Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.980 | 3.100 | 2.980 | 3.100 | 15,552 | +0.12(+4.03%) |
May 21, 2024 | 3.020 | 3.020 | 2.950 | 2.980 | 32,948 | -0.04(-1.32%) |
May 20, 2024 | 2.975 | 3.060 | 2.965 | 3.020 | 15,741 | +0.12(+4.14%) |
May 17, 2024 | 2.940 | 2.999 | 2.820 | 2.900 | 27,798 | -0.04(-1.36%) |
May 16, 2024 | 2.850 | 3.010 | 2.850 | 2.940 | 24,893 | -0.06(-2.00%) |
May 15, 2024 | 2.906 | 3.000 | 2.906 | 3.000 | 6,313 | -0.02(-0.66%) |
May 14, 2024 | 2.850 | 3.040 | 2.850 | 3.020 | 10,404 | +0.17(+5.96%) |
May 13, 2024 | 2.870 | 2.930 | 2.820 | 2.850 | 17,424 | -0.06(-2.06%) |
May 10, 2024 | 2.960 | 3.004 | 2.860 | 2.910 | 7,943 | -0.08(-2.68%) |
May 09, 2024 | 3.120 | 3.120 | 2.910 | 2.990 | 31,436 | -0.06(-1.97%) |
May 08, 2024 | 2.850 | 3.050 | 2.850 | 3.050 | 7,856 | +0.10(+3.39%) |
May 07, 2024 | 3.010 | 3.010 | 2.910 | 2.950 | 12,760 | -0.02(-0.67%) |
May 06, 2024 | 2.899 | 3.026 | 2.885 | 2.970 | 13,475 | +0.07(+2.41%) |
May 03, 2024 | 2.875 | 2.940 | 2.852 | 2.900 | 5,783 | +0.00(+0.00%) |
May 02, 2024 | 2.900 | 2.930 | 2.864 | 2.900 | 20,770 | +0.00(+0.00%) |
May 01, 2024 | 2.900 | 2.980 | 2.861 | 2.900 | 33,887 | +0.05(+1.75%) |
Apr 30, 2024 | 2.960 | 2.970 | 2.780 | 2.850 | 80,811 | -0.16(-5.32%) |
Apr 29, 2024 | 3.140 | 3.205 | 2.980 | 3.010 | 77,027 | -0.13(-4.14%) |
Apr 26, 2024 | 3.470 | 3.470 | 3.050 | 3.140 | 43,259 | -0.41(-11.55%) |
Apr 25, 2024 | 3.570 | 3.710 | 3.470 | 3.550 | 19,725 | +0.02(+0.57%) |
Apr 24, 2024 | 3.579 | 3.650 | 3.420 | 3.530 | 5,031 | -0.04(-1.12%) |
Apr 23, 2024 | 3.420 | 3.620 | 3.420 | 3.570 | 14,011 | +0.07(+1.92%) |
Apr 22, 2024 | 3.350 | 3.515 | 3.350 | 3.503 | 20,521 | +0.07(+2.12%) |
Apr 19, 2024 | 3.380 | 3.490 | 3.295 | 3.430 | 13,997 | +0.01(+0.29%) |
Apr 18, 2024 | 3.370 | 3.490 | 3.310 | 3.420 | 15,526 | +0.00(+0.00%) |
Apr 17, 2024 | 3.440 | 3.497 | 3.300 | 3.420 | 17,100 | -0.04(-1.16%) |
Apr 16, 2024 | 3.650 | 3.650 | 3.460 | 3.460 | 7,775 | -0.22(-5.98%) |
Apr 15, 2024 | 3.550 | 3.680 | 3.440 | 3.680 | 16,299 | +0.06(+1.66%) |
Apr 12, 2024 | 3.830 | 3.850 | 3.500 | 3.620 | 22,357 | -0.14(-3.70%) |
Apr 11, 2024 | 3.880 | 3.880 | 3.750 | 3.759 | 4,359 | -0.04(-1.08%) |
Apr 10, 2024 | 3.920 | 3.920 | 3.760 | 3.800 | 15,277 | +0.00(+0.00%) |
Apr 09, 2024 | 3.890 | 3.970 | 3.800 | 3.800 | 4,361 | -0.03(-0.78%) |
Apr 08, 2024 | 3.750 | 3.990 | 3.680 | 3.830 | 49,389 | +0.13(+3.51%) |
Apr 05, 2024 | 3.600 | 3.745 | 3.600 | 3.700 | 17,100 | +0.07(+1.93%) |
Apr 04, 2024 | 3.560 | 3.651 | 3.560 | 3.630 | 9,587 | +0.15(+4.31%) |
Apr 03, 2024 | 3.460 | 3.580 | 3.450 | 3.480 | 12,732 | -0.02(-0.57%) |
Apr 02, 2024 | 3.440 | 3.570 | 3.440 | 3.500 | 9,059 | +0.04(+1.03%) |
Apr 01, 2024 | 3.530 | 3.540 | 3.464 | 3.464 | 4,652 | -0.06(-1.58%) |
Mar 28, 2024 | 3.480 | 3.572 | 3.400 | 3.520 | 17,507 | -0.01(-0.28%) |
Mar 27, 2024 | 3.420 | 3.540 | 3.420 | 3.530 | 12,412 | +0.04(+1.15%) |
Mar 26, 2024 | 3.430 | 3.530 | 3.400 | 3.490 | 14,637 | +0.01(+0.29%) |
Mar 25, 2024 | 3.526 | 3.526 | 3.410 | 3.480 | 3,710 | -0.01(-0.29%) |
Mar 22, 2024 | 3.420 | 3.590 | 3.411 | 3.490 | 31,076 | -0.01(-0.29%) |
Mar 21, 2024 | 3.680 | 3.676 | 3.400 | 3.500 | 21,404 | -0.03(-0.85%) |
Mar 20, 2024 | 3.450 | 3.550 | 3.450 | 3.530 | 15,656 | +0.07(+2.02%) |
Mar 19, 2024 | 3.510 | 3.690 | 3.370 | 3.460 | 28,311 | -0.11(-3.08%) |
Mar 18, 2024 | 3.500 | 3.695 | 3.396 | 3.570 | 17,828 | +0.05(+1.42%) |
Mar 15, 2024 | 3.480 | 3.580 | 3.380 | 3.520 | 11,515 | +0.03(+0.86%) |
Mar 14, 2024 | 3.480 | 3.501 | 3.350 | 3.490 | 13,475 | +0.06(+1.75%) |
Mar 13, 2024 | 3.450 | 3.530 | 3.370 | 3.430 | 28,879 | -0.07(-2.00%) |
Mar 12, 2024 | 3.460 | 3.530 | 3.460 | 3.500 | 9,988 | -0.07(-1.96%) |
Mar 11, 2024 | 3.400 | 3.570 | 3.400 | 3.570 | 4,854 | +0.06(+1.71%) |
Mar 08, 2024 | 3.620 | 3.620 | 3.390 | 3.510 | 8,306 | +0.01(+0.29%) |
Mar 07, 2024 | 3.560 | 3.572 | 3.450 | 3.500 | 4,537 | +0.02(+0.57%) |
Mar 06, 2024 | 3.521 | 3.570 | 3.460 | 3.480 | 9,816 | +0.05(+1.46%) |
Mar 05, 2024 | 3.620 | 3.708 | 3.370 | 3.430 | 12,041 | -0.11(-3.11%) |
Mar 04, 2024 | 3.530 | 3.651 | 3.480 | 3.540 | 10,337 | -0.04(-1.12%) |
Mar 01, 2024 | 3.580 | 3.640 | 3.490 | 3.580 | 22,413 | -0.02(-0.56%) |
Feb 29, 2024 | 3.480 | 3.700 | 3.480 | 3.600 | 15,980 | +0.10(+2.86%) |
Feb 28, 2024 | 3.452 | 3.620 | 3.452 | 3.500 | 48,637 | -0.14(-3.85%) |
Feb 27, 2024 | 3.600 | 3.635 | 3.460 | 3.640 | 24,494 | +0.08(+2.25%) |
Feb 26, 2024 | 3.730 | 3.730 | 3.470 | 3.560 | 9,869 | -0.07(-1.93%) |
Feb 23, 2024 | 3.560 | 3.710 | 3.490 | 3.630 | 67,401 | +0.28(+8.36%) |
Feb 22, 2024 | 3.210 | 3.350 | 3.180 | 3.350 | 5,962 | +0.12(+3.72%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.100 | 3.230 | 8,365 | -0.14(-4.15%) |
Feb 20, 2024 | 3.390 | 3.390 | 3.250 | 3.370 | 5,278 | +0.01(+0.30%) |
Feb 16, 2024 | 3.320 | 3.430 | 3.300 | 3.360 | 3,971 | +0.06(+1.82%) |
Feb 15, 2024 | 3.360 | 3.360 | 3.220 | 3.300 | 9,697 | +0.01(+0.30%) |
Feb 14, 2024 | 3.085 | 3.290 | 3.085 | 3.290 | 14,168 | +0.14(+4.45%) |
Feb 13, 2024 | 3.090 | 3.153 | 3.051 | 3.150 | 5,798 | -0.01(-0.32%) |
Feb 12, 2024 | 3.160 | 3.220 | 3.090 | 3.160 | 27,975 | -0.06(-1.86%) |
Feb 09, 2024 | 3.260 | 3.260 | 3.100 | 3.220 | 12,545 | +0.08(+2.55%) |
Feb 08, 2024 | 3.160 | 3.241 | 3.140 | 3.140 | 15,125 | -0.05(-1.57%) |
Feb 07, 2024 | 3.180 | 3.260 | 3.150 | 3.190 | 1,742 | +0.03(+0.95%) |
Feb 06, 2024 | 3.200 | 3.260 | 3.156 | 3.160 | 1,692 | +0.02(+0.64%) |
Feb 05, 2024 | 3.170 | 3.200 | 3.120 | 3.140 | 3,939 | -0.07(-2.18%) |
Feb 02, 2024 | 3.210 | 3.260 | 3.140 | 3.210 | 3,741 | +0.02(+0.63%) |
Feb 01, 2024 | 3.200 | 3.370 | 3.070 | 3.190 | 20,819 | -0.07(-2.15%) |
Jan 31, 2024 | 3.270 | 3.430 | 3.260 | 3.260 | 5,547 | +0.05(+1.56%) |
Jan 30, 2024 | 3.180 | 3.330 | 3.110 | 3.210 | 26,452 | -0.02(-0.62%) |
Jan 29, 2024 | 3.250 | 3.310 | 3.110 | 3.230 | 10,595 | -0.06(-1.82%) |
Jan 26, 2024 | 2.989 | 3.320 | 2.970 | 3.290 | 92,226 | +0.34(+11.53%) |
Jan 25, 2024 | 2.885 | 2.950 | 2.885 | 2.950 | 9,617 | +0.06(+2.08%) |
Jan 24, 2024 | 2.890 | 2.940 | 2.850 | 2.890 | 7,642 | +0.05(+1.76%) |
Jan 23, 2024 | 2.930 | 2.930 | 2.830 | 2.840 | 28,852 | -0.05(-1.73%) |
Jan 22, 2024 | 2.860 | 2.940 | 2.860 | 2.890 | 10,453 | +0.00(+0.00%) |
Jan 19, 2024 | 2.890 | 2.930 | 2.860 | 2.890 | 46,718 | +0.00(+0.01%) |
Jan 18, 2024 | 2.860 | 2.910 | 2.860 | 2.890 | 18,091 | +0.01(+0.34%) |
Jan 17, 2024 | 2.983 | 2.983 | 2.870 | 2.880 | 17,869 | -0.00(-0.17%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.870 | 2.885 | 22,140 | -0.05(-1.70%) |
Jan 12, 2024 | 2.960 | 3.000 | 2.900 | 2.935 | 29,569 | -0.04(-1.18%) |
Jan 11, 2024 | 3.110 | 3.110 | 2.970 | 2.970 | 14,048 | -0.08(-2.62%) |
Jan 10, 2024 | 3.054 | 3.087 | 2.960 | 3.050 | 27,518 | +0.06(+2.01%) |
Jan 09, 2024 | 3.010 | 3.163 | 2.950 | 2.990 | 9,938 | +0.03(+1.01%) |
Jan 08, 2024 | 2.920 | 3.094 | 2.920 | 2.960 | 14,238 | +0.01(+0.34%) |
Jan 05, 2024 | 3.070 | 3.140 | 2.900 | 2.950 | 44,705 | -0.14(-4.53%) |
Jan 04, 2024 | 3.059 | 3.096 | 3.050 | 3.090 | 15,228 | -0.01(-0.32%) |
Jan 03, 2024 | 3.175 | 3.175 | 3.060 | 3.100 | 12,204 | -0.04(-1.27%) |
Jan 02, 2024 | 2.920 | 3.240 | 2.920 | 3.140 | 517,227 | +0.20(+6.80%) |
Dec 29, 2023 | 2.900 | 3.000 | 2.900 | 2.940 | 22,692 | -0.05(-1.67%) |
Dec 28, 2023 | 2.990 | 3.050 | 2.910 | 2.990 | 52,099 | +0.04(+1.36%) |
Dec 27, 2023 | 3.020 | 3.050 | 2.933 | 2.950 | 19,388 | -0.08(-2.64%) |
Dec 26, 2023 | 3.010 | 3.078 | 3.010 | 3.030 | 13,051 | -0.04(-1.30%) |
Dec 22, 2023 | 3.090 | 3.090 | 2.990 | 3.070 | 15,400 | +0.04(+1.32%) |
Dec 21, 2023 | 2.900 | 3.040 | 2.890 | 3.030 | 13,845 | +0.10(+3.41%) |
Dec 20, 2023 | 2.920 | 2.975 | 2.875 | 2.930 | 60,287 | +0.00(+0.00%) |
Dec 19, 2023 | 2.990 | 3.040 | 2.900 | 2.930 | 16,885 | -0.11(-3.62%) |
Dec 18, 2023 | 3.060 | 3.063 | 2.930 | 3.040 | 31,213 | +0.05(+1.67%) |
Dec 15, 2023 | 2.940 | 3.030 | 2.940 | 2.990 | 63,214 | +0.02(+0.67%) |
Dec 14, 2023 | 2.962 | 3.080 | 2.962 | 2.970 | 11,632 | +0.00(+0.00%) |
Dec 13, 2023 | 2.960 | 3.002 | 2.940 | 2.970 | 11,530 | +0.00(+0.00%) |
Dec 12, 2023 | 3.050 | 3.055 | 2.926 | 2.970 | 18,670 | -0.03(-1.00%) |
Dec 11, 2023 | 3.070 | 3.230 | 2.970 | 3.000 | 41,534 | -0.10(-3.23%) |
Dec 08, 2023 | 3.190 | 3.190 | 3.060 | 3.100 | 6,382 | -0.01(-0.29%) |
Dec 07, 2023 | 3.040 | 3.200 | 3.040 | 3.109 | 1,390 | +0.08(+2.61%) |
Dec 06, 2023 | 3.140 | 3.140 | 3.030 | 3.030 | 23,432 | -0.03(-0.98%) |
Dec 05, 2023 | 3.110 | 3.120 | 3.050 | 3.060 | 11,191 | +0.01(+0.33%) |
Dec 04, 2023 | 3.040 | 3.240 | 3.040 | 3.050 | 19,502 | -0.08(-2.56%) |
Dec 01, 2023 | 2.869 | 3.130 | 2.869 | 3.130 | 520,178 | +0.26(+9.06%) |
Nov 30, 2023 | 2.920 | 3.010 | 2.870 | 2.870 | 17,853 | -0.07(-2.38%) |
Nov 29, 2023 | 2.910 | 2.986 | 2.900 | 2.940 | 17,276 | -0.03(-1.01%) |
Nov 28, 2023 | 2.970 | 3.010 | 2.940 | 2.970 | 12,228 | -0.01(-0.34%) |
Nov 27, 2023 | 2.990 | 3.040 | 2.911 | 2.980 | 9,021 | +0.00(+0.00%) |
Nov 24, 2023 | 2.975 | 3.010 | 2.970 | 2.980 | 4,074 | +0.07(+2.41%) |
Nov 22, 2023 | 2.900 | 3.020 | 2.890 | 2.910 | 5,194 | -0.04(-1.36%) |
Nov 21, 2023 | 3.000 | 3.000 | 2.950 | 2.950 | 3,476 | -0.03(-1.01%) |
Nov 20, 2023 | 2.995 | 2.995 | 2.880 | 2.980 | 32,906 | -0.05(-1.65%) |
Nov 17, 2023 | 3.050 | 3.150 | 2.930 | 3.030 | 7,910 | +0.02(+0.66%) |
Nov 16, 2023 | 3.060 | 3.140 | 3.010 | 3.010 | 8,324 | -0.01(-0.33%) |
Nov 15, 2023 | 3.190 | 3.259 | 2.940 | 3.020 | 42,850 | -0.17(-5.33%) |
Nov 14, 2023 | 2.920 | 3.211 | 2.920 | 3.190 | 10,237 | +0.20(+6.69%) |
Nov 13, 2023 | 3.022 | 3.030 | 2.970 | 2.990 | 4,653 | -0.05(-1.64%) |
Nov 10, 2023 | 3.163 | 3.163 | 2.936 | 3.040 | 24,603 | -0.17(-5.30%) |
Nov 09, 2023 | 3.210 | 3.210 | 3.061 | 3.210 | 3,866 | +0.08(+2.56%) |
Nov 08, 2023 | 3.200 | 3.240 | 3.060 | 3.130 | 4,834 | -0.04(-1.26%) |
Nov 07, 2023 | 3.160 | 3.308 | 3.120 | 3.170 | 5,535 | +0.06(+1.93%) |
Nov 06, 2023 | 3.080 | 3.175 | 3.080 | 3.110 | 8,823 | +0.09(+2.98%) |
Nov 03, 2023 | 3.010 | 3.150 | 3.000 | 3.020 | 29,681 | +0.00(+0.00%) |
Nov 02, 2023 | 3.100 | 3.245 | 3.020 | 3.020 | 17,293 | -0.08(-2.58%) |
Nov 01, 2023 | 3.250 | 3.250 | 3.060 | 3.100 | 7,204 | -0.06(-1.90%) |
Oct 31, 2023 | 3.000 | 3.250 | 3.000 | 3.160 | 32,799 | +0.13(+4.29%) |
Oct 30, 2023 | 3.200 | 3.200 | 2.910 | 3.030 | 49,425 | -0.09(-2.88%) |
Oct 27, 2023 | 3.180 | 3.275 | 3.080 | 3.120 | 30,119 | -0.14(-4.29%) |
Oct 26, 2023 | 3.500 | 3.549 | 3.260 | 3.260 | 36,923 | -0.23(-6.59%) |
Oct 25, 2023 | 3.640 | 3.640 | 3.490 | 3.490 | 9,785 | -0.06(-1.69%) |
Oct 24, 2023 | 3.600 | 3.620 | 3.500 | 3.550 | 4,760 | -0.02(-0.56%) |
Oct 23, 2023 | 3.490 | 3.590 | 3.460 | 3.570 | 12,865 | -0.01(-0.28%) |
Oct 20, 2023 | 3.600 | 3.602 | 3.460 | 3.580 | 9,507 | -0.04(-1.10%) |
Oct 19, 2023 | 3.740 | 3.740 | 3.600 | 3.620 | 5,384 | +0.02(+0.56%) |
Oct 18, 2023 | 3.610 | 3.710 | 3.600 | 3.600 | 7,394 | +0.00(+0.00%) |
Oct 17, 2023 | 3.650 | 3.750 | 3.600 | 3.600 | 31,912 | -0.06(-1.64%) |
Oct 16, 2023 | 3.700 | 3.838 | 3.650 | 3.660 | 43,226 | -0.06(-1.61%) |
Oct 13, 2023 | 3.740 | 3.750 | 3.720 | 3.720 | 1,658 | -0.02(-0.53%) |
Oct 12, 2023 | 3.730 | 3.750 | 3.730 | 3.740 | 4,389 | -0.01(-0.27%) |
Oct 11, 2023 | 3.760 | 3.763 | 3.750 | 3.750 | 1,137 | +0.00(+0.00%) |
Oct 10, 2023 | 3.830 | 3.840 | 3.750 | 3.750 | 5,744 | +0.00(+0.00%) |
Oct 09, 2023 | 3.830 | 3.840 | 3.750 | 3.750 | 8,892 | -0.04(-1.19%) |
Oct 06, 2023 | 3.820 | 3.850 | 3.700 | 3.795 | 14,133 | +0.05(+1.47%) |
Oct 05, 2023 | 3.730 | 3.840 | 3.730 | 3.740 | 2,913 | +0.00(+0.00%) |
Oct 04, 2023 | 3.850 | 3.860 | 3.700 | 3.740 | 3,081 | -0.03(-0.80%) |
Oct 03, 2023 | 3.716 | 3.860 | 3.716 | 3.770 | 4,723 | -0.08(-2.08%) |
Oct 02, 2023 | 3.860 | 3.980 | 3.830 | 3.850 | 8,704 | +0.04(+1.05%) |
Sep 29, 2023 | 3.720 | 3.889 | 3.720 | 3.810 | 2,480 | +0.06(+1.60%) |
Sep 28, 2023 | 4.000 | 4.000 | 3.750 | 3.750 | 7,197 | -0.15(-3.85%) |
Sep 27, 2023 | 3.890 | 4.080 | 3.870 | 3.900 | 5,368 | -0.14(-3.37%) |
Sep 26, 2023 | 3.910 | 4.180 | 3.850 | 4.036 | 1,777 | +0.08(+1.92%) |
Sep 25, 2023 | 4.010 | 4.000 | 3.960 | 3.960 | 4,198 | -0.14(-3.41%) |
Sep 22, 2023 | 4.040 | 4.240 | 3.977 | 4.100 | 14,703 | +0.06(+1.49%) |
Sep 21, 2023 | 4.000 | 4.040 | 3.915 | 4.040 | 80,678 | +0.01(+0.25%) |
Sep 20, 2023 | 3.970 | 4.030 | 3.852 | 4.030 | 13,694 | +0.08(+2.03%) |
Sep 19, 2023 | 3.870 | 3.950 | 3.777 | 3.950 | 6,439 | +0.00(+0.00%) |
Sep 18, 2023 | 4.140 | 4.140 | 3.690 | 3.950 | 14,601 | -0.19(-4.59%) |
Sep 15, 2023 | 3.880 | 4.140 | 3.760 | 4.140 | 41,695 | +0.34(+8.95%) |
Sep 14, 2023 | 3.650 | 3.800 | 3.650 | 3.800 | 11,618 | +0.13(+3.54%) |
Sep 13, 2023 | 3.700 | 3.800 | 3.660 | 3.670 | 4,804 | +0.01(+0.27%) |
Sep 12, 2023 | 3.650 | 3.760 | 3.650 | 3.660 | 12,697 | +0.01(+0.27%) |
Sep 11, 2023 | 3.820 | 3.820 | 3.640 | 3.650 | 21,767 | -0.10(-2.67%) |
Sep 08, 2023 | 3.710 | 3.810 | 3.710 | 3.750 | 5,419 | -0.13(-3.35%) |
Sep 07, 2023 | 3.790 | 3.880 | 3.700 | 3.880 | 7,042 | +0.08(+2.11%) |
Sep 06, 2023 | 3.840 | 3.850 | 3.690 | 3.800 | 8,154 | -0.05(-1.30%) |
Sep 05, 2023 | 3.820 | 3.896 | 3.820 | 3.850 | 4,495 | +0.03(+0.79%) |
Sep 01, 2023 | 3.930 | 3.940 | 3.767 | 3.820 | 7,209 | +0.07(+1.87%) |
Aug 31, 2023 | 4.010 | 4.010 | 3.750 | 3.750 | 12,264 | -0.14(-3.60%) |
Aug 30, 2023 | 3.960 | 3.960 | 3.788 | 3.890 | 10,266 | -0.10(-2.51%) |
Aug 29, 2023 | 3.810 | 4.010 | 3.810 | 3.990 | 5,567 | +0.18(+4.59%) |
Aug 28, 2023 | 3.856 | 3.856 | 3.750 | 3.815 | 5,398 | -0.00(-0.13%) |
Aug 25, 2023 | 4.062 | 4.062 | 3.820 | 3.820 | 3,514 | -0.02(-0.52%) |
Aug 24, 2023 | 4.000 | 4.030 | 3.840 | 3.840 | 7,242 | -0.04(-1.03%) |
Aug 23, 2023 | 3.730 | 4.080 | 3.730 | 3.880 | 63,730 | +0.12(+3.19%) |
Aug 22, 2023 | 3.770 | 3.775 | 3.750 | 3.760 | 7,326 | +0.07(+1.90%) |
Aug 21, 2023 | 3.770 | 3.770 | 3.690 | 3.690 | 3,896 | -0.02(-0.54%) |
Aug 18, 2023 | 3.660 | 3.780 | 3.610 | 3.710 | 14,527 | +0.03(+0.82%) |
Aug 17, 2023 | 3.690 | 3.730 | 3.600 | 3.680 | 35,839 | -0.04(-1.08%) |
Aug 16, 2023 | 3.750 | 3.790 | 3.680 | 3.720 | 12,855 | -0.05(-1.33%) |
Aug 15, 2023 | 3.710 | 3.819 | 3.700 | 3.770 | 21,073 | -0.01(-0.26%) |
Aug 14, 2023 | 3.800 | 3.850 | 3.780 | 3.780 | 18,512 | -0.03(-0.79%) |
Aug 11, 2023 | 4.040 | 4.040 | 3.810 | 3.810 | 28,622 | -0.21(-5.22%) |
Aug 10, 2023 | 3.970 | 4.023 | 3.950 | 4.020 | 6,720 | +0.03(+0.75%) |
Aug 09, 2023 | 4.020 | 4.020 | 3.780 | 3.990 | 36,083 | -0.03(-0.75%) |
Aug 08, 2023 | 4.150 | 4.220 | 4.020 | 4.020 | 19,493 | -0.13(-3.13%) |
Aug 07, 2023 | 4.160 | 4.240 | 4.040 | 4.150 | 26,555 | -0.04(-0.95%) |
Aug 04, 2023 | 4.020 | 4.190 | 4.020 | 4.190 | 20,848 | +0.11(+2.70%) |
Aug 03, 2023 | 4.260 | 4.310 | 4.080 | 4.080 | 27,071 | -0.35(-7.90%) |
Aug 02, 2023 | 4.520 | 4.520 | 4.362 | 4.430 | 8,950 | -0.03(-0.59%) |
Aug 01, 2023 | 4.540 | 4.540 | 4.398 | 4.456 | 9,915 | -0.08(-1.85%) |
Jul 31, 2023 | 4.670 | 4.760 | 4.540 | 4.540 | 22,562 | -0.01(-0.22%) |
Jul 28, 2023 | 4.700 | 4.800 | 4.510 | 4.550 | 60,585 | -0.10(-2.15%) |
Jul 27, 2023 | 4.630 | 4.650 | 4.320 | 4.650 | 24,261 | +0.09(+1.97%) |
Jul 26, 2023 | 4.600 | 4.600 | 4.440 | 4.560 | 5,680 | +0.20(+4.59%) |
Jul 25, 2023 | 4.610 | 4.610 | 4.230 | 4.360 | 11,226 | -0.14(-3.11%) |
Jul 24, 2023 | 4.490 | 4.500 | 4.440 | 4.500 | 8,639 | +0.06(+1.35%) |
Jul 21, 2023 | 4.210 | 4.450 | 4.210 | 4.440 | 17,021 | +0.19(+4.47%) |
Jul 20, 2023 | 4.255 | 4.294 | 4.200 | 4.250 | 9,205 | +0.05(+1.19%) |
Jul 19, 2023 | 4.270 | 4.350 | 4.180 | 4.200 | 12,044 | -0.07(-1.64%) |
Jul 18, 2023 | 4.240 | 4.280 | 4.200 | 4.270 | 20,107 | -0.01(-0.23%) |
Jul 17, 2023 | 4.350 | 4.440 | 4.280 | 4.280 | 10,673 | -0.03(-0.70%) |
Jul 14, 2023 | 4.300 | 4.310 | 4.190 | 4.310 | 2,201 | +0.00(+0.00%) |
Jul 13, 2023 | 4.180 | 4.370 | 4.180 | 4.310 | 11,420 | +0.07(+1.65%) |
Jul 12, 2023 | 4.386 | 4.386 | 4.140 | 4.240 | 6,858 | +0.00(+0.00%) |
Jul 11, 2023 | 4.270 | 4.299 | 4.240 | 4.240 | 9,340 | +0.00(+0.00%) |
Jul 10, 2023 | 4.270 | 4.335 | 4.240 | 4.240 | 6,084 | -0.03(-0.70%) |
Jul 07, 2023 | 4.400 | 4.400 | 4.260 | 4.270 | 17,556 | +0.00(+0.00%) |
Jul 06, 2023 | 4.260 | 4.270 | 4.223 | 4.270 | 2,712 | +0.00(+0.00%) |
Jul 05, 2023 | 4.440 | 4.440 | 4.250 | 4.270 | 5,792 | -0.17(-3.80%) |
Jul 03, 2023 | 4.270 | 4.439 | 4.270 | 4.439 | 4,340 | +0.15(+3.46%) |
Jun 30, 2023 | 4.260 | 4.325 | 4.160 | 4.290 | 21,535 | +0.14(+3.37%) |
Jun 29, 2023 | 4.178 | 4.178 | 4.020 | 4.150 | 19,078 | +0.07(+1.72%) |
Jun 28, 2023 | 4.230 | 4.240 | 4.060 | 4.080 | 12,525 | -0.15(-3.63%) |
Jun 27, 2023 | 4.069 | 4.234 | 4.069 | 4.234 | 6,107 | -0.04(-0.85%) |
Jun 26, 2023 | 4.350 | 4.350 | 4.270 | 4.270 | 2,387 | -0.20(-4.47%) |
Jun 23, 2023 | 4.370 | 4.470 | 4.290 | 4.470 | 26,038 | +0.07(+1.59%) |
Jun 22, 2023 | 4.490 | 4.490 | 4.400 | 4.400 | 853 | +0.05(+1.15%) |
Jun 21, 2023 | 4.480 | 4.490 | 4.350 | 4.350 | 3,629 | -0.03(-0.68%) |
Jun 20, 2023 | 4.490 | 4.500 | 4.370 | 4.380 | 5,170 | -0.12(-2.67%) |
Jun 16, 2023 | 4.310 | 4.500 | 4.310 | 4.500 | 9,765 | +0.21(+4.90%) |
Jun 15, 2023 | 4.450 | 4.450 | 4.260 | 4.290 | 6,795 | -0.01(-0.23%) |
Jun 14, 2023 | 4.400 | 4.442 | 4.280 | 4.300 | 9,600 | +0.08(+1.90%) |
Jun 13, 2023 | 4.230 | 4.320 | 4.200 | 4.220 | 9,769 | -0.01(-0.24%) |
Jun 12, 2023 | 4.200 | 4.318 | 4.160 | 4.230 | 3,630 | -0.04(-0.94%) |
Jun 09, 2023 | 4.310 | 4.360 | 4.160 | 4.270 | 19,863 | -0.09(-1.95%) |
Jun 08, 2023 | 4.490 | 4.490 | 4.350 | 4.355 | 15,253 | -0.13(-3.01%) |
Jun 07, 2023 | 4.560 | 4.590 | 4.450 | 4.490 | 9,658 | -0.02(-0.44%) |
Jun 06, 2023 | 4.590 | 4.590 | 4.490 | 4.510 | 11,672 | +0.03(+0.67%) |
Jun 05, 2023 | 4.750 | 4.750 | 4.470 | 4.480 | 13,987 | -0.17(-3.70%) |
Jun 02, 2023 | 4.330 | 4.652 | 4.330 | 4.652 | 6,907 | +0.34(+7.94%) |