Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.670 | 3.770 | 3.630 | 3.730 | 4,550,755 | +0.11(+3.04%) |
Mar 27, 2024 | 3.490 | 3.630 | 3.480 | 3.620 | 2,891,739 | +0.15(+4.32%) |
Mar 26, 2024 | 3.560 | 3.560 | 3.460 | 3.470 | 3,489,354 | -0.01(-0.29%) |
Mar 25, 2024 | 3.440 | 3.570 | 3.430 | 3.480 | 3,639,658 | +0.09(+2.65%) |
Mar 22, 2024 | 3.420 | 3.485 | 3.360 | 3.390 | 3,646,532 | -0.04(-1.17%) |
Mar 21, 2024 | 3.580 | 3.595 | 3.430 | 3.430 | 5,528,237 | -0.08(-2.28%) |
Mar 20, 2024 | 3.250 | 3.555 | 3.230 | 3.510 | 7,109,210 | +0.23(+7.01%) |
Mar 19, 2024 | 3.300 | 3.370 | 3.270 | 3.280 | 4,182,875 | -0.07(-2.09%) |
Mar 18, 2024 | 3.420 | 3.445 | 3.350 | 3.350 | 4,135,184 | -0.09(-2.62%) |
Mar 15, 2024 | 3.400 | 3.460 | 3.340 | 3.440 | 5,416,852 | +0.07(+2.08%) |
Mar 14, 2024 | 3.410 | 3.430 | 3.340 | 3.370 | 4,906,429 | -0.07(-2.03%) |
Mar 13, 2024 | 3.390 | 3.500 | 3.370 | 3.440 | 5,769,706 | +0.05(+1.47%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.250 | 3.390 | 5,113,613 | -0.01(-0.29%) |
Mar 11, 2024 | 3.240 | 3.440 | 3.200 | 3.400 | 7,489,254 | +0.16(+4.94%) |
Mar 08, 2024 | 3.260 | 3.299 | 3.160 | 3.240 | 8,526,208 | +0.00(+0.00%) |
Mar 07, 2024 | 3.070 | 3.240 | 2.930 | 3.240 | 8,859,363 | +0.18(+5.88%) |
Mar 06, 2024 | 3.020 | 3.130 | 3.000 | 3.060 | 5,534,219 | +0.05(+1.66%) |
Mar 05, 2024 | 3.090 | 3.155 | 2.961 | 3.010 | 7,468,786 | -0.02(-0.66%) |
Mar 04, 2024 | 2.990 | 3.050 | 2.930 | 3.030 | 9,398,776 | +0.12(+4.12%) |
Mar 01, 2024 | 2.740 | 2.940 | 2.705 | 2.910 | 7,856,335 | +0.20(+7.38%) |
Feb 29, 2024 | 2.710 | 2.775 | 2.700 | 2.710 | 2,924,157 | +0.07(+2.65%) |
Feb 28, 2024 | 2.700 | 2.700 | 2.630 | 2.640 | 2,595,993 | -0.06(-2.22%) |
Feb 27, 2024 | 2.720 | 2.740 | 2.700 | 2.700 | 2,618,173 | -0.02(-0.74%) |
Feb 26, 2024 | 2.700 | 2.720 | 2.645 | 2.720 | 2,976,768 | -0.02(-0.73%) |
Feb 23, 2024 | 2.730 | 2.790 | 2.685 | 2.740 | 5,830,628 | +0.02(+0.74%) |
Feb 22, 2024 | 2.800 | 2.810 | 2.690 | 2.720 | 6,335,632 | -0.07(-2.51%) |
Feb 21, 2024 | 2.790 | 2.800 | 2.740 | 2.790 | 3,274,488 | -0.01(-0.36%) |
Feb 20, 2024 | 2.850 | 2.850 | 2.770 | 2.800 | 4,117,573 | -0.04(-1.41%) |
Feb 16, 2024 | 2.840 | 2.900 | 2.815 | 2.840 | 4,134,680 | -0.04(-1.39%) |
Feb 15, 2024 | 2.830 | 2.920 | 2.815 | 2.880 | 5,558,843 | +0.11(+3.97%) |
Feb 14, 2024 | 2.740 | 2.800 | 2.725 | 2.770 | 4,299,864 | +0.03(+1.09%) |
Feb 13, 2024 | 2.890 | 2.900 | 2.700 | 2.740 | 6,767,456 | -0.20(-6.80%) |
Feb 12, 2024 | 2.910 | 2.980 | 2.880 | 2.940 | 4,233,889 | +0.04(+1.38%) |
Feb 09, 2024 | 2.960 | 2.975 | 2.900 | 2.900 | 3,762,359 | -0.08(-2.68%) |
Feb 08, 2024 | 2.990 | 3.030 | 2.960 | 2.980 | 3,444,097 | -0.05(-1.65%) |
Feb 07, 2024 | 3.110 | 3.120 | 3.020 | 3.030 | 2,459,278 | -0.09(-2.88%) |
Feb 06, 2024 | 3.090 | 3.140 | 3.055 | 3.120 | 3,701,114 | +0.05(+1.63%) |
Feb 05, 2024 | 3.080 | 3.120 | 3.040 | 3.070 | 3,087,259 | -0.08(-2.54%) |
Feb 02, 2024 | 3.090 | 3.170 | 3.040 | 3.150 | 4,779,066 | -0.04(-1.25%) |
Feb 01, 2024 | 3.060 | 3.190 | 3.060 | 3.190 | 4,479,027 | +0.16(+5.28%) |
Jan 31, 2024 | 3.120 | 3.159 | 3.030 | 3.030 | 4,723,662 | -0.07(-2.26%) |
Jan 30, 2024 | 3.150 | 3.170 | 3.060 | 3.100 | 3,536,103 | -0.03(-0.96%) |
Jan 29, 2024 | 3.100 | 3.150 | 3.030 | 3.130 | 4,317,014 | +0.06(+1.95%) |
Jan 26, 2024 | 3.090 | 3.130 | 3.070 | 3.070 | 2,427,318 | -0.02(-0.65%) |
Jan 25, 2024 | 3.100 | 3.130 | 3.060 | 3.090 | 4,343,718 | +0.03(+0.98%) |
Jan 24, 2024 | 3.180 | 3.220 | 3.060 | 3.060 | 4,496,913 | -0.05(-1.61%) |
Jan 23, 2024 | 3.130 | 3.160 | 3.080 | 3.110 | 4,541,791 | +0.03(+0.97%) |
Jan 22, 2024 | 3.010 | 3.140 | 2.950 | 3.080 | 8,361,572 | +0.06(+1.99%) |
Jan 19, 2024 | 3.130 | 3.220 | 3.010 | 3.020 | 6,292,643 | -0.11(-3.51%) |
Jan 18, 2024 | 3.360 | 3.410 | 3.010 | 3.130 | 12,252,176 | -0.41(-11.58%) |
Jan 17, 2024 | 3.580 | 3.590 | 3.500 | 3.540 | 4,735,933 | -0.13(-3.54%) |
Jan 16, 2024 | 3.750 | 3.750 | 3.645 | 3.670 | 4,147,406 | -0.13(-3.42%) |
Jan 12, 2024 | 3.760 | 3.929 | 3.750 | 3.800 | 5,954,150 | +0.17(+4.68%) |
Jan 11, 2024 | 3.730 | 3.740 | 3.540 | 3.630 | 7,792,407 | -0.07(-1.89%) |
Jan 10, 2024 | 3.600 | 3.725 | 3.590 | 3.700 | 5,033,275 | +0.13(+3.64%) |
Jan 09, 2024 | 3.640 | 3.660 | 3.560 | 3.570 | 4,055,570 | -0.07(-1.92%) |
Jan 08, 2024 | 3.590 | 3.700 | 3.550 | 3.640 | 3,656,822 | -0.01(-0.27%) |
Jan 05, 2024 | 3.680 | 3.759 | 3.630 | 3.650 | 3,430,002 | -0.03(-0.82%) |
Jan 04, 2024 | 3.620 | 3.690 | 3.575 | 3.680 | 4,265,548 | +0.06(+1.66%) |
Jan 03, 2024 | 3.630 | 3.660 | 3.570 | 3.620 | 6,217,548 | -0.11(-2.95%) |
Jan 02, 2024 | 3.850 | 3.880 | 3.730 | 3.730 | 4,127,160 | -0.13(-3.37%) |
Dec 29, 2023 | 3.840 | 3.920 | 3.750 | 3.860 | 4,770,288 | -0.03(-0.77%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.890 | 3.890 | 3,851,974 | -0.11(-2.75%) |
Dec 27, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 4,159,750 | +0.02(+0.50%) |
Dec 26, 2023 | 3.980 | 3.995 | 3.900 | 3.980 | 1,945,534 | +0.02(+0.51%) |
Dec 22, 2023 | 4.030 | 4.150 | 3.955 | 3.960 | 5,210,006 | -0.01(-0.25%) |
Dec 21, 2023 | 3.900 | 4.000 | 3.885 | 3.970 | 4,683,079 | +0.11(+2.85%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.850 | 3.860 | 4,403,656 | -0.13(-3.26%) |
Dec 19, 2023 | 3.920 | 4.050 | 3.833 | 3.990 | 5,069,480 | +0.13(+3.37%) |
Dec 18, 2023 | 3.960 | 3.980 | 3.810 | 3.860 | 3,777,396 | -0.08(-2.03%) |
Dec 15, 2023 | 3.910 | 4.000 | 3.895 | 3.940 | 4,894,532 | +0.00(+0.00%) |
Dec 14, 2023 | 3.930 | 4.065 | 3.890 | 3.940 | 6,254,124 | +0.09(+2.34%) |
Dec 13, 2023 | 3.560 | 3.860 | 3.520 | 3.850 | 5,593,059 | +0.31(+8.76%) |
Dec 12, 2023 | 3.680 | 3.680 | 3.515 | 3.540 | 3,489,418 | -0.13(-3.54%) |
Dec 11, 2023 | 3.580 | 3.690 | 3.520 | 3.670 | 4,144,236 | +0.03(+0.82%) |
Dec 08, 2023 | 3.670 | 3.720 | 3.580 | 3.640 | 4,246,010 | -0.10(-2.67%) |
Dec 07, 2023 | 3.750 | 3.765 | 3.690 | 3.740 | 3,906,896 | +0.00(+0.00%) |
Dec 06, 2023 | 3.800 | 3.845 | 3.700 | 3.740 | 4,142,376 | -0.05(-1.32%) |
Dec 05, 2023 | 3.870 | 3.870 | 3.760 | 3.790 | 5,816,606 | -0.13(-3.32%) |
Dec 04, 2023 | 3.950 | 3.980 | 3.860 | 3.920 | 7,621,257 | -0.12(-2.97%) |
Dec 01, 2023 | 3.900 | 4.050 | 3.810 | 4.040 | 7,367,129 | +0.14(+3.59%) |
Nov 30, 2023 | 3.960 | 3.960 | 3.845 | 3.900 | 5,088,954 | -0.05(-1.27%) |
Nov 29, 2023 | 3.960 | 3.975 | 3.900 | 3.950 | 5,501,793 | +0.01(+0.25%) |
Nov 28, 2023 | 3.830 | 3.945 | 3.790 | 3.940 | 6,110,950 | +0.17(+4.51%) |
Nov 27, 2023 | 3.770 | 3.850 | 3.710 | 3.770 | 6,722,301 | +0.08(+2.17%) |
Nov 24, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 2,587,680 | +0.04(+1.10%) |
Nov 22, 2023 | 3.660 | 3.690 | 3.590 | 3.650 | 3,968,139 | +0.00(+0.00%) |
Nov 21, 2023 | 3.600 | 3.730 | 3.570 | 3.650 | 6,107,379 | +0.11(+3.11%) |
Nov 20, 2023 | 3.500 | 3.550 | 3.420 | 3.540 | 4,074,525 | -0.02(-0.56%) |
Nov 17, 2023 | 3.590 | 3.630 | 3.490 | 3.560 | 4,928,609 | +0.04(+1.14%) |
Nov 16, 2023 | 3.370 | 3.610 | 3.360 | 3.520 | 8,943,066 | +0.14(+4.14%) |
Nov 15, 2023 | 3.350 | 3.400 | 3.280 | 3.380 | 5,029,455 | +0.01(+0.30%) |
Nov 14, 2023 | 3.140 | 3.380 | 3.105 | 3.370 | 6,305,181 | +0.33(+10.86%) |
Nov 13, 2023 | 2.980 | 3.090 | 2.970 | 3.040 | 3,347,104 | +0.05(+1.67%) |
Nov 10, 2023 | 2.980 | 3.000 | 2.915 | 2.990 | 4,179,753 | +0.00(+0.00%) |
Nov 09, 2023 | 2.970 | 3.150 | 2.915 | 2.990 | 6,453,222 | +0.05(+1.70%) |
Nov 08, 2023 | 3.120 | 3.130 | 2.920 | 2.940 | 8,716,763 | +0.05(+1.73%) |
Nov 07, 2023 | 2.900 | 2.900 | 2.770 | 2.890 | 4,511,710 | -0.02(-0.69%) |
Nov 06, 2023 | 3.030 | 3.030 | 2.910 | 2.910 | 2,983,049 | -0.11(-3.64%) |
Nov 03, 2023 | 2.880 | 3.060 | 2.875 | 3.020 | 4,835,243 | +0.18(+6.34%) |
Nov 02, 2023 | 2.850 | 2.850 | 2.770 | 2.840 | 3,473,241 | +0.04(+1.43%) |
Nov 01, 2023 | 2.860 | 2.870 | 2.730 | 2.800 | 3,944,766 | -0.01(-0.36%) |
Oct 31, 2023 | 2.890 | 2.950 | 2.795 | 2.810 | 3,517,128 | -0.07(-2.43%) |
Oct 30, 2023 | 2.990 | 3.000 | 2.860 | 2.880 | 3,570,989 | -0.01(-0.35%) |
Oct 27, 2023 | 2.840 | 2.890 | 2.780 | 2.890 | 3,617,699 | +0.06(+2.12%) |
Oct 26, 2023 | 2.870 | 2.900 | 2.800 | 2.830 | 4,497,461 | -0.05(-1.74%) |
Oct 25, 2023 | 2.910 | 2.980 | 2.880 | 2.880 | 2,781,954 | -0.06(-2.04%) |
Oct 24, 2023 | 2.940 | 2.990 | 2.920 | 2.940 | 2,692,048 | -0.04(-1.34%) |
Oct 23, 2023 | 3.010 | 3.050 | 2.880 | 2.980 | 3,702,280 | -0.06(-1.97%) |
Oct 20, 2023 | 3.080 | 3.160 | 3.030 | 3.040 | 4,579,861 | -0.01(-0.33%) |
Oct 19, 2023 | 3.040 | 3.070 | 2.990 | 3.050 | 3,745,563 | -0.01(-0.33%) |
Oct 18, 2023 | 3.080 | 3.140 | 3.020 | 3.060 | 5,368,967 | +0.03(+0.99%) |
Oct 17, 2023 | 2.950 | 3.050 | 2.920 | 3.030 | 4,098,959 | +0.08(+2.71%) |
Oct 16, 2023 | 2.930 | 3.000 | 2.900 | 2.950 | 3,488,020 | +0.01(+0.34%) |
Oct 13, 2023 | 2.900 | 3.010 | 2.885 | 2.940 | 5,663,897 | +0.16(+5.76%) |
Oct 12, 2023 | 2.900 | 2.925 | 2.740 | 2.780 | 3,684,690 | -0.11(-3.81%) |
Oct 11, 2023 | 2.870 | 2.900 | 2.820 | 2.890 | 4,003,078 | +0.06(+2.12%) |
Oct 10, 2023 | 2.850 | 2.890 | 2.800 | 2.830 | 2,300,109 | -0.01(-0.35%) |
Oct 09, 2023 | 2.870 | 2.890 | 2.820 | 2.840 | 1,765,766 | +0.03(+1.07%) |
Oct 06, 2023 | 2.760 | 2.850 | 2.750 | 2.810 | 2,876,113 | +0.07(+2.55%) |
Oct 05, 2023 | 2.670 | 2.800 | 2.656 | 2.740 | 2,833,895 | +0.10(+3.79%) |
Oct 04, 2023 | 2.690 | 2.690 | 2.580 | 2.640 | 2,722,561 | -0.03(-1.12%) |
Oct 03, 2023 | 2.600 | 2.690 | 2.600 | 2.670 | 2,386,677 | +0.03(+1.14%) |
Oct 02, 2023 | 2.680 | 2.685 | 2.600 | 2.640 | 2,130,055 | -0.08(-2.94%) |
Sep 29, 2023 | 2.820 | 2.840 | 2.670 | 2.720 | 2,665,958 | -0.01(-0.37%) |
Sep 28, 2023 | 2.670 | 2.740 | 2.660 | 2.730 | 2,744,032 | +0.06(+2.25%) |
Sep 27, 2023 | 2.680 | 2.760 | 2.630 | 2.670 | 2,530,506 | -0.02(-0.74%) |
Sep 26, 2023 | 2.800 | 2.800 | 2.680 | 2.690 | 2,596,260 | -0.12(-4.27%) |
Sep 25, 2023 | 2.860 | 2.825 | 2.820 | 2.810 | 2,327,728 | -0.04(-1.40%) |
Sep 22, 2023 | 2.920 | 2.940 | 2.840 | 2.850 | 1,664,281 | -0.03(-1.04%) |
Sep 21, 2023 | 2.870 | 2.910 | 2.841 | 2.880 | 2,320,846 | -0.05(-1.71%) |
Sep 20, 2023 | 2.950 | 3.005 | 2.920 | 2.930 | 2,284,175 | -0.01(-0.34%) |
Sep 19, 2023 | 3.000 | 3.040 | 2.930 | 2.940 | 1,743,062 | -0.06(-2.00%) |
Sep 18, 2023 | 3.030 | 3.049 | 2.980 | 3.000 | 1,635,173 | -0.02(-0.66%) |
Sep 15, 2023 | 2.980 | 3.065 | 2.975 | 3.020 | 3,101,345 | +0.09(+3.07%) |
Sep 14, 2023 | 2.860 | 2.980 | 2.850 | 2.930 | 2,595,860 | +0.05(+1.74%) |
Sep 13, 2023 | 2.800 | 2.890 | 2.800 | 2.880 | 2,523,139 | +0.08(+2.86%) |
Sep 12, 2023 | 2.770 | 2.868 | 2.750 | 2.800 | 1,479,517 | +0.00(+0.00%) |
Sep 11, 2023 | 2.800 | 2.870 | 2.800 | 2.800 | 1,513,913 | +0.02(+0.72%) |
Sep 08, 2023 | 2.810 | 2.860 | 2.780 | 2.780 | 1,655,901 | +0.00(+0.00%) |
Sep 07, 2023 | 2.830 | 2.840 | 2.770 | 2.780 | 1,224,187 | -0.05(-1.77%) |
Sep 06, 2023 | 2.870 | 2.900 | 2.810 | 2.830 | 2,249,095 | -0.05(-1.74%) |
Sep 05, 2023 | 2.930 | 2.970 | 2.870 | 2.880 | 1,972,842 | -0.11(-3.68%) |
Sep 01, 2023 | 3.140 | 3.170 | 2.990 | 2.990 | 2,387,865 | -0.11(-3.55%) |
Aug 31, 2023 | 3.120 | 3.145 | 3.070 | 3.100 | 1,709,943 | -0.04(-1.27%) |
Aug 30, 2023 | 3.190 | 3.220 | 3.110 | 3.140 | 2,771,430 | -0.01(-0.32%) |
Aug 29, 2023 | 3.070 | 3.160 | 3.030 | 3.150 | 3,336,175 | +0.09(+2.94%) |
Aug 28, 2023 | 2.990 | 3.120 | 2.970 | 3.060 | 3,043,780 | +0.08(+2.68%) |
Aug 25, 2023 | 3.010 | 3.060 | 2.940 | 2.980 | 1,991,260 | -0.05(-1.65%) |
Aug 24, 2023 | 3.000 | 3.090 | 2.960 | 3.030 | 2,638,453 | +0.01(+0.33%) |
Aug 23, 2023 | 2.910 | 3.060 | 2.910 | 3.020 | 2,500,265 | +0.11(+3.78%) |
Aug 22, 2023 | 2.940 | 2.940 | 2.860 | 2.910 | 2,199,022 | -0.01(-0.34%) |
Aug 21, 2023 | 2.890 | 2.940 | 2.850 | 2.920 | 2,306,428 | +0.06(+2.10%) |
Aug 18, 2023 | 2.870 | 2.870 | 2.810 | 2.860 | 2,399,818 | +0.01(+0.35%) |
Aug 17, 2023 | 2.860 | 2.895 | 2.830 | 2.850 | 2,763,151 | +0.01(+0.35%) |
Aug 16, 2023 | 2.960 | 2.960 | 2.840 | 2.840 | 2,858,244 | -0.09(-3.07%) |
Aug 15, 2023 | 2.970 | 3.020 | 2.930 | 2.930 | 3,376,378 | -0.06(-2.01%) |
Aug 14, 2023 | 3.000 | 3.010 | 2.930 | 2.990 | 3,424,716 | -0.01(-0.33%) |
Aug 11, 2023 | 2.960 | 3.040 | 2.930 | 3.000 | 2,650,905 | +0.09(+3.09%) |
Aug 10, 2023 | 3.180 | 3.240 | 2.880 | 2.910 | 6,569,419 | -0.37(-11.28%) |
Aug 09, 2023 | 3.270 | 3.315 | 3.245 | 3.280 | 1,949,788 | -0.02(-0.61%) |
Aug 08, 2023 | 3.250 | 3.310 | 3.210 | 3.300 | 2,504,250 | +0.01(+0.30%) |
Aug 07, 2023 | 3.310 | 3.325 | 3.250 | 3.290 | 1,764,866 | -0.05(-1.50%) |
Aug 04, 2023 | 3.310 | 3.405 | 3.300 | 3.340 | 2,478,480 | +0.07(+2.14%) |
Aug 03, 2023 | 3.260 | 3.300 | 3.230 | 3.270 | 2,684,671 | -0.04(-1.21%) |
Aug 02, 2023 | 3.390 | 3.390 | 3.250 | 3.310 | 3,212,201 | -0.09(-2.65%) |
Aug 01, 2023 | 3.460 | 3.480 | 3.380 | 3.400 | 1,932,546 | -0.15(-4.23%) |
Jul 31, 2023 | 3.490 | 3.590 | 3.475 | 3.550 | 2,184,283 | +0.09(+2.60%) |
Jul 28, 2023 | 3.500 | 3.510 | 3.430 | 3.460 | 1,345,859 | +0.02(+0.58%) |
Jul 27, 2023 | 3.610 | 3.610 | 3.440 | 3.440 | 3,295,869 | -0.22(-6.01%) |
Jul 26, 2023 | 3.650 | 3.670 | 3.600 | 3.660 | 1,863,965 | +0.01(+0.27%) |
Jul 25, 2023 | 3.590 | 3.660 | 3.580 | 3.650 | 1,697,409 | +0.08(+2.24%) |
Jul 24, 2023 | 3.610 | 3.650 | 3.550 | 3.570 | 2,276,860 | -0.08(-2.19%) |
Jul 21, 2023 | 3.690 | 3.735 | 3.630 | 3.650 | 2,130,516 | -0.06(-1.62%) |
Jul 20, 2023 | 3.790 | 3.850 | 3.710 | 3.710 | 2,473,061 | -0.13(-3.39%) |
Jul 19, 2023 | 3.830 | 3.897 | 3.810 | 3.840 | 3,636,062 | -0.01(-0.26%) |
Jul 18, 2023 | 3.710 | 3.870 | 3.690 | 3.850 | 4,888,598 | +0.16(+4.34%) |
Jul 17, 2023 | 3.550 | 3.710 | 3.472 | 3.690 | 3,765,507 | +0.08(+2.22%) |
Jul 14, 2023 | 3.520 | 3.650 | 3.490 | 3.610 | 3,982,627 | +0.09(+2.56%) |
Jul 13, 2023 | 3.490 | 3.550 | 3.400 | 3.520 | 3,767,295 | +0.05(+1.44%) |
Jul 12, 2023 | 3.210 | 3.510 | 3.200 | 3.470 | 5,140,709 | +0.33(+10.51%) |
Jul 11, 2023 | 3.170 | 3.220 | 3.110 | 3.140 | 3,181,519 | -0.04(-1.26%) |
Jul 10, 2023 | 3.120 | 3.190 | 3.060 | 3.180 | 3,179,557 | +0.04(+1.27%) |
Jul 07, 2023 | 3.100 | 3.205 | 3.100 | 3.140 | 2,937,671 | +0.05(+1.62%) |
Jul 06, 2023 | 3.200 | 3.210 | 3.070 | 3.090 | 2,307,704 | -0.11(-3.44%) |
Jul 05, 2023 | 3.280 | 3.290 | 3.200 | 3.200 | 1,976,717 | -0.09(-2.74%) |
Jul 03, 2023 | 3.270 | 3.330 | 3.268 | 3.290 | 1,451,785 | +0.05(+1.54%) |
Jun 30, 2023 | 3.220 | 3.260 | 3.170 | 3.240 | 2,084,036 | +0.04(+1.25%) |
Jun 29, 2023 | 3.100 | 3.200 | 3.070 | 3.200 | 1,890,059 | +0.08(+2.56%) |
Jun 28, 2023 | 3.090 | 3.150 | 3.075 | 3.120 | 1,957,119 | +0.00(+0.00%) |
Jun 27, 2023 | 3.190 | 3.200 | 3.095 | 3.120 | 1,620,630 | -0.04(-1.27%) |
Jun 26, 2023 | 3.080 | 3.180 | 3.070 | 3.160 | 1,743,341 | +0.10(+3.27%) |
Jun 23, 2023 | 3.110 | 3.170 | 3.060 | 3.060 | 1,985,575 | -0.01(-0.33%) |
Jun 22, 2023 | 3.070 | 3.100 | 3.050 | 3.070 | 1,820,144 | -0.04(-1.29%) |
Jun 21, 2023 | 3.100 | 3.140 | 3.060 | 3.110 | 2,561,665 | -0.02(-0.64%) |
Jun 20, 2023 | 3.280 | 3.280 | 3.130 | 3.130 | 2,835,211 | -0.19(-5.72%) |
Jun 16, 2023 | 3.300 | 3.375 | 3.240 | 3.320 | 4,655,384 | +0.04(+1.22%) |
Jun 15, 2023 | 3.310 | 3.330 | 3.270 | 3.280 | 2,085,622 | -0.04(-1.20%) |
Jun 14, 2023 | 3.420 | 3.450 | 3.290 | 3.320 | 2,827,894 | -0.06(-1.78%) |
Jun 13, 2023 | 3.500 | 3.550 | 3.380 | 3.380 | 2,382,184 | -0.08(-2.31%) |
Jun 12, 2023 | 3.440 | 3.470 | 3.370 | 3.460 | 4,175,674 | -0.03(-0.86%) |
Jun 09, 2023 | 3.500 | 3.530 | 3.455 | 3.490 | 4,377,561 | -0.06(-1.69%) |
Jun 08, 2023 | 3.520 | 3.580 | 3.520 | 3.550 | 2,013,955 | +0.07(+2.01%) |
Jun 07, 2023 | 3.580 | 3.660 | 3.480 | 3.480 | 3,092,365 | -0.07(-1.97%) |
Jun 06, 2023 | 3.510 | 3.570 | 3.485 | 3.550 | 1,808,134 | +0.03(+0.85%) |
Jun 05, 2023 | 3.480 | 3.540 | 3.420 | 3.520 | 1,722,533 | +0.04(+1.15%) |
Jun 02, 2023 | 3.510 | 3.560 | 3.450 | 3.480 | 2,383,824 | -0.03(-0.85%) |
Jun 01, 2023 | 3.320 | 3.570 | 3.320 | 3.510 | 3,625,403 | +0.20(+6.04%) |
May 31, 2023 | 3.260 | 3.330 | 3.230 | 3.310 | 2,472,975 | +0.06(+1.85%) |
May 30, 2023 | 3.250 | 3.300 | 3.210 | 3.250 | 2,150,478 | +0.00(+0.00%) |
May 26, 2023 | 3.290 | 3.310 | 3.240 | 3.250 | 2,378,916 | +0.01(+0.31%) |
May 25, 2023 | 3.260 | 3.285 | 3.220 | 3.240 | 2,324,463 | -0.02(-0.61%) |
May 24, 2023 | 3.410 | 3.410 | 3.250 | 3.260 | 2,894,797 | -0.16(-4.68%) |
May 23, 2023 | 3.400 | 3.449 | 3.350 | 3.420 | 1,557,864 | -0.01(-0.29%) |
May 22, 2023 | 3.450 | 3.470 | 3.420 | 3.430 | 1,663,974 | +0.01(+0.29%) |
May 19, 2023 | 3.430 | 3.480 | 3.385 | 3.420 | 2,690,895 | +0.03(+0.88%) |
May 18, 2023 | 3.440 | 3.470 | 3.330 | 3.390 | 3,130,156 | -0.13(-3.69%) |
May 17, 2023 | 3.580 | 3.590 | 3.470 | 3.520 | 2,630,785 | -0.07(-1.95%) |
May 16, 2023 | 3.430 | 3.720 | 3.420 | 3.590 | 5,686,784 | +0.09(+2.57%) |
May 15, 2023 | 3.470 | 3.530 | 3.460 | 3.500 | 2,351,700 | +0.02(+0.57%) |
May 12, 2023 | 3.470 | 3.530 | 3.430 | 3.480 | 3,132,999 | +0.02(+0.58%) |
May 11, 2023 | 3.510 | 3.530 | 3.420 | 3.460 | 4,366,264 | -0.10(-2.81%) |
May 10, 2023 | 3.760 | 3.790 | 3.510 | 3.560 | 5,419,522 | -0.22(-5.82%) |
May 09, 2023 | 3.820 | 3.850 | 3.780 | 3.780 | 3,572,966 | -0.11(-2.83%) |
May 08, 2023 | 3.930 | 3.980 | 3.870 | 3.890 | 1,738,796 | -0.04(-1.02%) |
May 05, 2023 | 3.870 | 3.947 | 3.760 | 3.930 | 2,942,434 | +0.01(+0.26%) |
May 04, 2023 | 3.830 | 3.950 | 3.830 | 3.920 | 4,475,241 | +0.09(+2.35%) |
May 03, 2023 | 3.830 | 3.880 | 3.790 | 3.830 | 2,697,430 | +0.00(+0.00%) |
May 02, 2023 | 3.710 | 3.830 | 3.600 | 3.830 | 4,559,698 | +0.09(+2.41%) |
May 01, 2023 | 3.850 | 3.888 | 3.730 | 3.740 | 2,239,249 | +0.01(+0.27%) |
Apr 28, 2023 | 3.740 | 3.777 | 3.700 | 3.730 | 2,778,520 | +0.00(+0.00%) |
Apr 27, 2023 | 3.710 | 3.730 | 3.635 | 3.730 | 2,284,725 | +0.03(+0.81%) |
Apr 26, 2023 | 3.730 | 3.775 | 3.680 | 3.700 | 2,342,263 | -0.02(-0.54%) |
Apr 25, 2023 | 3.670 | 3.720 | 3.612 | 3.720 | 3,014,958 | +0.00(+0.00%) |
Apr 24, 2023 | 3.700 | 3.730 | 3.650 | 3.720 | 3,085,321 | +0.03(+0.81%) |
Apr 21, 2023 | 3.750 | 3.790 | 3.680 | 3.690 | 2,584,219 | -0.10(-2.64%) |
Apr 20, 2023 | 3.810 | 3.900 | 3.780 | 3.790 | 2,317,733 | -0.01(-0.26%) |
Apr 19, 2023 | 3.780 | 3.860 | 3.730 | 3.800 | 3,146,539 | -0.07(-1.81%) |
Apr 18, 2023 | 3.870 | 3.980 | 3.830 | 3.870 | 2,754,324 | +0.03(+0.78%) |
Apr 17, 2023 | 3.930 | 3.970 | 3.825 | 3.840 | 3,168,383 | -0.14(-3.52%) |
Apr 14, 2023 | 4.030 | 4.080 | 3.910 | 3.980 | 3,207,467 | -0.13(-3.16%) |
Apr 13, 2023 | 4.100 | 4.200 | 4.045 | 4.110 | 5,122,760 | +0.07(+1.73%) |
Apr 12, 2023 | 4.090 | 4.120 | 3.950 | 4.040 | 4,190,501 | +0.02(+0.50%) |
Apr 11, 2023 | 3.970 | 4.080 | 3.940 | 4.020 | 3,723,643 | +0.08(+2.03%) |
Apr 10, 2023 | 3.920 | 3.950 | 3.875 | 3.940 | 3,568,800 | -0.05(-1.25%) |
Apr 06, 2023 | 3.960 | 4.020 | 3.850 | 3.990 | 3,190,879 | +0.01(+0.25%) |
Apr 05, 2023 | 4.090 | 4.110 | 3.950 | 3.980 | 4,388,934 | -0.07(-1.73%) |
Apr 04, 2023 | 3.910 | 4.070 | 3.880 | 4.050 | 5,050,437 | +0.15(+3.85%) |