Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.820 | 3.840 | 3.680 | 3.700 | 1,681,901 | -0.03(-0.80%) |
Nov 29, 2023 | 3.730 | 3.850 | 3.720 | 3.730 | 1,683,354 | +0.01(+0.27%) |
Nov 28, 2023 | 3.830 | 3.830 | 3.710 | 3.720 | 942,313 | -0.13(-3.38%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.820 | 3.850 | 1,259,289 | -0.11(-2.78%) |
Nov 24, 2023 | 3.920 | 4.000 | 3.900 | 3.960 | 492,867 | +0.01(+0.25%) |
Nov 22, 2023 | 4.000 | 4.030 | 3.940 | 3.950 | 1,103,070 | +0.01(+0.25%) |
Nov 21, 2023 | 4.020 | 4.040 | 3.930 | 3.940 | 1,046,767 | -0.09(-2.23%) |
Nov 20, 2023 | 3.960 | 4.070 | 3.930 | 4.030 | 2,769,080 | +0.06(+1.51%) |
Nov 17, 2023 | 3.840 | 4.010 | 3.840 | 3.970 | 1,898,775 | +0.16(+4.20%) |
Nov 16, 2023 | 3.800 | 3.840 | 3.760 | 3.810 | 1,698,218 | +0.01(+0.26%) |
Nov 15, 2023 | 3.850 | 3.920 | 3.800 | 3.800 | 1,317,852 | -0.07(-1.81%) |
Nov 14, 2023 | 3.880 | 3.910 | 3.785 | 3.870 | 2,487,753 | +0.13(+3.48%) |
Nov 13, 2023 | 3.770 | 3.795 | 3.680 | 3.740 | 1,175,979 | -0.03(-0.80%) |
Nov 10, 2023 | 3.840 | 3.920 | 3.680 | 3.770 | 1,758,264 | -0.06(-1.57%) |
Nov 09, 2023 | 4.000 | 4.020 | 3.671 | 3.830 | 7,966,865 | +0.21(+5.80%) |
Nov 08, 2023 | 3.690 | 3.700 | 3.560 | 3.620 | 1,731,341 | -0.07(-1.90%) |
Nov 07, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 2,142,399 | +0.06(+1.65%) |
Nov 06, 2023 | 3.720 | 3.730 | 3.540 | 3.630 | 6,246,311 | -0.02(-0.55%) |
Nov 03, 2023 | 3.480 | 3.680 | 3.455 | 3.650 | 2,106,898 | +0.20(+5.80%) |
Nov 02, 2023 | 3.530 | 3.542 | 3.400 | 3.450 | 1,123,737 | -0.07(-1.99%) |
Nov 01, 2023 | 3.380 | 3.520 | 3.350 | 3.520 | 1,559,662 | +0.14(+4.14%) |
Oct 31, 2023 | 3.270 | 3.420 | 3.230 | 3.380 | 1,458,608 | +0.08(+2.42%) |
Oct 30, 2023 | 3.330 | 3.390 | 3.280 | 3.300 | 1,118,769 | -0.01(-0.30%) |
Oct 27, 2023 | 3.300 | 3.320 | 3.230 | 3.310 | 2,319,369 | +0.03(+0.91%) |
Oct 26, 2023 | 3.200 | 3.300 | 3.160 | 3.280 | 1,306,740 | +0.11(+3.47%) |
Oct 25, 2023 | 3.150 | 3.240 | 3.125 | 3.170 | 1,003,370 | -0.03(-0.94%) |
Oct 24, 2023 | 3.090 | 3.225 | 3.090 | 3.200 | 876,368 | +0.12(+3.90%) |
Oct 23, 2023 | 3.120 | 3.170 | 3.060 | 3.080 | 1,420,616 | -0.08(-2.53%) |
Oct 20, 2023 | 3.170 | 3.220 | 3.130 | 3.160 | 1,235,672 | +0.01(+0.32%) |
Oct 19, 2023 | 3.340 | 3.340 | 3.140 | 3.150 | 2,205,235 | -0.17(-5.12%) |
Oct 18, 2023 | 3.400 | 3.410 | 3.305 | 3.320 | 1,724,985 | -0.12(-3.49%) |
Oct 17, 2023 | 3.360 | 3.520 | 3.360 | 3.440 | 1,685,085 | +0.06(+1.78%) |
Oct 16, 2023 | 3.220 | 3.420 | 3.210 | 3.380 | 2,494,414 | +0.17(+5.30%) |
Oct 13, 2023 | 3.190 | 3.240 | 3.150 | 3.210 | 1,028,961 | +0.02(+0.63%) |
Oct 12, 2023 | 3.320 | 3.370 | 3.170 | 3.190 | 1,754,782 | -0.14(-4.20%) |
Oct 11, 2023 | 3.330 | 3.420 | 3.300 | 3.330 | 1,256,192 | +0.00(+0.00%) |
Oct 10, 2023 | 3.320 | 3.390 | 3.300 | 3.330 | 1,534,076 | -0.01(-0.30%) |
Oct 09, 2023 | 3.320 | 3.360 | 3.215 | 3.340 | 1,095,778 | -0.01(-0.30%) |
Oct 06, 2023 | 3.340 | 3.420 | 3.270 | 3.350 | 1,842,228 | -0.08(-2.33%) |
Oct 05, 2023 | 3.370 | 3.455 | 3.280 | 3.430 | 3,723,163 | +0.07(+2.08%) |
Oct 04, 2023 | 3.310 | 3.380 | 3.200 | 3.360 | 5,746,180 | +0.03(+0.90%) |
Oct 03, 2023 | 3.540 | 3.540 | 3.320 | 3.330 | 2,043,891 | -0.20(-5.67%) |
Oct 02, 2023 | 3.570 | 3.610 | 3.510 | 3.530 | 1,343,021 | -0.05(-1.40%) |
Sep 29, 2023 | 3.560 | 3.630 | 3.540 | 3.580 | 1,773,336 | +0.04(+1.13%) |
Sep 28, 2023 | 3.570 | 3.605 | 3.500 | 3.540 | 1,056,320 | -0.05(-1.39%) |
Sep 27, 2023 | 3.560 | 3.620 | 3.515 | 3.590 | 1,146,357 | +0.04(+1.13%) |
Sep 26, 2023 | 3.510 | 3.607 | 3.510 | 3.550 | 1,026,642 | +0.06(+1.72%) |
Sep 25, 2023 | 3.500 | 3.500 | 3.470 | 3.490 | 841,196 | -0.02(-0.57%) |
Sep 22, 2023 | 3.550 | 3.590 | 3.500 | 3.510 | 1,075,247 | -0.05(-1.40%) |
Sep 21, 2023 | 3.530 | 3.610 | 3.500 | 3.560 | 1,711,178 | +0.01(+0.28%) |
Sep 20, 2023 | 3.660 | 3.680 | 3.540 | 3.550 | 1,585,045 | -0.10(-2.74%) |
Sep 19, 2023 | 3.660 | 3.700 | 3.600 | 3.650 | 1,864,222 | +0.01(+0.27%) |
Sep 18, 2023 | 3.740 | 3.840 | 3.615 | 3.640 | 1,894,302 | -0.09(-2.41%) |
Sep 15, 2023 | 3.780 | 3.800 | 3.700 | 3.730 | 4,695,365 | -0.05(-1.32%) |
Sep 14, 2023 | 3.820 | 3.890 | 3.770 | 3.780 | 872,922 | -0.01(-0.26%) |
Sep 13, 2023 | 3.830 | 3.915 | 3.785 | 3.790 | 1,514,139 | -0.03(-0.79%) |
Sep 12, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 1,312,362 | +0.00(+0.00%) |
Sep 11, 2023 | 3.870 | 3.915 | 3.810 | 3.820 | 1,036,923 | -0.02(-0.52%) |
Sep 08, 2023 | 3.860 | 3.910 | 3.810 | 3.840 | 1,537,437 | -0.02(-0.52%) |
Sep 07, 2023 | 4.010 | 4.020 | 3.850 | 3.860 | 1,937,790 | -0.14(-3.50%) |
Sep 06, 2023 | 3.940 | 4.010 | 3.930 | 4.000 | 1,506,410 | +0.09(+2.30%) |
Sep 05, 2023 | 3.900 | 3.950 | 3.815 | 3.910 | 2,163,085 | +0.02(+0.51%) |
Sep 01, 2023 | 3.850 | 3.900 | 3.795 | 3.890 | 1,744,911 | +0.04(+1.04%) |
Aug 31, 2023 | 3.790 | 4.020 | 3.760 | 3.850 | 3,746,172 | +0.19(+5.19%) |
Aug 30, 2023 | 3.740 | 3.760 | 3.590 | 3.660 | 4,088,568 | -0.12(-3.17%) |
Aug 29, 2023 | 3.800 | 3.860 | 3.750 | 3.780 | 1,701,156 | -0.01(-0.26%) |
Aug 28, 2023 | 3.940 | 3.970 | 3.775 | 3.790 | 1,658,246 | -0.16(-4.05%) |
Aug 25, 2023 | 3.950 | 4.005 | 3.905 | 3.950 | 1,495,360 | +0.08(+2.07%) |
Aug 24, 2023 | 3.970 | 3.970 | 3.810 | 3.870 | 3,504,636 | -0.13(-3.25%) |
Aug 23, 2023 | 3.900 | 4.020 | 3.890 | 4.000 | 2,382,778 | +0.13(+3.36%) |
Aug 22, 2023 | 4.060 | 4.060 | 3.810 | 3.870 | 4,991,566 | -0.17(-4.21%) |
Aug 21, 2023 | 4.080 | 4.090 | 3.865 | 4.040 | 3,129,704 | -0.06(-1.46%) |
Aug 18, 2023 | 4.230 | 4.305 | 4.090 | 4.100 | 2,447,302 | -0.19(-4.43%) |
Aug 17, 2023 | 4.430 | 4.460 | 4.280 | 4.290 | 2,206,622 | -0.15(-3.38%) |
Aug 16, 2023 | 4.540 | 4.560 | 4.360 | 4.440 | 3,239,017 | -0.10(-2.20%) |
Aug 15, 2023 | 4.590 | 4.650 | 4.495 | 4.540 | 4,957,325 | -0.07(-1.52%) |
Aug 14, 2023 | 4.510 | 4.635 | 4.405 | 4.610 | 3,660,380 | +0.13(+2.90%) |
Aug 11, 2023 | 4.350 | 4.490 | 4.305 | 4.480 | 2,863,049 | +0.17(+3.94%) |
Aug 10, 2023 | 4.200 | 4.640 | 4.090 | 4.310 | 11,209,199 | +0.25(+6.16%) |
Aug 09, 2023 | 4.150 | 4.170 | 4.000 | 4.060 | 1,689,749 | -0.08(-1.93%) |
Aug 08, 2023 | 4.120 | 4.160 | 4.060 | 4.140 | 1,555,338 | +0.00(+0.00%) |
Aug 07, 2023 | 4.040 | 4.150 | 3.990 | 4.140 | 1,625,413 | +0.09(+2.22%) |
Aug 04, 2023 | 4.140 | 4.160 | 4.040 | 4.050 | 1,957,098 | -0.09(-2.17%) |
Aug 03, 2023 | 4.020 | 4.150 | 4.010 | 4.140 | 1,225,067 | +0.09(+2.22%) |
Aug 02, 2023 | 4.100 | 4.110 | 3.990 | 4.050 | 1,242,770 | -0.10(-2.41%) |
Aug 01, 2023 | 4.130 | 4.160 | 4.070 | 4.150 | 1,169,974 | +0.00(+0.00%) |
Jul 31, 2023 | 4.050 | 4.180 | 4.010 | 4.150 | 2,226,155 | +0.12(+2.98%) |
Jul 28, 2023 | 3.920 | 4.130 | 3.900 | 4.030 | 2,345,456 | +0.13(+3.33%) |
Jul 27, 2023 | 3.930 | 3.940 | 3.850 | 3.900 | 1,402,860 | +0.01(+0.26%) |
Jul 26, 2023 | 3.780 | 3.910 | 3.740 | 3.890 | 2,363,286 | +0.18(+4.85%) |
Jul 25, 2023 | 3.730 | 3.775 | 3.690 | 3.710 | 895,521 | -0.02(-0.54%) |
Jul 24, 2023 | 3.830 | 3.830 | 3.695 | 3.730 | 1,498,878 | -0.09(-2.36%) |
Jul 21, 2023 | 3.790 | 3.820 | 3.765 | 3.820 | 1,332,635 | +0.06(+1.60%) |
Jul 20, 2023 | 3.750 | 3.788 | 3.720 | 3.760 | 1,321,082 | +0.02(+0.53%) |
Jul 19, 2023 | 3.630 | 3.920 | 3.630 | 3.740 | 2,555,961 | +0.17(+4.76%) |
Jul 18, 2023 | 3.570 | 3.620 | 3.530 | 3.570 | 1,252,443 | -0.02(-0.56%) |
Jul 17, 2023 | 3.560 | 3.640 | 3.555 | 3.590 | 1,304,984 | +0.02(+0.56%) |
Jul 14, 2023 | 3.480 | 3.630 | 3.460 | 3.570 | 1,353,865 | +0.08(+2.29%) |
Jul 13, 2023 | 3.500 | 3.535 | 3.425 | 3.490 | 2,517,690 | +0.02(+0.58%) |
Jul 12, 2023 | 3.590 | 3.590 | 3.450 | 3.470 | 2,049,095 | -0.08(-2.25%) |
Jul 11, 2023 | 3.690 | 3.695 | 3.530 | 3.550 | 1,458,688 | -0.14(-3.79%) |
Jul 10, 2023 | 3.590 | 3.700 | 3.580 | 3.690 | 1,241,882 | +0.08(+2.22%) |
Jul 07, 2023 | 3.530 | 3.660 | 3.530 | 3.610 | 1,095,424 | +0.09(+2.56%) |
Jul 06, 2023 | 3.580 | 3.605 | 3.500 | 3.520 | 1,590,481 | -0.10(-2.76%) |
Jul 05, 2023 | 3.630 | 3.665 | 3.540 | 3.620 | 1,527,754 | -0.05(-1.36%) |
Jul 03, 2023 | 3.740 | 3.740 | 3.640 | 3.670 | 714,214 | -0.02(-0.54%) |
Jun 30, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 1,351,117 | +0.06(+1.65%) |
Jun 29, 2023 | 3.810 | 3.825 | 3.600 | 3.630 | 2,499,428 | -0.21(-5.47%) |
Jun 28, 2023 | 3.850 | 3.890 | 3.805 | 3.840 | 1,415,099 | -0.03(-0.78%) |
Jun 27, 2023 | 3.790 | 3.915 | 3.770 | 3.870 | 1,701,387 | +0.08(+2.11%) |
Jun 26, 2023 | 3.870 | 3.895 | 3.780 | 3.790 | 1,321,877 | -0.08(-2.07%) |
Jun 23, 2023 | 3.860 | 3.900 | 3.815 | 3.870 | 3,741,501 | -0.01(-0.26%) |
Jun 22, 2023 | 3.920 | 3.990 | 3.870 | 3.880 | 1,443,721 | -0.07(-1.77%) |
Jun 21, 2023 | 3.870 | 3.960 | 3.820 | 3.950 | 1,109,333 | +0.05(+1.28%) |
Jun 20, 2023 | 3.950 | 3.950 | 3.800 | 3.900 | 1,715,483 | -0.03(-0.76%) |
Jun 16, 2023 | 4.000 | 4.020 | 3.900 | 3.930 | 8,224,271 | -0.06(-1.50%) |
Jun 15, 2023 | 3.880 | 4.020 | 3.840 | 3.990 | 1,839,116 | +0.49(+14.00%) |
May 08, 2023 | 3.470 | 3.565 | 3.440 | 3.500 | 1,722,997 | +0.04(+1.16%) |
May 05, 2023 | 3.470 | 3.570 | 3.440 | 3.460 | 1,920,281 | +0.04(+1.17%) |
May 04, 2023 | 3.450 | 3.450 | 3.345 | 3.420 | 1,689,942 | -0.06(-1.72%) |
May 03, 2023 | 3.330 | 3.535 | 3.294 | 3.480 | 2,864,118 | +0.18(+5.45%) |
May 02, 2023 | 3.430 | 3.445 | 3.270 | 3.300 | 1,924,755 | -0.12(-3.51%) |
May 01, 2023 | 3.330 | 3.470 | 3.330 | 3.420 | 2,291,901 | +0.07(+2.09%) |
Apr 28, 2023 | 3.300 | 3.390 | 3.260 | 3.350 | 1,641,755 | +0.04(+1.21%) |
Apr 27, 2023 | 3.320 | 3.375 | 3.240 | 3.310 | 1,734,259 | +0.01(+0.30%) |
Apr 26, 2023 | 3.310 | 3.340 | 3.270 | 3.300 | 1,168,989 | -0.03(-0.90%) |
Apr 25, 2023 | 3.440 | 3.480 | 3.280 | 3.330 | 1,405,163 | -0.11(-3.20%) |
Apr 24, 2023 | 3.560 | 3.580 | 3.410 | 3.440 | 1,272,811 | -0.14(-3.91%) |
Apr 21, 2023 | 3.420 | 3.600 | 3.410 | 3.580 | 2,079,522 | +0.14(+4.07%) |
Apr 20, 2023 | 3.430 | 3.470 | 3.380 | 3.440 | 1,423,588 | -0.02(-0.58%) |
Apr 19, 2023 | 3.320 | 3.480 | 3.291 | 3.460 | 1,369,443 | +0.12(+3.59%) |
Apr 18, 2023 | 3.360 | 3.375 | 3.290 | 3.340 | 1,216,164 | +0.00(+0.00%) |
Apr 17, 2023 | 3.180 | 3.380 | 3.170 | 3.340 | 2,512,498 | +0.16(+5.03%) |
Apr 14, 2023 | 3.220 | 3.220 | 3.070 | 3.180 | 1,787,099 | -0.04(-1.24%) |
Apr 13, 2023 | 3.130 | 3.235 | 3.095 | 3.220 | 3,944,705 | +0.10(+3.21%) |
Apr 12, 2023 | 3.330 | 3.330 | 3.090 | 3.120 | 2,418,530 | -0.11(-3.41%) |
Apr 11, 2023 | 3.300 | 3.390 | 3.190 | 3.230 | 2,373,909 | -0.08(-2.42%) |
Apr 10, 2023 | 3.330 | 3.340 | 3.240 | 3.310 | 2,058,046 | -0.06(-1.78%) |
Apr 06, 2023 | 3.190 | 3.370 | 3.150 | 3.370 | 1,802,697 | +0.20(+6.31%) |
Apr 05, 2023 | 3.220 | 3.260 | 3.140 | 3.170 | 2,219,612 | -0.05(-1.55%) |
Apr 04, 2023 | 3.350 | 3.360 | 3.180 | 3.220 | 2,694,155 | -0.10(-3.01%) |
Apr 03, 2023 | 3.300 | 3.377 | 3.280 | 3.320 | 1,588,674 | +0.01(+0.30%) |
Mar 31, 2023 | 3.190 | 3.350 | 3.170 | 3.310 | 2,073,633 | +0.15(+4.75%) |
Mar 30, 2023 | 3.290 | 3.315 | 3.130 | 3.160 | 2,972,694 | -0.11(-3.36%) |
Mar 29, 2023 | 3.230 | 3.270 | 3.190 | 3.270 | 1,501,029 | +0.06(+1.87%) |
Mar 28, 2023 | 3.320 | 3.380 | 3.180 | 3.210 | 1,694,840 | -0.11(-3.31%) |
Mar 27, 2023 | 3.370 | 3.470 | 3.305 | 3.320 | 2,080,293 | +0.00(+0.00%) |
Mar 24, 2023 | 3.280 | 3.440 | 3.250 | 3.320 | 3,949,845 | +0.21(+6.75%) |
Mar 23, 2023 | 3.040 | 3.140 | 3.030 | 3.110 | 2,367,959 | +0.10(+3.32%) |
Mar 22, 2023 | 3.090 | 3.105 | 2.990 | 3.010 | 2,936,760 | -0.09(-2.90%) |
Mar 21, 2023 | 3.100 | 3.180 | 3.075 | 3.100 | 1,831,400 | +0.02(+0.65%) |
Mar 20, 2023 | 3.090 | 3.120 | 2.945 | 3.080 | 2,215,952 | -0.02(-0.65%) |
Mar 17, 2023 | 3.130 | 3.180 | 3.030 | 3.100 | 9,981,848 | -0.03(-0.96%) |
Mar 16, 2023 | 3.110 | 3.190 | 3.060 | 3.130 | 1,755,918 | +0.00(+0.00%) |
Mar 15, 2023 | 3.170 | 3.205 | 3.090 | 3.130 | 3,168,589 | -0.09(-2.80%) |
Mar 14, 2023 | 3.250 | 3.280 | 3.170 | 3.220 | 2,464,199 | +0.04(+1.26%) |
Mar 13, 2023 | 3.030 | 3.230 | 3.010 | 3.180 | 3,320,140 | +0.09(+2.91%) |
Mar 10, 2023 | 3.300 | 3.300 | 3.040 | 3.090 | 3,583,700 | -0.19(-5.79%) |
Mar 09, 2023 | 3.420 | 3.460 | 3.220 | 3.280 | 2,023,939 | -0.13(-3.81%) |
Mar 08, 2023 | 3.410 | 3.470 | 3.360 | 3.410 | 973,446 | +0.01(+0.29%) |
Mar 07, 2023 | 3.380 | 3.470 | 3.350 | 3.400 | 1,360,137 | +0.05(+1.49%) |
Mar 06, 2023 | 3.420 | 3.450 | 3.310 | 3.350 | 1,695,171 | -0.07(-2.05%) |
Mar 03, 2023 | 3.470 | 3.500 | 3.380 | 3.420 | 3,051,589 | -0.04(-1.16%) |
Mar 02, 2023 | 3.520 | 3.555 | 3.450 | 3.460 | 1,046,901 | -0.09(-2.54%) |
Mar 01, 2023 | 3.570 | 3.670 | 3.540 | 3.550 | 1,821,932 | +0.00(+0.00%) |
Feb 28, 2023 | 3.510 | 3.610 | 3.490 | 3.550 | 1,685,183 | +0.06(+1.72%) |
Feb 27, 2023 | 3.430 | 3.540 | 3.420 | 3.490 | 1,626,043 | +0.07(+2.05%) |
Feb 24, 2023 | 3.480 | 3.490 | 3.420 | 3.420 | 1,322,269 | -0.08(-2.29%) |
Feb 23, 2023 | 3.520 | 3.540 | 3.473 | 3.500 | 2,395,854 | -0.01(-0.28%) |
Feb 22, 2023 | 3.540 | 3.580 | 3.460 | 3.510 | 1,846,965 | -0.02(-0.57%) |
Feb 21, 2023 | 3.570 | 3.630 | 3.510 | 3.530 | 3,806,454 | -0.10(-2.75%) |
Feb 17, 2023 | 3.470 | 3.670 | 3.400 | 3.630 | 2,301,192 | +0.16(+4.61%) |
Feb 16, 2023 | 3.520 | 3.560 | 3.440 | 3.470 | 1,801,272 | -0.11(-3.07%) |
Feb 15, 2023 | 3.590 | 3.635 | 3.530 | 3.580 | 1,681,183 | -0.01(-0.28%) |
Feb 14, 2023 | 3.630 | 3.705 | 3.560 | 3.590 | 2,897,431 | -0.07(-1.91%) |
Feb 13, 2023 | 3.600 | 3.675 | 3.550 | 3.660 | 1,248,609 | +0.08(+2.23%) |
Feb 10, 2023 | 3.600 | 3.610 | 3.530 | 3.580 | 1,630,006 | -0.02(-0.56%) |
Feb 09, 2023 | 3.790 | 3.855 | 3.595 | 3.600 | 2,149,996 | -0.19(-5.01%) |
Feb 08, 2023 | 3.890 | 3.890 | 3.735 | 3.790 | 2,045,291 | -0.07(-1.81%) |
Feb 07, 2023 | 3.710 | 3.870 | 3.650 | 3.860 | 3,529,769 | +0.15(+4.04%) |
Feb 06, 2023 | 3.730 | 3.800 | 3.695 | 3.710 | 2,556,576 | -0.05(-1.33%) |
Feb 03, 2023 | 3.760 | 3.880 | 3.735 | 3.760 | 2,486,357 | -0.04(-1.05%) |
Feb 02, 2023 | 3.830 | 3.830 | 3.670 | 3.800 | 2,737,323 | +0.03(+0.80%) |
Feb 01, 2023 | 3.700 | 3.836 | 3.590 | 3.770 | 3,264,896 | +0.08(+2.17%) |
Jan 31, 2023 | 3.620 | 3.710 | 3.620 | 3.690 | 2,080,639 | +0.09(+2.50%) |
Jan 30, 2023 | 3.640 | 3.710 | 3.540 | 3.600 | 2,652,700 | -0.07(-1.91%) |
Jan 27, 2023 | 3.700 | 3.740 | 3.620 | 3.670 | 1,518,835 | +0.00(+0.00%) |
Jan 26, 2023 | 3.590 | 3.680 | 3.535 | 3.670 | 2,255,591 | +0.09(+2.51%) |
Jan 25, 2023 | 3.500 | 3.580 | 3.440 | 3.580 | 1,853,004 | +0.05(+1.42%) |
Jan 24, 2023 | 3.400 | 3.540 | 3.390 | 3.530 | 2,224,208 | +0.13(+3.82%) |
Jan 23, 2023 | 3.500 | 3.500 | 3.360 | 3.400 | 3,244,733 | -0.10(-2.86%) |
Jan 20, 2023 | 3.330 | 3.570 | 3.260 | 3.500 | 4,041,507 | +0.22(+6.71%) |
Jan 19, 2023 | 3.340 | 3.369 | 3.270 | 3.280 | 2,817,972 | -0.08(-2.38%) |
Jan 18, 2023 | 3.480 | 3.510 | 3.301 | 3.360 | 1,946,037 | -0.06(-1.75%) |
Jan 17, 2023 | 3.490 | 3.650 | 3.410 | 3.420 | 2,954,319 | +0.02(+0.59%) |
Jan 13, 2023 | 3.390 | 3.500 | 3.320 | 3.400 | 4,036,287 | -0.11(-3.13%) |
Jan 12, 2023 | 3.370 | 3.510 | 3.300 | 3.510 | 2,208,027 | +0.12(+3.54%) |
Jan 11, 2023 | 3.640 | 3.660 | 3.380 | 3.390 | 3,575,885 | -0.26(-7.12%) |
Jan 10, 2023 | 3.480 | 3.680 | 3.420 | 3.650 | 1,883,024 | +0.14(+3.99%) |
Jan 09, 2023 | 3.620 | 3.670 | 3.510 | 3.510 | 2,579,655 | -0.12(-3.31%) |
Jan 06, 2023 | 3.600 | 3.750 | 3.555 | 3.630 | 1,716,574 | +0.03(+0.83%) |
Jan 05, 2023 | 3.620 | 3.675 | 3.530 | 3.600 | 2,024,586 | -0.05(-1.37%) |
Jan 04, 2023 | 3.820 | 3.880 | 3.610 | 3.650 | 3,293,779 | -0.22(-5.68%) |
Jan 03, 2023 | 3.940 | 3.980 | 3.780 | 3.870 | 3,118,583 | -0.01(-0.26%) |
Dec 30, 2022 | 3.810 | 3.900 | 3.805 | 3.880 | 1,533,204 | +0.02(+0.52%) |
Dec 29, 2022 | 3.670 | 3.920 | 3.670 | 3.860 | 3,092,814 | +0.18(+4.89%) |
Dec 28, 2022 | 3.650 | 3.730 | 3.631 | 3.680 | 1,601,797 | +0.05(+1.38%) |
Dec 27, 2022 | 3.680 | 3.700 | 3.590 | 3.630 | 1,634,662 | -0.02(-0.55%) |
Dec 23, 2022 | 3.780 | 3.790 | 3.630 | 3.650 | 1,465,092 | -0.15(-3.95%) |
Dec 22, 2022 | 3.670 | 3.800 | 3.645 | 3.800 | 2,655,658 | +0.11(+2.98%) |
Dec 21, 2022 | 3.650 | 3.750 | 3.620 | 3.690 | 1,855,967 | +0.07(+1.93%) |
Dec 20, 2022 | 3.480 | 3.650 | 3.460 | 3.620 | 2,781,751 | +0.13(+3.72%) |
Dec 19, 2022 | 3.600 | 3.620 | 3.451 | 3.490 | 2,550,902 | -0.12(-3.32%) |
Dec 16, 2022 | 3.550 | 3.620 | 3.510 | 3.610 | 4,700,099 | +0.05(+1.40%) |
Dec 15, 2022 | 3.630 | 3.660 | 3.555 | 3.560 | 5,103,400 | -0.11(-3.00%) |
Dec 14, 2022 | 3.710 | 3.755 | 3.620 | 3.670 | 3,320,237 | -0.04(-1.08%) |
Dec 13, 2022 | 3.670 | 3.760 | 3.630 | 3.710 | 6,406,813 | +0.06(+1.64%) |
Dec 12, 2022 | 3.610 | 3.785 | 3.580 | 3.650 | 8,575,836 | +0.10(+2.82%) |
Dec 09, 2022 | 3.610 | 3.645 | 3.500 | 3.550 | 4,770,700 | -0.09(-2.47%) |
Dec 08, 2022 | 3.460 | 3.720 | 3.435 | 3.640 | 7,286,865 | +0.19(+5.51%) |
Dec 07, 2022 | 3.060 | 3.540 | 3.020 | 3.450 | 13,202,473 | +0.28(+8.83%) |
Dec 06, 2022 | 3.230 | 3.300 | 3.160 | 3.170 | 2,364,360 | -0.07(-2.16%) |
Dec 05, 2022 | 3.380 | 3.410 | 3.220 | 3.240 | 2,403,512 | -0.12(-3.57%) |
Dec 02, 2022 | 3.230 | 3.410 | 3.180 | 3.360 | 3,353,681 | +0.13(+4.02%) |