Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.200 | 3.240 | 3.150 | 3.160 | 493,647 | -0.04(-1.25%) |
Apr 29, 2024 | 3.210 | 3.230 | 3.160 | 3.200 | 486,198 | +0.02(+0.63%) |
Apr 26, 2024 | 3.120 | 3.180 | 3.120 | 3.180 | 573,473 | +0.06(+1.92%) |
Apr 25, 2024 | 3.110 | 3.120 | 3.085 | 3.120 | 397,243 | -0.02(-0.64%) |
Apr 24, 2024 | 3.160 | 3.180 | 3.120 | 3.140 | 420,663 | +0.00(+0.00%) |
Apr 23, 2024 | 3.110 | 3.150 | 3.090 | 3.140 | 499,445 | +0.05(+1.62%) |
Apr 22, 2024 | 3.050 | 3.090 | 3.040 | 3.090 | 321,090 | +0.05(+1.64%) |
Apr 19, 2024 | 3.040 | 3.070 | 3.030 | 3.040 | 649,033 | -0.01(-0.33%) |
Apr 18, 2024 | 3.050 | 3.090 | 3.030 | 3.050 | 629,884 | -0.02(-0.65%) |
Apr 17, 2024 | 3.070 | 3.080 | 3.050 | 3.070 | 236,376 | +0.02(+0.66%) |
Apr 16, 2024 | 3.050 | 3.055 | 3.015 | 3.050 | 643,635 | +0.01(+0.49%) |
Apr 15, 2024 | 3.130 | 3.150 | 3.030 | 3.035 | 646,867 | -0.08(-2.72%) |
Apr 12, 2024 | 3.200 | 3.215 | 3.120 | 3.120 | 424,279 | -0.08(-2.50%) |
Apr 11, 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 511,407 | +0.00(+0.00%) |
Apr 10, 2024 | 3.210 | 3.250 | 3.170 | 3.200 | 357,747 | -0.04(-1.11%) |
Apr 09, 2024 | 3.256 | 3.261 | 3.206 | 3.236 | 724,578 | +0.00(+0.00%) |
Apr 08, 2024 | 3.216 | 3.276 | 3.216 | 3.236 | 794,793 | +0.02(+0.62%) |
Apr 05, 2024 | 3.226 | 3.246 | 3.216 | 3.216 | 484,289 | +0.00(+0.00%) |
Apr 04, 2024 | 3.226 | 3.266 | 3.196 | 3.216 | 1,177,632 | +0.00(+0.00%) |
Apr 03, 2024 | 3.226 | 3.238 | 3.191 | 3.216 | 856,944 | +0.00(+0.00%) |
Apr 02, 2024 | 3.256 | 3.256 | 3.196 | 3.216 | 857,230 | -0.05(-1.52%) |
Apr 01, 2024 | 3.295 | 3.305 | 3.266 | 3.266 | 1,132,387 | -0.04(-1.20%) |
Mar 28, 2024 | 3.305 | 3.315 | 3.285 | 3.305 | 914,051 | +0.01(+0.30%) |
Mar 27, 2024 | 3.256 | 3.305 | 3.256 | 3.295 | 1,100,033 | +0.02(+0.60%) |
Mar 26, 2024 | 3.285 | 3.295 | 3.266 | 3.276 | 640,276 | +0.01(+0.30%) |
Mar 25, 2024 | 3.256 | 3.285 | 3.256 | 3.266 | 568,783 | +0.00(+0.00%) |
Mar 22, 2024 | 3.266 | 3.281 | 3.236 | 3.266 | 679,447 | +0.00(+0.00%) |
Mar 21, 2024 | 3.246 | 3.294 | 3.235 | 3.266 | 562,111 | +0.03(+0.92%) |
Mar 20, 2024 | 3.206 | 3.246 | 3.201 | 3.236 | 693,585 | +0.03(+0.93%) |
Mar 19, 2024 | 3.216 | 3.226 | 3.191 | 3.206 | 695,876 | -0.01(-0.31%) |
Mar 18, 2024 | 3.187 | 3.216 | 3.187 | 3.216 | 532,687 | +0.04(+1.25%) |
Mar 15, 2024 | 3.157 | 3.182 | 3.137 | 3.177 | 330,363 | +0.03(+0.94%) |
Mar 14, 2024 | 3.226 | 3.256 | 3.127 | 3.147 | 679,373 | -0.08(-2.45%) |
Mar 13, 2024 | 3.246 | 3.266 | 3.226 | 3.226 | 544,429 | -0.01(-0.31%) |
Mar 12, 2024 | 3.226 | 3.256 | 3.206 | 3.236 | 592,254 | +0.01(+0.31%) |
Mar 11, 2024 | 3.226 | 3.246 | 3.206 | 3.226 | 539,506 | -0.02(-0.61%) |
Mar 08, 2024 | 3.246 | 3.281 | 3.246 | 3.246 | 475,260 | +0.00(+0.12%) |
Mar 07, 2024 | 3.213 | 3.252 | 3.203 | 3.242 | 488,211 | +0.04(+1.22%) |
Mar 06, 2024 | 3.193 | 3.222 | 3.183 | 3.203 | 576,235 | +0.02(+0.62%) |
Mar 05, 2024 | 3.173 | 3.203 | 3.173 | 3.183 | 506,281 | +0.01(+0.31%) |
Mar 04, 2024 | 3.173 | 3.193 | 3.173 | 3.173 | 722,673 | +0.00(+0.00%) |
Mar 01, 2024 | 3.154 | 3.193 | 3.140 | 3.173 | 694,468 | +0.00(+0.00%) |
Feb 29, 2024 | 3.173 | 3.193 | 3.144 | 3.173 | 632,139 | +0.02(+0.62%) |
Feb 28, 2024 | 3.164 | 3.168 | 3.134 | 3.154 | 451,261 | +0.00(+0.00%) |
Feb 27, 2024 | 3.173 | 3.203 | 3.144 | 3.154 | 428,911 | -0.03(-0.92%) |
Feb 26, 2024 | 3.183 | 3.198 | 3.173 | 3.183 | 288,273 | -0.01(-0.31%) |
Feb 23, 2024 | 3.193 | 3.203 | 3.183 | 3.193 | 189,594 | +0.02(+0.62%) |
Feb 22, 2024 | 3.193 | 3.198 | 3.164 | 3.173 | 281,032 | +0.01(+0.31%) |
Feb 21, 2024 | 3.183 | 3.183 | 3.134 | 3.164 | 418,122 | -0.01(-0.31%) |
Feb 20, 2024 | 3.173 | 3.208 | 3.164 | 3.173 | 208,143 | -0.02(-0.61%) |
Feb 16, 2024 | 3.242 | 3.242 | 3.193 | 3.193 | 236,254 | -0.04(-1.21%) |
Feb 15, 2024 | 3.222 | 3.257 | 3.222 | 3.232 | 195,623 | +0.01(+0.30%) |
Feb 14, 2024 | 3.213 | 3.252 | 3.203 | 3.222 | 174,139 | +0.04(+1.23%) |
Feb 13, 2024 | 3.203 | 3.203 | 3.173 | 3.183 | 260,432 | -0.06(-1.81%) |
Feb 12, 2024 | 3.252 | 3.262 | 3.232 | 3.242 | 247,474 | +0.00(+0.00%) |
Feb 09, 2024 | 3.242 | 3.257 | 3.232 | 3.242 | 233,978 | +0.00(+0.12%) |
Feb 08, 2024 | 3.219 | 3.257 | 3.219 | 3.238 | 263,136 | +0.01(+0.30%) |
Feb 07, 2024 | 3.219 | 3.238 | 3.199 | 3.228 | 160,433 | +0.02(+0.60%) |
Feb 06, 2024 | 3.190 | 3.209 | 3.180 | 3.209 | 247,676 | +0.03(+0.91%) |
Feb 05, 2024 | 3.170 | 3.190 | 3.151 | 3.180 | 260,709 | -0.01(-0.30%) |
Feb 02, 2024 | 3.180 | 3.199 | 3.170 | 3.190 | 208,105 | -0.01(-0.30%) |
Feb 01, 2024 | 3.180 | 3.209 | 3.170 | 3.199 | 181,507 | +0.02(+0.61%) |
Jan 31, 2024 | 3.209 | 3.223 | 3.170 | 3.180 | 323,543 | -0.03(-0.91%) |
Jan 30, 2024 | 3.209 | 3.219 | 3.170 | 3.209 | 380,335 | +0.02(+0.61%) |
Jan 29, 2024 | 3.170 | 3.190 | 3.141 | 3.190 | 720,222 | +0.02(+0.61%) |
Jan 26, 2024 | 3.141 | 3.175 | 3.136 | 3.170 | 608,002 | +0.02(+0.62%) |
Jan 25, 2024 | 3.141 | 3.170 | 3.141 | 3.151 | 473,162 | +0.02(+0.62%) |
Jan 24, 2024 | 3.170 | 3.175 | 3.124 | 3.131 | 637,357 | -0.01(-0.31%) |
Jan 23, 2024 | 3.170 | 3.170 | 3.122 | 3.141 | 303,865 | +0.00(+0.00%) |
Jan 22, 2024 | 3.122 | 3.170 | 3.122 | 3.141 | 327,517 | +0.04(+1.25%) |
Jan 19, 2024 | 3.122 | 3.151 | 3.083 | 3.102 | 549,996 | -0.02(-0.62%) |
Jan 18, 2024 | 3.151 | 3.180 | 3.102 | 3.122 | 402,672 | -0.03(-0.92%) |
Jan 17, 2024 | 3.141 | 3.151 | 3.112 | 3.151 | 295,755 | +0.01(+0.31%) |
Jan 16, 2024 | 3.219 | 3.267 | 3.131 | 3.141 | 920,749 | -0.13(-3.86%) |
Jan 12, 2024 | 3.238 | 3.267 | 3.223 | 3.267 | 188,901 | +0.04(+1.20%) |
Jan 11, 2024 | 3.238 | 3.277 | 3.199 | 3.228 | 647,589 | -0.02(-0.48%) |
Jan 10, 2024 | 3.244 | 3.321 | 3.244 | 3.244 | 466,329 | -0.01(-0.29%) |
Jan 09, 2024 | 3.234 | 3.253 | 3.234 | 3.253 | 222,624 | +0.00(+0.00%) |
Jan 08, 2024 | 3.225 | 3.253 | 3.215 | 3.253 | 242,853 | +0.04(+1.19%) |
Jan 05, 2024 | 3.215 | 3.253 | 3.215 | 3.215 | 158,269 | -0.01(-0.30%) |
Jan 04, 2024 | 3.215 | 3.234 | 3.215 | 3.225 | 205,977 | +0.02(+0.60%) |
Jan 03, 2024 | 3.225 | 3.253 | 3.196 | 3.205 | 462,000 | -0.02(-0.60%) |
Jan 02, 2024 | 3.244 | 3.244 | 3.205 | 3.225 | 373,506 | -0.01(-0.30%) |
Dec 29, 2023 | 3.263 | 3.299 | 3.220 | 3.234 | 309,105 | -0.03(-0.88%) |
Dec 28, 2023 | 3.273 | 3.292 | 3.263 | 3.263 | 322,081 | -0.01(-0.29%) |
Dec 27, 2023 | 3.263 | 3.282 | 3.244 | 3.273 | 451,013 | +0.04(+1.19%) |
Dec 26, 2023 | 3.282 | 3.282 | 3.234 | 3.234 | 477,185 | -0.03(-0.88%) |
Dec 22, 2023 | 3.225 | 3.273 | 3.225 | 3.263 | 425,705 | +0.04(+1.19%) |
Dec 21, 2023 | 3.205 | 3.234 | 3.196 | 3.225 | 506,055 | +0.05(+1.51%) |
Dec 20, 2023 | 3.215 | 3.229 | 3.167 | 3.177 | 922,472 | -0.04(-1.19%) |
Dec 19, 2023 | 3.186 | 3.244 | 3.186 | 3.215 | 821,744 | +0.02(+0.60%) |
Dec 18, 2023 | 3.177 | 3.225 | 3.177 | 3.196 | 1,184,760 | +0.00(+0.00%) |
Dec 15, 2023 | 3.196 | 3.225 | 3.177 | 3.196 | 630,935 | +0.00(+0.00%) |
Dec 14, 2023 | 3.167 | 3.215 | 3.167 | 3.196 | 674,540 | +0.05(+1.52%) |
Dec 13, 2023 | 3.100 | 3.148 | 3.033 | 3.148 | 800,092 | +0.07(+2.18%) |
Dec 12, 2023 | 3.100 | 3.119 | 3.081 | 3.081 | 792,423 | -0.02(-0.62%) |
Dec 11, 2023 | 3.109 | 3.129 | 3.085 | 3.100 | 771,698 | -0.01(-0.31%) |
Dec 08, 2023 | 3.109 | 3.124 | 3.042 | 3.109 | 1,494,093 | -0.02(-0.80%) |
Dec 07, 2023 | 3.087 | 3.153 | 3.068 | 3.134 | 554,594 | +0.06(+1.85%) |
Dec 06, 2023 | 3.058 | 3.087 | 3.030 | 3.077 | 1,419,512 | +0.04(+1.25%) |
Dec 05, 2023 | 3.011 | 3.039 | 2.982 | 3.039 | 1,191,461 | +0.03(+0.95%) |
Dec 04, 2023 | 2.992 | 3.039 | 2.992 | 3.011 | 638,718 | -0.01(-0.31%) |
Dec 01, 2023 | 3.001 | 3.020 | 2.973 | 3.020 | 954,761 | +0.04(+1.27%) |
Nov 30, 2023 | 3.001 | 3.001 | 2.954 | 2.982 | 882,796 | -0.00(-0.16%) |
Nov 29, 2023 | 2.982 | 3.020 | 2.965 | 2.987 | 341,999 | +0.02(+0.80%) |
Nov 28, 2023 | 2.954 | 2.982 | 2.949 | 2.963 | 370,002 | +0.00(+0.00%) |
Nov 27, 2023 | 2.963 | 2.982 | 2.954 | 2.963 | 410,353 | -0.01(-0.32%) |
Nov 24, 2023 | 2.982 | 3.001 | 2.973 | 2.973 | 169,581 | -0.02(-0.64%) |
Nov 22, 2023 | 2.982 | 3.006 | 2.973 | 2.992 | 327,852 | +0.01(+0.32%) |
Nov 21, 2023 | 2.973 | 3.001 | 2.963 | 2.982 | 388,106 | -0.01(-0.32%) |
Nov 20, 2023 | 2.973 | 3.020 | 2.973 | 2.992 | 282,951 | +0.00(+0.00%) |
Nov 17, 2023 | 3.001 | 3.020 | 2.973 | 2.992 | 246,015 | +0.00(+0.00%) |
Nov 16, 2023 | 2.992 | 3.022 | 2.954 | 2.992 | 207,411 | +0.01(+0.32%) |
Nov 15, 2023 | 3.030 | 3.049 | 2.963 | 2.982 | 435,508 | -0.04(-1.26%) |
Nov 14, 2023 | 2.963 | 3.030 | 2.925 | 3.020 | 379,462 | +0.11(+3.92%) |
Nov 13, 2023 | 2.925 | 2.925 | 2.887 | 2.906 | 328,860 | -0.02(-0.65%) |
Nov 10, 2023 | 2.859 | 2.925 | 2.849 | 2.925 | 337,722 | +0.06(+2.12%) |
Nov 09, 2023 | 2.893 | 2.930 | 2.855 | 2.865 | 304,377 | +0.00(+0.13%) |
Nov 08, 2023 | 2.935 | 2.945 | 2.852 | 2.861 | 436,138 | -0.07(-2.22%) |
Nov 07, 2023 | 2.889 | 2.935 | 2.880 | 2.926 | 401,117 | +0.02(+0.64%) |
Nov 06, 2023 | 2.972 | 2.972 | 2.893 | 2.907 | 685,012 | -0.06(-1.88%) |
Nov 03, 2023 | 2.926 | 2.963 | 2.926 | 2.963 | 351,165 | +0.06(+1.92%) |
Nov 02, 2023 | 2.777 | 2.935 | 2.777 | 2.907 | 668,312 | +0.15(+5.39%) |
Nov 01, 2023 | 2.749 | 2.773 | 2.731 | 2.759 | 618,901 | +0.05(+1.71%) |
Oct 31, 2023 | 2.666 | 2.749 | 2.657 | 2.712 | 654,013 | +0.06(+2.10%) |
Oct 30, 2023 | 2.666 | 2.675 | 2.657 | 2.657 | 249,111 | +0.00(+0.00%) |
Oct 27, 2023 | 2.694 | 2.694 | 2.638 | 2.657 | 435,237 | -0.01(-0.35%) |
Oct 26, 2023 | 2.684 | 2.703 | 2.666 | 2.666 | 534,339 | -0.04(-1.37%) |
Oct 25, 2023 | 2.749 | 2.763 | 2.684 | 2.703 | 877,363 | -0.06(-2.02%) |
Oct 24, 2023 | 2.759 | 2.814 | 2.731 | 2.759 | 829,452 | +0.03(+1.02%) |
Oct 23, 2023 | 2.731 | 2.759 | 2.712 | 2.731 | 407,308 | +0.00(+0.00%) |
Oct 20, 2023 | 2.768 | 2.773 | 2.717 | 2.731 | 362,414 | -0.02(-0.68%) |
Oct 19, 2023 | 2.777 | 2.823 | 2.749 | 2.749 | 688,152 | -0.05(-1.66%) |
Oct 18, 2023 | 2.796 | 2.814 | 2.777 | 2.796 | 363,772 | -0.03(-0.99%) |
Oct 17, 2023 | 2.796 | 2.842 | 2.796 | 2.824 | 813,958 | +0.03(+1.00%) |
Oct 16, 2023 | 2.805 | 2.861 | 2.796 | 2.796 | 1,223,365 | +0.00(+0.00%) |
Oct 13, 2023 | 2.824 | 2.842 | 2.787 | 2.796 | 770,567 | -0.03(-0.99%) |
Oct 12, 2023 | 2.842 | 2.861 | 2.814 | 2.824 | 512,212 | -0.03(-0.98%) |
Oct 11, 2023 | 2.842 | 2.861 | 2.819 | 2.852 | 383,140 | +0.01(+0.46%) |
Oct 10, 2023 | 2.820 | 2.894 | 2.820 | 2.839 | 517,690 | +0.03(+0.98%) |
Oct 09, 2023 | 2.802 | 2.820 | 2.765 | 2.811 | 589,397 | +0.03(+0.99%) |
Oct 06, 2023 | 2.756 | 2.806 | 2.747 | 2.784 | 406,552 | +0.02(+0.66%) |
Oct 05, 2023 | 2.747 | 2.774 | 2.739 | 2.765 | 529,383 | +0.00(+0.00%) |
Oct 04, 2023 | 2.747 | 2.784 | 2.719 | 2.765 | 766,929 | +0.01(+0.33%) |
Oct 03, 2023 | 2.784 | 2.802 | 2.747 | 2.756 | 491,179 | -0.07(-2.60%) |
Oct 02, 2023 | 2.866 | 2.866 | 2.802 | 2.829 | 746,272 | -0.03(-0.96%) |
Sep 29, 2023 | 2.848 | 2.885 | 2.831 | 2.857 | 829,679 | +0.01(+0.32%) |
Sep 28, 2023 | 2.793 | 2.857 | 2.793 | 2.848 | 1,330,110 | +0.03(+0.98%) |
Sep 27, 2023 | 2.793 | 2.820 | 2.774 | 2.820 | 1,428,635 | +0.03(+0.99%) |
Sep 26, 2023 | 2.784 | 2.820 | 2.784 | 2.793 | 832,658 | -0.03(-0.98%) |
Sep 25, 2023 | 2.784 | 2.829 | 2.806 | 2.820 | 903,864 | +0.01(+0.33%) |
Sep 22, 2023 | 2.820 | 2.848 | 2.802 | 2.811 | 896,381 | -0.02(-0.65%) |
Sep 21, 2023 | 2.857 | 2.857 | 2.820 | 2.829 | 707,060 | -0.05(-1.60%) |
Sep 20, 2023 | 2.903 | 2.912 | 2.866 | 2.875 | 291,770 | -0.01(-0.32%) |
Sep 19, 2023 | 2.903 | 2.903 | 2.862 | 2.885 | 655,822 | -0.01(-0.32%) |
Sep 18, 2023 | 2.885 | 2.912 | 2.875 | 2.894 | 803,335 | +0.00(+0.00%) |
Sep 15, 2023 | 2.949 | 2.949 | 2.875 | 2.894 | 1,090,369 | -0.06(-2.17%) |
Sep 14, 2023 | 2.940 | 2.976 | 2.930 | 2.958 | 1,171,417 | +0.03(+0.94%) |
Sep 13, 2023 | 2.940 | 2.967 | 2.930 | 2.930 | 794,452 | -0.01(-0.47%) |
Sep 12, 2023 | 2.949 | 2.976 | 2.930 | 2.944 | 849,074 | -0.02(-0.77%) |
Sep 11, 2023 | 2.986 | 2.986 | 2.940 | 2.967 | 533,806 | +0.00(+0.00%) |
Sep 08, 2023 | 2.958 | 3.004 | 2.949 | 2.967 | 749,895 | -0.01(-0.19%) |
Sep 07, 2023 | 2.964 | 2.991 | 2.955 | 2.973 | 616,855 | +0.00(+0.00%) |
Sep 06, 2023 | 3.000 | 3.018 | 2.964 | 2.973 | 412,692 | -0.03(-0.91%) |
Sep 05, 2023 | 3.055 | 3.082 | 3.000 | 3.000 | 465,091 | -0.05(-1.79%) |
Sep 01, 2023 | 3.073 | 3.081 | 3.018 | 3.055 | 1,123,617 | +0.00(+0.00%) |
Aug 31, 2023 | 3.045 | 3.073 | 3.045 | 3.055 | 184,007 | +0.02(+0.60%) |
Aug 30, 2023 | 3.036 | 3.068 | 3.036 | 3.036 | 151,191 | +0.00(+0.00%) |
Aug 29, 2023 | 2.991 | 3.036 | 2.983 | 3.036 | 452,782 | +0.05(+1.52%) |
Aug 28, 2023 | 2.991 | 3.019 | 2.982 | 2.991 | 343,597 | +0.00(+0.00%) |
Aug 25, 2023 | 2.982 | 2.991 | 2.955 | 2.991 | 376,969 | +0.02(+0.61%) |
Aug 24, 2023 | 3.036 | 3.041 | 2.973 | 2.973 | 494,353 | -0.05(-1.80%) |
Aug 23, 2023 | 3.000 | 3.027 | 3.000 | 3.027 | 451,606 | +0.05(+1.84%) |
Aug 22, 2023 | 3.000 | 3.009 | 2.973 | 2.973 | 367,557 | -0.03(-0.91%) |
Aug 21, 2023 | 3.000 | 3.009 | 2.968 | 3.000 | 270,904 | +0.01(+0.30%) |
Aug 18, 2023 | 2.973 | 3.005 | 2.964 | 2.991 | 329,976 | +0.00(+0.00%) |
Aug 17, 2023 | 3.045 | 3.045 | 2.982 | 2.991 | 512,391 | -0.05(-1.50%) |
Aug 16, 2023 | 3.064 | 3.064 | 3.023 | 3.036 | 336,810 | -0.03(-0.89%) |
Aug 15, 2023 | 3.091 | 3.091 | 3.045 | 3.064 | 248,625 | -0.05(-1.46%) |
Aug 14, 2023 | 3.100 | 3.109 | 3.091 | 3.109 | 242,058 | +0.01(+0.29%) |
Aug 11, 2023 | 3.082 | 3.136 | 3.045 | 3.100 | 182,051 | +0.01(+0.29%) |
Aug 10, 2023 | 3.091 | 3.136 | 3.073 | 3.091 | 266,512 | +0.00(+0.12%) |
Aug 09, 2023 | 3.096 | 3.112 | 3.078 | 3.087 | 303,166 | +0.00(+0.00%) |
Aug 08, 2023 | 3.078 | 3.105 | 3.078 | 3.087 | 259,362 | -0.04(-1.15%) |
Aug 07, 2023 | 3.114 | 3.146 | 3.109 | 3.123 | 256,861 | +0.04(+1.17%) |
Aug 04, 2023 | 3.078 | 3.128 | 3.078 | 3.087 | 310,970 | +0.01(+0.29%) |
Aug 03, 2023 | 3.105 | 3.141 | 3.078 | 3.078 | 247,356 | -0.04(-1.16%) |
Aug 02, 2023 | 3.168 | 3.177 | 3.096 | 3.114 | 366,376 | -0.07(-2.26%) |
Aug 01, 2023 | 3.204 | 3.231 | 3.164 | 3.186 | 549,598 | -0.01(-0.28%) |
Jul 31, 2023 | 3.168 | 3.195 | 3.150 | 3.195 | 271,960 | +0.03(+0.85%) |
Jul 28, 2023 | 3.150 | 3.168 | 3.146 | 3.168 | 264,968 | +0.05(+1.44%) |
Jul 27, 2023 | 3.141 | 3.168 | 3.105 | 3.123 | 487,261 | -0.01(-0.29%) |
Jul 26, 2023 | 3.114 | 3.132 | 3.105 | 3.132 | 214,011 | +0.03(+0.87%) |
Jul 25, 2023 | 3.114 | 3.114 | 3.096 | 3.105 | 137,716 | +0.01(+0.29%) |
Jul 24, 2023 | 3.114 | 3.123 | 3.096 | 3.096 | 183,502 | -0.02(-0.58%) |
Jul 21, 2023 | 3.114 | 3.114 | 3.087 | 3.114 | 450,074 | +0.04(+1.17%) |
Jul 20, 2023 | 3.132 | 3.141 | 3.069 | 3.078 | 593,752 | -0.05(-1.72%) |
Jul 19, 2023 | 3.123 | 3.150 | 3.119 | 3.132 | 358,737 | +0.01(+0.29%) |
Jul 18, 2023 | 3.087 | 3.132 | 3.083 | 3.123 | 360,999 | +0.04(+1.17%) |
Jul 17, 2023 | 3.060 | 3.096 | 3.060 | 3.087 | 362,175 | +0.02(+0.59%) |
Jul 14, 2023 | 3.105 | 3.122 | 3.069 | 3.069 | 421,669 | -0.04(-1.16%) |
Jul 13, 2023 | 3.096 | 3.114 | 3.069 | 3.105 | 321,764 | +0.03(+0.88%) |
Jul 12, 2023 | 3.069 | 3.105 | 3.060 | 3.078 | 617,051 | +0.02(+0.71%) |
Jul 11, 2023 | 3.039 | 3.075 | 3.034 | 3.057 | 474,058 | +0.04(+1.18%) |
Jul 10, 2023 | 2.994 | 3.030 | 2.994 | 3.021 | 447,287 | +0.03(+0.89%) |
Jul 07, 2023 | 2.985 | 3.039 | 2.976 | 2.994 | 268,094 | +0.00(+0.00%) |
Jul 06, 2023 | 3.048 | 3.066 | 2.985 | 2.994 | 328,970 | -0.09(-2.89%) |
Jul 05, 2023 | 3.075 | 3.119 | 3.066 | 3.083 | 619,836 | -0.02(-0.57%) |
Jul 03, 2023 | 3.110 | 3.119 | 3.083 | 3.101 | 471,847 | +0.00(+0.00%) |
Jun 30, 2023 | 3.066 | 3.119 | 3.066 | 3.101 | 627,164 | +0.04(+1.46%) |
Jun 29, 2023 | 3.039 | 3.075 | 3.030 | 3.057 | 384,245 | +0.02(+0.59%) |
Jun 28, 2023 | 3.021 | 3.048 | 3.012 | 3.039 | 546,344 | +0.01(+0.29%) |
Jun 27, 2023 | 2.976 | 3.030 | 2.968 | 3.030 | 929,272 | +0.06(+2.10%) |
Jun 26, 2023 | 2.959 | 3.003 | 2.959 | 2.968 | 687,629 | -0.01(-0.30%) |
Jun 23, 2023 | 2.959 | 3.003 | 2.959 | 2.976 | 1,162,511 | -0.01(-0.30%) |
Jun 22, 2023 | 2.985 | 3.021 | 2.985 | 2.985 | 881,390 | -0.02(-0.59%) |
Jun 21, 2023 | 3.003 | 3.030 | 2.985 | 3.003 | 869,094 | -0.02(-0.59%) |
Jun 20, 2023 | 3.030 | 3.039 | 3.003 | 3.021 | 1,179,435 | -0.01(-0.29%) |
Jun 16, 2023 | 3.039 | 3.057 | 3.012 | 3.030 | 656,563 | -0.02(-0.58%) |
Jun 15, 2023 | 2.985 | 3.048 | 2.968 | 3.048 | 1,084,248 | +0.14(+4.83%) |
May 08, 2023 | 2.899 | 2.916 | 2.881 | 2.907 | 649,254 | +0.01(+0.30%) |
May 05, 2023 | 2.890 | 2.916 | 2.890 | 2.899 | 208,511 | +0.03(+0.91%) |
May 04, 2023 | 2.881 | 2.881 | 2.842 | 2.872 | 704,576 | -0.01(-0.30%) |
May 03, 2023 | 2.890 | 2.929 | 2.881 | 2.881 | 334,358 | -0.03(-0.90%) |
May 02, 2023 | 2.933 | 2.942 | 2.872 | 2.907 | 735,852 | -0.03(-1.19%) |