Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 3.070 | 3.190 | 3.050 | 3.170 | 22,780,132 | +0.15(+4.97%) |
Apr 26, 2024 | 3.000 | 3.035 | 2.970 | 3.020 | 31,221,384 | +0.00(+0.00%) |
Apr 25, 2024 | 3.120 | 3.140 | 2.980 | 3.020 | 31,699,318 | -0.14(-4.43%) |
Apr 24, 2024 | 3.180 | 3.190 | 3.130 | 3.160 | 17,839,300 | +0.00(+0.00%) |
Apr 23, 2024 | 3.110 | 3.210 | 3.100 | 3.160 | 16,272,126 | +0.03(+0.96%) |
Apr 22, 2024 | 3.110 | 3.160 | 3.080 | 3.130 | 15,330,188 | +0.04(+1.29%) |
Apr 19, 2024 | 3.060 | 3.120 | 3.040 | 3.090 | 16,963,162 | +0.03(+0.98%) |
Apr 18, 2024 | 3.110 | 3.120 | 3.040 | 3.060 | 11,546,841 | -0.04(-1.29%) |
Apr 17, 2024 | 3.150 | 3.190 | 3.080 | 3.100 | 14,261,186 | -0.05(-1.59%) |
Apr 16, 2024 | 3.180 | 3.190 | 3.110 | 3.150 | 13,667,319 | -0.03(-0.94%) |
Apr 15, 2024 | 3.270 | 3.270 | 3.150 | 3.180 | 20,172,840 | -0.03(-0.93%) |
Apr 12, 2024 | 3.340 | 3.340 | 3.200 | 3.210 | 26,891,460 | -0.13(-3.89%) |
Apr 11, 2024 | 3.370 | 3.410 | 3.320 | 3.340 | 15,515,666 | +0.00(+0.00%) |
Apr 10, 2024 | 3.420 | 3.460 | 3.270 | 3.340 | 29,489,288 | -0.11(-3.19%) |
Apr 09, 2024 | 3.380 | 3.500 | 3.330 | 3.450 | 24,037,372 | +0.07(+2.07%) |
Apr 08, 2024 | 3.490 | 3.530 | 3.360 | 3.380 | 24,513,292 | -0.11(-3.15%) |
Apr 05, 2024 | 3.550 | 3.555 | 3.480 | 3.490 | 14,106,093 | -0.06(-1.69%) |
Apr 04, 2024 | 3.620 | 3.640 | 3.550 | 3.550 | 20,268,084 | -0.02(-0.56%) |
Apr 03, 2024 | 3.670 | 3.690 | 3.550 | 3.570 | 20,422,820 | -0.12(-3.25%) |
Apr 02, 2024 | 3.880 | 3.880 | 3.680 | 3.690 | 15,706,752 | -0.14(-3.66%) |
Apr 01, 2024 | 3.920 | 3.990 | 3.810 | 3.830 | 13,245,943 | -0.05(-1.29%) |
Mar 28, 2024 | 3.920 | 3.890 | 3.890 | 3.880 | 11,991,356 | -0.02(-0.51%) |
Mar 27, 2024 | 3.880 | 3.920 | 3.870 | 3.900 | 16,703,012 | +0.04(+1.04%) |
Mar 26, 2024 | 3.890 | 3.930 | 3.855 | 3.860 | 14,736,824 | -0.03(-0.77%) |
Mar 25, 2024 | 3.880 | 3.950 | 3.850 | 3.890 | 9,184,090 | +0.01(+0.26%) |
Mar 22, 2024 | 3.910 | 3.920 | 3.831 | 3.880 | 15,557,642 | +0.00(+0.00%) |
Mar 21, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 19,990,652 | +0.01(+0.26%) |
Mar 20, 2024 | 3.970 | 3.975 | 3.830 | 3.870 | 20,158,594 | -0.12(-3.01%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.960 | 3.990 | 14,383,393 | -0.04(-0.99%) |
Mar 18, 2024 | 4.070 | 4.070 | 4.000 | 4.030 | 11,453,205 | -0.02(-0.49%) |
Mar 15, 2024 | 4.100 | 4.130 | 4.032 | 4.050 | 25,871,976 | -0.03(-0.74%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.021 | 4.080 | 19,925,532 | -0.06(-1.45%) |
Mar 13, 2024 | 4.130 | 4.190 | 4.095 | 4.140 | 22,024,934 | +0.03(+0.73%) |
Mar 12, 2024 | 4.140 | 4.170 | 4.010 | 4.110 | 22,455,964 | -0.06(-1.44%) |
Mar 11, 2024 | 4.140 | 4.220 | 4.130 | 4.170 | 15,281,955 | +0.01(+0.24%) |
Mar 08, 2024 | 4.150 | 4.240 | 4.120 | 4.160 | 16,137,529 | -0.02(-0.48%) |
Mar 07, 2024 | 4.240 | 4.250 | 4.150 | 4.180 | 13,165,942 | -0.01(-0.24%) |
Mar 06, 2024 | 4.160 | 4.230 | 4.095 | 4.190 | 19,695,632 | +0.02(+0.48%) |
Mar 05, 2024 | 4.200 | 4.210 | 4.140 | 4.170 | 15,630,626 | +0.00(+0.00%) |
Mar 04, 2024 | 4.270 | 4.285 | 4.140 | 4.170 | 17,219,510 | -0.10(-2.34%) |
Mar 01, 2024 | 4.380 | 4.400 | 4.260 | 4.270 | 16,513,834 | -0.15(-3.39%) |
Feb 29, 2024 | 4.500 | 4.500 | 4.300 | 4.420 | 25,008,264 | -0.01(-0.23%) |
Feb 28, 2024 | 4.690 | 4.710 | 4.420 | 4.430 | 15,786,663 | -0.26(-5.54%) |
Feb 27, 2024 | 4.710 | 4.745 | 4.670 | 4.690 | 8,905,412 | -0.04(-0.85%) |
Feb 26, 2024 | 4.730 | 4.780 | 4.700 | 4.730 | 8,905,769 | -0.03(-0.63%) |
Feb 23, 2024 | 4.730 | 4.800 | 4.690 | 4.760 | 8,289,123 | +0.03(+0.63%) |
Feb 22, 2024 | 4.680 | 4.745 | 4.650 | 4.730 | 12,023,425 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.760 | 4.620 | 4.680 | 12,143,586 | -0.05(-1.06%) |
Feb 20, 2024 | 4.860 | 4.855 | 4.710 | 4.730 | 13,837,846 | -0.07(-1.46%) |
Feb 16, 2024 | 4.820 | 4.870 | 4.720 | 4.800 | 14,436,621 | +0.00(+0.00%) |
Feb 15, 2024 | 4.940 | 4.940 | 4.775 | 4.800 | 11,291,308 | -0.01(-0.21%) |
Feb 14, 2024 | 4.920 | 4.920 | 4.760 | 4.810 | 14,306,022 | +0.04(+0.84%) |
Feb 13, 2024 | 4.910 | 4.920 | 4.740 | 4.770 | 16,434,404 | -0.26(-5.17%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.885 | 5.030 | 8,645,016 | +0.13(+2.65%) |
Feb 09, 2024 | 5.000 | 5.010 | 4.885 | 4.900 | 15,342,127 | -0.09(-1.80%) |
Feb 08, 2024 | 5.090 | 5.090 | 4.970 | 4.990 | 11,961,680 | -0.05(-1.06%) |
Feb 07, 2024 | 5.123 | 5.133 | 5.004 | 5.043 | 9,368,000 | -0.04(-0.78%) |
Feb 06, 2024 | 5.153 | 5.153 | 5.033 | 5.083 | 9,004,264 | -0.03(-0.58%) |
Feb 05, 2024 | 5.063 | 5.123 | 4.984 | 5.113 | 9,507,552 | -0.03(-0.58%) |
Feb 02, 2024 | 5.093 | 5.153 | 5.019 | 5.143 | 14,282,173 | -0.06(-1.15%) |
Feb 01, 2024 | 5.213 | 5.322 | 5.043 | 5.203 | 14,458,787 | +0.14(+2.75%) |
Jan 31, 2024 | 5.093 | 5.232 | 5.014 | 5.063 | 15,192,298 | -0.02(-0.39%) |
Jan 30, 2024 | 5.193 | 5.203 | 5.033 | 5.083 | 15,859,469 | -0.17(-3.22%) |
Jan 29, 2024 | 5.262 | 5.322 | 5.183 | 5.252 | 12,818,748 | -0.06(-1.12%) |
Jan 26, 2024 | 5.322 | 5.392 | 5.272 | 5.312 | 9,542,437 | -0.03(-0.56%) |
Jan 25, 2024 | 5.471 | 5.476 | 5.213 | 5.342 | 11,355,679 | -0.05(-0.92%) |
Jan 24, 2024 | 5.461 | 5.511 | 5.322 | 5.392 | 11,728,600 | -0.02(-0.37%) |
Jan 23, 2024 | 5.312 | 5.411 | 5.272 | 5.411 | 7,530,915 | +0.02(+0.37%) |
Jan 22, 2024 | 5.382 | 5.461 | 5.337 | 5.392 | 10,357,476 | +0.00(+0.00%) |
Jan 19, 2024 | 5.282 | 5.406 | 5.262 | 5.392 | 15,286,869 | +0.06(+1.12%) |
Jan 18, 2024 | 5.173 | 5.342 | 5.163 | 5.332 | 14,846,907 | +0.10(+1.90%) |
Jan 17, 2024 | 5.073 | 5.252 | 5.043 | 5.232 | 18,298,322 | +0.09(+1.74%) |
Jan 16, 2024 | 5.153 | 5.203 | 5.053 | 5.143 | 12,213,206 | -0.04(-0.77%) |
Jan 12, 2024 | 5.252 | 5.282 | 5.163 | 5.183 | 8,487,157 | -0.03(-0.57%) |
Jan 11, 2024 | 5.332 | 5.337 | 5.123 | 5.213 | 8,748,448 | -0.13(-2.42%) |
Jan 10, 2024 | 5.322 | 5.402 | 5.262 | 5.342 | 12,305,873 | -0.03(-0.56%) |
Jan 09, 2024 | 5.402 | 5.431 | 5.322 | 5.372 | 11,163,415 | -0.08(-1.46%) |
Jan 08, 2024 | 5.421 | 5.516 | 5.392 | 5.451 | 13,494,137 | +0.02(+0.37%) |
Jan 05, 2024 | 5.382 | 5.521 | 5.342 | 5.431 | 15,645,289 | +0.03(+0.55%) |
Jan 04, 2024 | 5.372 | 5.441 | 5.262 | 5.402 | 8,928,527 | -0.01(-0.18%) |
Jan 03, 2024 | 5.461 | 5.491 | 5.337 | 5.411 | 14,708,664 | -0.05(-0.91%) |
Jan 02, 2024 | 5.421 | 5.650 | 5.392 | 5.461 | 15,675,633 | +0.02(+0.37%) |
Dec 29, 2023 | 5.491 | 5.491 | 5.392 | 5.441 | 8,587,961 | -0.06(-1.09%) |
Dec 28, 2023 | 5.461 | 5.571 | 5.461 | 5.501 | 7,150,788 | +0.05(+0.91%) |
Dec 27, 2023 | 5.461 | 5.541 | 5.411 | 5.451 | 9,446,920 | -0.02(-0.36%) |
Dec 26, 2023 | 5.421 | 5.496 | 5.393 | 5.471 | 7,287,275 | +0.03(+0.55%) |
Dec 22, 2023 | 5.451 | 5.461 | 5.362 | 5.441 | 8,680,982 | -0.01(-0.18%) |
Dec 21, 2023 | 5.272 | 5.461 | 5.242 | 5.451 | 10,374,270 | +0.25(+4.78%) |
Dec 20, 2023 | 5.402 | 5.595 | 5.183 | 5.203 | 15,905,563 | -0.22(-4.04%) |
Dec 19, 2023 | 5.262 | 5.441 | 5.232 | 5.421 | 13,808,237 | +0.22(+4.21%) |
Dec 18, 2023 | 5.392 | 5.392 | 5.113 | 5.203 | 17,841,358 | -0.17(-3.15%) |
Dec 15, 2023 | 5.680 | 5.750 | 5.262 | 5.372 | 33,042,092 | -0.29(-5.10%) |
Dec 14, 2023 | 5.471 | 5.720 | 5.372 | 5.660 | 21,869,436 | +0.26(+4.79%) |
Dec 13, 2023 | 5.262 | 5.431 | 5.183 | 5.402 | 21,904,302 | +0.13(+2.45%) |
Dec 12, 2023 | 4.974 | 5.272 | 4.646 | 5.272 | 28,650,496 | +0.28(+5.58%) |
Dec 11, 2023 | 4.675 | 5.103 | 4.655 | 4.994 | 22,260,330 | +0.38(+8.19%) |
Dec 08, 2023 | 4.606 | 4.655 | 4.546 | 4.616 | 9,572,445 | -0.07(-1.49%) |
Dec 07, 2023 | 4.526 | 4.685 | 4.457 | 4.685 | 14,040,723 | +0.22(+4.90%) |
Dec 06, 2023 | 4.546 | 4.626 | 4.466 | 4.466 | 10,611,855 | -0.02(-0.44%) |
Dec 05, 2023 | 4.506 | 4.526 | 4.387 | 4.486 | 16,083,197 | -0.05(-1.10%) |
Dec 04, 2023 | 4.825 | 4.835 | 4.506 | 4.536 | 14,618,905 | -0.32(-6.56%) |
Dec 01, 2023 | 4.675 | 4.884 | 4.566 | 4.854 | 11,318,194 | +0.20(+4.27%) |
Nov 30, 2023 | 4.685 | 4.735 | 4.596 | 4.655 | 17,851,788 | -0.02(-0.43%) |
Nov 29, 2023 | 4.835 | 4.835 | 4.576 | 4.675 | 12,084,112 | -0.05(-1.05%) |
Nov 28, 2023 | 4.805 | 4.815 | 4.700 | 4.725 | 8,725,760 | -0.08(-1.66%) |
Nov 27, 2023 | 4.884 | 4.884 | 4.765 | 4.805 | 6,702,413 | -0.10(-2.03%) |
Nov 24, 2023 | 4.874 | 4.914 | 4.825 | 4.904 | 3,760,173 | +0.03(+0.61%) |
Nov 22, 2023 | 4.835 | 4.934 | 4.835 | 4.874 | 10,114,993 | +0.05(+1.03%) |
Nov 21, 2023 | 5.123 | 5.123 | 4.815 | 4.825 | 11,408,153 | -0.29(-5.64%) |
Nov 20, 2023 | 5.083 | 5.153 | 5.019 | 5.113 | 9,040,573 | +0.06(+1.18%) |
Nov 17, 2023 | 5.113 | 5.113 | 4.994 | 5.053 | 8,989,529 | -0.05(-0.97%) |
Nov 16, 2023 | 5.242 | 5.252 | 4.934 | 5.103 | 10,241,633 | -0.06(-1.16%) |
Nov 15, 2023 | 5.461 | 5.591 | 5.123 | 5.163 | 21,017,166 | +0.30(+6.14%) |
Nov 14, 2023 | 4.725 | 4.864 | 4.695 | 4.864 | 10,741,568 | +0.22(+4.71%) |
Nov 13, 2023 | 4.626 | 4.655 | 4.516 | 4.646 | 7,843,971 | +0.04(+0.86%) |
Nov 10, 2023 | 4.675 | 4.715 | 4.546 | 4.606 | 12,960,236 | -0.06(-1.28%) |
Nov 09, 2023 | 4.655 | 5.038 | 4.636 | 4.665 | 10,301,702 | +0.01(+0.21%) |
Nov 08, 2023 | 4.606 | 4.715 | 4.596 | 4.655 | 8,584,646 | -0.03(-0.64%) |
Nov 07, 2023 | 4.626 | 4.785 | 4.586 | 4.685 | 11,104,267 | +0.00(+0.00%) |
Nov 06, 2023 | 4.924 | 5.113 | 4.675 | 4.685 | 10,188,890 | -0.21(-4.33%) |
Nov 03, 2023 | 4.700 | 5.016 | 4.670 | 4.898 | 17,840,622 | +0.30(+6.45%) |
Nov 02, 2023 | 4.482 | 4.630 | 4.472 | 4.601 | 12,038,164 | +0.15(+3.33%) |
Nov 01, 2023 | 4.264 | 4.502 | 4.165 | 4.452 | 18,670,514 | +0.22(+5.14%) |
Oct 31, 2023 | 4.215 | 4.431 | 4.126 | 4.235 | 13,494,139 | +0.10(+2.39%) |
Oct 30, 2023 | 4.116 | 4.193 | 4.096 | 4.136 | 13,970,933 | +0.06(+1.46%) |
Oct 27, 2023 | 4.156 | 4.195 | 4.066 | 4.076 | 10,015,702 | -0.11(-2.60%) |
Oct 26, 2023 | 4.403 | 4.403 | 4.175 | 4.185 | 11,633,396 | -0.13(-2.98%) |
Oct 25, 2023 | 4.353 | 4.395 | 4.274 | 4.314 | 13,839,960 | -0.08(-1.80%) |
Oct 24, 2023 | 4.492 | 4.502 | 4.363 | 4.393 | 6,522,499 | -0.04(-0.89%) |
Oct 23, 2023 | 4.452 | 4.492 | 4.353 | 4.433 | 9,779,928 | +0.01(+0.22%) |
Oct 20, 2023 | 4.413 | 4.512 | 4.403 | 4.423 | 8,475,126 | -0.09(-1.97%) |
Oct 19, 2023 | 4.551 | 4.640 | 4.487 | 4.512 | 8,865,108 | -0.04(-0.87%) |
Oct 18, 2023 | 4.670 | 4.670 | 4.541 | 4.551 | 5,822,623 | -0.12(-2.54%) |
Oct 17, 2023 | 4.838 | 4.848 | 4.660 | 4.670 | 8,732,866 | -0.12(-2.48%) |
Oct 16, 2023 | 4.799 | 4.838 | 4.690 | 4.789 | 11,592,693 | -0.01(-0.21%) |
Oct 13, 2023 | 4.640 | 4.809 | 4.566 | 4.799 | 18,411,644 | +0.26(+5.66%) |
Oct 12, 2023 | 4.561 | 4.576 | 4.418 | 4.541 | 12,496,146 | +0.00(+0.00%) |
Oct 11, 2023 | 4.522 | 4.541 | 4.423 | 4.541 | 8,915,030 | +0.12(+2.68%) |
Oct 10, 2023 | 4.413 | 4.437 | 4.378 | 4.423 | 12,128,766 | +0.05(+1.13%) |
Oct 09, 2023 | 4.274 | 4.462 | 4.225 | 4.373 | 9,755,569 | +0.10(+2.31%) |
Oct 06, 2023 | 4.294 | 4.373 | 4.235 | 4.274 | 13,721,424 | -0.05(-1.14%) |
Oct 05, 2023 | 4.452 | 4.452 | 4.279 | 4.324 | 12,339,455 | -0.08(-1.80%) |
Oct 04, 2023 | 4.314 | 4.442 | 4.254 | 4.403 | 14,863,299 | +0.16(+3.73%) |
Oct 03, 2023 | 4.245 | 4.324 | 4.156 | 4.245 | 14,131,632 | -0.02(-0.46%) |