Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.110 | 3.110 | 3.045 | 3.090 | 2,674 | -0.01(-0.32%) |
Apr 29, 2024 | 3.100 | 3.100 | 3.050 | 3.100 | 14,373 | +0.06(+1.97%) |
Apr 26, 2024 | 3.030 | 3.040 | 3.020 | 3.040 | 3,965 | -0.01(-0.33%) |
Apr 25, 2024 | 3.070 | 3.090 | 3.020 | 3.050 | 11,053 | -0.03(-0.82%) |
Apr 24, 2024 | 3.000 | 3.120 | 3.000 | 3.075 | 2,055 | +0.08(+2.50%) |
Apr 23, 2024 | 2.960 | 3.010 | 2.950 | 3.000 | 4,820 | +0.04(+1.18%) |
Apr 22, 2024 | 2.990 | 2.990 | 2.950 | 2.965 | 2,650 | +0.01(+0.51%) |
Apr 19, 2024 | 2.990 | 2.990 | 2.911 | 2.950 | 2,387 | -0.02(-0.67%) |
Apr 18, 2024 | 2.970 | 2.980 | 2.965 | 2.970 | 3,753 | +0.01(+0.34%) |
Apr 17, 2024 | 2.917 | 2.990 | 2.917 | 2.960 | 11,505 | -0.03(-0.99%) |
Apr 16, 2024 | 2.960 | 2.990 | 2.950 | 2.990 | 9,267 | +0.01(+0.32%) |
Apr 15, 2024 | 3.010 | 3.080 | 2.980 | 2.980 | 15,708 | -0.06(-1.86%) |
Apr 12, 2024 | 3.140 | 3.150 | 2.977 | 3.037 | 11,419 | -0.01(-0.44%) |
Apr 11, 2024 | 3.150 | 3.150 | 3.020 | 3.050 | 27,748 | -0.03(-0.98%) |
Apr 10, 2024 | 3.090 | 3.090 | 3.040 | 3.080 | 11,349 | +0.01(+0.33%) |
Apr 09, 2024 | 3.010 | 3.100 | 3.010 | 3.070 | 10,337 | +0.03(+0.99%) |
Apr 08, 2024 | 3.080 | 3.110 | 2.950 | 3.040 | 24,502 | -0.10(-3.18%) |
Apr 05, 2024 | 3.170 | 3.170 | 3.100 | 3.140 | 1,886 | +0.03(+0.96%) |
Apr 04, 2024 | 3.180 | 3.180 | 3.100 | 3.110 | 4,589 | -0.02(-0.64%) |
Apr 03, 2024 | 3.080 | 3.130 | 3.070 | 3.130 | 4,929 | +0.05(+1.62%) |
Apr 02, 2024 | 3.080 | 3.091 | 3.050 | 3.080 | 9,742 | +0.00(+0.00%) |
Apr 01, 2024 | 3.050 | 3.100 | 3.050 | 3.080 | 7,916 | +0.02(+0.65%) |
Mar 28, 2024 | 3.025 | 3.100 | 3.025 | 3.060 | 5,741 | +0.00(+0.16%) |
Mar 27, 2024 | 3.061 | 3.070 | 3.030 | 3.055 | 4,353 | +0.03(+0.83%) |
Mar 26, 2024 | 3.000 | 3.045 | 2.980 | 3.030 | 17,903 | +0.03(+1.00%) |
Mar 25, 2024 | 2.950 | 3.060 | 2.925 | 3.000 | 14,456 | +0.02(+0.67%) |
Mar 22, 2024 | 2.940 | 2.980 | 2.940 | 2.980 | 6,287 | +0.04(+1.36%) |
Mar 21, 2024 | 2.910 | 2.990 | 2.910 | 2.940 | 4,367 | -0.02(-0.67%) |
Mar 20, 2024 | 2.900 | 2.990 | 2.890 | 2.960 | 7,269 | +0.08(+2.77%) |
Mar 19, 2024 | 2.940 | 2.950 | 2.870 | 2.880 | 13,486 | -0.02(-0.69%) |
Mar 18, 2024 | 2.890 | 2.969 | 2.890 | 2.900 | 7,710 | +0.00(+0.00%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.900 | 2.900 | 12,778 | -0.03(-0.99%) |
Mar 14, 2024 | 2.940 | 2.940 | 2.929 | 2.929 | 4,231 | -0.07(-2.37%) |
Mar 13, 2024 | 2.940 | 3.000 | 2.920 | 3.000 | 16,122 | +0.09(+3.09%) |
Mar 12, 2024 | 2.990 | 3.000 | 2.860 | 2.910 | 17,485 | -0.04(-1.36%) |
Mar 11, 2024 | 2.910 | 2.996 | 2.910 | 2.950 | 4,890 | +0.01(+0.34%) |
Mar 08, 2024 | 2.940 | 2.990 | 2.910 | 2.940 | 1,937 | +0.00(+0.00%) |
Mar 07, 2024 | 2.990 | 2.990 | 2.900 | 2.940 | 6,685 | -0.01(-0.34%) |
Mar 06, 2024 | 2.970 | 3.000 | 2.928 | 2.950 | 12,750 | -0.02(-0.67%) |
Mar 05, 2024 | 2.955 | 3.000 | 2.922 | 2.970 | 10,373 | +0.01(+0.34%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.870 | 2.960 | 17,574 | +0.04(+1.37%) |
Mar 01, 2024 | 2.960 | 3.099 | 2.890 | 2.920 | 31,028 | -0.08(-2.67%) |
Feb 29, 2024 | 3.105 | 3.105 | 2.853 | 3.000 | 34,838 | +0.00(+0.00%) |
Feb 28, 2024 | 3.060 | 3.100 | 3.000 | 3.000 | 58,560 | -0.10(-3.23%) |
Feb 27, 2024 | 3.070 | 3.100 | 3.050 | 3.100 | 6,747 | +0.02(+0.65%) |
Feb 26, 2024 | 3.040 | 3.080 | 3.040 | 3.080 | 6,710 | +0.03(+0.98%) |
Feb 23, 2024 | 3.080 | 3.080 | 3.038 | 3.050 | 23,152 | -0.03(-0.97%) |
Feb 22, 2024 | 3.050 | 3.090 | 3.010 | 3.080 | 10,447 | -0.01(-0.33%) |
Feb 21, 2024 | 3.070 | 3.100 | 3.000 | 3.090 | 11,696 | +0.02(+0.65%) |
Feb 20, 2024 | 3.002 | 3.090 | 3.000 | 3.070 | 11,632 | -0.02(-0.64%) |
Feb 16, 2024 | 3.120 | 3.120 | 3.060 | 3.090 | 6,508 | -0.04(-1.28%) |
Feb 15, 2024 | 3.130 | 3.165 | 3.075 | 3.130 | 14,065 | +0.00(+0.00%) |
Feb 14, 2024 | 3.101 | 3.130 | 3.101 | 3.130 | 10,362 | +0.01(+0.32%) |
Feb 13, 2024 | 3.091 | 3.218 | 3.091 | 3.120 | 18,774 | -0.06(-1.86%) |
Feb 12, 2024 | 3.110 | 3.219 | 3.110 | 3.179 | 7,909 | +0.04(+1.25%) |
Feb 09, 2024 | 3.061 | 3.160 | 3.061 | 3.140 | 6,970 | +0.08(+2.57%) |
Feb 08, 2024 | 3.169 | 3.169 | 2.953 | 3.061 | 13,065 | +0.05(+1.63%) |
Feb 07, 2024 | 3.041 | 3.140 | 2.982 | 3.012 | 35,139 | -0.14(-4.37%) |
Feb 06, 2024 | 3.081 | 3.150 | 3.081 | 3.150 | 9,106 | +0.03(+0.95%) |
Feb 05, 2024 | 3.071 | 3.177 | 3.042 | 3.120 | 27,894 | +0.05(+1.60%) |
Feb 02, 2024 | 3.027 | 3.081 | 3.027 | 3.071 | 12,929 | +0.02(+0.65%) |
Feb 01, 2024 | 3.002 | 3.051 | 2.992 | 3.051 | 9,346 | +0.03(+0.97%) |
Jan 31, 2024 | 2.913 | 3.041 | 2.913 | 3.022 | 9,466 | +0.02(+0.81%) |
Jan 30, 2024 | 2.923 | 3.041 | 2.918 | 2.998 | 18,422 | +0.04(+1.51%) |
Jan 29, 2024 | 2.926 | 3.041 | 2.926 | 2.953 | 8,541 | -0.03(-0.99%) |
Jan 26, 2024 | 2.953 | 3.011 | 2.933 | 2.982 | 29,360 | +0.03(+1.00%) |
Jan 25, 2024 | 2.963 | 2.963 | 2.933 | 2.953 | 5,395 | +0.02(+0.67%) |
Jan 24, 2024 | 2.943 | 2.963 | 2.923 | 2.933 | 18,225 | -0.01(-0.33%) |
Jan 23, 2024 | 2.943 | 2.954 | 2.928 | 2.943 | 12,712 | +0.01(+0.34%) |
Jan 22, 2024 | 2.943 | 2.943 | 2.933 | 2.933 | 2,500 | +0.02(+0.68%) |
Jan 19, 2024 | 2.953 | 2.953 | 2.874 | 2.913 | 18,861 | +0.01(+0.34%) |
Jan 18, 2024 | 2.992 | 2.992 | 2.884 | 2.904 | 2,874 | +0.00(+0.00%) |
Jan 17, 2024 | 3.002 | 3.002 | 2.875 | 2.904 | 9,801 | -0.01(-0.34%) |
Jan 16, 2024 | 2.955 | 2.977 | 2.913 | 2.913 | 14,919 | -0.05(-1.66%) |
Jan 12, 2024 | 2.992 | 3.002 | 2.953 | 2.963 | 5,598 | -0.01(-0.33%) |
Jan 11, 2024 | 3.031 | 3.031 | 2.954 | 2.973 | 9,762 | -0.09(-2.94%) |
Jan 10, 2024 | 3.032 | 3.071 | 3.032 | 3.062 | 6,770 | -0.02(-0.59%) |
Jan 09, 2024 | 3.096 | 3.124 | 3.051 | 3.081 | 5,474 | -0.01(-0.48%) |
Jan 08, 2024 | 3.130 | 3.130 | 3.076 | 3.096 | 3,419 | +0.00(+0.16%) |
Jan 05, 2024 | 3.110 | 3.130 | 3.088 | 3.091 | 3,120 | +0.02(+0.64%) |
Jan 04, 2024 | 3.100 | 3.110 | 2.963 | 3.071 | 17,039 | -0.06(-1.89%) |
Jan 03, 2024 | 3.100 | 3.140 | 3.100 | 3.130 | 3,953 | +0.03(+0.95%) |
Jan 02, 2024 | 3.110 | 3.138 | 3.051 | 3.100 | 10,077 | +0.03(+1.14%) |
Dec 29, 2023 | 3.002 | 3.071 | 2.982 | 3.066 | 24,569 | +0.06(+1.95%) |
Dec 28, 2023 | 3.051 | 3.051 | 2.953 | 3.007 | 13,564 | +0.01(+0.17%) |
Dec 27, 2023 | 3.022 | 3.051 | 2.953 | 3.002 | 68,862 | -0.04(-1.30%) |
Dec 26, 2023 | 3.022 | 3.051 | 3.022 | 3.042 | 6,633 | +0.01(+0.17%) |
Dec 22, 2023 | 3.022 | 3.061 | 3.022 | 3.036 | 16,424 | -0.03(-1.12%) |
Dec 21, 2023 | 3.022 | 3.150 | 3.022 | 3.071 | 35,133 | +0.05(+1.63%) |
Dec 20, 2023 | 3.071 | 3.130 | 3.017 | 3.022 | 26,048 | +0.03(+0.99%) |
Dec 19, 2023 | 2.904 | 3.130 | 2.904 | 2.992 | 22,379 | +0.10(+3.40%) |
Dec 18, 2023 | 3.041 | 3.102 | 2.894 | 2.894 | 40,690 | -0.14(-4.55%) |
Dec 15, 2023 | 2.973 | 3.032 | 2.923 | 3.032 | 11,255 | +0.06(+1.99%) |
Dec 14, 2023 | 2.854 | 3.031 | 2.854 | 2.973 | 33,892 | +0.14(+4.86%) |
Dec 13, 2023 | 2.795 | 2.889 | 2.795 | 2.835 | 11,577 | -0.02(-0.69%) |
Dec 12, 2023 | 2.766 | 2.902 | 2.766 | 2.854 | 18,890 | +0.04(+1.40%) |
Dec 11, 2023 | 2.815 | 2.854 | 2.776 | 2.815 | 9,186 | -0.05(-1.71%) |
Dec 08, 2023 | 2.756 | 2.889 | 2.756 | 2.864 | 49,129 | +0.07(+2.56%) |
Dec 07, 2023 | 2.795 | 2.795 | 2.758 | 2.793 | 6,622 | +0.01(+0.54%) |
Dec 06, 2023 | 2.805 | 2.805 | 2.776 | 2.778 | 10,327 | -0.03(-0.98%) |
Dec 05, 2023 | 2.813 | 2.813 | 2.805 | 2.805 | 2,818 | -0.01(-0.47%) |
Dec 04, 2023 | 2.766 | 2.854 | 2.766 | 2.818 | 30,573 | +0.06(+2.09%) |
Dec 01, 2023 | 2.815 | 2.815 | 2.756 | 2.761 | 13,917 | -0.05(-1.92%) |
Nov 30, 2023 | 2.904 | 2.904 | 2.746 | 2.815 | 3,203 | +0.07(+2.51%) |
Nov 29, 2023 | 2.884 | 2.913 | 2.736 | 2.746 | 40,635 | -0.16(-5.43%) |
Nov 28, 2023 | 2.835 | 2.923 | 2.815 | 2.904 | 50,260 | +0.07(+2.43%) |
Nov 27, 2023 | 2.854 | 2.854 | 2.835 | 2.835 | 15,085 | -0.00(-0.00%) |
Nov 24, 2023 | 2.854 | 2.854 | 2.825 | 2.835 | 10,753 | +0.01(+0.33%) |
Nov 22, 2023 | 2.846 | 2.854 | 2.766 | 2.825 | 20,424 | +0.02(+0.72%) |
Nov 21, 2023 | 2.776 | 2.903 | 2.776 | 2.805 | 4,599 | -0.04(-1.46%) |
Nov 20, 2023 | 2.854 | 2.854 | 2.726 | 2.847 | 11,823 | -0.01(-0.27%) |
Nov 17, 2023 | 2.874 | 2.954 | 2.845 | 2.854 | 11,083 | +0.00(+0.00%) |
Nov 16, 2023 | 2.854 | 2.854 | 2.850 | 2.854 | 3,924 | +0.03(+1.05%) |
Nov 15, 2023 | 2.854 | 2.854 | 2.785 | 2.825 | 14,032 | -0.07(-2.38%) |
Nov 14, 2023 | 2.815 | 2.894 | 2.805 | 2.894 | 28,605 | -0.00(-0.00%) |
Nov 13, 2023 | 3.228 | 3.228 | 2.864 | 2.894 | 29,671 | -0.19(-6.07%) |
Nov 10, 2023 | 3.105 | 3.178 | 3.043 | 3.081 | 40,202 | +0.00(+0.01%) |
Nov 09, 2023 | 3.100 | 3.100 | 2.965 | 3.081 | 21,543 | -0.02(-0.63%) |
Nov 08, 2023 | 3.120 | 3.120 | 3.052 | 3.100 | 2,822 | -0.02(-0.62%) |
Nov 07, 2023 | 3.052 | 3.323 | 3.042 | 3.120 | 7,362 | +0.00(+0.00%) |
Nov 06, 2023 | 3.071 | 3.207 | 3.052 | 3.120 | 6,526 | +0.01(+0.31%) |
Nov 03, 2023 | 3.168 | 3.197 | 3.061 | 3.110 | 11,352 | +0.03(+0.94%) |
Nov 02, 2023 | 3.042 | 3.122 | 3.032 | 3.081 | 5,580 | +0.04(+1.42%) |
Nov 01, 2023 | 3.110 | 3.149 | 3.013 | 3.038 | 4,448 | +0.01(+0.18%) |
Oct 31, 2023 | 2.974 | 3.265 | 2.974 | 3.032 | 924 | -0.02(-0.63%) |
Oct 30, 2023 | 3.003 | 3.052 | 2.955 | 3.052 | 10,620 | +0.05(+1.61%) |
Oct 27, 2023 | 3.003 | 3.061 | 2.973 | 3.003 | 10,406 | +0.00(+0.00%) |
Oct 26, 2023 | 3.046 | 3.046 | 2.998 | 3.003 | 4,682 | +0.00(+0.00%) |
Oct 25, 2023 | 3.013 | 3.013 | 2.945 | 3.003 | 16,726 | -0.00(-0.16%) |
Oct 24, 2023 | 3.003 | 3.052 | 2.940 | 3.008 | 13,308 | +0.01(+0.49%) |
Oct 23, 2023 | 3.003 | 3.003 | 2.974 | 2.994 | 5,648 | -0.01(-0.32%) |
Oct 20, 2023 | 3.003 | 3.013 | 2.974 | 3.003 | 6,120 | -0.03(-0.83%) |
Oct 19, 2023 | 3.067 | 3.067 | 2.984 | 3.028 | 2,497 | +0.02(+0.51%) |
Oct 18, 2023 | 3.042 | 3.042 | 3.013 | 3.013 | 710 | +0.00(+0.00%) |
Oct 17, 2023 | 2.965 | 3.120 | 2.897 | 3.013 | 24,470 | +0.01(+0.32%) |
Oct 16, 2023 | 2.926 | 3.100 | 2.965 | 3.003 | 19,596 | +0.03(+0.98%) |
Oct 13, 2023 | 3.013 | 3.081 | 2.945 | 2.974 | 5,548 | -0.11(-3.46%) |
Oct 12, 2023 | 3.052 | 3.081 | 3.023 | 3.081 | 4,577 | +0.03(+0.95%) |
Oct 11, 2023 | 3.090 | 3.090 | 3.003 | 3.052 | 11,641 | -0.01(-0.32%) |
Oct 10, 2023 | 3.081 | 3.100 | 3.042 | 3.061 | 2,953 | -0.02(-0.63%) |
Oct 09, 2023 | 3.042 | 3.100 | 2.965 | 3.081 | 4,549 | +0.08(+2.58%) |
Oct 06, 2023 | 3.012 | 3.013 | 2.935 | 3.003 | 1,318 | +0.09(+2.99%) |
Oct 05, 2023 | 2.955 | 3.013 | 2.882 | 2.916 | 18,482 | -0.03(-0.99%) |
Oct 04, 2023 | 2.906 | 2.994 | 2.906 | 2.945 | 5,969 | +0.00(+0.00%) |
Oct 03, 2023 | 3.023 | 3.023 | 2.906 | 2.945 | 2,282 | +0.00(+0.00%) |
Oct 02, 2023 | 2.955 | 2.994 | 2.819 | 2.945 | 30,270 | +0.00(+0.16%) |
Sep 29, 2023 | 3.019 | 3.076 | 2.906 | 2.940 | 44,058 | +0.00(+0.16%) |
Sep 28, 2023 | 2.965 | 3.013 | 2.935 | 2.935 | 26,528 | -0.02(-0.66%) |
Sep 27, 2023 | 2.974 | 3.024 | 2.935 | 2.955 | 17,470 | -0.05(-1.61%) |
Sep 26, 2023 | 3.042 | 3.184 | 2.994 | 3.003 | 24,057 | -0.04(-1.27%) |
Sep 25, 2023 | 3.052 | 3.042 | 3.032 | 3.042 | 3,307 | -0.01(-0.32%) |
Sep 22, 2023 | 3.226 | 3.226 | 3.023 | 3.052 | 13,990 | -0.01(-0.32%) |
Sep 21, 2023 | 3.148 | 3.163 | 3.061 | 3.061 | 10,475 | -0.01(-0.32%) |
Sep 20, 2023 | 3.197 | 3.197 | 3.071 | 3.071 | 10,270 | -0.03(-0.94%) |
Sep 19, 2023 | 3.168 | 3.226 | 3.071 | 3.100 | 25,576 | -0.11(-3.32%) |
Sep 18, 2023 | 3.216 | 3.216 | 3.168 | 3.207 | 3,377 | +0.00(+0.00%) |
Sep 15, 2023 | 3.226 | 3.226 | 3.149 | 3.207 | 8,972 | +0.02(+0.61%) |
Sep 14, 2023 | 3.178 | 3.220 | 3.168 | 3.187 | 6,415 | -0.01(-0.30%) |
Sep 13, 2023 | 3.255 | 3.255 | 3.168 | 3.197 | 11,011 | +0.02(+0.61%) |
Sep 12, 2023 | 3.255 | 3.251 | 3.178 | 3.178 | 3,289 | -0.03(-0.91%) |
Sep 11, 2023 | 3.207 | 3.304 | 3.168 | 3.207 | 26,328 | +0.01(+0.30%) |
Sep 08, 2023 | 3.197 | 3.232 | 3.110 | 3.197 | 35,368 | +0.00(+0.00%) |
Sep 07, 2023 | 3.275 | 3.275 | 3.197 | 3.197 | 3,672 | -0.08(-2.37%) |
Sep 06, 2023 | 3.304 | 3.313 | 3.265 | 3.275 | 2,541 | +0.02(+0.60%) |
Sep 05, 2023 | 3.304 | 3.304 | 3.207 | 3.255 | 7,324 | +0.01(+0.30%) |
Sep 01, 2023 | 3.245 | 3.294 | 3.226 | 3.245 | 6,632 | +0.04(+1.21%) |
Aug 31, 2023 | 3.255 | 3.255 | 3.187 | 3.207 | 5,073 | -0.02(-0.60%) |
Aug 30, 2023 | 3.168 | 3.253 | 3.168 | 3.226 | 18,982 | -0.02(-0.60%) |
Aug 29, 2023 | 3.284 | 3.284 | 3.231 | 3.245 | 4,758 | +0.02(+0.60%) |
Aug 28, 2023 | 3.265 | 3.333 | 3.226 | 3.226 | 4,565 | -0.02(-0.75%) |
Aug 25, 2023 | 3.207 | 3.420 | 3.207 | 3.250 | 4,117 | -0.00(-0.15%) |
Aug 24, 2023 | 3.236 | 3.371 | 3.207 | 3.255 | 7,165 | -0.04(-1.18%) |
Aug 23, 2023 | 3.216 | 3.313 | 3.216 | 3.294 | 1,362 | +0.07(+2.10%) |
Aug 22, 2023 | 3.197 | 3.255 | 3.187 | 3.226 | 8,142 | +0.03(+0.91%) |
Aug 21, 2023 | 3.197 | 3.333 | 3.197 | 3.197 | 6,583 | -0.05(-1.49%) |
Aug 18, 2023 | 3.284 | 3.401 | 3.168 | 3.245 | 35,718 | +0.01(+0.30%) |
Aug 17, 2023 | 3.236 | 3.280 | 3.236 | 3.236 | 5,483 | -0.03(-1.04%) |
Aug 16, 2023 | 3.323 | 3.381 | 3.245 | 3.270 | 13,401 | +0.02(+0.75%) |
Aug 15, 2023 | 3.275 | 3.323 | 3.207 | 3.245 | 16,621 | -0.00(-0.12%) |
Aug 14, 2023 | 3.246 | 3.310 | 3.169 | 3.249 | 11,289 | +0.05(+1.61%) |
Aug 11, 2023 | 3.121 | 3.293 | 3.016 | 3.198 | 39,878 | +0.11(+3.72%) |
Aug 10, 2023 | 3.475 | 3.484 | 2.864 | 3.083 | 115,857 | -0.34(-10.03%) |
Aug 09, 2023 | 3.531 | 3.531 | 3.417 | 3.427 | 14,125 | -0.02(-0.55%) |
Aug 08, 2023 | 3.475 | 3.512 | 3.446 | 3.446 | 5,444 | +0.03(+0.84%) |
Aug 07, 2023 | 3.627 | 3.627 | 3.417 | 3.417 | 4,810 | -0.11(-3.24%) |
Aug 04, 2023 | 3.597 | 3.678 | 3.532 | 3.532 | 16,449 | -0.14(-3.90%) |
Aug 03, 2023 | 3.645 | 3.718 | 3.553 | 3.675 | 23,818 | -0.02(-0.52%) |
Aug 02, 2023 | 3.637 | 3.704 | 3.589 | 3.694 | 6,173 | -0.02(-0.51%) |
Aug 01, 2023 | 3.685 | 3.713 | 3.656 | 3.713 | 3,905 | +0.03(+0.78%) |
Jul 31, 2023 | 3.790 | 3.790 | 3.685 | 3.685 | 11,225 | -0.03(-0.77%) |
Jul 28, 2023 | 3.732 | 3.761 | 3.675 | 3.713 | 5,149 | +0.05(+1.30%) |
Jul 27, 2023 | 3.713 | 3.713 | 3.618 | 3.666 | 11,596 | -0.03(-0.78%) |
Jul 26, 2023 | 3.646 | 3.694 | 3.646 | 3.694 | 5,632 | +0.11(+2.93%) |
Jul 25, 2023 | 3.752 | 3.752 | 3.580 | 3.589 | 10,814 | -0.13(-3.59%) |
Jul 24, 2023 | 3.761 | 3.780 | 3.723 | 3.723 | 12,058 | -0.03(-0.76%) |
Jul 21, 2023 | 3.675 | 3.761 | 3.641 | 3.751 | 12,079 | +0.11(+3.15%) |
Jul 20, 2023 | 3.570 | 3.666 | 3.551 | 3.637 | 50,586 | +0.06(+1.60%) |
Jul 19, 2023 | 3.580 | 3.580 | 3.551 | 3.580 | 8,767 | +0.00(+0.00%) |
Jul 18, 2023 | 3.580 | 3.580 | 3.561 | 3.580 | 19,127 | +0.02(+0.54%) |
Jul 17, 2023 | 3.561 | 3.580 | 3.494 | 3.561 | 14,649 | +0.05(+1.36%) |
Jul 14, 2023 | 3.541 | 3.541 | 3.466 | 3.513 | 4,124 | -0.03(-0.81%) |
Jul 13, 2023 | 3.522 | 3.551 | 3.522 | 3.541 | 3,118 | +0.04(+1.09%) |
Jul 12, 2023 | 3.522 | 3.522 | 3.417 | 3.503 | 34,094 | +0.00(+0.00%) |
Jul 11, 2023 | 3.456 | 3.541 | 3.456 | 3.503 | 7,944 | +0.00(+0.00%) |
Jul 10, 2023 | 3.503 | 3.561 | 3.475 | 3.503 | 13,528 | -0.04(-1.08%) |
Jul 07, 2023 | 3.503 | 3.570 | 3.503 | 3.541 | 2,604 | +0.03(+0.82%) |
Jul 06, 2023 | 3.608 | 3.608 | 3.494 | 3.513 | 6,117 | -0.04(-1.08%) |
Jul 05, 2023 | 3.561 | 3.570 | 3.516 | 3.551 | 8,153 | -0.06(-1.80%) |
Jul 03, 2023 | 3.599 | 3.616 | 3.494 | 3.616 | 6,678 | +0.06(+1.83%) |
Jun 30, 2023 | 3.589 | 3.589 | 3.494 | 3.551 | 19,939 | -0.06(-1.59%) |
Jun 29, 2023 | 3.627 | 3.675 | 3.580 | 3.608 | 16,567 | -0.01(-0.26%) |
Jun 28, 2023 | 3.666 | 3.713 | 3.557 | 3.618 | 35,572 | -0.05(-1.34%) |
Jun 27, 2023 | 3.771 | 3.790 | 3.494 | 3.667 | 77,221 | -0.24(-6.08%) |
Jun 26, 2023 | 3.856 | 3.914 | 3.814 | 3.904 | 33,082 | +0.09(+2.25%) |
Jun 23, 2023 | 3.847 | 3.940 | 3.809 | 3.818 | 16,522 | -0.04(-0.99%) |
Jun 22, 2023 | 3.828 | 3.876 | 3.828 | 3.856 | 9,515 | +0.09(+2.28%) |
Jun 21, 2023 | 3.876 | 3.876 | 3.742 | 3.771 | 45,223 | -0.08(-1.99%) |
Jun 20, 2023 | 3.933 | 3.942 | 3.847 | 3.847 | 68,558 | -0.08(-1.95%) |
Jun 16, 2023 | 3.961 | 3.961 | 3.866 | 3.923 | 15,447 | -0.04(-0.96%) |
Jun 15, 2023 | 4.000 | 4.100 | 3.904 | 3.961 | 33,918 | -0.40(-9.19%) |
May 08, 2023 | 4.183 | 4.438 | 4.138 | 4.362 | 42,498 | +0.08(+1.99%) |
May 05, 2023 | 4.325 | 4.325 | 4.207 | 4.277 | 5,259 | -0.04(-0.88%) |
May 04, 2023 | 4.306 | 4.315 | 4.211 | 4.315 | 9,755 | +0.00(+0.00%) |
May 03, 2023 | 4.334 | 4.400 | 4.246 | 4.315 | 18,049 | +0.06(+1.33%) |
May 02, 2023 | 4.296 | 4.353 | 4.249 | 4.259 | 4,082 | -0.07(-1.53%) |