Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 4.477 | 4.525 | 4.383 | 4.468 | 5,682,960 | -0.08(-1.67%) |
May 30, 2023 | 4.619 | 4.619 | 4.496 | 4.544 | 7,320,340 | -0.18(-3.81%) |
May 26, 2023 | 4.648 | 4.742 | 4.648 | 4.723 | 6,797,020 | +0.18(+3.96%) |
May 25, 2023 | 4.686 | 4.686 | 4.520 | 4.544 | 9,841,790 | -0.09(-2.04%) |
May 24, 2023 | 4.695 | 4.700 | 4.600 | 4.638 | 8,053,544 | -0.09(-1.80%) |
May 23, 2023 | 4.752 | 4.809 | 4.704 | 4.723 | 10,703,329 | -0.02(-0.40%) |
May 22, 2023 | 4.591 | 4.780 | 4.576 | 4.742 | 11,810,544 | +0.22(+4.81%) |
May 19, 2023 | 4.515 | 4.542 | 4.463 | 4.525 | 6,605,415 | -0.06(-1.24%) |
May 18, 2023 | 4.572 | 4.591 | 4.487 | 4.581 | 5,425,295 | -0.01(-0.21%) |
May 17, 2023 | 4.506 | 4.619 | 4.482 | 4.591 | 9,823,564 | +0.17(+3.85%) |
May 16, 2023 | 4.629 | 4.657 | 4.416 | 4.420 | 8,853,482 | -0.18(-3.90%) |
May 15, 2023 | 4.618 | 4.632 | 4.563 | 4.600 | 6,203,324 | +0.06(+1.22%) |
May 12, 2023 | 4.479 | 4.600 | 4.461 | 4.544 | 8,516,078 | +0.06(+1.24%) |
May 11, 2023 | 4.405 | 4.535 | 4.368 | 4.488 | 9,846,004 | -0.04(-0.82%) |
May 10, 2023 | 4.683 | 4.683 | 4.470 | 4.526 | 7,590,743 | -0.11(-2.40%) |
May 09, 2023 | 4.507 | 4.692 | 4.479 | 4.637 | 5,020,176 | +0.05(+1.01%) |
May 08, 2023 | 4.665 | 4.679 | 4.572 | 4.590 | 5,593,475 | -0.02(-0.40%) |
May 05, 2023 | 4.451 | 4.628 | 4.396 | 4.609 | 13,528,897 | +0.25(+5.74%) |
May 04, 2023 | 4.553 | 4.581 | 4.359 | 4.359 | 8,957,051 | -0.19(-4.08%) |
May 03, 2023 | 4.442 | 4.600 | 4.340 | 4.544 | 8,769,020 | +0.07(+1.66%) |
May 02, 2023 | 4.600 | 4.600 | 4.407 | 4.470 | 7,422,570 | -0.06(-1.43%) |
May 01, 2023 | 4.609 | 4.660 | 4.526 | 4.535 | 1,491,103 | -0.09(-2.00%) |
Apr 28, 2023 | 4.498 | 4.655 | 4.484 | 4.628 | 4,919,639 | +0.12(+2.67%) |
Apr 27, 2023 | 4.433 | 4.535 | 4.396 | 4.507 | 5,796,484 | +0.13(+2.97%) |
Apr 26, 2023 | 4.461 | 4.461 | 4.377 | 4.377 | 4,957,814 | -0.02(-0.42%) |
Apr 25, 2023 | 4.461 | 4.461 | 4.359 | 4.396 | 7,575,759 | -0.19(-4.24%) |
Apr 24, 2023 | 4.553 | 4.628 | 4.516 | 4.590 | 4,398,954 | +0.01(+0.20%) |
Apr 21, 2023 | 4.674 | 4.720 | 4.488 | 4.581 | 3,376,985 | -0.13(-2.76%) |
Apr 20, 2023 | 4.655 | 4.757 | 4.646 | 4.711 | 6,294,831 | +0.07(+1.60%) |
Apr 19, 2023 | 4.692 | 4.702 | 4.581 | 4.637 | 4,778,458 | -0.19(-4.03%) |
Apr 18, 2023 | 4.785 | 4.873 | 4.781 | 4.832 | 5,646,267 | -0.04(-0.76%) |
Apr 17, 2023 | 4.961 | 4.971 | 4.850 | 4.869 | 6,035,989 | -0.06(-1.13%) |
Apr 14, 2023 | 4.776 | 4.924 | 4.776 | 4.924 | 11,691,718 | +0.06(+1.34%) |
Apr 13, 2023 | 4.795 | 4.878 | 4.785 | 4.859 | 9,171,256 | +0.06(+1.35%) |
Apr 12, 2023 | 4.813 | 4.859 | 4.762 | 4.795 | 7,674,861 | +0.04(+0.78%) |
Apr 11, 2023 | 4.702 | 4.822 | 4.688 | 4.757 | 8,732,396 | +0.28(+6.21%) |
Apr 10, 2023 | 4.433 | 4.526 | 4.414 | 4.479 | 9,268,309 | +0.12(+2.77%) |
Apr 06, 2023 | 4.368 | 4.373 | 4.298 | 4.359 | 6,458,580 | -0.03(-0.63%) |
Apr 05, 2023 | 4.414 | 4.488 | 4.349 | 4.386 | 8,383,642 | -0.11(-2.47%) |
Apr 04, 2023 | 4.609 | 4.618 | 4.498 | 4.498 | 8,466,244 | -0.12(-2.61%) |
Apr 03, 2023 | 4.544 | 4.655 | 4.544 | 4.618 | 5,293,055 | +0.05(+1.01%) |
Mar 31, 2023 | 4.702 | 4.730 | 4.572 | 4.572 | 8,127,692 | -0.03(-0.60%) |
Mar 30, 2023 | 4.553 | 4.618 | 4.461 | 4.600 | 8,630,053 | +0.18(+3.98%) |
Mar 29, 2023 | 4.442 | 4.479 | 4.368 | 4.424 | 6,225,774 | +0.01(+0.21%) |
Mar 28, 2023 | 4.405 | 4.461 | 4.396 | 4.414 | 5,083,946 | +0.06(+1.28%) |
Mar 27, 2023 | 4.359 | 4.373 | 4.303 | 4.359 | 4,378,135 | +0.03(+0.64%) |
Mar 24, 2023 | 4.220 | 4.340 | 4.182 | 4.331 | 7,222,214 | +0.12(+2.86%) |
Mar 23, 2023 | 4.377 | 4.396 | 4.173 | 4.210 | 11,401,145 | -0.09(-2.16%) |
Mar 22, 2023 | 4.229 | 4.400 | 4.201 | 4.303 | 9,509,285 | +0.03(+0.66%) |
Mar 21, 2023 | 4.301 | 4.314 | 4.231 | 4.275 | 6,811,693 | +0.04(+1.04%) |
Mar 20, 2023 | 4.248 | 4.279 | 4.204 | 4.231 | 7,014,207 | +0.03(+0.63%) |
Mar 17, 2023 | 4.284 | 4.310 | 4.195 | 4.204 | 14,948,059 | -0.13(-3.06%) |
Mar 16, 2023 | 4.231 | 4.354 | 4.191 | 4.337 | 10,520,092 | +0.10(+2.29%) |
Mar 15, 2023 | 4.390 | 4.390 | 4.155 | 4.239 | 20,532,798 | -0.28(-6.11%) |
Mar 14, 2023 | 4.550 | 4.585 | 4.498 | 4.515 | 10,955,392 | +0.07(+1.58%) |
Mar 13, 2023 | 4.515 | 4.550 | 4.436 | 4.445 | 8,737,224 | -0.09(-1.93%) |
Mar 10, 2023 | 4.638 | 4.686 | 4.524 | 4.533 | 7,471,123 | -0.13(-2.82%) |
Mar 09, 2023 | 4.840 | 4.879 | 4.655 | 4.664 | 12,156,656 | -0.23(-4.66%) |
Mar 08, 2023 | 4.848 | 4.943 | 4.840 | 4.892 | 5,969,956 | +0.15(+3.14%) |
Mar 07, 2023 | 4.901 | 4.910 | 4.726 | 4.743 | 8,569,316 | -0.08(-1.64%) |
Mar 06, 2023 | 4.910 | 4.923 | 4.805 | 4.822 | 10,062,157 | -0.13(-2.66%) |
Mar 03, 2023 | 5.041 | 5.050 | 4.936 | 4.954 | 6,593,555 | -0.02(-0.35%) |
Mar 02, 2023 | 4.954 | 5.011 | 4.901 | 4.971 | 10,442,986 | -0.02(-0.35%) |
Mar 01, 2023 | 4.910 | 5.059 | 4.866 | 4.989 | 17,306,134 | +0.19(+4.02%) |
Feb 28, 2023 | 4.805 | 4.848 | 4.774 | 4.796 | 10,392,267 | +0.03(+0.55%) |
Feb 27, 2023 | 4.778 | 4.831 | 4.761 | 4.769 | 8,056,523 | +0.02(+0.37%) |
Feb 24, 2023 | 4.831 | 4.848 | 4.699 | 4.752 | 9,769,384 | -0.12(-2.52%) |
Feb 23, 2023 | 4.883 | 4.949 | 4.765 | 4.875 | 7,628,337 | +0.09(+1.83%) |
Feb 22, 2023 | 4.769 | 4.857 | 4.699 | 4.787 | 13,099,017 | +0.04(+0.74%) |
Feb 21, 2023 | 4.866 | 4.919 | 4.734 | 4.752 | 4,629,462 | -0.11(-2.17%) |
Feb 17, 2023 | 4.840 | 4.875 | 4.796 | 4.857 | 7,666,204 | -0.01(-0.18%) |
Feb 16, 2023 | 4.866 | 4.936 | 4.831 | 4.866 | 9,526,804 | +0.07(+1.46%) |
Feb 15, 2023 | 4.822 | 4.857 | 4.743 | 4.796 | 9,927,263 | -0.07(-1.44%) |
Feb 14, 2023 | 4.857 | 4.942 | 4.822 | 4.866 | 11,230,754 | +0.00(+0.00%) |
Feb 13, 2023 | 4.717 | 4.875 | 4.704 | 4.866 | 8,906,102 | +0.09(+1.83%) |
Feb 10, 2023 | 4.796 | 4.840 | 4.726 | 4.778 | 12,060,939 | -0.01(-0.18%) |
Feb 09, 2023 | 4.936 | 4.954 | 4.778 | 4.787 | 22,520,140 | -0.47(-9.00%) |
Feb 08, 2023 | 5.260 | 5.309 | 5.202 | 5.260 | 6,537,256 | -0.02(-0.33%) |
Feb 07, 2023 | 5.304 | 5.370 | 5.260 | 5.278 | 7,578,595 | +0.02(+0.33%) |
Feb 06, 2023 | 5.164 | 5.260 | 5.138 | 5.260 | 10,575,125 | -0.07(-1.32%) |
Feb 03, 2023 | 5.366 | 5.431 | 5.304 | 5.331 | 8,316,394 | -0.04(-0.65%) |
Feb 02, 2023 | 5.523 | 5.545 | 5.335 | 5.366 | 11,968,595 | -0.25(-4.38%) |
Feb 01, 2023 | 5.541 | 5.629 | 5.445 | 5.611 | 8,667,925 | -0.09(-1.54%) |
Jan 31, 2023 | 5.708 | 5.744 | 5.655 | 5.699 | 8,790,033 | +0.14(+2.52%) |
Jan 30, 2023 | 5.532 | 5.629 | 5.532 | 5.559 | 6,833,082 | -0.01(-0.16%) |
Jan 27, 2023 | 5.690 | 5.716 | 5.537 | 5.567 | 7,912,121 | -0.18(-3.05%) |
Jan 26, 2023 | 5.664 | 5.743 | 5.602 | 5.743 | 9,854,670 | +0.14(+2.50%) |
Jan 25, 2023 | 5.488 | 5.616 | 5.480 | 5.602 | 7,367,525 | +0.06(+1.11%) |
Jan 24, 2023 | 5.541 | 5.563 | 5.480 | 5.541 | 7,380,598 | +0.03(+0.48%) |
Jan 23, 2023 | 5.611 | 5.637 | 5.493 | 5.515 | 7,039,462 | -0.11(-2.02%) |
Jan 20, 2023 | 5.629 | 5.655 | 5.594 | 5.629 | 7,462,743 | -0.04(-0.77%) |
Jan 19, 2023 | 5.690 | 5.734 | 5.620 | 5.673 | 7,707,513 | +0.01(+0.15%) |
Jan 18, 2023 | 5.778 | 5.835 | 5.655 | 5.664 | 14,106,100 | +0.11(+1.89%) |
Jan 17, 2023 | 5.567 | 5.681 | 5.532 | 5.559 | 17,221,526 | -0.04(-0.78%) |
Jan 13, 2023 | 5.576 | 5.620 | 5.541 | 5.602 | 8,801,532 | +0.04(+0.63%) |
Jan 12, 2023 | 5.515 | 5.602 | 5.462 | 5.567 | 11,932,309 | +0.07(+1.28%) |
Jan 11, 2023 | 5.269 | 5.510 | 5.260 | 5.497 | 24,446,004 | +0.11(+2.12%) |
Jan 10, 2023 | 5.243 | 5.445 | 5.190 | 5.383 | 38,358,832 | +0.23(+4.42%) |
Jan 09, 2023 | 5.103 | 5.243 | 5.081 | 5.155 | 9,535,318 | +0.05(+1.03%) |
Jan 06, 2023 | 5.120 | 5.177 | 5.068 | 5.103 | 10,901,072 | +0.16(+3.19%) |
Jan 05, 2023 | 4.805 | 4.997 | 4.796 | 4.945 | 10,904,505 | +0.18(+3.87%) |
Jan 04, 2023 | 4.734 | 4.778 | 4.682 | 4.761 | 12,405,073 | -0.01(-0.18%) |
Jan 03, 2023 | 4.866 | 4.892 | 4.752 | 4.769 | 13,470,415 | -0.09(-1.80%) |
Dec 30, 2022 | 4.919 | 4.971 | 4.831 | 4.857 | 3,817,304 | -0.06(-1.25%) |
Dec 29, 2022 | 5.024 | 5.032 | 4.892 | 4.919 | 6,617,535 | +0.00(+0.00%) |
Dec 28, 2022 | 5.015 | 5.024 | 4.914 | 4.919 | 9,723,897 | -0.02(-0.36%) |
Dec 27, 2022 | 4.840 | 4.984 | 4.822 | 4.936 | 12,778,488 | +0.01(+0.18%) |
Dec 23, 2022 | 4.910 | 4.954 | 4.844 | 4.927 | 23,088,034 | -0.17(-3.27%) |
Dec 22, 2022 | 5.103 | 5.116 | 4.971 | 5.094 | 16,000,131 | -0.08(-1.53%) |
Dec 21, 2022 | 5.155 | 5.177 | 5.111 | 5.173 | 10,360,635 | +0.04(+0.85%) |
Dec 20, 2022 | 5.111 | 5.221 | 5.103 | 5.129 | 14,042,120 | +0.20(+4.09%) |
Dec 19, 2022 | 4.989 | 4.997 | 4.901 | 4.927 | 14,179,138 | -0.05(-1.06%) |
Dec 16, 2022 | 5.006 | 5.076 | 4.954 | 4.980 | 16,359,092 | -0.02(-0.35%) |
Dec 15, 2022 | 5.103 | 5.151 | 4.993 | 4.997 | 15,070,669 | -0.16(-3.06%) |
Dec 14, 2022 | 5.050 | 5.190 | 5.041 | 5.155 | 11,780,364 | +0.03(+0.51%) |
Dec 13, 2022 | 5.269 | 5.296 | 5.120 | 5.129 | 14,890,248 | -0.07(-1.35%) |
Dec 12, 2022 | 5.085 | 5.212 | 5.037 | 5.199 | 12,272,069 | -0.05(-1.00%) |
Dec 09, 2022 | 5.225 | 5.322 | 5.208 | 5.252 | 15,897,524 | +0.04(+0.84%) |
Dec 08, 2022 | 5.278 | 5.331 | 5.199 | 5.208 | 11,104,286 | -0.04(-0.83%) |
Dec 07, 2022 | 5.217 | 5.278 | 5.142 | 5.252 | 13,968,768 | +0.05(+1.01%) |
Dec 06, 2022 | 5.260 | 5.313 | 5.125 | 5.199 | 20,808,866 | +0.07(+1.37%) |
Dec 05, 2022 | 5.225 | 5.243 | 5.094 | 5.129 | 15,362,147 | -0.14(-2.66%) |
Dec 02, 2022 | 5.243 | 5.366 | 5.217 | 5.269 | 15,841,573 | +0.05(+1.01%) |
Dec 01, 2022 | 5.260 | 5.309 | 5.173 | 5.217 | 17,813,304 | -0.13(-2.46%) |
Nov 30, 2022 | 5.260 | 5.445 | 5.252 | 5.348 | 41,087,968 | +0.16(+3.04%) |
Nov 29, 2022 | 5.006 | 5.199 | 4.997 | 5.190 | 20,800,512 | +0.39(+8.03%) |
Nov 28, 2022 | 4.734 | 4.875 | 4.717 | 4.805 | 12,915,260 | -0.06(-1.26%) |
Nov 25, 2022 | 4.910 | 4.962 | 4.822 | 4.866 | 6,518,963 | +0.05(+1.09%) |
Nov 23, 2022 | 4.708 | 4.813 | 4.669 | 4.813 | 13,255,176 | +0.04(+0.92%) |
Nov 22, 2022 | 4.699 | 4.787 | 4.647 | 4.769 | 22,026,052 | +0.13(+2.90%) |
Nov 21, 2022 | 4.553 | 4.647 | 4.490 | 4.635 | 17,150,298 | +0.08(+1.79%) |
Nov 18, 2022 | 4.643 | 4.651 | 4.509 | 4.553 | 16,835,624 | -0.04(-0.89%) |
Nov 17, 2022 | 4.529 | 4.602 | 4.458 | 4.594 | 20,837,098 | -0.06(-1.23%) |
Nov 16, 2022 | 4.749 | 4.814 | 4.594 | 4.651 | 16,243,681 | -0.18(-3.71%) |
Nov 15, 2022 | 4.830 | 4.896 | 4.802 | 4.830 | 10,052,171 | +0.03(+0.68%) |
Nov 14, 2022 | 4.749 | 4.887 | 4.733 | 4.798 | 22,280,580 | +0.03(+0.68%) |
Nov 11, 2022 | 4.553 | 4.802 | 4.529 | 4.765 | 29,303,572 | +0.42(+9.76%) |
Nov 10, 2022 | 4.358 | 4.435 | 4.268 | 4.342 | 21,293,834 | -0.14(-3.09%) |
Nov 09, 2022 | 4.472 | 4.578 | 4.423 | 4.480 | 22,475,104 | +0.16(+3.77%) |
Nov 08, 2022 | 4.211 | 4.358 | 4.203 | 4.317 | 18,470,450 | +0.11(+2.51%) |
Nov 07, 2022 | 4.285 | 4.309 | 4.163 | 4.211 | 18,669,534 | -0.13(-3.00%) |
Nov 04, 2022 | 4.350 | 4.445 | 4.268 | 4.342 | 15,781,380 | +0.27(+6.60%) |
Nov 03, 2022 | 4.032 | 4.130 | 4.004 | 4.073 | 10,224,826 | +0.08(+2.04%) |
Nov 02, 2022 | 4.179 | 3.983 | 3.991 | 7,990,469 | -0.19(-4.48%) | |
Nov 01, 2022 | 4.105 | 4.219 | 4.028 | 4.179 | 20,943,544 | +0.12(+3.01%) |
Oct 31, 2022 | 3.877 | 4.093 | 3.857 | 4.057 | 17,002,756 | +0.13(+3.32%) |
Oct 28, 2022 | 3.967 | 3.987 | 3.784 | 3.926 | 23,705,494 | -0.15(-3.60%) |
Oct 27, 2022 | 4.016 | 4.162 | 3.947 | 4.073 | 18,081,736 | +0.02(+0.60%) |
Oct 26, 2022 | 4.048 | 4.138 | 4.008 | 4.048 | 16,233,626 | -0.03(-0.80%) |
Oct 25, 2022 | 4.081 | 4.158 | 4.057 | 4.081 | 11,195,938 | -0.06(-1.38%) |
Oct 24, 2022 | 4.130 | 4.171 | 4.081 | 4.138 | 12,754,673 | -0.10(-2.31%) |
Oct 21, 2022 | 4.097 | 4.297 | 4.069 | 4.236 | 17,145,216 | +0.13(+3.17%) |
Oct 20, 2022 | 3.967 | 4.162 | 3.955 | 4.105 | 15,220,508 | +0.14(+3.49%) |
Oct 19, 2022 | 4.024 | 4.065 | 3.959 | 3.967 | 11,068,566 | -0.07(-1.62%) |
Oct 18, 2022 | 4.057 | 4.085 | 3.959 | 4.032 | 11,281,238 | +0.08(+2.06%) |
Oct 17, 2022 | 3.926 | 3.991 | 3.918 | 3.951 | 9,650,744 | +0.08(+2.11%) |
Oct 14, 2022 | 4.000 | 4.016 | 3.845 | 3.869 | 11,001,802 | -0.15(-3.65%) |
Oct 13, 2022 | 3.902 | 4.057 | 3.862 | 4.016 | 12,600,183 | +0.08(+2.07%) |
Oct 12, 2022 | 4.016 | 4.016 | 3.910 | 3.934 | 5,634,863 | -0.08(-2.03%) |
Oct 11, 2022 | 4.000 | 4.073 | 3.959 | 4.016 | 9,015,395 | +0.01(+0.20%) |
Oct 10, 2022 | 4.048 | 4.073 | 4.008 | 4.008 | 11,591,640 | +0.03(+0.82%) |
Oct 07, 2022 | 3.991 | 4.093 | 3.959 | 3.975 | 19,686,010 | -0.03(-0.81%) |
Oct 06, 2022 | 3.983 | 4.048 | 3.967 | 4.008 | 11,924,962 | +0.03(+0.82%) |
Oct 05, 2022 | 3.983 | 4.024 | 3.902 | 3.975 | 12,419,932 | -0.06(-1.41%) |
Oct 04, 2022 | 4.040 | 4.105 | 3.983 | 4.032 | 15,487,514 | +0.07(+1.85%) |
Oct 03, 2022 | 3.894 | 4.016 | 3.869 | 3.959 | 14,694,415 | +0.28(+7.52%) |
Sep 30, 2022 | 3.552 | 3.755 | 3.535 | 3.682 | 12,592,792 | +0.11(+2.96%) |
Sep 29, 2022 | 3.560 | 3.596 | 3.495 | 3.576 | 15,795,650 | -0.06(-1.57%) |
Sep 28, 2022 | 3.600 | 3.662 | 3.588 | 3.633 | 13,100,372 | +0.01(+0.22%) |
Sep 27, 2022 | 3.576 | 3.674 | 3.564 | 3.625 | 14,057,341 | +0.12(+3.49%) |
Sep 26, 2022 | 3.682 | 3.719 | 3.495 | 3.503 | 20,298,550 | -0.29(-7.53%) |
Sep 23, 2022 | 3.788 | 3.804 | 3.710 | 3.788 | 16,498,125 | -0.14(-3.53%) |
Sep 22, 2022 | 3.886 | 3.959 | 3.865 | 3.926 | 16,801,130 | +0.14(+3.66%) |
Sep 21, 2022 | 3.837 | 3.902 | 3.780 | 3.788 | 14,618,228 | +0.00(+0.00%) |
Sep 20, 2022 | 3.747 | 3.820 | 3.739 | 3.788 | 17,491,666 | -0.06(-1.48%) |
Sep 19, 2022 | 3.552 | 3.861 | 3.527 | 3.845 | 24,145,940 | +0.27(+7.52%) |
Sep 16, 2022 | 3.535 | 3.600 | 3.511 | 3.576 | 17,630,326 | +0.02(+0.46%) |
Sep 15, 2022 | 3.584 | 3.625 | 3.535 | 3.560 | 15,169,672 | -0.03(-0.91%) |
Sep 14, 2022 | 3.690 | 3.714 | 3.543 | 3.592 | 28,203,430 | -0.13(-3.50%) |
Sep 13, 2022 | 3.829 | 3.886 | 3.714 | 3.723 | 15,403,972 | -0.21(-5.38%) |
Sep 12, 2022 | 3.967 | 3.991 | 3.894 | 3.934 | 14,796,996 | +0.03(+0.83%) |
Sep 09, 2022 | 3.780 | 3.902 | 3.780 | 3.902 | 44,698,460 | +0.19(+5.04%) |
Sep 08, 2022 | 3.763 | 3.812 | 3.674 | 3.714 | 15,114,603 | -0.08(-2.15%) |
Sep 07, 2022 | 3.706 | 3.812 | 3.617 | 3.796 | 12,293,662 | +0.05(+1.30%) |
Sep 06, 2022 | 3.829 | 3.837 | 3.723 | 3.747 | 12,218,293 | -0.03(-0.86%) |
Sep 02, 2022 | 3.739 | 3.837 | 3.682 | 3.780 | 17,112,474 | +0.14(+3.80%) |
Sep 01, 2022 | 3.657 | 3.666 | 3.539 | 3.641 | 15,646,809 | -0.03(-0.89%) |
Aug 31, 2022 | 3.739 | 3.767 | 3.674 | 3.674 | 17,428,044 | -0.08(-2.17%) |
Aug 30, 2022 | 3.886 | 3.894 | 3.755 | 3.755 | 16,630,052 | -0.12(-3.15%) |
Aug 29, 2022 | 3.853 | 3.943 | 3.837 | 3.877 | 12,724,548 | +0.02(+0.42%) |
Aug 26, 2022 | 3.975 | 4.000 | 3.853 | 3.861 | 15,328,431 | -0.11(-2.67%) |
Aug 25, 2022 | 3.918 | 3.967 | 3.886 | 3.967 | 18,045,444 | +0.07(+1.67%) |
Aug 24, 2022 | 3.869 | 3.951 | 3.853 | 3.902 | 20,379,892 | -0.06(-1.44%) |
Aug 23, 2022 | 3.747 | 3.959 | 3.731 | 3.959 | 23,778,652 | +0.29(+7.76%) |
Aug 22, 2022 | 3.666 | 3.714 | 3.625 | 3.674 | 20,457,010 | -0.07(-1.96%) |
Aug 19, 2022 | 3.763 | 3.780 | 3.686 | 3.747 | 22,078,838 | -0.08(-2.13%) |
Aug 18, 2022 | 3.926 | 3.951 | 3.796 | 3.829 | 18,072,878 | -0.08(-2.08%) |
Aug 17, 2022 | 3.812 | 3.943 | 3.780 | 3.910 | 20,697,430 | +0.02(+0.63%) |
Aug 16, 2022 | 4.032 | 4.057 | 3.804 | 3.886 | 25,889,074 | -0.16(-3.85%) |
Aug 15, 2022 | 3.978 | 4.049 | 3.930 | 4.041 | 15,261,323 | -0.02(-0.58%) |
Aug 12, 2022 | 4.033 | 4.104 | 4.009 | 4.065 | 17,910,324 | +0.12(+3.01%) |
Aug 11, 2022 | 4.001 | 4.061 | 3.938 | 3.946 | 18,866,962 | -0.05(-1.19%) |
Aug 10, 2022 | 3.993 | 4.031 | 3.946 | 3.993 | 25,179,498 | +0.06(+1.61%) |
Aug 09, 2022 | 3.867 | 3.930 | 3.827 | 3.930 | 18,727,422 | +0.06(+1.43%) |
Aug 08, 2022 | 3.835 | 3.906 | 3.811 | 3.875 | 21,690,100 | +0.06(+1.66%) |
Aug 05, 2022 | 3.676 | 3.825 | 3.649 | 3.811 | 19,769,522 | +0.13(+3.66%) |
Aug 04, 2022 | 3.534 | 3.724 | 3.498 | 3.676 | 22,688,694 | +0.16(+4.50%) |
Aug 03, 2022 | 3.597 | 3.629 | 3.482 | 3.518 | 18,937,946 | -0.17(-4.52%) |
Aug 02, 2022 | 3.621 | 3.716 | 3.560 | 3.684 | 26,287,746 | +0.05(+1.31%) |
Aug 01, 2022 | 3.684 | 3.700 | 3.597 | 3.637 | 26,291,112 | -0.10(-2.75%) |
Jul 29, 2022 | 3.669 | 3.787 | 3.669 | 3.740 | 21,964,700 | +0.02(+0.43%) |
Jul 28, 2022 | 3.724 | 3.764 | 3.641 | 3.724 | 15,270,427 | +0.10(+2.62%) |
Jul 27, 2022 | 3.613 | 3.653 | 3.526 | 3.629 | 18,818,998 | +0.04(+1.10%) |
Jul 26, 2022 | 3.605 | 3.625 | 3.518 | 3.589 | 13,967,056 | +0.00(+0.00%) |
Jul 25, 2022 | 3.534 | 3.621 | 3.498 | 3.589 | 18,731,556 | +0.16(+4.62%) |
Jul 22, 2022 | 3.581 | 3.629 | 3.423 | 3.431 | 16,857,082 | -0.03(-0.92%) |
Jul 21, 2022 | 3.415 | 3.474 | 3.354 | 3.463 | 20,438,054 | +0.00(+0.00%) |
Jul 20, 2022 | 3.455 | 3.510 | 3.399 | 3.463 | 16,265,786 | -0.06(-1.58%) |
Jul 19, 2022 | 3.431 | 3.542 | 3.415 | 3.518 | 13,755,952 | +0.10(+2.78%) |
Jul 18, 2022 | 3.494 | 3.548 | 3.391 | 3.423 | 20,966,012 | -0.02(-0.69%) |
Jul 15, 2022 | 3.264 | 3.455 | 3.241 | 3.447 | 33,710,296 | +0.22(+6.88%) |
Jul 14, 2022 | 3.272 | 3.272 | 3.185 | 3.225 | 24,655,210 | -0.20(-5.79%) |
Jul 13, 2022 | 3.352 | 3.502 | 3.328 | 3.423 | 21,076,720 | +0.08(+2.37%) |
Jul 12, 2022 | 3.280 | 3.427 | 3.264 | 3.344 | 23,518,952 | -0.03(-0.94%) |
Jul 11, 2022 | 3.375 | 3.443 | 3.367 | 3.375 | 17,737,486 | -0.13(-3.84%) |
Jul 08, 2022 | 3.566 | 3.566 | 3.439 | 3.510 | 18,293,364 | +0.03(+0.91%) |
Jul 07, 2022 | 3.423 | 3.510 | 3.415 | 3.478 | 36,693,384 | +0.23(+7.07%) |
Jul 06, 2022 | 3.201 | 3.272 | 3.122 | 3.249 | 23,491,290 | +0.03(+0.99%) |
Jul 05, 2022 | 3.217 | 3.225 | 3.130 | 3.217 | 25,759,578 | -0.12(-3.56%) |
Jul 01, 2022 | 3.296 | 3.363 | 3.193 | 3.336 | 21,414,310 | -0.06(-1.86%) |
Jun 30, 2022 | 3.407 | 3.468 | 3.328 | 3.399 | 25,275,810 | -0.12(-3.38%) |
Jun 29, 2022 | 3.566 | 3.573 | 3.478 | 3.518 | 16,960,928 | -0.01(-0.22%) |
Jun 28, 2022 | 3.621 | 3.661 | 3.494 | 3.526 | 24,338,280 | -0.04(-1.11%) |
Jun 27, 2022 | 3.534 | 3.637 | 3.510 | 3.566 | 24,016,844 | +0.08(+2.27%) |
Jun 24, 2022 | 3.431 | 3.534 | 3.363 | 3.486 | 26,079,230 | +0.13(+4.02%) |
Jun 23, 2022 | 3.566 | 3.569 | 3.304 | 3.352 | 37,467,072 | -0.13(-3.86%) |
Jun 22, 2022 | 3.470 | 3.550 | 3.435 | 3.486 | 25,104,258 | -0.17(-4.56%) |
Jun 21, 2022 | 3.676 | 3.716 | 3.621 | 3.653 | 22,632,276 | +0.02(+0.44%) |
Jun 17, 2022 | 3.716 | 3.779 | 3.597 | 3.637 | 47,306,584 | -0.13(-3.37%) |
Jun 16, 2022 | 3.906 | 3.938 | 3.708 | 3.764 | 13,866,205 | -0.21(-5.19%) |
Jun 15, 2022 | 3.938 | 4.045 | 3.891 | 3.970 | 33,406,718 | +0.07(+1.83%) |
Jun 14, 2022 | 4.001 | 4.001 | 3.875 | 3.898 | 16,053,725 | -0.10(-2.57%) |
Jun 13, 2022 | 4.120 | 4.144 | 3.914 | 4.001 | 22,726,644 | -0.35(-8.01%) |
Jun 10, 2022 | 4.279 | 4.397 | 4.227 | 4.350 | 23,254,282 | -0.08(-1.79%) |
Jun 09, 2022 | 4.580 | 4.580 | 4.429 | 4.429 | 21,688,530 | -0.24(-5.09%) |
Jun 08, 2022 | 4.920 | 4.928 | 4.659 | 4.667 | 25,655,778 | -0.31(-6.21%) |
Jun 07, 2022 | 4.913 | 4.976 | 4.861 | 4.976 | 16,787,778 | -0.01(-0.16%) |
Jun 06, 2022 | 5.055 | 5.063 | 4.944 | 4.984 | 13,403,714 | +0.01(+0.16%) |
Jun 03, 2022 | 4.952 | 5.023 | 4.920 | 4.976 | 13,671,776 | -0.03(-0.63%) |
Jun 02, 2022 | 4.881 | 5.063 | 4.868 | 5.008 | 17,359,852 | +0.21(+4.46%) |