Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,735 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |
Jan 02, 2024 | 117.97 | 131.78 | 116.54 | 125.58 | 3,153,373 | +3.77(+3.09%) |
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |
Dec 01, 2023 | 3.817 | 4.196 | 3.648 | 4.186 | 57,274,456 | +0.34(+8.81%) |
Nov 30, 2023 | 3.847 | 4.086 | 3.797 | 3.847 | 60,745,892 | +0.24(+6.63%) |
Nov 29, 2023 | 3.578 | 3.817 | 3.539 | 3.608 | 49,746,724 | +0.12(+3.43%) |
Nov 28, 2023 | 3.488 | 3.498 | 3.349 | 3.488 | 42,852,408 | -0.03(-0.85%) |
Nov 27, 2023 | 3.548 | 3.548 | 3.329 | 3.518 | 37,634,712 | -0.05(-1.40%) |
Nov 24, 2023 | 3.458 | 3.697 | 3.448 | 3.568 | 26,570,626 | +0.12(+3.47%) |
Nov 22, 2023 | 3.478 | 3.548 | 3.359 | 3.448 | 39,395,784 | +0.09(+2.67%) |
Nov 21, 2023 | 3.488 | 3.568 | 3.349 | 3.359 | 46,141,244 | -0.22(-6.13%) |
Nov 20, 2023 | 3.478 | 3.717 | 3.418 | 3.578 | 54,875,428 | +0.13(+3.76%) |
Nov 17, 2023 | 3.199 | 3.478 | 3.159 | 3.448 | 55,801,112 | +0.33(+10.54%) |
Nov 16, 2023 | 3.259 | 3.309 | 3.010 | 3.119 | 54,682,768 | -0.14(-4.28%) |
Nov 15, 2023 | 3.229 | 3.553 | 3.194 | 3.259 | 65,550,940 | +0.04(+1.24%) |
Nov 14, 2023 | 3.089 | 3.239 | 3.070 | 3.219 | 66,676,368 | +0.44(+15.77%) |
Nov 13, 2023 | 2.671 | 2.780 | 2.491 | 2.780 | 45,641,940 | +0.05(+1.82%) |
Nov 10, 2023 | 2.761 | 2.771 | 2.561 | 2.731 | 40,479,560 | +0.02(+0.74%) |
Nov 09, 2023 | 3.144 | 3.159 | 2.671 | 2.711 | 62,016,376 | -0.38(-12.26%) |
Nov 08, 2023 | 3.368 | 3.388 | 3.040 | 3.089 | 55,670,224 | -0.28(-8.28%) |
Nov 07, 2023 | 3.169 | 3.388 | 3.109 | 3.368 | 45,367,708 | +0.20(+6.29%) |
Nov 06, 2023 | 3.428 | 3.448 | 3.129 | 3.169 | 43,763,588 | -0.20(-5.92%) |
Nov 03, 2023 | 3.119 | 3.458 | 3.089 | 3.368 | 61,496,540 | +0.42(+14.19%) |
Nov 02, 2023 | 2.980 | 3.030 | 2.920 | 2.950 | 38,760,472 | +0.08(+2.78%) |
Nov 01, 2023 | 2.741 | 2.890 | 2.691 | 2.870 | 39,100,544 | +0.16(+5.88%) |
Oct 31, 2023 | 2.501 | 2.731 | 2.412 | 2.711 | 33,345,196 | +0.13(+5.02%) |
Oct 30, 2023 | 2.531 | 2.661 | 2.521 | 2.581 | 32,196,580 | +0.11(+4.44%) |
Oct 27, 2023 | 2.741 | 2.746 | 2.452 | 2.472 | 49,770,720 | -0.25(-9.16%) |
Oct 26, 2023 | 2.661 | 2.780 | 2.601 | 2.721 | 32,241,152 | +0.07(+2.63%) |
Oct 25, 2023 | 2.751 | 2.771 | 2.641 | 2.651 | 28,882,220 | -0.19(-6.67%) |
Oct 24, 2023 | 2.721 | 2.880 | 2.711 | 2.840 | 30,962,566 | +0.19(+7.14%) |
Oct 23, 2023 | 2.771 | 2.790 | 2.641 | 2.651 | 40,622,768 | -0.17(-6.01%) |
Oct 20, 2023 | 2.870 | 2.970 | 2.790 | 2.820 | 31,135,254 | -0.05(-1.74%) |
Oct 19, 2023 | 3.060 | 3.070 | 2.840 | 2.870 | 47,101,972 | -0.19(-6.19%) |
Oct 18, 2023 | 3.259 | 3.269 | 3.020 | 3.060 | 35,764,708 | -0.24(-7.25%) |
Oct 17, 2023 | 3.219 | 3.468 | 3.204 | 3.299 | 31,416,866 | +0.00(+0.00%) |
Oct 16, 2023 | 3.209 | 3.388 | 3.089 | 3.299 | 33,515,444 | +0.09(+2.79%) |
Oct 13, 2023 | 3.149 | 3.229 | 3.060 | 3.209 | 38,882,836 | +0.10(+3.21%) |
Oct 12, 2023 | 3.468 | 3.478 | 3.070 | 3.109 | 52,241,692 | -0.38(-10.86%) |
Oct 11, 2023 | 3.608 | 3.717 | 3.378 | 3.488 | 31,703,028 | -0.11(-3.05%) |
Oct 10, 2023 | 3.458 | 3.657 | 3.428 | 3.598 | 26,201,278 | +0.05(+1.40%) |
Oct 09, 2023 | 3.518 | 3.568 | 3.349 | 3.548 | 24,351,576 | -0.08(-2.20%) |
Oct 06, 2023 | 3.518 | 3.687 | 3.458 | 3.628 | 34,604,148 | +0.01(+0.28%) |
Oct 05, 2023 | 3.259 | 3.648 | 3.249 | 3.618 | 44,440,680 | +0.33(+10.00%) |
Oct 04, 2023 | 3.398 | 3.418 | 3.189 | 3.289 | 42,529,732 | -0.09(-2.65%) |
Oct 03, 2023 | 3.378 | 3.438 | 3.269 | 3.378 | 36,135,912 | -0.05(-1.45%) |
Oct 02, 2023 | 3.757 | 3.767 | 3.378 | 3.428 | 44,731,192 | -0.37(-9.71%) |
Sep 29, 2023 | 3.986 | 4.046 | 3.747 | 3.797 | 29,232,216 | -0.11(-2.81%) |
Sep 28, 2023 | 3.946 | 3.944 | 3.717 | 3.907 | 31,007,398 | -0.02(-0.51%) |
Sep 27, 2023 | 3.897 | 4.056 | 3.797 | 3.927 | 34,415,688 | +0.11(+2.87%) |
Sep 26, 2023 | 3.707 | 4.016 | 3.707 | 3.817 | 37,220,804 | +0.19(+5.22%) |
Sep 25, 2023 | 3.717 | 3.667 | 3.578 | 3.628 | 32,280,518 | -0.16(-4.21%) |
Sep 22, 2023 | 3.937 | 3.986 | 3.767 | 3.787 | 26,336,286 | -0.13(-3.31%) |
Sep 21, 2023 | 3.907 | 3.956 | 3.767 | 3.917 | 38,119,340 | -0.11(-2.72%) |
Sep 20, 2023 | 4.335 | 4.335 | 4.006 | 4.026 | 30,607,518 | -0.28(-6.48%) |
Sep 19, 2023 | 4.305 | 4.335 | 4.216 | 4.305 | 19,515,814 | +0.01(+0.28%) |
Sep 18, 2023 | 4.483 | 4.542 | 4.234 | 4.293 | 36,089,180 | -0.20(-4.43%) |
Sep 15, 2023 | 4.672 | 4.712 | 4.423 | 4.493 | 30,251,466 | -0.19(-4.04%) |
Sep 14, 2023 | 4.761 | 4.801 | 4.612 | 4.682 | 19,790,908 | -0.02(-0.42%) |
Sep 13, 2023 | 4.901 | 5.080 | 4.702 | 4.702 | 24,905,128 | -0.16(-3.28%) |
Sep 12, 2023 | 4.781 | 4.991 | 4.771 | 4.861 | 19,601,268 | +0.05(+1.04%) |
Sep 11, 2023 | 4.821 | 4.881 | 4.734 | 4.811 | 20,297,204 | +0.04(+0.84%) |
Sep 08, 2023 | 4.811 | 4.881 | 4.702 | 4.771 | 22,587,670 | -0.03(-0.62%) |
Sep 07, 2023 | 4.901 | 4.931 | 4.722 | 4.801 | 21,895,278 | -0.18(-3.60%) |
Sep 06, 2023 | 4.991 | 5.080 | 4.821 | 4.981 | 19,024,992 | +0.01(+0.20%) |
Sep 05, 2023 | 5.200 | 5.284 | 4.941 | 4.971 | 24,536,758 | -0.27(-5.13%) |
Sep 01, 2023 | 5.020 | 5.269 | 5.001 | 5.240 | 28,095,328 | +0.33(+6.69%) |
Aug 31, 2023 | 5.020 | 5.090 | 4.901 | 4.911 | 19,550,022 | -0.08(-1.60%) |
Aug 30, 2023 | 4.921 | 5.030 | 4.871 | 4.991 | 20,114,548 | +0.06(+1.21%) |
Aug 29, 2023 | 4.841 | 5.001 | 4.752 | 4.931 | 21,481,720 | +0.06(+1.23%) |
Aug 28, 2023 | 4.901 | 5.030 | 4.771 | 4.871 | 23,677,716 | +0.05(+1.03%) |
Aug 25, 2023 | 4.682 | 4.901 | 4.562 | 4.821 | 28,384,154 | +0.16(+3.42%) |
Aug 24, 2023 | 4.871 | 4.881 | 4.622 | 4.662 | 22,271,384 | -0.21(-4.29%) |
Aug 23, 2023 | 4.871 | 5.040 | 4.841 | 4.871 | 24,254,950 | +0.08(+1.66%) |
Aug 22, 2023 | 4.811 | 4.901 | 4.652 | 4.791 | 22,754,312 | +0.00(+0.00%) |
Aug 21, 2023 | 4.622 | 4.881 | 4.502 | 4.791 | 26,258,444 | +0.17(+3.66%) |
Aug 18, 2023 | 4.413 | 4.722 | 4.343 | 4.622 | 31,628,608 | +0.10(+2.20%) |
Aug 17, 2023 | 4.752 | 4.761 | 4.512 | 4.522 | 34,597,120 | -0.22(-4.62%) |
Aug 16, 2023 | 5.020 | 5.050 | 4.682 | 4.742 | 45,259,808 | -0.34(-6.67%) |
Aug 15, 2023 | 5.070 | 5.170 | 4.931 | 5.080 | 35,416,592 | -0.03(-0.58%) |
Aug 14, 2023 | 4.981 | 5.160 | 4.771 | 5.110 | 37,620,912 | +0.03(+0.59%) |
Aug 11, 2023 | 5.030 | 5.198 | 4.981 | 5.080 | 21,858,478 | -0.02(-0.39%) |
Aug 10, 2023 | 5.001 | 5.279 | 4.961 | 5.100 | 36,962,992 | +0.14(+2.81%) |
Aug 09, 2023 | 5.020 | 5.150 | 4.871 | 4.961 | 27,136,396 | -0.01(-0.20%) |
Aug 08, 2023 | 4.821 | 5.030 | 4.791 | 4.971 | 32,697,496 | +0.10(+2.04%) |
Aug 07, 2023 | 5.309 | 5.329 | 4.831 | 4.871 | 51,625,536 | -0.49(-9.11%) |
Aug 04, 2023 | 5.449 | 5.549 | 5.339 | 5.359 | 29,195,198 | -0.01(-0.19%) |
Aug 03, 2023 | 5.449 | 5.588 | 5.359 | 5.369 | 27,576,848 | -0.17(-3.06%) |
Aug 02, 2023 | 5.678 | 5.748 | 5.429 | 5.538 | 30,068,652 | -0.27(-4.63%) |
Aug 01, 2023 | 5.897 | 5.907 | 5.658 | 5.807 | 31,745,842 | -0.21(-3.48%) |
Jul 31, 2023 | 5.927 | 6.046 | 5.847 | 6.017 | 20,612,566 | +0.12(+2.03%) |
Jul 28, 2023 | 5.638 | 5.957 | 5.608 | 5.897 | 32,958,268 | +0.39(+7.05%) |
Jul 27, 2023 | 5.847 | 5.867 | 5.429 | 5.509 | 35,347,300 | -0.27(-4.66%) |
Jul 26, 2023 | 5.778 | 5.837 | 5.688 | 5.778 | 22,222,466 | -0.03(-0.51%) |
Jul 25, 2023 | 5.827 | 5.957 | 5.797 | 5.807 | 20,004,440 | -0.06(-1.02%) |
Jul 24, 2023 | 6.226 | 6.266 | 5.778 | 5.867 | 37,466,988 | -0.32(-5.15%) |
Jul 21, 2023 | 6.156 | 6.345 | 6.017 | 6.186 | 25,373,522 | +0.12(+1.97%) |
Jul 20, 2023 | 6.286 | 6.365 | 6.010 | 6.066 | 27,638,712 | -0.31(-4.84%) |
Jul 19, 2023 | 6.415 | 6.594 | 6.355 | 6.375 | 26,821,006 | +0.03(+0.47%) |
Jul 18, 2023 | 6.425 | 6.594 | 6.305 | 6.345 | 26,119,534 | -0.03(-0.47%) |
Jul 17, 2023 | 6.226 | 6.614 | 6.176 | 6.375 | 36,874,948 | +0.28(+4.58%) |
Jul 14, 2023 | 6.206 | 6.236 | 5.857 | 6.096 | 28,371,502 | -0.07(-1.13%) |
Jul 13, 2023 | 6.256 | 6.325 | 6.126 | 6.166 | 25,809,104 | +0.00(+0.00%) |
Jul 12, 2023 | 6.256 | 6.305 | 6.046 | 6.166 | 35,592,860 | +0.18(+2.99%) |
Jul 11, 2023 | 6.046 | 6.046 | 5.837 | 5.987 | 29,417,182 | -0.08(-1.31%) |
Jul 10, 2023 | 5.568 | 6.106 | 5.519 | 6.066 | 38,166,176 | +0.49(+8.75%) |
Jul 07, 2023 | 5.568 | 5.787 | 5.519 | 5.578 | 25,715,316 | +0.00(+0.00%) |
Jul 06, 2023 | 5.698 | 5.708 | 5.379 | 5.578 | 38,182,152 | -0.28(-4.76%) |
Jul 05, 2023 | 5.787 | 5.947 | 5.708 | 5.857 | 27,961,408 | +0.03(+0.51%) |
Jul 03, 2023 | 5.887 | 5.947 | 5.738 | 5.827 | 18,436,666 | -0.07(-1.18%) |
Jun 30, 2023 | 5.917 | 6.046 | 5.787 | 5.897 | 29,613,620 | +0.12(+2.07%) |
Jun 29, 2023 | 6.007 | 6.049 | 5.748 | 5.778 | 27,715,820 | -0.27(-4.45%) |
Jun 28, 2023 | 5.867 | 6.066 | 5.728 | 6.046 | 27,586,164 | +0.20(+3.41%) |
Jun 27, 2023 | 5.897 | 5.937 | 5.648 | 5.847 | 33,197,606 | -0.05(-0.84%) |
Jun 26, 2023 | 6.256 | 6.276 | 5.857 | 5.897 | 34,189,472 | -0.45(-7.06%) |
Jun 23, 2023 | 6.535 | 6.564 | 6.295 | 6.345 | 27,288,570 | -0.37(-5.49%) |
Jun 22, 2023 | 6.754 | 6.893 | 6.604 | 6.714 | 17,762,754 | -0.11(-1.61%) |
Jun 21, 2023 | 6.823 | 6.953 | 6.535 | 6.823 | 24,805,710 | -0.11(-1.60%) |
Jun 20, 2023 | 6.845 | 7.044 | 6.656 | 6.934 | 19,826,582 | +0.02(+0.29%) |
Jun 16, 2023 | 7.442 | 7.501 | 6.890 | 6.914 | 26,393,182 | -0.38(-5.18%) |
Jun 15, 2023 | 7.133 | 7.392 | 6.994 | 7.292 | 21,490,370 | +0.06(+0.83%) |
Jun 14, 2023 | 7.601 | 7.720 | 6.977 | 7.233 | 45,113,572 | -0.35(-4.59%) |
Jun 13, 2023 | 7.292 | 7.740 | 7.263 | 7.581 | 30,769,976 | +0.40(+5.54%) |
Jun 12, 2023 | 7.163 | 7.561 | 6.994 | 7.183 | 33,710,736 | +0.20(+2.85%) |
Jun 09, 2023 | 7.163 | 7.263 | 6.875 | 6.984 | 22,371,426 | -0.13(-1.82%) |
Jun 08, 2023 | 7.113 | 7.223 | 6.895 | 7.113 | 21,167,366 | +0.01(+0.14%) |
Jun 07, 2023 | 7.094 | 7.263 | 6.825 | 7.103 | 28,619,270 | +0.06(+0.85%) |
Jun 06, 2023 | 6.794 | 7.123 | 6.646 | 7.044 | 25,704,274 | +0.29(+4.27%) |
Jun 05, 2023 | 6.606 | 6.885 | 6.536 | 6.755 | 29,481,200 | +0.07(+1.04%) |
Jun 02, 2023 | 6.566 | 6.706 | 6.327 | 6.686 | 36,046,028 | +0.30(+4.67%) |
Jun 01, 2023 | 6.228 | 6.507 | 5.979 | 6.387 | 29,128,962 | +0.18(+2.88%) |
May 31, 2023 | 6.039 | 6.507 | 5.949 | 6.208 | 31,864,134 | +0.19(+3.14%) |
May 30, 2023 | 6.298 | 6.546 | 5.880 | 6.019 | 32,596,642 | -0.22(-3.51%) |
May 26, 2023 | 6.128 | 6.288 | 5.979 | 6.238 | 28,191,406 | +0.14(+2.28%) |
May 25, 2023 | 6.576 | 6.606 | 5.890 | 6.099 | 52,427,344 | -0.51(-7.68%) |
May 24, 2023 | 6.825 | 6.875 | 6.437 | 6.606 | 34,174,968 | -0.40(-5.68%) |
May 23, 2023 | 7.024 | 7.561 | 6.984 | 7.004 | 40,264,628 | +0.00(+0.00%) |
May 22, 2023 | 6.636 | 7.113 | 6.636 | 7.004 | 29,344,922 | +0.44(+6.67%) |
May 19, 2023 | 6.556 | 6.715 | 6.427 | 6.566 | 25,814,746 | +0.18(+2.80%) |
May 18, 2023 | 6.546 | 6.566 | 6.049 | 6.387 | 38,747,776 | -0.24(-3.60%) |
May 17, 2023 | 6.566 | 6.636 | 6.188 | 6.626 | 28,741,870 | +0.14(+2.15%) |
May 16, 2023 | 6.676 | 6.706 | 6.327 | 6.487 | 36,963,572 | -0.60(-8.43%) |
May 15, 2023 | 6.686 | 7.312 | 6.646 | 7.084 | 30,561,228 | +0.45(+6.75%) |
May 12, 2023 | 6.865 | 6.865 | 6.447 | 6.636 | 21,186,236 | -0.14(-2.06%) |
May 11, 2023 | 6.964 | 7.103 | 6.666 | 6.775 | 25,778,596 | -0.29(-4.08%) |
May 10, 2023 | 7.143 | 7.243 | 6.865 | 7.064 | 32,186,644 | +0.30(+4.41%) |
May 09, 2023 | 6.407 | 6.924 | 6.298 | 6.765 | 21,167,738 | +0.23(+3.50%) |
May 08, 2023 | 6.676 | 6.696 | 6.347 | 6.536 | 23,047,874 | -0.09(-1.35%) |
May 05, 2023 | 6.526 | 6.785 | 6.457 | 6.626 | 29,823,134 | +0.29(+4.55%) |
May 04, 2023 | 6.109 | 6.427 | 5.880 | 6.337 | 32,538,124 | +0.17(+2.74%) |
May 03, 2023 | 5.711 | 6.407 | 5.691 | 6.168 | 56,102,836 | +0.73(+13.35%) |
May 02, 2023 | 5.890 | 5.949 | 5.392 | 5.442 | 34,515,412 | -0.52(-8.68%) |
May 01, 2023 | 5.571 | 6.069 | 5.492 | 5.959 | 35,976,140 | +0.42(+7.54%) |
Apr 28, 2023 | 5.223 | 5.691 | 5.104 | 5.542 | 35,378,852 | +0.29(+5.49%) |
Apr 27, 2023 | 5.412 | 5.422 | 5.144 | 5.253 | 32,836,760 | -0.13(-2.40%) |
Apr 26, 2023 | 5.492 | 5.621 | 5.223 | 5.382 | 33,716,092 | -0.15(-2.70%) |
Apr 25, 2023 | 5.780 | 5.959 | 5.422 | 5.532 | 38,621,328 | -0.27(-4.63%) |
Apr 24, 2023 | 5.969 | 5.999 | 5.601 | 5.800 | 32,246,604 | -0.17(-2.83%) |
Apr 21, 2023 | 5.631 | 6.019 | 5.601 | 5.969 | 35,163,312 | +0.34(+6.01%) |
Apr 20, 2023 | 5.800 | 5.820 | 5.561 | 5.631 | 34,758,956 | -0.31(-5.19%) |
Apr 19, 2023 | 5.621 | 6.059 | 5.591 | 5.939 | 33,806,444 | +0.18(+3.11%) |
Apr 18, 2023 | 5.979 | 5.999 | 5.591 | 5.760 | 36,553,228 | -0.10(-1.70%) |
Apr 17, 2023 | 5.372 | 5.920 | 5.362 | 5.860 | 51,041,668 | +0.71(+13.71%) |
Apr 14, 2023 | 5.362 | 5.412 | 4.984 | 5.153 | 40,643,212 | -0.26(-4.78%) |
Apr 13, 2023 | 4.825 | 5.507 | 4.785 | 5.412 | 57,717,328 | +0.66(+13.81%) |
Apr 12, 2023 | 5.094 | 5.124 | 4.736 | 4.756 | 39,989,928 | -0.20(-4.02%) |
Apr 11, 2023 | 4.845 | 5.024 | 4.815 | 4.955 | 29,717,192 | +0.17(+3.53%) |
Apr 10, 2023 | 4.895 | 4.915 | 4.686 | 4.785 | 33,213,354 | -0.16(-3.22%) |
Apr 06, 2023 | 4.696 | 4.979 | 4.606 | 4.945 | 37,993,824 | +0.23(+4.85%) |
Apr 05, 2023 | 4.706 | 4.885 | 4.616 | 4.716 | 33,817,256 | -0.05(-1.04%) |
Apr 04, 2023 | 5.094 | 5.114 | 4.606 | 4.765 | 39,064,332 | -0.29(-5.71%) |
Apr 03, 2023 | 4.885 | 5.153 | 4.855 | 5.054 | 39,119,276 | +0.17(+3.46%) |
Mar 31, 2023 | 4.726 | 4.964 | 4.661 | 4.885 | 38,386,552 | +0.26(+5.59%) |
Mar 30, 2023 | 4.994 | 5.024 | 4.507 | 4.626 | 50,831,188 | -0.31(-6.25%) |
Mar 29, 2023 | 4.726 | 4.955 | 4.611 | 4.935 | 41,379,028 | +0.33(+7.13%) |
Mar 28, 2023 | 4.706 | 4.805 | 4.576 | 4.606 | 34,620,640 | -0.08(-1.70%) |
Mar 27, 2023 | 4.636 | 4.805 | 4.557 | 4.686 | 45,984,960 | +0.14(+3.06%) |
Mar 24, 2023 | 4.427 | 4.616 | 4.238 | 4.547 | 43,700,988 | +0.05(+1.11%) |
Mar 23, 2023 | 4.537 | 4.706 | 4.278 | 4.497 | 46,373,696 | +0.10(+2.26%) |
Mar 22, 2023 | 4.915 | 4.955 | 4.387 | 4.397 | 52,468,420 | -0.53(-10.71%) |
Mar 21, 2023 | 5.163 | 5.203 | 4.905 | 4.925 | 57,073,816 | -0.17(-3.32%) |
Mar 20, 2023 | 5.124 | 5.153 | 4.881 | 5.094 | 48,536,640 | +0.05(+0.99%) |
Mar 17, 2023 | 5.243 | 5.253 | 4.875 | 5.044 | 50,653,916 | -0.35(-6.46%) |
Mar 16, 2023 | 5.253 | 5.542 | 4.945 | 5.392 | 50,154,324 | +0.04(+0.74%) |
Mar 15, 2023 | 5.323 | 5.492 | 5.144 | 5.352 | 42,131,976 | -0.22(-3.93%) |
Mar 14, 2023 | 5.641 | 5.760 | 5.337 | 5.571 | 54,763,556 | +0.25(+4.67%) |
Mar 13, 2023 | 4.805 | 5.497 | 4.795 | 5.323 | 55,876,084 | +0.40(+8.08%) |
Mar 10, 2023 | 5.532 | 5.532 | 4.547 | 4.925 | 98,712,664 | -0.65(-11.61%) |
Mar 09, 2023 | 6.178 | 6.248 | 5.462 | 5.571 | 61,690,468 | -0.58(-9.39%) |
Mar 08, 2023 | 6.268 | 6.318 | 5.989 | 6.148 | 42,390,728 | -0.18(-2.83%) |
Mar 07, 2023 | 6.357 | 6.572 | 6.238 | 6.327 | 34,586,836 | +0.00(+0.00%) |
Mar 06, 2023 | 6.785 | 6.785 | 6.198 | 6.327 | 40,849,680 | -0.36(-5.36%) |
Mar 03, 2023 | 6.467 | 6.835 | 6.327 | 6.686 | 32,158,684 | +0.26(+4.02%) |
Mar 02, 2023 | 6.407 | 6.516 | 6.268 | 6.427 | 26,462,486 | -0.15(-2.27%) |
Mar 01, 2023 | 6.556 | 6.735 | 6.437 | 6.576 | 28,570,666 | +0.04(+0.61%) |
Feb 28, 2023 | 6.377 | 6.636 | 6.311 | 6.536 | 28,030,460 | +0.17(+2.66%) |
Feb 27, 2023 | 6.427 | 6.576 | 6.298 | 6.367 | 30,480,414 | +0.14(+2.24%) |
Feb 24, 2023 | 6.437 | 6.493 | 6.198 | 6.228 | 40,332,116 | -0.48(-7.12%) |
Feb 23, 2023 | 6.875 | 6.924 | 6.417 | 6.706 | 39,939,376 | -0.05(-0.74%) |
Feb 22, 2023 | 6.616 | 6.845 | 6.566 | 6.755 | 30,786,232 | +0.18(+2.72%) |
Feb 21, 2023 | 7.332 | 7.422 | 6.546 | 6.576 | 46,833,592 | -0.97(-12.91%) |
Feb 17, 2023 | 7.113 | 7.671 | 6.964 | 7.551 | 39,500,792 | +0.44(+6.15%) |
Feb 16, 2023 | 7.273 | 7.442 | 7.044 | 7.113 | 41,477,584 | -0.32(-4.28%) |
Feb 15, 2023 | 7.253 | 7.452 | 7.103 | 7.432 | 41,082,524 | +0.04(+0.54%) |
Feb 14, 2023 | 7.223 | 7.651 | 7.034 | 7.392 | 45,415,116 | +0.06(+0.81%) |
Feb 13, 2023 | 7.362 | 7.531 | 7.004 | 7.332 | 39,806,924 | +0.03(+0.41%) |
Feb 10, 2023 | 7.382 | 7.462 | 7.074 | 7.302 | 46,388,864 | -0.15(-2.00%) |
Feb 09, 2023 | 7.979 | 8.069 | 7.412 | 7.452 | 37,760,776 | -0.30(-3.85%) |
Feb 08, 2023 | 8.566 | 8.611 | 7.720 | 7.750 | 51,880,452 | -0.89(-10.25%) |
Feb 07, 2023 | 8.506 | 8.695 | 8.059 | 8.636 | 48,817,520 | +0.12(+1.40%) |
Feb 06, 2023 | 8.546 | 8.805 | 8.307 | 8.516 | 34,869,908 | -0.19(-2.17%) |
Feb 03, 2023 | 8.755 | 9.173 | 8.566 | 8.705 | 40,093,920 | -0.45(-4.89%) |
Feb 02, 2023 | 8.835 | 9.352 | 8.606 | 9.153 | 44,950,144 | +0.62(+7.23%) |