.420 | 3.455 | 3.420 | 3.440 | 305,231 | +0.03(+0.88%) |
Nov 10, 2023 | 3.460 | 3.460 | 3.400 | 3.410 | 152,383 | -0.01(-0.29%) |
Nov 09, 2023 | 3.455 | 3.455 | 3.390 | 3.420 | 281,651 | -0.03(-0.87%) |
Nov 08, 2023 | 3.490 | 3.490 | 3.420 | 3.450 | 215,364 | +0.03(+0.88%) |
Nov 07, 2023 | 3.410 | 3.430 | 3.400 | 3.420 | 168,263 | -0.01(-0.29%) |
Nov 06, 2023 | 3.440 | 3.450 | 3.350 | 3.430 | 377,338 | -0.03(-0.87%) |
Nov 03, 2023 | 3.400 | 3.471 | 3.400 | 3.460 | 16,460,165 | +0.11(+3.28%) |
Nov 02, 2023 | 3.380 | 3.391 | 3.340 | 3.350 | 170,736 | +0.02(+0.60%) |
Nov 01, 2023 | 3.330 | 3.360 | 3.330 | 3.330 | 273,119 | +0.00(+0.00%) |
Oct 31, 2023 | 3.330 | 3.350 | 3.320 | 3.330 | 2,104,941 | -0.03(-0.88%) |
Oct 30, 2023 | 3.345 | 3.360 | 3.320 | 3.360 | 386,478 | +0.07(+2.11%) |
Oct 27, 2023 | 3.310 | 3.330 | 3.280 | 3.290 | 301,586 | -0.03(-0.90%) |
Oct 26, 2023 | 3.300 | 3.320 | 3.290 | 3.320 | 384,775 | +0.05(+1.53%) |
Oct 25, 2023 | 3.310 | 3.310 | 3.270 | 3.270 | 855,860 | +0.05(+1.55%) |
Oct 24, 2023 | 3.250 | 3.270 | 3.210 | 3.220 | 5,415,849 | -0.05(-1.39%) |
Oct 23, 2023 | 3.270 | 3.290 | 3.250 | 3.265 | 4,107,436 | -0.00(-0.14%) |
Oct 20, 2023 | 3.270 | 3.292 | 3.270 | 3.270 | 207,883 | -0.01(-0.30%) |
Oct 19, 2023 | 3.270 | 3.300 | 3.270 | 3.280 | 231,769 | +0.00(+0.00%) |
Oct 18, 2023 | 3.300 | 3.310 | 3.270 | 3.280 | 297,581 | -0.02(-0.47%) |
Oct 17, 2023 | 3.280 | 3.310 | 3.280 | 3.296 | 390,890 | +0.00(+0.09%) |
Oct 16, 2023 | 3.290 | 3.300 | 3.275 | 3.292 | 545,075 | -0.02(-0.53%) |
Oct 13, 2023 | 3.300 | 3.315 | 3.288 | 3.310 | 201,479 | +0.01(+0.30%) |
Oct 12, 2023 | 3.310 | 3.320 | 3.290 | 3.300 | 284,137 | -0.02(-0.60%) |
Oct 11, 2023 | 3.335 | 3.348 | 3.310 | 3.320 | 226,081 | -0.01(-0.29%) |
Oct 10, 2023 | 3.310 | 3.337 | 3.310 | 3.329 | 230,447 | -0.00(-0.02%) |
Oct 09, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 571,109 | +0.01(+0.32%) |
Oct 06, 2023 | 3.272 | 3.320 | 3.258 | 3.320 | 251,871 | +0.04(+1.20%) |
Oct 05, 2023 | 3.260 | 3.280 | 3.240 | 3.280 | 201,111 | +0.05(+1.55%) |
Oct 04, 2023 | 3.250 | 3.255 | 3.220 | 3.230 | 349,567 | +0.02(+0.47%) |
Oct 03, 2023 | 3.210 | 3.230 | 3.200 | 3.215 | 467,825 | -0.03(-1.07%) |