Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 4.883 | 4.931 | 4.873 | 4.922 | 2,215,155 | +0.10(+2.01%) |
Jun 29, 2023 | 4.815 | 4.854 | 4.805 | 4.825 | 1,363,138 | +0.05(+1.02%) |
Jun 28, 2023 | 4.805 | 4.815 | 4.776 | 4.776 | 1,278,642 | -0.07(-1.40%) |
Jun 27, 2023 | 4.776 | 4.854 | 4.766 | 4.844 | 2,007,469 | +0.11(+2.25%) |
Jun 26, 2023 | 4.669 | 4.757 | 4.669 | 4.737 | 1,279,357 | +0.02(+0.41%) |
Jun 23, 2023 | 4.698 | 4.737 | 4.679 | 4.718 | 1,009,882 | +0.07(+1.46%) |
Jun 22, 2023 | 4.679 | 4.689 | 4.630 | 4.650 | 1,400,335 | +0.01(+0.21%) |
Jun 21, 2023 | 4.640 | 4.679 | 4.630 | 4.640 | 1,583,481 | +0.02(+0.42%) |
Jun 20, 2023 | 4.640 | 4.650 | 4.592 | 4.621 | 2,814,686 | -0.03(-0.63%) |
Jun 16, 2023 | 4.708 | 4.716 | 4.650 | 4.650 | 1,402,721 | -0.12(-2.44%) |
Jun 15, 2023 | 4.718 | 4.776 | 4.708 | 4.766 | 1,549,610 | +0.06(+1.24%) |
Jun 14, 2023 | 4.776 | 4.805 | 4.698 | 4.708 | 1,183,657 | +0.02(+0.41%) |
Jun 13, 2023 | 4.698 | 4.737 | 4.689 | 4.689 | 1,285,529 | -0.01(-0.21%) |
Jun 12, 2023 | 4.689 | 4.714 | 4.669 | 4.698 | 913,302 | +0.01(+0.21%) |
Jun 09, 2023 | 4.708 | 4.713 | 4.679 | 4.689 | 719,939 | +0.02(+0.42%) |
Jun 08, 2023 | 4.679 | 4.679 | 4.635 | 4.669 | 883,802 | +0.03(+0.63%) |
Jun 07, 2023 | 4.611 | 4.655 | 4.592 | 4.640 | 1,362,822 | +0.06(+1.27%) |
Jun 06, 2023 | 4.504 | 4.592 | 4.504 | 4.582 | 1,296,154 | +0.11(+2.39%) |
Jun 05, 2023 | 4.499 | 4.509 | 4.461 | 4.475 | 1,298,456 | -0.04(-0.86%) |
Jun 02, 2023 | 4.456 | 4.524 | 4.456 | 4.514 | 1,647,921 | +0.16(+3.56%) |
Jun 01, 2023 | 4.262 | 4.368 | 4.262 | 4.359 | 2,439,706 | +0.16(+3.70%) |
May 31, 2023 | 4.291 | 4.291 | 4.184 | 4.203 | 3,301,760 | -0.21(-4.84%) |
May 30, 2023 | 4.417 | 4.446 | 4.388 | 4.417 | 2,280,445 | +0.06(+1.34%) |
May 26, 2023 | 4.330 | 4.378 | 4.330 | 4.359 | 1,443,231 | +0.06(+1.32%) |
May 25, 2023 | 4.292 | 4.307 | 4.255 | 4.302 | 1,728,014 | +0.00(+0.00%) |
May 24, 2023 | 4.358 | 4.358 | 4.292 | 4.302 | 1,740,959 | -0.13(-2.98%) |
May 23, 2023 | 4.453 | 4.491 | 4.425 | 4.434 | 2,037,120 | +0.04(+0.86%) |
May 22, 2023 | 4.377 | 4.420 | 4.368 | 4.396 | 1,560,103 | +0.03(+0.65%) |
May 19, 2023 | 4.396 | 4.410 | 4.358 | 4.368 | 1,926,464 | +0.01(+0.22%) |
May 18, 2023 | 4.330 | 4.358 | 4.288 | 4.358 | 1,355,069 | -0.06(-1.28%) |
May 17, 2023 | 4.377 | 4.415 | 4.349 | 4.415 | 1,835,378 | +0.25(+6.12%) |
May 16, 2023 | 4.208 | 4.217 | 4.146 | 4.160 | 1,653,588 | -0.08(-2.00%) |
May 15, 2023 | 4.198 | 4.274 | 4.193 | 4.245 | 2,270,742 | +0.16(+3.93%) |
May 12, 2023 | 4.132 | 4.132 | 4.066 | 4.085 | 2,211,297 | -0.02(-0.46%) |
May 11, 2023 | 4.094 | 4.132 | 4.085 | 4.104 | 2,784,463 | +0.00(+0.00%) |
May 10, 2023 | 4.189 | 4.189 | 4.058 | 4.104 | 1,740,794 | -0.05(-1.14%) |
May 09, 2023 | 4.113 | 4.179 | 4.099 | 4.151 | 1,511,550 | -0.01(-0.23%) |
May 08, 2023 | 4.189 | 4.203 | 4.141 | 4.160 | 2,918,964 | +0.01(+0.23%) |
May 05, 2023 | 4.123 | 4.179 | 4.123 | 4.151 | 2,230,478 | +0.10(+2.56%) |
May 04, 2023 | 4.085 | 4.104 | 3.983 | 4.047 | 3,211,152 | -0.13(-3.16%) |
May 03, 2023 | 4.189 | 4.236 | 4.170 | 4.179 | 1,594,359 | +0.04(+0.91%) |
May 02, 2023 | 4.208 | 4.222 | 4.113 | 4.141 | 1,878,298 | -0.09(-2.23%) |
May 01, 2023 | 4.217 | 4.288 | 4.217 | 4.236 | 850,546 | -0.04(-0.88%) |
Apr 28, 2023 | 4.217 | 4.274 | 4.198 | 4.274 | 1,127,834 | +0.03(+0.67%) |
Apr 27, 2023 | 4.160 | 4.245 | 4.160 | 4.245 | 1,154,481 | +0.10(+2.51%) |
Apr 26, 2023 | 4.170 | 4.198 | 4.123 | 4.141 | 1,481,937 | +0.01(+0.23%) |
Apr 25, 2023 | 4.189 | 4.203 | 4.104 | 4.132 | 1,660,632 | -0.10(-2.45%) |
Apr 24, 2023 | 4.217 | 4.245 | 4.217 | 4.236 | 886,445 | +0.05(+1.13%) |
Apr 21, 2023 | 4.179 | 4.198 | 4.151 | 4.189 | 1,210,777 | -0.04(-0.89%) |
Apr 20, 2023 | 4.217 | 4.231 | 4.198 | 4.226 | 1,033,276 | -0.07(-1.54%) |
Apr 19, 2023 | 4.245 | 4.292 | 4.245 | 4.292 | 1,564,655 | +0.05(+1.11%) |
Apr 18, 2023 | 4.255 | 4.264 | 4.226 | 4.245 | 1,103,297 | +0.04(+0.90%) |
Apr 17, 2023 | 4.189 | 4.217 | 4.151 | 4.208 | 1,602,118 | -0.07(-1.55%) |
Apr 14, 2023 | 4.302 | 4.311 | 4.245 | 4.274 | 1,405,629 | +0.05(+1.12%) |
Apr 13, 2023 | 4.245 | 4.250 | 4.226 | 4.226 | 1,541,443 | +0.02(+0.45%) |
Apr 12, 2023 | 4.264 | 4.274 | 4.198 | 4.208 | 2,928,069 | +0.01(+0.22%) |
Apr 11, 2023 | 4.217 | 4.236 | 4.179 | 4.198 | 3,004,969 | +0.04(+0.91%) |
Apr 10, 2023 | 4.141 | 4.170 | 4.104 | 4.160 | 1,199,638 | +0.01(+0.23%) |
Apr 06, 2023 | 4.123 | 4.170 | 4.113 | 4.151 | 1,403,333 | +0.08(+1.85%) |
Apr 05, 2023 | 4.066 | 4.094 | 4.052 | 4.075 | 1,709,556 | -0.04(-0.92%) |
Apr 04, 2023 | 4.198 | 4.202 | 4.090 | 4.113 | 3,385,407 | +0.03(+0.69%) |
Apr 03, 2023 | 4.094 | 4.132 | 4.075 | 4.085 | 2,709,294 | +0.03(+0.70%) |
Mar 31, 2023 | 4.028 | 4.057 | 4.019 | 4.057 | 1,113,454 | +0.00(+0.00%) |
Mar 30, 2023 | 4.085 | 4.101 | 4.047 | 4.057 | 1,233,190 | +0.06(+1.42%) |
Mar 29, 2023 | 3.962 | 4.019 | 3.953 | 4.000 | 2,664,981 | +0.08(+2.17%) |
Mar 28, 2023 | 3.858 | 3.934 | 3.840 | 3.915 | 1,725,112 | -0.02(-0.48%) |
Mar 27, 2023 | 3.915 | 3.958 | 3.877 | 3.934 | 1,985,134 | +0.05(+1.21%) |
Mar 24, 2023 | 3.849 | 3.887 | 3.797 | 3.887 | 3,141,562 | -0.04(-0.96%) |
Mar 23, 2023 | 4.038 | 4.052 | 3.906 | 3.925 | 3,208,003 | -0.07(-1.65%) |
Mar 22, 2023 | 4.094 | 4.108 | 3.991 | 3.991 | 2,933,668 | -0.17(-4.08%) |
Mar 21, 2023 | 4.179 | 4.208 | 4.146 | 4.160 | 2,929,940 | +0.16(+4.01%) |
Mar 20, 2023 | 3.943 | 4.071 | 3.934 | 4.000 | 6,415,165 | +0.13(+3.41%) |
Mar 17, 2023 | 3.962 | 3.962 | 3.858 | 3.868 | 4,948,482 | -0.22(-5.31%) |
Mar 16, 2023 | 3.840 | 4.085 | 3.792 | 4.085 | 5,987,707 | +0.06(+1.41%) |
Mar 15, 2023 | 3.943 | 4.028 | 3.916 | 4.028 | 6,023,901 | -0.28(-6.56%) |
Mar 14, 2023 | 4.406 | 4.406 | 4.283 | 4.311 | 3,963,966 | -0.04(-0.87%) |
Mar 13, 2023 | 4.368 | 4.434 | 4.321 | 4.349 | 6,484,562 | -0.20(-4.36%) |
Mar 10, 2023 | 4.651 | 4.660 | 4.528 | 4.547 | 3,541,446 | -0.21(-4.36%) |
Mar 09, 2023 | 4.887 | 4.896 | 4.745 | 4.755 | 2,708,120 | -0.15(-3.08%) |
Mar 08, 2023 | 4.896 | 4.953 | 4.896 | 4.906 | 2,324,291 | +0.11(+2.36%) |
Mar 07, 2023 | 4.915 | 4.915 | 4.775 | 4.792 | 1,848,037 | -0.12(-2.50%) |
Mar 06, 2023 | 4.915 | 4.943 | 4.906 | 4.915 | 1,335,018 | +0.00(+0.00%) |
Mar 03, 2023 | 4.849 | 4.915 | 4.835 | 4.915 | 1,055,394 | +0.07(+1.36%) |
Mar 02, 2023 | 4.821 | 4.849 | 4.796 | 4.849 | 1,464,972 | -0.05(-0.96%) |
Mar 01, 2023 | 4.915 | 4.943 | 4.896 | 4.896 | 2,199,339 | +0.02(+0.39%) |
Feb 28, 2023 | 4.934 | 4.934 | 4.877 | 4.877 | 1,110,151 | +0.02(+0.39%) |
Feb 27, 2023 | 4.830 | 4.877 | 4.821 | 4.858 | 2,044,145 | +0.08(+1.58%) |
Feb 24, 2023 | 4.745 | 4.802 | 4.736 | 4.783 | 2,639,292 | -0.06(-1.17%) |
Feb 23, 2023 | 4.858 | 4.882 | 4.811 | 4.840 | 1,585,406 | -0.02(-0.39%) |
Feb 22, 2023 | 4.887 | 4.906 | 4.849 | 4.858 | 1,820,627 | -0.11(-2.28%) |
Feb 21, 2023 | 5.047 | 5.047 | 4.962 | 4.972 | 1,743,738 | -0.23(-4.36%) |
Feb 17, 2023 | 5.179 | 5.213 | 5.170 | 5.198 | 1,382,677 | -0.02(-0.36%) |
Feb 16, 2023 | 5.170 | 5.264 | 5.151 | 5.217 | 2,408,799 | +0.01(+0.18%) |
Feb 15, 2023 | 5.170 | 5.217 | 5.165 | 5.208 | 1,199,429 | +0.00(+0.00%) |
Feb 14, 2023 | 5.208 | 5.250 | 5.184 | 5.208 | 1,826,692 | -0.07(-1.25%) |
Feb 13, 2023 | 5.208 | 5.274 | 5.193 | 5.274 | 2,259,968 | +0.05(+0.90%) |
Feb 10, 2023 | 5.208 | 5.236 | 5.170 | 5.226 | 2,713,601 | +0.02(+0.36%) |
Feb 09, 2023 | 5.311 | 5.363 | 5.189 | 5.208 | 8,852,851 | +0.18(+3.56%) |
Feb 08, 2023 | 5.009 | 5.046 | 5.000 | 5.028 | 2,625,102 | +0.05(+0.95%) |
Feb 07, 2023 | 4.906 | 4.981 | 4.901 | 4.981 | 2,917,810 | +0.01(+0.19%) |
Feb 06, 2023 | 4.972 | 4.986 | 4.915 | 4.972 | 2,000,857 | -0.11(-2.23%) |
Feb 03, 2023 | 5.113 | 5.141 | 5.075 | 5.085 | 1,125,651 | -0.06(-1.10%) |
Feb 02, 2023 | 5.179 | 5.189 | 5.123 | 5.141 | 2,861,602 | -0.03(-0.55%) |
Feb 01, 2023 | 5.113 | 5.189 | 5.075 | 5.170 | 1,472,202 | +0.00(+0.00%) |
Jan 31, 2023 | 5.123 | 5.179 | 5.090 | 5.170 | 1,598,248 | +0.05(+0.92%) |
Jan 30, 2023 | 5.151 | 5.179 | 5.113 | 5.123 | 1,470,008 | -0.07(-1.27%) |
Jan 27, 2023 | 5.170 | 5.222 | 5.141 | 5.189 | 3,430,527 | +0.01(+0.18%) |
Jan 26, 2023 | 5.151 | 5.179 | 5.123 | 5.179 | 1,882,450 | +0.01(+0.18%) |
Jan 25, 2023 | 5.094 | 5.170 | 5.077 | 5.170 | 2,235,531 | +0.05(+0.92%) |
Jan 24, 2023 | 5.094 | 5.141 | 5.075 | 5.123 | 2,836,950 | +0.06(+1.12%) |
Jan 23, 2023 | 5.094 | 5.104 | 5.047 | 5.066 | 2,532,232 | -0.03(-0.56%) |
Jan 20, 2023 | 5.038 | 5.094 | 5.024 | 5.094 | 932,094 | +0.10(+2.08%) |
Jan 19, 2023 | 5.019 | 5.019 | 4.962 | 4.991 | 780,134 | -0.05(-0.94%) |
Jan 18, 2023 | 5.132 | 5.151 | 5.038 | 5.038 | 1,048,411 | -0.06(-1.11%) |
Jan 17, 2023 | 5.160 | 5.165 | 5.085 | 5.094 | 983,352 | -0.12(-2.35%) |
Jan 13, 2023 | 5.179 | 5.226 | 5.151 | 5.217 | 1,241,135 | +0.02(+0.36%) |
Jan 12, 2023 | 5.170 | 5.222 | 5.151 | 5.198 | 3,675,462 | +0.25(+4.95%) |
Jan 11, 2023 | 4.943 | 4.953 | 4.910 | 4.953 | 897,104 | -0.04(-0.76%) |
Jan 10, 2023 | 4.943 | 5.000 | 4.934 | 4.991 | 1,074,186 | +0.09(+1.93%) |
Jan 09, 2023 | 4.925 | 4.962 | 4.896 | 4.896 | 884,894 | +0.00(+0.00%) |
Jan 06, 2023 | 4.783 | 4.906 | 4.783 | 4.896 | 1,042,301 | +0.16(+3.39%) |
Jan 05, 2023 | 4.764 | 4.783 | 4.717 | 4.736 | 925,926 | -0.11(-2.33%) |
Jan 04, 2023 | 4.849 | 4.877 | 4.821 | 4.849 | 1,363,910 | +0.08(+1.78%) |
Jan 03, 2023 | 4.792 | 4.821 | 4.745 | 4.764 | 1,862,958 | +0.01(+0.20%) |
Dec 30, 2022 | 4.764 | 4.783 | 4.722 | 4.755 | 1,301,088 | -0.05(-0.98%) |
Dec 29, 2022 | 4.774 | 4.830 | 4.774 | 4.802 | 1,104,350 | +0.05(+0.99%) |
Dec 28, 2022 | 4.849 | 4.849 | 4.745 | 4.755 | 1,391,850 | -0.09(-1.95%) |
Dec 27, 2022 | 4.858 | 4.877 | 4.830 | 4.849 | 1,649,601 | +0.00(+0.00%) |
Dec 23, 2022 | 4.840 | 4.868 | 4.821 | 4.849 | 1,495,462 | +0.06(+1.18%) |
Dec 22, 2022 | 4.811 | 4.830 | 4.731 | 4.792 | 1,630,549 | +0.01(+0.20%) |
Dec 21, 2022 | 4.783 | 4.821 | 4.774 | 4.783 | 1,969,474 | +0.08(+1.81%) |
Dec 20, 2022 | 4.651 | 4.741 | 4.641 | 4.698 | 1,693,668 | +0.08(+1.63%) |
Dec 19, 2022 | 4.613 | 4.736 | 4.585 | 4.623 | 2,658,646 | +0.11(+2.51%) |
Dec 16, 2022 | 4.509 | 4.538 | 4.491 | 4.509 | 1,762,491 | -0.06(-1.24%) |
Dec 15, 2022 | 4.613 | 4.632 | 4.547 | 4.566 | 2,284,207 | -0.08(-1.83%) |
Dec 14, 2022 | 4.689 | 4.708 | 4.632 | 4.651 | 2,191,196 | -0.04(-0.80%) |
Dec 13, 2022 | 4.726 | 4.745 | 4.651 | 4.689 | 1,785,003 | +0.07(+1.43%) |
Dec 12, 2022 | 4.604 | 4.623 | 4.580 | 4.623 | 1,548,423 | -0.02(-0.41%) |
Dec 09, 2022 | 4.585 | 4.651 | 4.585 | 4.641 | 3,643,522 | +0.13(+2.93%) |
Dec 08, 2022 | 4.566 | 4.566 | 4.500 | 4.509 | 1,000,511 | -0.06(-1.24%) |
Dec 07, 2022 | 4.547 | 4.599 | 4.538 | 4.566 | 1,106,200 | -0.01(-0.21%) |
Dec 06, 2022 | 4.604 | 4.632 | 4.542 | 4.575 | 1,310,320 | -0.01(-0.21%) |
Dec 05, 2022 | 4.651 | 4.679 | 4.566 | 4.585 | 1,509,845 | -0.08(-1.62%) |
Dec 02, 2022 | 4.604 | 4.670 | 4.604 | 4.660 | 3,312,799 | +0.01(+0.20%) |
Dec 01, 2022 | 4.689 | 4.698 | 4.632 | 4.651 | 1,481,175 | +0.06(+1.23%) |
Nov 30, 2022 | 4.575 | 4.613 | 4.481 | 4.594 | 1,800,360 | +0.01(+0.21%) |
Nov 29, 2022 | 4.528 | 4.594 | 4.528 | 4.585 | 1,707,141 | +0.09(+2.10%) |
Nov 28, 2022 | 4.575 | 4.580 | 4.491 | 4.491 | 1,181,451 | -0.13(-2.86%) |
Nov 25, 2022 | 4.557 | 4.623 | 4.557 | 4.623 | 1,008,308 | +0.06(+1.24%) |
Nov 23, 2022 | 4.604 | 4.621 | 4.547 | 4.566 | 1,235,903 | -0.02(-0.41%) |
Nov 22, 2022 | 4.547 | 4.594 | 4.538 | 4.585 | 1,132,765 | +0.07(+1.46%) |
Nov 21, 2022 | 4.509 | 4.538 | 4.481 | 4.519 | 1,245,902 | -0.05(-1.03%) |
Nov 18, 2022 | 4.547 | 4.575 | 4.528 | 4.566 | 1,407,866 | +0.02(+0.41%) |
Nov 17, 2022 | 4.472 | 4.557 | 4.472 | 4.547 | 1,203,920 | +0.01(+0.21%) |
Nov 16, 2022 | 4.519 | 4.552 | 4.505 | 4.538 | 2,784,942 | +0.08(+1.91%) |
Nov 15, 2022 | 4.547 | 4.557 | 4.415 | 4.453 | 2,119,311 | -0.05(-1.05%) |
Nov 14, 2022 | 4.538 | 4.557 | 4.500 | 4.500 | 2,328,477 | -0.10(-2.25%) |
Nov 11, 2022 | 4.500 | 4.623 | 4.472 | 4.604 | 6,085,904 | +0.15(+3.39%) |
Nov 10, 2022 | 4.462 | 4.495 | 4.420 | 4.453 | 3,583,261 | +0.08(+1.72%) |
Nov 09, 2022 | 4.443 | 4.476 | 4.344 | 4.377 | 6,577,161 | -0.07(-1.49%) |
Nov 08, 2022 | 4.462 | 4.528 | 4.410 | 4.443 | 3,409,522 | +0.00(+0.00%) |
Nov 07, 2022 | 4.462 | 4.467 | 4.396 | 4.443 | 2,846,809 | +0.03(+0.64%) |
Nov 04, 2022 | 4.330 | 4.439 | 4.292 | 4.415 | 4,312,284 | +0.20(+4.70%) |
Nov 03, 2022 | 4.236 | 4.269 | 4.170 | 4.217 | 5,083,797 | -0.04(-0.89%) |
Nov 02, 2022 | 4.340 | 4.245 | 4.255 | 2,978,309 | -0.08(-1.74%) | |
Nov 01, 2022 | 4.406 | 4.415 | 4.330 | 4.330 | 3,566,006 | -0.02(-0.43%) |
Oct 31, 2022 | 4.349 | 4.377 | 4.330 | 4.349 | 2,158,096 | +0.01(+0.22%) |
Oct 28, 2022 | 4.302 | 4.349 | 4.283 | 4.340 | 2,885,210 | +0.01(+0.22%) |
Oct 27, 2022 | 4.311 | 4.401 | 4.311 | 4.330 | 3,894,982 | +0.25(+6.25%) |
Oct 26, 2022 | 4.151 | 4.165 | 4.075 | 4.075 | 3,504,513 | -0.08(-2.04%) |
Oct 25, 2022 | 4.047 | 4.160 | 4.024 | 4.160 | 3,989,395 | +0.13(+3.28%) |
Oct 24, 2022 | 4.019 | 4.064 | 4.001 | 4.028 | 3,460,803 | +0.11(+2.89%) |
Oct 21, 2022 | 3.802 | 3.915 | 3.778 | 3.915 | 2,848,815 | +0.06(+1.47%) |
Oct 20, 2022 | 3.915 | 3.958 | 3.849 | 3.858 | 2,840,922 | -0.04(-0.97%) |
Oct 19, 2022 | 3.896 | 3.934 | 3.868 | 3.896 | 2,209,019 | -0.04(-0.96%) |
Oct 18, 2022 | 3.972 | 3.972 | 3.887 | 3.934 | 2,820,788 | +0.09(+2.46%) |
Oct 17, 2022 | 3.877 | 3.896 | 3.821 | 3.840 | 3,893,232 | +0.08(+2.26%) |
Oct 14, 2022 | 3.830 | 3.876 | 3.736 | 3.755 | 4,095,099 | -0.04(-0.99%) |
Oct 13, 2022 | 3.566 | 3.825 | 3.542 | 3.792 | 5,936,234 | +0.24(+6.63%) |
Oct 12, 2022 | 3.575 | 3.623 | 3.547 | 3.557 | 4,813,156 | -0.05(-1.31%) |
Oct 11, 2022 | 3.689 | 3.693 | 3.594 | 3.604 | 3,451,427 | -0.25(-6.60%) |
Oct 10, 2022 | 3.877 | 3.901 | 3.821 | 3.858 | 2,596,306 | -0.02(-0.49%) |
Oct 07, 2022 | 3.896 | 3.915 | 3.844 | 3.877 | 2,477,615 | -0.06(-1.44%) |
Oct 06, 2022 | 3.972 | 3.986 | 3.910 | 3.934 | 1,686,381 | -0.08(-2.11%) |
Oct 05, 2022 | 3.981 | 4.035 | 3.958 | 4.019 | 2,199,069 | -0.06(-1.39%) |
Oct 04, 2022 | 3.962 | 4.085 | 3.962 | 4.075 | 3,445,430 | +0.21(+5.37%) |
Oct 03, 2022 | 3.792 | 3.896 | 3.741 | 3.868 | 3,902,987 | +0.13(+3.54%) |
Sep 30, 2022 | 3.755 | 3.811 | 3.717 | 3.736 | 3,255,884 | -0.03(-0.75%) |
Sep 29, 2022 | 3.774 | 3.774 | 3.684 | 3.764 | 2,407,230 | -0.10(-2.68%) |
Sep 28, 2022 | 3.755 | 3.882 | 3.736 | 3.868 | 2,954,822 | +0.03(+0.74%) |
Sep 27, 2022 | 3.887 | 3.920 | 3.802 | 3.840 | 5,350,735 | -0.02(-0.49%) |
Sep 26, 2022 | 3.896 | 3.953 | 3.841 | 3.858 | 4,306,321 | -0.08(-2.15%) |
Sep 23, 2022 | 4.066 | 4.066 | 3.915 | 3.943 | 3,967,137 | -0.29(-6.90%) |
Sep 22, 2022 | 4.321 | 4.330 | 4.222 | 4.236 | 2,552,881 | -0.01(-0.22%) |
Sep 21, 2022 | 4.340 | 4.373 | 4.236 | 4.245 | 2,268,109 | -0.11(-2.60%) |
Sep 20, 2022 | 4.406 | 4.406 | 4.321 | 4.358 | 1,615,221 | -0.08(-1.91%) |
Sep 19, 2022 | 4.321 | 4.443 | 4.311 | 4.443 | 1,824,241 | +0.06(+1.29%) |
Sep 16, 2022 | 4.377 | 4.396 | 4.335 | 4.387 | 2,578,219 | +0.00(+0.00%) |
Sep 15, 2022 | 4.387 | 4.462 | 4.358 | 4.387 | 6,647,670 | +0.04(+0.87%) |
Sep 14, 2022 | 4.387 | 4.420 | 4.335 | 4.349 | 1,803,773 | -0.03(-0.65%) |
Sep 13, 2022 | 4.425 | 4.481 | 4.354 | 4.377 | 2,360,581 | -0.10(-2.32%) |
Sep 12, 2022 | 4.481 | 4.538 | 4.472 | 4.481 | 1,667,122 | +0.09(+2.15%) |
Sep 09, 2022 | 4.349 | 4.391 | 4.340 | 4.387 | 1,078,155 | +0.13(+3.10%) |
Sep 08, 2022 | 4.151 | 4.283 | 4.141 | 4.255 | 2,467,417 | +0.08(+1.81%) |
Sep 07, 2022 | 4.085 | 4.198 | 4.066 | 4.179 | 1,451,094 | +0.03(+0.68%) |
Sep 06, 2022 | 4.189 | 4.205 | 4.123 | 4.151 | 2,010,826 | +0.00(+0.00%) |
Sep 02, 2022 | 4.208 | 4.283 | 4.141 | 4.151 | 2,397,849 | +0.00(+0.00%) |
Sep 01, 2022 | 4.160 | 4.160 | 4.085 | 4.151 | 1,764,907 | -0.08(-2.00%) |
Aug 31, 2022 | 4.245 | 4.283 | 4.217 | 4.236 | 2,749,428 | +0.02(+0.45%) |
Aug 30, 2022 | 4.283 | 4.283 | 4.193 | 4.217 | 2,395,732 | -0.03(-0.67%) |
Aug 29, 2022 | 4.217 | 4.274 | 4.208 | 4.245 | 1,872,845 | +0.03(+0.67%) |
Aug 26, 2022 | 4.340 | 4.358 | 4.198 | 4.217 | 2,846,330 | -0.09(-2.19%) |
Aug 25, 2022 | 4.255 | 4.330 | 4.245 | 4.311 | 2,160,189 | +0.02(+0.44%) |
Aug 24, 2022 | 4.245 | 4.321 | 4.245 | 4.292 | 2,021,779 | +0.01(+0.22%) |
Aug 23, 2022 | 4.283 | 4.320 | 4.267 | 4.283 | 2,810,990 | +0.04(+0.88%) |
Aug 22, 2022 | 4.282 | 4.287 | 4.227 | 4.246 | 2,678,117 | -0.13(-2.95%) |
Aug 19, 2022 | 4.421 | 4.430 | 4.375 | 4.375 | 2,132,028 | -0.12(-2.66%) |
Aug 18, 2022 | 4.494 | 4.513 | 4.476 | 4.494 | 1,912,953 | -0.03(-0.61%) |
Aug 17, 2022 | 4.485 | 4.550 | 4.476 | 4.522 | 2,848,149 | -0.09(-2.00%) |
Aug 16, 2022 | 4.531 | 4.646 | 4.531 | 4.614 | 3,681,315 | +0.10(+2.24%) |
Aug 15, 2022 | 4.485 | 4.522 | 4.462 | 4.513 | 2,635,168 | -0.16(-3.35%) |
Aug 12, 2022 | 4.669 | 4.678 | 4.623 | 4.669 | 2,177,789 | +0.04(+0.80%) |
Aug 11, 2022 | 4.642 | 4.701 | 4.614 | 4.632 | 5,290,762 | +0.36(+8.41%) |
Aug 10, 2022 | 4.209 | 4.273 | 4.209 | 4.273 | 2,634,468 | +0.13(+3.11%) |
Aug 09, 2022 | 4.144 | 4.172 | 4.107 | 4.144 | 3,955,159 | +0.02(+0.45%) |
Aug 08, 2022 | 4.135 | 4.172 | 4.126 | 4.126 | 3,832,479 | +0.01(+0.22%) |
Aug 05, 2022 | 4.006 | 4.126 | 3.988 | 4.117 | 6,983,367 | +0.21(+5.42%) |
Aug 04, 2022 | 4.089 | 4.107 | 3.587 | 3.905 | 14,701,266 | -0.12(-2.97%) |
Aug 03, 2022 | 4.034 | 4.043 | 3.997 | 4.025 | 4,618,776 | +0.07(+1.86%) |
Aug 02, 2022 | 4.025 | 4.034 | 3.951 | 3.951 | 3,696,380 | -0.06(-1.38%) |
Aug 01, 2022 | 4.052 | 4.066 | 3.997 | 4.006 | 3,717,398 | -0.05(-1.14%) |
Jul 29, 2022 | 4.015 | 4.074 | 4.015 | 4.052 | 2,426,800 | +0.11(+2.80%) |
Jul 28, 2022 | 3.942 | 3.960 | 3.868 | 3.942 | 3,118,019 | -0.01(-0.23%) |
Jul 27, 2022 | 3.868 | 3.951 | 3.863 | 3.951 | 3,130,792 | +0.16(+4.13%) |
Jul 26, 2022 | 3.859 | 3.873 | 3.794 | 3.794 | 2,932,890 | -0.11(-2.83%) |
Jul 25, 2022 | 3.877 | 3.932 | 3.868 | 3.905 | 3,325,402 | +0.07(+1.92%) |
Jul 22, 2022 | 3.840 | 3.868 | 3.794 | 3.831 | 3,397,556 | -0.04(-0.95%) |
Jul 21, 2022 | 3.850 | 3.882 | 3.804 | 3.868 | 3,972,885 | +0.03(+0.72%) |
Jul 20, 2022 | 3.886 | 3.905 | 3.822 | 3.840 | 4,442,352 | -0.06(-1.42%) |
Jul 19, 2022 | 3.850 | 3.942 | 3.845 | 3.896 | 3,833,232 | +0.09(+2.42%) |
Jul 18, 2022 | 3.794 | 3.850 | 3.776 | 3.804 | 5,910,377 | +0.10(+2.74%) |
Jul 15, 2022 | 3.665 | 3.730 | 3.642 | 3.702 | 3,216,634 | +0.08(+2.29%) |
Jul 14, 2022 | 3.647 | 3.647 | 3.587 | 3.619 | 4,062,137 | -0.13(-3.44%) |
Jul 13, 2022 | 3.739 | 3.776 | 3.684 | 3.748 | 4,452,498 | -0.06(-1.45%) |
Jul 12, 2022 | 3.767 | 3.877 | 3.767 | 3.804 | 3,028,304 | -0.03(-0.72%) |
Jul 11, 2022 | 3.850 | 3.873 | 3.817 | 3.831 | 2,736,317 | -0.05(-1.19%) |
Jul 08, 2022 | 3.905 | 3.928 | 3.863 | 3.877 | 3,567,909 | +0.07(+1.94%) |
Jul 07, 2022 | 3.785 | 3.840 | 3.785 | 3.804 | 3,029,734 | +0.11(+2.99%) |
Jul 06, 2022 | 3.684 | 3.721 | 3.647 | 3.693 | 4,486,043 | -0.06(-1.47%) |
Jul 05, 2022 | 3.748 | 3.767 | 3.675 | 3.748 | 6,370,712 | -0.39(-9.35%) |