Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.920 | 5.940 | 5.770 | 5.780 | 2,787,084 | -0.08(-1.37%) |
Jan 30, 2024 | 5.860 | 5.890 | 5.850 | 5.860 | 2,910,476 | -0.05(-0.85%) |
Jan 29, 2024 | 5.960 | 5.970 | 5.890 | 5.910 | 2,334,278 | -0.10(-1.66%) |
Jan 26, 2024 | 5.990 | 6.020 | 5.980 | 6.010 | 3,004,944 | +0.00(+0.00%) |
Jan 25, 2024 | 6.050 | 6.060 | 5.970 | 6.010 | 1,402,053 | -0.07(-1.15%) |
Jan 24, 2024 | 6.090 | 6.120 | 6.080 | 6.080 | 1,344,758 | +0.11(+1.84%) |
Jan 23, 2024 | 5.990 | 6.000 | 5.940 | 5.970 | 1,401,825 | -0.03(-0.50%) |
Jan 22, 2024 | 5.980 | 6.030 | 5.980 | 6.000 | 2,232,104 | +0.09(+1.52%) |
Jan 19, 2024 | 5.840 | 5.920 | 5.825 | 5.910 | 2,755,689 | +0.05(+0.85%) |
Jan 18, 2024 | 5.850 | 5.880 | 5.810 | 5.860 | 1,859,524 | +0.04(+0.69%) |
Jan 17, 2024 | 5.790 | 5.838 | 5.780 | 5.820 | 1,807,109 | +0.03(+0.52%) |
Jan 16, 2024 | 5.790 | 5.820 | 5.760 | 5.790 | 1,670,777 | +0.01(+0.17%) |
Jan 12, 2024 | 5.780 | 5.810 | 5.750 | 5.780 | 1,836,856 | +0.08(+1.40%) |
Jan 11, 2024 | 5.730 | 5.750 | 5.660 | 5.700 | 1,137,909 | -0.03(-0.52%) |
Jan 10, 2024 | 5.710 | 5.740 | 5.695 | 5.730 | 844,120 | +0.02(+0.35%) |
Jan 09, 2024 | 5.750 | 5.750 | 5.700 | 5.710 | 1,132,368 | -0.09(-1.55%) |
Jan 08, 2024 | 5.770 | 5.800 | 5.760 | 5.800 | 1,185,705 | +0.08(+1.40%) |
Jan 05, 2024 | 5.690 | 5.760 | 5.680 | 5.720 | 1,102,551 | +0.03(+0.53%) |
Jan 04, 2024 | 5.710 | 5.750 | 5.685 | 5.690 | 948,697 | +0.03(+0.53%) |
Jan 03, 2024 | 5.670 | 5.700 | 5.640 | 5.660 | 1,612,835 | -0.07(-1.22%) |
Jan 02, 2024 | 5.770 | 5.790 | 5.720 | 5.730 | 3,481,255 | -0.03(-0.52%) |
Dec 29, 2023 | 5.800 | 5.800 | 5.760 | 5.760 | 546,898 | -0.02(-0.35%) |
Dec 28, 2023 | 5.780 | 5.820 | 5.770 | 5.780 | 591,693 | -0.03(-0.52%) |
Dec 27, 2023 | 5.760 | 5.830 | 5.760 | 5.810 | 898,469 | +0.08(+1.40%) |
Dec 26, 2023 | 5.700 | 5.747 | 5.695 | 5.730 | 544,944 | +0.02(+0.35%) |
Dec 22, 2023 | 5.730 | 5.760 | 5.700 | 5.710 | 753,873 | +0.00(+0.00%) |
Dec 21, 2023 | 5.730 | 5.730 | 5.675 | 5.710 | 727,764 | +0.05(+0.88%) |
Dec 20, 2023 | 5.740 | 5.760 | 5.660 | 5.660 | 765,102 | -0.09(-1.57%) |
Dec 19, 2023 | 5.710 | 5.760 | 5.710 | 5.750 | 836,212 | +0.08(+1.41%) |
Dec 18, 2023 | 5.700 | 5.700 | 5.650 | 5.670 | 844,126 | -0.01(-0.18%) |
Dec 15, 2023 | 5.720 | 5.730 | 5.680 | 5.680 | 888,073 | -0.07(-1.22%) |
Dec 14, 2023 | 5.740 | 5.780 | 5.730 | 5.750 | 1,721,311 | -0.01(-0.17%) |
Dec 13, 2023 | 5.680 | 5.780 | 5.663 | 5.760 | 1,028,026 | +0.09(+1.59%) |
Dec 12, 2023 | 5.630 | 5.690 | 5.620 | 5.670 | 948,498 | +0.04(+0.71%) |
Dec 11, 2023 | 5.600 | 5.650 | 5.580 | 5.630 | 1,037,184 | +0.02(+0.36%) |
Dec 08, 2023 | 5.570 | 5.620 | 5.560 | 5.610 | 1,136,975 | +0.03(+0.54%) |
Dec 07, 2023 | 5.550 | 5.590 | 5.550 | 5.580 | 843,516 | +0.03(+0.54%) |
Dec 06, 2023 | 5.580 | 5.600 | 5.510 | 5.550 | 1,389,190 | +0.02(+0.36%) |
Dec 05, 2023 | 5.510 | 5.550 | 5.510 | 5.530 | 1,238,708 | +0.03(+0.55%) |
Dec 04, 2023 | 5.500 | 5.525 | 5.485 | 5.500 | 735,644 | -0.01(-0.18%) |
Dec 01, 2023 | 5.460 | 5.520 | 5.450 | 5.510 | 1,097,507 | +0.02(+0.36%) |
Nov 30, 2023 | 5.460 | 5.500 | 5.440 | 5.490 | 2,330,794 | -0.02(-0.36%) |
Nov 29, 2023 | 5.360 | 5.520 | 5.360 | 5.510 | 4,091,159 | +0.13(+2.42%) |
Nov 28, 2023 | 5.370 | 5.400 | 5.360 | 5.380 | 1,015,354 | +0.01(+0.19%) |
Nov 27, 2023 | 5.380 | 5.380 | 5.350 | 5.370 | 725,949 | -0.01(-0.19%) |
Nov 24, 2023 | 5.360 | 5.390 | 5.350 | 5.380 | 926,772 | +0.04(+0.75%) |
Nov 22, 2023 | 5.320 | 5.340 | 5.300 | 5.340 | 745,221 | -0.01(-0.19%) |
Nov 21, 2023 | 5.350 | 5.365 | 5.335 | 5.350 | 1,116,149 | -0.04(-0.74%) |
Nov 20, 2023 | 5.350 | 5.400 | 5.335 | 5.390 | 1,324,190 | +0.01(+0.19%) |
Nov 17, 2023 | 5.380 | 5.395 | 5.340 | 5.380 | 4,969,988 | +0.01(+0.19%) |
Nov 16, 2023 | 5.340 | 5.390 | 5.340 | 5.370 | 2,255,198 | +0.22(+4.27%) |
Nov 15, 2023 | 5.210 | 5.240 | 5.150 | 5.150 | 2,635,808 | -0.06(-1.15%) |
Nov 14, 2023 | 5.170 | 5.230 | 5.170 | 5.210 | 2,690,569 | +0.14(+2.76%) |
Nov 13, 2023 | 5.070 | 5.090 | 5.060 | 5.070 | 1,801,997 | +0.05(+1.00%) |
Nov 10, 2023 | 4.960 | 5.020 | 4.940 | 5.020 | 1,142,957 | +0.08(+1.62%) |
Nov 09, 2023 | 5.010 | 5.030 | 4.930 | 4.940 | 1,082,667 | -0.03(-0.60%) |
Nov 08, 2023 | 4.970 | 4.990 | 4.950 | 4.970 | 2,054,383 | -0.02(-0.40%) |
Nov 07, 2023 | 4.970 | 5.010 | 4.965 | 4.990 | 679,357 | -0.06(-1.19%) |
Nov 06, 2023 | 5.120 | 5.120 | 5.040 | 5.050 | 949,154 | -0.01(-0.20%) |
Nov 03, 2023 | 5.040 | 5.070 | 5.000 | 5.060 | 1,548,133 | +0.10(+2.02%) |
Nov 02, 2023 | 4.960 | 4.980 | 4.930 | 4.960 | 1,221,303 | +0.11(+2.27%) |
Nov 01, 2023 | 4.830 | 4.870 | 4.790 | 4.850 | 1,364,404 | +0.02(+0.41%) |
Oct 31, 2023 | 4.850 | 4.855 | 4.795 | 4.830 | 1,284,995 | -0.02(-0.41%) |
Oct 30, 2023 | 4.820 | 4.850 | 4.800 | 4.850 | 1,733,994 | +0.14(+2.97%) |
Oct 27, 2023 | 4.800 | 4.800 | 4.690 | 4.710 | 1,597,726 | -0.03(-0.63%) |
Oct 26, 2023 | 4.750 | 4.780 | 4.735 | 4.740 | 1,089,700 | +0.06(+1.28%) |
Oct 25, 2023 | 4.710 | 4.750 | 4.680 | 4.680 | 2,419,589 | -0.01(-0.21%) |
Oct 24, 2023 | 4.680 | 4.720 | 4.670 | 4.690 | 1,460,473 | +0.03(+0.64%) |
Oct 23, 2023 | 4.640 | 4.700 | 4.630 | 4.660 | 2,726,865 | +0.01(+0.22%) |
Oct 20, 2023 | 4.700 | 4.720 | 4.640 | 4.650 | 2,353,089 | -0.11(-2.31%) |
Oct 19, 2023 | 4.780 | 4.830 | 4.740 | 4.760 | 1,915,546 | -0.01(-0.21%) |
Oct 18, 2023 | 4.830 | 4.840 | 4.750 | 4.770 | 1,223,522 | -0.09(-1.85%) |
Oct 17, 2023 | 4.830 | 4.900 | 4.830 | 4.860 | 722,294 | +0.03(+0.62%) |
Oct 16, 2023 | 4.800 | 4.845 | 4.790 | 4.830 | 1,096,055 | +0.11(+2.33%) |
Oct 13, 2023 | 4.770 | 4.795 | 4.720 | 4.720 | 1,050,287 | -0.09(-1.87%) |
Oct 12, 2023 | 4.850 | 4.850 | 4.785 | 4.810 | 858,947 | -0.10(-2.04%) |
Oct 11, 2023 | 4.900 | 4.940 | 4.880 | 4.910 | 966,172 | +0.04(+0.82%) |
Oct 10, 2023 | 4.890 | 4.900 | 4.865 | 4.870 | 789,542 | +0.07(+1.46%) |
Oct 09, 2023 | 4.770 | 4.810 | 4.755 | 4.800 | 1,134,721 | -0.06(-1.23%) |
Oct 06, 2023 | 4.780 | 4.880 | 4.755 | 4.860 | 1,673,170 | +0.10(+2.10%) |
Oct 05, 2023 | 4.720 | 4.770 | 4.720 | 4.760 | 949,702 | +0.06(+1.28%) |
Oct 04, 2023 | 4.690 | 4.700 | 4.630 | 4.700 | 1,317,619 | +0.01(+0.21%) |
Oct 03, 2023 | 4.760 | 4.760 | 4.680 | 4.690 | 1,117,575 | -0.05(-1.05%) |
Oct 02, 2023 | 4.810 | 4.820 | 4.730 | 4.740 | 925,406 | -0.06(-1.25%) |
Sep 29, 2023 | 4.840 | 4.850 | 4.780 | 4.800 | 2,226,260 | +0.06(+1.27%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.690 | 4.740 | 2,075,363 | +0.08(+1.72%) |
Sep 27, 2023 | 4.710 | 4.715 | 4.625 | 4.660 | 2,549,221 | -0.20(-4.12%) |
Sep 26, 2023 | 4.910 | 4.930 | 4.850 | 4.860 | 1,682,689 | -0.04(-0.82%) |
Sep 25, 2023 | 4.920 | 4.920 | 4.900 | 4.900 | 1,019,100 | -0.04(-0.81%) |
Sep 22, 2023 | 4.980 | 5.000 | 4.940 | 4.940 | 1,119,701 | -0.07(-1.40%) |
Sep 21, 2023 | 5.030 | 5.050 | 5.000 | 5.010 | 1,054,062 | -0.05(-0.99%) |
Sep 20, 2023 | 5.100 | 5.130 | 5.050 | 5.060 | 849,767 | -0.01(-0.20%) |
Sep 19, 2023 | 5.050 | 5.080 | 5.040 | 5.070 | 951,440 | +0.07(+1.40%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.990 | 5.000 | 806,896 | -0.04(-0.79%) |
Sep 15, 2023 | 5.040 | 5.060 | 5.030 | 5.040 | 1,081,442 | -0.02(-0.40%) |
Sep 14, 2023 | 5.040 | 5.070 | 5.040 | 5.060 | 861,490 | +0.09(+1.81%) |
Sep 13, 2023 | 4.970 | 5.010 | 4.960 | 4.970 | 786,651 | +0.01(+0.20%) |
Sep 12, 2023 | 4.930 | 4.980 | 4.930 | 4.960 | 748,860 | +0.01(+0.20%) |
Sep 11, 2023 | 4.960 | 4.990 | 4.940 | 4.950 | 778,313 | +0.09(+1.85%) |
Sep 08, 2023 | 4.840 | 4.880 | 4.830 | 4.860 | 705,870 | +0.02(+0.41%) |
Sep 07, 2023 | 4.880 | 4.905 | 4.840 | 4.840 | 885,202 | -0.09(-1.83%) |
Sep 06, 2023 | 4.940 | 4.970 | 4.920 | 4.930 | 1,317,058 | -0.01(-0.20%) |
Sep 05, 2023 | 5.020 | 5.020 | 4.930 | 4.940 | 1,181,695 | -0.13(-2.56%) |
Sep 01, 2023 | 5.120 | 5.135 | 5.055 | 5.070 | 1,278,261 | -0.01(-0.20%) |
Aug 31, 2023 | 5.150 | 5.160 | 5.060 | 5.080 | 1,473,918 | -0.06(-1.17%) |
Aug 30, 2023 | 5.140 | 5.190 | 5.125 | 5.140 | 1,114,255 | +0.02(+0.39%) |
Aug 29, 2023 | 5.090 | 5.130 | 5.080 | 5.120 | 1,564,493 | +0.10(+2.02%) |
Aug 28, 2023 | 4.990 | 5.038 | 4.990 | 5.019 | 2,435,457 | +0.06(+1.17%) |
Aug 25, 2023 | 4.980 | 4.999 | 4.926 | 4.960 | 1,378,458 | +0.04(+0.79%) |
Aug 24, 2023 | 4.941 | 4.990 | 4.922 | 4.922 | 2,052,684 | -0.05(-0.98%) |
Aug 23, 2023 | 4.951 | 4.990 | 4.941 | 4.970 | 1,102,950 | +0.01(+0.20%) |
Aug 22, 2023 | 5.028 | 5.028 | 4.951 | 4.960 | 1,191,067 | -0.09(-1.73%) |
Aug 21, 2023 | 5.048 | 5.067 | 4.999 | 5.048 | 1,378,020 | +0.11(+2.16%) |
Aug 18, 2023 | 4.873 | 4.941 | 4.873 | 4.941 | 2,122,873 | +0.03(+0.59%) |
Aug 17, 2023 | 5.028 | 5.038 | 4.902 | 4.912 | 2,973,572 | -0.29(-5.60%) |
Aug 16, 2023 | 5.223 | 5.252 | 5.193 | 5.203 | 1,698,878 | -0.01(-0.19%) |
Aug 15, 2023 | 5.232 | 5.232 | 5.189 | 5.213 | 3,123,053 | -0.11(-2.01%) |
Aug 14, 2023 | 5.310 | 5.329 | 5.281 | 5.320 | 1,114,881 | +0.01(+0.18%) |
Aug 11, 2023 | 5.281 | 5.320 | 5.271 | 5.310 | 989,866 | +0.00(+0.00%) |
Aug 10, 2023 | 5.320 | 5.368 | 5.300 | 5.310 | 1,433,685 | +0.02(+0.37%) |
Aug 09, 2023 | 5.291 | 5.329 | 5.271 | 5.291 | 1,441,688 | +0.03(+0.55%) |
Aug 08, 2023 | 5.193 | 5.281 | 5.169 | 5.261 | 1,956,955 | -0.05(-0.91%) |
Aug 07, 2023 | 5.291 | 5.320 | 5.286 | 5.310 | 835,500 | +0.10(+1.86%) |
Aug 04, 2023 | 5.223 | 5.281 | 5.213 | 5.213 | 1,085,741 | +0.05(+0.94%) |
Aug 03, 2023 | 5.125 | 5.184 | 5.111 | 5.164 | 1,498,320 | +0.09(+1.72%) |
Aug 02, 2023 | 5.125 | 5.135 | 5.077 | 5.077 | 816,638 | -0.11(-2.06%) |
Aug 01, 2023 | 5.223 | 5.237 | 5.184 | 5.184 | 677,692 | -0.05(-0.93%) |
Jul 31, 2023 | 5.242 | 5.300 | 5.232 | 5.232 | 1,088,520 | +0.00(+0.00%) |
Jul 28, 2023 | 5.252 | 5.266 | 5.203 | 5.232 | 1,344,962 | +0.05(+0.94%) |
Jul 27, 2023 | 5.223 | 5.252 | 5.179 | 5.184 | 1,210,444 | -0.06(-1.11%) |
Jul 26, 2023 | 5.184 | 5.257 | 5.179 | 5.242 | 1,406,216 | +0.04(+0.75%) |
Jul 25, 2023 | 5.213 | 5.237 | 5.198 | 5.203 | 1,520,383 | +0.04(+0.75%) |
Jul 24, 2023 | 5.116 | 5.174 | 5.116 | 5.164 | 1,050,783 | +0.09(+1.72%) |
Jul 21, 2023 | 5.116 | 5.130 | 5.077 | 5.077 | 700,629 | -0.01(-0.19%) |
Jul 20, 2023 | 5.096 | 5.145 | 5.087 | 5.087 | 968,023 | +0.04(+0.77%) |
Jul 19, 2023 | 5.087 | 5.106 | 5.038 | 5.048 | 1,730,704 | -0.05(-0.95%) |
Jul 18, 2023 | 5.028 | 5.116 | 5.028 | 5.096 | 3,655,056 | +0.01(+0.19%) |
Jul 17, 2023 | 5.077 | 5.096 | 5.062 | 5.087 | 1,043,919 | +0.00(+0.00%) |
Jul 14, 2023 | 5.155 | 5.155 | 5.077 | 5.087 | 1,365,906 | -0.08(-1.50%) |
Jul 13, 2023 | 5.135 | 5.179 | 5.135 | 5.164 | 912,752 | +0.04(+0.76%) |
Jul 12, 2023 | 5.135 | 5.155 | 5.116 | 5.125 | 1,030,989 | +0.06(+1.15%) |
Jul 11, 2023 | 5.028 | 5.077 | 5.024 | 5.067 | 1,106,461 | +0.06(+1.16%) |
Jul 10, 2023 | 4.990 | 5.038 | 4.985 | 5.009 | 1,026,619 | +0.04(+0.78%) |
Jul 07, 2023 | 4.931 | 4.999 | 4.922 | 4.970 | 1,603,786 | +0.06(+1.19%) |
Jul 06, 2023 | 4.922 | 4.922 | 4.854 | 4.912 | 1,423,879 | -0.01(-0.20%) |
Jul 05, 2023 | 4.951 | 4.970 | 4.922 | 4.922 | 1,430,702 | -0.04(-0.78%) |
Jul 03, 2023 | 4.951 | 4.970 | 4.936 | 4.960 | 673,634 | +0.04(+0.79%) |
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%) |