Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.900 | 5.215 | 4.900 | 4.990 | 723,785 | -0.15(-2.92%) |
Apr 29, 2024 | 5.020 | 5.240 | 4.990 | 5.140 | 955,077 | +0.08(+1.58%) |
Apr 26, 2024 | 5.070 | 5.080 | 5.010 | 5.060 | 442,631 | +0.02(+0.40%) |
Apr 25, 2024 | 4.880 | 5.040 | 4.880 | 5.040 | 344,374 | +0.11(+2.23%) |
Apr 24, 2024 | 4.990 | 5.000 | 4.920 | 4.930 | 483,910 | -0.09(-1.79%) |
Apr 23, 2024 | 4.890 | 5.020 | 4.875 | 5.020 | 579,371 | +0.15(+3.08%) |
Apr 22, 2024 | 4.820 | 4.900 | 4.815 | 4.870 | 434,095 | +0.06(+1.25%) |
Apr 19, 2024 | 4.780 | 4.820 | 4.740 | 4.810 | 322,557 | +0.04(+0.84%) |
Apr 18, 2024 | 4.720 | 4.835 | 4.670 | 4.770 | 470,882 | +0.06(+1.27%) |
Apr 17, 2024 | 4.750 | 4.800 | 4.673 | 4.710 | 321,749 | -0.02(-0.42%) |
Apr 16, 2024 | 4.710 | 4.735 | 4.650 | 4.730 | 318,082 | +0.00(+0.00%) |
Apr 15, 2024 | 4.730 | 4.800 | 4.703 | 4.730 | 450,984 | +0.02(+0.42%) |
Apr 12, 2024 | 4.770 | 4.790 | 4.680 | 4.710 | 377,631 | -0.09(-1.87%) |
Apr 11, 2024 | 4.780 | 4.845 | 4.770 | 4.800 | 454,936 | +0.06(+1.27%) |
Apr 10, 2024 | 4.690 | 4.770 | 4.680 | 4.740 | 640,626 | +0.00(+0.00%) |
Apr 09, 2024 | 4.850 | 4.850 | 4.690 | 4.740 | 828,759 | -0.11(-2.27%) |
Apr 08, 2024 | 4.900 | 4.910 | 4.821 | 4.850 | 681,368 | -0.05(-1.02%) |
Apr 05, 2024 | 4.960 | 4.975 | 4.900 | 4.900 | 417,508 | -0.08(-1.61%) |
Apr 04, 2024 | 4.980 | 5.060 | 4.935 | 4.980 | 836,744 | -0.02(-0.40%) |
Apr 03, 2024 | 4.910 | 5.000 | 4.890 | 5.000 | 968,119 | +0.09(+1.83%) |
Apr 02, 2024 | 4.900 | 4.960 | 4.850 | 4.910 | 882,300 | +0.00(+0.00%) |
Apr 01, 2024 | 5.000 | 5.025 | 4.910 | 4.910 | 432,929 | -0.05(-1.01%) |
Mar 28, 2024 | 4.930 | 4.920 | 4.915 | 4.960 | 860,293 | +0.00(+0.00%) |
Mar 27, 2024 | 5.010 | 5.020 | 4.900 | 4.960 | 1,123,906 | -0.02(-0.40%) |
Mar 26, 2024 | 4.980 | 5.050 | 4.960 | 4.980 | 948,360 | +0.00(+0.00%) |
Mar 25, 2024 | 5.080 | 5.098 | 4.980 | 4.980 | 503,011 | -0.14(-2.73%) |
Mar 22, 2024 | 5.100 | 5.130 | 5.060 | 5.120 | 569,801 | -0.01(-0.19%) |
Mar 21, 2024 | 5.070 | 5.150 | 5.040 | 5.130 | 715,218 | +0.10(+1.99%) |
Mar 20, 2024 | 4.910 | 5.040 | 4.860 | 5.030 | 838,809 | +0.06(+1.21%) |
Mar 19, 2024 | 5.010 | 5.015 | 4.960 | 4.970 | 552,492 | -0.06(-1.19%) |
Mar 18, 2024 | 4.950 | 5.040 | 4.912 | 5.030 | 554,815 | +0.07(+1.41%) |
Mar 15, 2024 | 4.920 | 5.010 | 4.920 | 4.960 | 1,370,689 | +0.03(+0.61%) |
Mar 14, 2024 | 4.950 | 4.970 | 4.810 | 4.930 | 954,043 | -0.07(-1.40%) |
Mar 13, 2024 | 5.070 | 5.070 | 4.965 | 5.000 | 943,969 | -0.04(-0.79%) |
Mar 12, 2024 | 4.960 | 5.070 | 4.933 | 5.040 | 985,171 | +0.08(+1.61%) |
Mar 11, 2024 | 4.940 | 5.000 | 4.860 | 4.960 | 3,088,775 | +0.00(+0.00%) |
Mar 08, 2024 | 4.850 | 5.000 | 4.832 | 4.960 | 1,236,384 | +0.05(+1.02%) |
Mar 07, 2024 | 4.770 | 4.910 | 4.750 | 4.910 | 1,269,398 | +0.18(+3.81%) |
Mar 06, 2024 | 4.630 | 4.770 | 4.600 | 4.730 | 1,349,252 | +0.13(+2.83%) |
Mar 05, 2024 | 4.540 | 4.690 | 4.540 | 4.600 | 1,055,792 | +0.04(+0.88%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.550 | 4.560 | 930,328 | -0.15(-3.18%) |
Mar 01, 2024 | 4.640 | 4.745 | 4.620 | 4.710 | 1,109,124 | +0.07(+1.51%) |
Feb 29, 2024 | 4.570 | 4.649 | 4.560 | 4.640 | 894,704 | +0.09(+1.98%) |
Feb 28, 2024 | 4.520 | 4.629 | 4.520 | 4.550 | 967,392 | +0.01(+0.22%) |
Feb 27, 2024 | 4.570 | 4.659 | 4.501 | 4.540 | 1,296,804 | +0.10(+2.23%) |
Feb 26, 2024 | 4.451 | 4.471 | 4.372 | 4.441 | 824,399 | -0.04(-0.88%) |
Feb 23, 2024 | 4.352 | 4.505 | 4.308 | 4.481 | 991,260 | +0.07(+1.57%) |
Feb 22, 2024 | 4.313 | 4.451 | 4.303 | 4.412 | 1,006,223 | +0.10(+2.29%) |
Feb 21, 2024 | 4.115 | 4.322 | 4.115 | 4.313 | 1,016,166 | +0.14(+3.32%) |
Feb 20, 2024 | 4.204 | 4.243 | 4.154 | 4.174 | 805,595 | -0.06(-1.40%) |
Feb 16, 2024 | 4.135 | 4.253 | 4.110 | 4.233 | 871,106 | +0.10(+2.39%) |
Feb 15, 2024 | 4.115 | 4.154 | 4.080 | 4.135 | 623,395 | +0.03(+0.72%) |
Feb 14, 2024 | 4.224 | 4.242 | 4.041 | 4.105 | 1,422,251 | -0.10(-2.35%) |
Feb 13, 2024 | 4.303 | 4.416 | 4.130 | 4.204 | 1,914,623 | +0.06(+1.43%) |
Feb 12, 2024 | 4.115 | 4.204 | 4.065 | 4.144 | 824,761 | +0.02(+0.48%) |
Feb 09, 2024 | 4.105 | 4.135 | 4.075 | 4.125 | 570,306 | +0.02(+0.48%) |
Feb 08, 2024 | 4.085 | 4.115 | 4.055 | 4.105 | 425,607 | -0.02(-0.48%) |
Feb 07, 2024 | 4.085 | 4.125 | 4.031 | 4.125 | 577,278 | +0.03(+0.72%) |
Feb 06, 2024 | 3.917 | 4.105 | 3.897 | 4.095 | 803,535 | +0.22(+5.61%) |
Feb 05, 2024 | 3.858 | 3.957 | 3.808 | 3.877 | 786,192 | +0.01(+0.26%) |
Feb 02, 2024 | 3.917 | 3.917 | 3.808 | 3.868 | 724,520 | -0.06(-1.51%) |
Feb 01, 2024 | 3.996 | 4.036 | 3.872 | 3.927 | 880,470 | -0.07(-1.73%) |
Jan 31, 2024 | 4.075 | 4.080 | 3.976 | 3.996 | 529,911 | -0.09(-2.18%) |
Jan 30, 2024 | 4.026 | 4.085 | 3.977 | 4.085 | 544,921 | +0.04(+0.98%) |
Jan 29, 2024 | 4.085 | 4.105 | 4.011 | 4.046 | 761,534 | -0.05(-1.21%) |
Jan 26, 2024 | 4.085 | 4.110 | 4.016 | 4.095 | 516,560 | +0.01(+0.24%) |
Jan 25, 2024 | 4.125 | 4.176 | 4.006 | 4.085 | 579,184 | -0.05(-1.20%) |
Jan 24, 2024 | 4.026 | 4.135 | 4.026 | 4.135 | 749,863 | +0.13(+3.21%) |
Jan 23, 2024 | 3.917 | 4.016 | 3.897 | 4.006 | 828,465 | +0.04(+1.00%) |
Jan 22, 2024 | 3.976 | 4.023 | 3.957 | 3.966 | 490,789 | -0.01(-0.25%) |
Jan 19, 2024 | 4.036 | 4.036 | 3.927 | 3.976 | 456,161 | -0.04(-0.99%) |
Jan 18, 2024 | 4.006 | 4.046 | 3.937 | 4.016 | 644,238 | +0.04(+1.00%) |
Jan 17, 2024 | 3.818 | 3.996 | 3.813 | 3.976 | 1,178,027 | +0.11(+2.81%) |
Jan 16, 2024 | 3.907 | 3.922 | 3.823 | 3.868 | 561,426 | +0.04(+1.03%) |
Jan 12, 2024 | 3.887 | 3.912 | 3.813 | 3.828 | 560,825 | +0.00(+0.00%) |
Jan 11, 2024 | 3.868 | 3.871 | 3.793 | 3.828 | 552,535 | -0.08(-2.03%) |
Jan 10, 2024 | 3.907 | 3.937 | 3.877 | 3.907 | 762,927 | +0.01(+0.25%) |
Jan 09, 2024 | 3.937 | 3.937 | 3.843 | 3.897 | 967,216 | -0.09(-2.23%) |
Jan 08, 2024 | 4.065 | 4.080 | 3.937 | 3.986 | 1,400,096 | -0.13(-3.12%) |
Jan 05, 2024 | 4.135 | 4.184 | 4.046 | 4.115 | 1,120,137 | -0.03(-0.72%) |
Jan 04, 2024 | 4.016 | 4.253 | 4.016 | 4.144 | 2,861,199 | +0.18(+4.49%) |
Jan 03, 2024 | 3.927 | 4.021 | 3.848 | 3.966 | 1,131,216 | +0.06(+1.52%) |
Jan 02, 2024 | 3.927 | 3.976 | 3.887 | 3.907 | 865,222 | +0.02(+0.51%) |
Dec 29, 2023 | 3.947 | 3.957 | 3.799 | 3.887 | 1,359,392 | -0.04(-1.01%) |
Dec 28, 2023 | 3.957 | 4.006 | 3.917 | 3.927 | 471,272 | -0.06(-1.49%) |
Dec 27, 2023 | 3.996 | 4.006 | 3.917 | 3.986 | 545,263 | +0.02(+0.50%) |
Dec 26, 2023 | 4.026 | 4.031 | 3.947 | 3.966 | 577,125 | -0.07(-1.72%) |
Dec 22, 2023 | 3.947 | 4.055 | 3.917 | 4.036 | 1,302,718 | +0.12(+3.03%) |
Dec 21, 2023 | 3.907 | 3.927 | 3.858 | 3.917 | 648,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.877 | 3.937 | 3.838 | 3.848 | 864,860 | -0.03(-0.77%) |
Dec 19, 2023 | 3.838 | 3.887 | 3.800 | 3.877 | 719,961 | +0.07(+1.82%) |
Dec 18, 2023 | 3.917 | 3.945 | 3.774 | 3.808 | 767,643 | -0.03(-0.77%) |
Dec 15, 2023 | 3.778 | 3.848 | 3.749 | 3.838 | 1,610,156 | +0.08(+2.11%) |
Dec 14, 2023 | 3.798 | 3.838 | 3.739 | 3.759 | 901,438 | +0.00(+0.00%) |
Dec 13, 2023 | 3.709 | 3.759 | 3.620 | 3.759 | 753,340 | +0.05(+1.33%) |
Dec 12, 2023 | 3.680 | 3.769 | 3.650 | 3.709 | 495,218 | +0.01(+0.27%) |
Dec 11, 2023 | 3.640 | 3.709 | 3.591 | 3.699 | 451,766 | +0.06(+1.63%) |
Dec 08, 2023 | 3.630 | 3.680 | 3.620 | 3.640 | 381,133 | +0.02(+0.55%) |
Dec 07, 2023 | 3.660 | 3.660 | 3.581 | 3.620 | 541,756 | -0.06(-1.61%) |
Dec 06, 2023 | 3.759 | 3.760 | 3.640 | 3.680 | 822,331 | -0.06(-1.59%) |
Dec 05, 2023 | 3.798 | 3.798 | 3.689 | 3.739 | 1,040,127 | -0.12(-3.08%) |
Dec 04, 2023 | 3.937 | 3.942 | 3.848 | 3.858 | 896,065 | -0.08(-2.01%) |
Dec 01, 2023 | 3.848 | 3.942 | 3.838 | 3.937 | 1,763,166 | +0.10(+2.58%) |
Nov 30, 2023 | 3.719 | 3.868 | 3.709 | 3.838 | 1,174,150 | +0.16(+4.30%) |
Nov 29, 2023 | 3.650 | 3.699 | 3.600 | 3.680 | 981,447 | +0.13(+3.62%) |
Nov 28, 2023 | 3.620 | 3.630 | 3.413 | 3.551 | 1,036,833 | -0.12(-3.23%) |
Nov 27, 2023 | 3.630 | 3.680 | 3.600 | 3.670 | 489,694 | +0.00(+0.00%) |
Nov 24, 2023 | 3.561 | 3.670 | 3.541 | 3.670 | 515,420 | +0.17(+4.80%) |
Nov 22, 2023 | 3.472 | 3.550 | 3.458 | 3.502 | 520,321 | +0.02(+0.56%) |
Nov 21, 2023 | 3.463 | 3.492 | 3.423 | 3.482 | 332,670 | +0.02(+0.56%) |
Nov 20, 2023 | 3.492 | 3.506 | 3.443 | 3.463 | 327,056 | -0.01(-0.28%) |
Nov 17, 2023 | 3.482 | 3.511 | 3.463 | 3.472 | 328,561 | -0.01(-0.28%) |
Nov 16, 2023 | 3.404 | 3.482 | 3.394 | 3.482 | 536,890 | +0.09(+2.59%) |
Nov 15, 2023 | 3.316 | 3.404 | 3.316 | 3.394 | 762,408 | +0.07(+2.05%) |
Nov 14, 2023 | 3.258 | 3.331 | 3.180 | 3.326 | 1,132,788 | +0.11(+3.33%) |
Nov 13, 2023 | 3.160 | 3.219 | 3.131 | 3.219 | 414,493 | +0.06(+1.85%) |
Nov 10, 2023 | 3.092 | 3.180 | 3.082 | 3.160 | 375,771 | +0.05(+1.57%) |
Nov 09, 2023 | 3.121 | 3.199 | 3.102 | 3.111 | 571,246 | -0.02(-0.62%) |
Nov 08, 2023 | 3.102 | 3.160 | 3.043 | 3.131 | 465,717 | +0.03(+0.94%) |
Nov 07, 2023 | 3.150 | 3.180 | 3.087 | 3.102 | 502,130 | -0.06(-1.85%) |
Nov 06, 2023 | 3.180 | 3.199 | 3.131 | 3.160 | 324,200 | +0.01(+0.31%) |
Nov 03, 2023 | 3.131 | 3.180 | 3.131 | 3.150 | 312,556 | +0.01(+0.31%) |
Nov 02, 2023 | 3.092 | 3.155 | 3.072 | 3.141 | 448,779 | +0.08(+2.55%) |
Nov 01, 2023 | 3.092 | 3.092 | 3.024 | 3.063 | 443,801 | +0.00(+0.00%) |
Oct 31, 2023 | 3.092 | 3.131 | 3.063 | 3.063 | 275,697 | -0.03(-0.95%) |
Oct 30, 2023 | 3.131 | 3.150 | 3.048 | 3.092 | 514,091 | -0.01(-0.31%) |
Oct 27, 2023 | 3.180 | 3.200 | 3.092 | 3.102 | 342,762 | -0.11(-3.34%) |
Oct 26, 2023 | 3.170 | 3.209 | 3.150 | 3.209 | 320,802 | -0.02(-0.60%) |
Oct 25, 2023 | 3.238 | 3.267 | 3.194 | 3.228 | 254,173 | -0.01(-0.30%) |
Oct 24, 2023 | 3.189 | 3.274 | 3.189 | 3.238 | 547,249 | +0.06(+1.84%) |
Oct 23, 2023 | 3.209 | 3.219 | 3.160 | 3.180 | 407,248 | -0.04(-1.21%) |
Oct 20, 2023 | 3.267 | 3.267 | 3.160 | 3.219 | 255,298 | -0.03(-0.90%) |
Oct 19, 2023 | 3.238 | 3.287 | 3.233 | 3.248 | 298,508 | -0.03(-0.89%) |
Oct 18, 2023 | 3.316 | 3.336 | 3.277 | 3.277 | 200,796 | -0.04(-1.18%) |
Oct 17, 2023 | 3.238 | 3.326 | 3.180 | 3.316 | 547,304 | +0.09(+2.72%) |
Oct 16, 2023 | 3.238 | 3.248 | 3.209 | 3.228 | 255,436 | +0.00(+0.00%) |
Oct 13, 2023 | 3.209 | 3.248 | 3.199 | 3.228 | 181,361 | +0.02(+0.61%) |
Oct 12, 2023 | 3.228 | 3.248 | 3.194 | 3.209 | 499,619 | +0.00(+0.00%) |
Oct 11, 2023 | 3.199 | 3.228 | 3.180 | 3.209 | 312,277 | -0.01(-0.30%) |
Oct 10, 2023 | 3.297 | 3.302 | 3.209 | 3.219 | 443,915 | -0.05(-1.49%) |
Oct 09, 2023 | 3.219 | 3.306 | 3.209 | 3.267 | 478,571 | +0.04(+1.21%) |
Oct 06, 2023 | 3.111 | 3.238 | 3.102 | 3.228 | 643,579 | +0.14(+4.42%) |
Oct 05, 2023 | 3.063 | 3.121 | 3.058 | 3.092 | 578,201 | +0.05(+1.60%) |
Oct 04, 2023 | 3.092 | 3.111 | 3.024 | 3.043 | 520,993 | -0.06(-1.89%) |
Oct 03, 2023 | 3.189 | 3.209 | 3.092 | 3.102 | 442,004 | -0.12(-3.64%) |
Oct 02, 2023 | 3.160 | 3.228 | 3.150 | 3.219 | 609,923 | +0.06(+1.85%) |
Sep 29, 2023 | 3.170 | 3.189 | 3.141 | 3.160 | 345,239 | +0.00(+0.00%) |
Sep 28, 2023 | 3.199 | 3.209 | 3.150 | 3.160 | 325,473 | -0.05(-1.52%) |
Sep 27, 2023 | 3.189 | 3.277 | 3.189 | 3.209 | 593,160 | +0.04(+1.23%) |
Sep 26, 2023 | 3.160 | 3.209 | 3.141 | 3.170 | 343,609 | +0.01(+0.31%) |
Sep 25, 2023 | 3.170 | 3.189 | 3.160 | 3.160 | 596,095 | -0.01(-0.31%) |
Sep 22, 2023 | 3.092 | 3.189 | 3.092 | 3.170 | 731,231 | +0.11(+3.50%) |
Sep 21, 2023 | 3.082 | 3.131 | 3.063 | 3.063 | 456,328 | -0.05(-1.57%) |
Sep 20, 2023 | 3.092 | 3.131 | 3.092 | 3.111 | 368,164 | +0.03(+0.95%) |
Sep 19, 2023 | 3.053 | 3.150 | 3.053 | 3.082 | 535,682 | +0.03(+0.96%) |
Sep 18, 2023 | 3.053 | 3.063 | 2.994 | 3.053 | 291,354 | -0.02(-0.64%) |
Sep 15, 2023 | 3.053 | 3.092 | 3.043 | 3.072 | 771,705 | +0.01(+0.32%) |
Sep 14, 2023 | 2.975 | 3.077 | 2.960 | 3.063 | 520,986 | +0.09(+2.95%) |
Sep 13, 2023 | 2.916 | 2.994 | 2.916 | 2.975 | 425,522 | +0.06(+2.01%) |
Sep 12, 2023 | 2.936 | 2.965 | 2.907 | 2.916 | 463,949 | -0.02(-0.66%) |
Sep 11, 2023 | 3.043 | 3.053 | 2.936 | 2.936 | 348,232 | -0.06(-1.95%) |
Sep 08, 2023 | 2.955 | 3.033 | 2.950 | 2.994 | 511,239 | +0.07(+2.33%) |
Sep 07, 2023 | 3.004 | 3.024 | 2.897 | 2.926 | 1,059,724 | -0.08(-2.60%) |
Sep 06, 2023 | 3.063 | 3.091 | 3.004 | 3.004 | 329,262 | -0.04(-1.28%) |
Sep 05, 2023 | 3.121 | 3.131 | 3.043 | 3.043 | 392,933 | -0.08(-2.50%) |
Sep 01, 2023 | 3.160 | 3.160 | 3.102 | 3.121 | 355,252 | -0.01(-0.31%) |
Aug 31, 2023 | 3.150 | 3.160 | 3.111 | 3.131 | 304,203 | +0.01(+0.31%) |
Aug 30, 2023 | 3.131 | 3.141 | 3.102 | 3.121 | 221,976 | +0.00(+0.00%) |
Aug 29, 2023 | 3.043 | 3.121 | 3.043 | 3.121 | 383,816 | +0.11(+3.56%) |
Aug 28, 2023 | 3.024 | 3.063 | 3.004 | 3.014 | 255,468 | +0.01(+0.32%) |
Aug 25, 2023 | 3.043 | 3.063 | 2.985 | 3.004 | 313,600 | -0.03(-0.96%) |
Aug 24, 2023 | 3.092 | 3.126 | 3.033 | 3.033 | 358,765 | -0.07(-2.20%) |
Aug 23, 2023 | 3.111 | 3.121 | 3.072 | 3.102 | 296,538 | -0.02(-0.62%) |
Aug 22, 2023 | 3.131 | 3.146 | 3.116 | 3.121 | 272,317 | +0.01(+0.31%) |
Aug 21, 2023 | 3.141 | 3.160 | 3.111 | 3.111 | 366,363 | -0.02(-0.62%) |
Aug 18, 2023 | 3.131 | 3.175 | 3.072 | 3.131 | 449,480 | -0.03(-0.93%) |
Aug 17, 2023 | 3.189 | 3.238 | 3.150 | 3.160 | 385,468 | -0.01(-0.31%) |
Aug 16, 2023 | 3.228 | 3.284 | 3.170 | 3.170 | 389,718 | -0.05(-1.49%) |
Aug 15, 2023 | 3.247 | 3.247 | 3.187 | 3.218 | 346,633 | -0.04(-1.18%) |
Aug 14, 2023 | 3.237 | 3.266 | 3.170 | 3.256 | 478,940 | +0.01(+0.30%) |
Aug 11, 2023 | 3.218 | 3.276 | 3.198 | 3.247 | 356,157 | +0.03(+0.90%) |
Aug 10, 2023 | 3.208 | 3.248 | 3.199 | 3.218 | 340,200 | +0.01(+0.30%) |
Aug 09, 2023 | 3.208 | 3.252 | 3.206 | 3.208 | 458,394 | -0.01(-0.30%) |
Aug 08, 2023 | 3.180 | 3.218 | 3.151 | 3.218 | 328,122 | -0.02(-0.59%) |
Aug 07, 2023 | 3.180 | 3.247 | 3.170 | 3.237 | 292,103 | +0.08(+2.43%) |
Aug 04, 2023 | 3.189 | 3.247 | 3.160 | 3.160 | 458,509 | +0.00(+0.00%) |
Aug 03, 2023 | 3.131 | 3.189 | 3.112 | 3.160 | 503,154 | +0.05(+1.54%) |
Aug 02, 2023 | 3.131 | 3.151 | 3.074 | 3.112 | 541,928 | -0.02(-0.61%) |
Aug 01, 2023 | 3.180 | 3.188 | 3.112 | 3.131 | 478,604 | -0.07(-2.10%) |
Jul 31, 2023 | 3.208 | 3.266 | 3.189 | 3.199 | 745,488 | -0.01(-0.30%) |
Jul 28, 2023 | 3.083 | 3.208 | 3.076 | 3.208 | 867,459 | +0.12(+4.05%) |
Jul 27, 2023 | 3.170 | 3.180 | 3.035 | 3.083 | 831,210 | -0.10(-3.02%) |
Jul 26, 2023 | 3.122 | 3.180 | 3.112 | 3.180 | 465,044 | +0.07(+2.16%) |
Jul 25, 2023 | 3.103 | 3.165 | 3.103 | 3.112 | 427,399 | +0.03(+0.93%) |
Jul 24, 2023 | 3.122 | 3.122 | 3.055 | 3.083 | 564,361 | -0.03(-0.93%) |
Jul 21, 2023 | 3.131 | 3.151 | 3.055 | 3.112 | 591,471 | +0.01(+0.31%) |
Jul 20, 2023 | 3.112 | 3.136 | 3.083 | 3.103 | 370,809 | -0.02(-0.62%) |
Jul 19, 2023 | 3.093 | 3.131 | 3.083 | 3.122 | 263,660 | +0.03(+0.93%) |
Jul 18, 2023 | 3.093 | 3.160 | 3.074 | 3.093 | 368,315 | -0.02(-0.62%) |
Jul 17, 2023 | 3.189 | 3.199 | 3.103 | 3.112 | 385,950 | -0.05(-1.52%) |
Jul 14, 2023 | 3.199 | 3.201 | 3.151 | 3.160 | 393,505 | -0.07(-2.08%) |
Jul 13, 2023 | 3.237 | 3.256 | 3.199 | 3.228 | 427,642 | +0.00(+0.00%) |
Jul 12, 2023 | 3.228 | 3.295 | 3.228 | 3.228 | 432,400 | +0.03(+0.90%) |
Jul 11, 2023 | 3.160 | 3.223 | 3.160 | 3.199 | 513,874 | +0.04(+1.22%) |
Jul 10, 2023 | 3.170 | 3.228 | 3.141 | 3.160 | 370,219 | -0.02(-0.60%) |
Jul 07, 2023 | 3.064 | 3.218 | 3.064 | 3.180 | 1,241,075 | +0.09(+2.79%) |
Jul 06, 2023 | 3.083 | 3.103 | 3.007 | 3.093 | 671,941 | -0.03(-0.92%) |
Jul 05, 2023 | 3.131 | 3.141 | 3.045 | 3.122 | 641,171 | -0.07(-2.11%) |
Jul 03, 2023 | 3.122 | 3.189 | 3.112 | 3.189 | 490,752 | +0.06(+1.84%) |
Jun 30, 2023 | 3.131 | 3.165 | 3.105 | 3.131 | 688,130 | +0.01(+0.31%) |
Jun 29, 2023 | 3.083 | 3.131 | 3.050 | 3.122 | 605,097 | +0.03(+0.93%) |
Jun 28, 2023 | 3.112 | 3.112 | 3.055 | 3.093 | 472,134 | -0.01(-0.31%) |
Jun 27, 2023 | 3.131 | 3.151 | 3.093 | 3.103 | 442,935 | -0.03(-0.92%) |
Jun 26, 2023 | 3.112 | 3.160 | 3.112 | 3.131 | 497,563 | +0.01(+0.31%) |
Jun 23, 2023 | 3.112 | 3.141 | 3.093 | 3.122 | 1,131,265 | -0.01(-0.31%) |
Jun 22, 2023 | 3.122 | 3.160 | 3.103 | 3.131 | 563,673 | +0.00(+0.00%) |
Jun 21, 2023 | 3.170 | 3.180 | 3.122 | 3.131 | 463,966 | -0.03(-0.91%) |
Jun 20, 2023 | 3.208 | 3.208 | 3.122 | 3.160 | 481,297 | -0.06(-1.79%) |
Jun 16, 2023 | 3.276 | 3.276 | 3.199 | 3.218 | 520,762 | -0.03(-0.89%) |
Jun 15, 2023 | 3.218 | 3.266 | 3.189 | 3.247 | 575,258 | +0.02(+0.60%) |
Jun 14, 2023 | 3.141 | 3.261 | 3.141 | 3.228 | 388,912 | +0.10(+3.07%) |
Jun 13, 2023 | 3.189 | 3.199 | 3.122 | 3.131 | 480,582 | -0.01(-0.31%) |
Jun 12, 2023 | 3.180 | 3.189 | 3.127 | 3.141 | 551,982 | -0.03(-0.91%) |
Jun 09, 2023 | 3.247 | 3.261 | 3.170 | 3.170 | 483,094 | -0.08(-2.37%) |
Jun 08, 2023 | 3.352 | 3.405 | 3.232 | 3.247 | 729,882 | -0.12(-3.70%) |
Jun 07, 2023 | 3.410 | 3.448 | 3.352 | 3.372 | 497,218 | -0.02(-0.57%) |
Jun 06, 2023 | 3.295 | 3.400 | 3.248 | 3.391 | 479,575 | +0.11(+3.22%) |
Jun 05, 2023 | 3.324 | 3.367 | 3.276 | 3.285 | 461,158 | +0.00(+0.00%) |
Jun 02, 2023 | 3.180 | 3.295 | 3.151 | 3.285 | 647,104 | +0.18(+5.88%) |
Jun 01, 2023 | 3.045 | 3.131 | 3.045 | 3.103 | 531,416 | +0.06(+1.89%) |
May 31, 2023 | 3.074 | 3.103 | 3.016 | 3.045 | 1,212,986 | -0.05(-1.55%) |
May 30, 2023 | 3.208 | 3.242 | 3.093 | 3.093 | 1,097,409 | -0.12(-3.59%) |
May 26, 2023 | 3.247 | 3.324 | 3.194 | 3.208 | 580,195 | -0.02(-0.60%) |
May 25, 2023 | 3.420 | 3.420 | 3.228 | 3.228 | 919,579 | -0.16(-4.82%) |
May 24, 2023 | 3.476 | 3.476 | 3.373 | 3.391 | 1,068,789 | -0.09(-2.45%) |
May 23, 2023 | 3.514 | 3.580 | 3.467 | 3.476 | 1,496,672 | +0.03(+0.82%) |
May 22, 2023 | 3.467 | 3.509 | 3.400 | 3.448 | 1,440,251 | +0.07(+1.96%) |
May 19, 2023 | 3.400 | 3.434 | 3.362 | 3.381 | 727,830 | -0.03(-0.83%) |
May 18, 2023 | 3.448 | 3.448 | 3.381 | 3.410 | 804,201 | -0.05(-1.37%) |
May 17, 2023 | 3.391 | 3.476 | 3.391 | 3.457 | 777,564 | +0.08(+2.24%) |
May 16, 2023 | 3.296 | 3.429 | 3.296 | 3.381 | 836,693 | +0.06(+1.71%) |
May 15, 2023 | 3.334 | 3.396 | 3.296 | 3.325 | 1,060,158 | -0.02(-0.57%) |
May 12, 2023 | 3.410 | 3.467 | 3.325 | 3.343 | 830,887 | -0.04(-1.12%) |
May 11, 2023 | 3.325 | 3.418 | 3.306 | 3.381 | 985,944 | -0.08(-2.19%) |
May 10, 2023 | 3.504 | 3.504 | 3.419 | 3.457 | 607,943 | -0.03(-0.82%) |
May 09, 2023 | 3.448 | 3.504 | 3.410 | 3.486 | 471,661 | +0.02(+0.55%) |
May 08, 2023 | 3.438 | 3.495 | 3.438 | 3.467 | 552,640 | +0.05(+1.39%) |
May 05, 2023 | 3.315 | 3.438 | 3.310 | 3.419 | 955,554 | +0.19(+5.87%) |
May 04, 2023 | 3.249 | 3.268 | 3.182 | 3.230 | 688,632 | -0.05(-1.44%) |
May 03, 2023 | 3.381 | 3.410 | 3.258 | 3.277 | 944,335 | -0.10(-3.08%) |
May 02, 2023 | 3.457 | 3.476 | 3.362 | 3.381 | 874,460 | -0.09(-2.72%) |