Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 3.988 | 4.046 | 3.881 | 3.949 | 4,491,462 | -0.07(-1.69%) |
Feb 28, 2024 | 3.959 | 4.104 | 3.929 | 4.017 | 4,290,072 | +0.06(+1.47%) |
Feb 27, 2024 | 3.929 | 3.983 | 3.881 | 3.959 | 3,044,585 | +0.00(+0.00%) |
Feb 26, 2024 | 3.900 | 3.997 | 3.852 | 3.959 | 3,044,821 | +0.06(+1.49%) |
Feb 23, 2024 | 3.968 | 3.968 | 3.852 | 3.900 | 3,416,535 | -0.09(-2.19%) |
Feb 22, 2024 | 4.056 | 4.056 | 3.920 | 3.988 | 2,966,555 | -0.05(-1.20%) |
Feb 21, 2024 | 4.075 | 4.220 | 4.017 | 4.036 | 4,789,965 | -0.03(-0.72%) |
Feb 20, 2024 | 4.123 | 4.143 | 4.065 | 4.065 | 2,440,830 | -0.08(-1.87%) |
Feb 16, 2024 | 4.172 | 4.240 | 4.133 | 4.143 | 2,987,538 | -0.01(-0.23%) |
Feb 15, 2024 | 4.036 | 4.162 | 4.007 | 4.153 | 2,597,734 | +0.12(+2.88%) |
Feb 14, 2024 | 4.114 | 4.133 | 4.017 | 4.036 | 2,390,503 | -0.02(-0.48%) |
Feb 13, 2024 | 4.123 | 4.153 | 4.046 | 4.056 | 1,932,250 | -0.08(-1.88%) |
Feb 12, 2024 | 4.075 | 4.182 | 4.060 | 4.133 | 2,120,828 | +0.06(+1.43%) |
Feb 09, 2024 | 4.065 | 4.085 | 4.026 | 4.075 | 1,462,191 | +0.01(+0.24%) |
Feb 08, 2024 | 4.036 | 4.075 | 4.007 | 4.065 | 1,687,174 | +0.01(+0.24%) |
Feb 07, 2024 | 4.017 | 4.075 | 3.944 | 4.056 | 2,030,088 | +0.06(+1.46%) |
Feb 06, 2024 | 4.007 | 4.114 | 4.007 | 3.997 | 2,464,538 | +0.01(+0.24%) |
Feb 05, 2024 | 4.065 | 4.085 | 3.910 | 3.988 | 3,771,185 | -0.11(-2.61%) |
Feb 02, 2024 | 4.182 | 4.201 | 4.057 | 4.094 | 3,563,522 | -0.06(-1.40%) |
Feb 01, 2024 | 4.327 | 4.415 | 4.080 | 4.153 | 5,450,126 | -0.16(-3.82%) |
Jan 31, 2024 | 4.279 | 4.415 | 4.216 | 4.317 | 5,153,361 | +0.04(+0.91%) |
Jan 30, 2024 | 4.269 | 4.314 | 4.250 | 4.279 | 3,005,585 | -0.02(-0.45%) |
Jan 29, 2024 | 4.366 | 4.381 | 4.279 | 4.298 | 1,851,382 | -0.06(-1.34%) |
Jan 26, 2024 | 4.259 | 4.356 | 4.250 | 4.356 | 3,575,029 | +0.11(+2.51%) |
Jan 25, 2024 | 4.288 | 4.317 | 4.201 | 4.250 | 2,171,664 | -0.04(-0.91%) |
Jan 24, 2024 | 4.191 | 4.308 | 4.191 | 4.288 | 3,036,990 | +0.15(+3.51%) |
Jan 23, 2024 | 4.172 | 4.182 | 4.104 | 4.143 | 2,219,101 | -0.04(-0.93%) |
Jan 22, 2024 | 4.288 | 4.288 | 4.182 | 4.182 | 2,565,431 | -0.13(-2.93%) |
Jan 19, 2024 | 4.347 | 4.361 | 4.229 | 4.308 | 3,009,992 | -0.01(-0.22%) |
Jan 18, 2024 | 4.366 | 4.395 | 4.269 | 4.317 | 3,538,654 | -0.04(-0.89%) |
Jan 17, 2024 | 4.279 | 4.371 | 4.279 | 4.356 | 2,915,776 | +0.02(+0.45%) |
Jan 16, 2024 | 4.376 | 4.453 | 4.308 | 4.337 | 3,654,938 | +0.01(+0.22%) |
Jan 12, 2024 | 4.376 | 4.507 | 4.313 | 4.327 | 4,356,583 | +0.11(+2.53%) |
Jan 11, 2024 | 4.250 | 4.254 | 4.182 | 4.220 | 2,339,142 | -0.05(-1.14%) |
Jan 10, 2024 | 4.308 | 4.317 | 4.250 | 4.269 | 2,127,417 | -0.05(-1.12%) |
Jan 09, 2024 | 4.327 | 4.370 | 4.259 | 4.317 | 1,764,514 | -0.02(-0.45%) |
Jan 08, 2024 | 4.356 | 4.371 | 4.250 | 4.337 | 3,559,226 | -0.09(-1.97%) |
Jan 05, 2024 | 4.269 | 4.502 | 4.259 | 4.424 | 6,685,991 | +0.15(+3.40%) |
Jan 04, 2024 | 4.395 | 4.448 | 4.279 | 4.279 | 3,201,413 | -0.05(-1.12%) |
Jan 03, 2024 | 4.191 | 4.356 | 4.153 | 4.327 | 5,282,134 | +0.16(+3.96%) |
Jan 02, 2024 | 4.143 | 4.191 | 4.123 | 4.162 | 2,308,806 | +0.09(+2.14%) |
Dec 29, 2023 | 4.104 | 4.133 | 4.046 | 4.075 | 2,764,801 | -0.03(-0.71%) |
Dec 28, 2023 | 4.211 | 4.211 | 4.085 | 4.104 | 3,626,848 | -0.12(-2.76%) |
Dec 27, 2023 | 4.182 | 4.259 | 4.143 | 4.220 | 3,372,887 | -0.01(-0.23%) |
Dec 26, 2023 | 4.356 | 4.405 | 4.114 | 4.230 | 4,812,535 | -0.17(-3.96%) |
Dec 22, 2023 | 4.298 | 4.415 | 4.279 | 4.405 | 5,862,844 | +0.17(+4.13%) |
Dec 21, 2023 | 4.220 | 4.259 | 4.191 | 4.230 | 4,279,468 | +0.05(+1.16%) |
Dec 20, 2023 | 4.230 | 4.269 | 4.123 | 4.182 | 4,075,155 | +0.01(+0.23%) |
Dec 19, 2023 | 4.036 | 4.191 | 3.960 | 4.172 | 4,563,002 | +0.16(+3.86%) |
Dec 18, 2023 | 4.151 | 4.227 | 3.974 | 4.017 | 6,970,040 | +0.07(+1.69%) |
Dec 15, 2023 | 3.692 | 4.084 | 3.682 | 3.950 | 9,650,797 | +0.30(+8.12%) |
Dec 14, 2023 | 3.701 | 3.711 | 3.644 | 3.653 | 2,870,155 | -0.01(-0.26%) |
Dec 13, 2023 | 3.625 | 3.682 | 3.596 | 3.663 | 3,283,026 | +0.04(+1.06%) |
Dec 12, 2023 | 3.663 | 3.687 | 3.615 | 3.625 | 2,571,288 | -0.05(-1.30%) |
Dec 11, 2023 | 3.711 | 3.711 | 3.625 | 3.672 | 2,475,521 | -0.03(-0.78%) |
Dec 08, 2023 | 3.739 | 3.759 | 3.692 | 3.701 | 2,406,986 | -0.05(-1.28%) |
Dec 07, 2023 | 3.759 | 3.768 | 3.668 | 3.749 | 3,677,751 | +0.01(+0.26%) |
Dec 06, 2023 | 3.739 | 3.845 | 3.730 | 3.739 | 3,121,073 | +0.00(+0.00%) |
Dec 05, 2023 | 3.797 | 3.806 | 3.730 | 3.739 | 2,311,352 | -0.08(-2.01%) |
Dec 04, 2023 | 3.892 | 3.915 | 3.787 | 3.816 | 2,953,836 | -0.07(-1.72%) |
Dec 01, 2023 | 3.749 | 3.931 | 3.749 | 3.883 | 4,074,860 | +0.17(+4.64%) |
Nov 30, 2023 | 3.816 | 3.840 | 3.692 | 3.711 | 6,889,633 | -0.04(-1.02%) |
Nov 29, 2023 | 4.112 | 4.122 | 3.692 | 3.749 | 11,946,943 | -0.34(-8.41%) |
Nov 28, 2023 | 4.208 | 4.237 | 4.093 | 4.093 | 4,075,784 | -0.11(-2.51%) |
Nov 27, 2023 | 4.246 | 4.275 | 4.179 | 4.198 | 2,098,523 | -0.05(-1.13%) |
Nov 24, 2023 | 4.246 | 4.304 | 4.227 | 4.246 | 1,411,394 | +0.02(+0.45%) |
Nov 22, 2023 | 4.170 | 4.246 | 4.146 | 4.227 | 1,932,680 | +0.06(+1.38%) |
Nov 21, 2023 | 4.170 | 4.227 | 4.122 | 4.170 | 2,313,797 | -0.02(-0.46%) |
Nov 20, 2023 | 4.237 | 4.275 | 4.175 | 4.189 | 2,688,317 | +0.00(+0.00%) |
Nov 17, 2023 | 4.160 | 4.256 | 4.160 | 4.189 | 1,994,093 | +0.05(+1.15%) |
Nov 16, 2023 | 4.189 | 4.213 | 4.103 | 4.141 | 2,782,861 | -0.07(-1.59%) |
Nov 15, 2023 | 4.294 | 4.304 | 4.189 | 4.208 | 2,390,036 | -0.09(-2.00%) |
Nov 14, 2023 | 4.438 | 4.447 | 4.141 | 4.294 | 5,931,304 | -0.11(-2.60%) |
Nov 13, 2023 | 4.399 | 4.428 | 4.361 | 4.409 | 1,700,390 | +0.03(+0.66%) |
Nov 10, 2023 | 4.371 | 4.428 | 4.361 | 4.380 | 1,626,402 | +0.01(+0.22%) |
Nov 09, 2023 | 4.351 | 4.438 | 4.351 | 4.371 | 3,177,800 | +0.03(+0.66%) |
Nov 08, 2023 | 4.428 | 4.428 | 4.313 | 4.342 | 3,826,377 | -0.09(-1.94%) |
Nov 07, 2023 | 4.466 | 4.504 | 4.371 | 4.428 | 4,150,045 | -0.04(-0.86%) |
Nov 06, 2023 | 4.485 | 4.571 | 4.414 | 4.466 | 2,826,945 | +0.00(+0.00%) |
Nov 03, 2023 | 4.428 | 4.504 | 4.332 | 4.466 | 4,273,373 | +0.03(+0.65%) |
Nov 02, 2023 | 4.514 | 4.524 | 4.371 | 4.438 | 3,307,529 | -0.06(-1.28%) |
Nov 01, 2023 | 4.409 | 4.543 | 4.404 | 4.495 | 3,000,578 | +0.11(+2.40%) |
Oct 31, 2023 | 4.371 | 4.504 | 4.371 | 4.390 | 3,352,535 | +0.01(+0.22%) |
Oct 30, 2023 | 4.591 | 4.619 | 4.323 | 4.380 | 4,685,993 | -0.18(-3.98%) |
Oct 27, 2023 | 4.543 | 4.571 | 4.476 | 4.562 | 4,314,643 | +0.06(+1.27%) |
Oct 26, 2023 | 4.380 | 4.543 | 4.323 | 4.504 | 6,926,528 | +0.13(+3.06%) |
Oct 25, 2023 | 4.112 | 4.380 | 4.112 | 4.371 | 7,122,164 | +0.28(+6.78%) |
Oct 24, 2023 | 3.998 | 4.131 | 3.998 | 4.093 | 3,044,000 | +0.12(+3.13%) |
Oct 23, 2023 | 3.921 | 4.026 | 3.892 | 3.969 | 2,154,620 | +0.03(+0.73%) |
Oct 20, 2023 | 3.950 | 3.988 | 3.916 | 3.940 | 2,140,140 | -0.02(-0.48%) |
Oct 19, 2023 | 3.988 | 3.998 | 3.902 | 3.959 | 2,354,547 | -0.06(-1.43%) |
Oct 18, 2023 | 4.007 | 4.026 | 3.961 | 4.017 | 1,861,207 | +0.01(+0.24%) |
Oct 17, 2023 | 4.017 | 4.065 | 3.974 | 4.007 | 2,272,838 | -0.01(-0.24%) |
Oct 16, 2023 | 3.998 | 4.026 | 3.930 | 4.017 | 2,107,796 | +0.03(+0.72%) |
Oct 13, 2023 | 3.950 | 4.017 | 3.950 | 3.988 | 3,488,247 | +0.06(+1.46%) |
Oct 12, 2023 | 3.902 | 3.969 | 3.897 | 3.931 | 2,232,569 | +0.03(+0.74%) |
Oct 11, 2023 | 3.883 | 3.912 | 3.821 | 3.902 | 2,613,138 | +0.02(+0.49%) |
Oct 10, 2023 | 3.921 | 3.969 | 3.859 | 3.883 | 2,205,926 | -0.04(-0.98%) |
Oct 09, 2023 | 3.921 | 3.998 | 3.892 | 3.921 | 2,311,171 | +0.05(+1.23%) |
Oct 06, 2023 | 3.787 | 3.902 | 3.778 | 3.873 | 2,371,433 | +0.05(+1.25%) |
Oct 05, 2023 | 3.711 | 3.835 | 3.701 | 3.825 | 2,874,062 | +0.14(+3.90%) |
Oct 04, 2023 | 3.711 | 3.720 | 3.625 | 3.682 | 2,363,364 | -0.06(-1.53%) |
Oct 03, 2023 | 3.759 | 3.797 | 3.672 | 3.739 | 2,470,584 | -0.03(-0.76%) |
Oct 02, 2023 | 3.931 | 3.988 | 3.768 | 3.768 | 3,485,078 | -0.17(-4.37%) |
Sep 29, 2023 | 3.873 | 3.940 | 3.854 | 3.940 | 5,186,649 | +0.07(+1.73%) |
Sep 28, 2023 | 3.835 | 3.883 | 3.787 | 3.873 | 1,965,308 | +0.03(+0.75%) |
Sep 27, 2023 | 3.864 | 3.912 | 3.820 | 3.845 | 1,778,894 | +0.02(+0.50%) |
Sep 26, 2023 | 3.778 | 3.873 | 3.758 | 3.825 | 2,948,006 | +0.02(+0.50%) |
Sep 25, 2023 | 3.730 | 3.816 | 3.768 | 3.806 | 1,918,031 | +0.03(+0.76%) |
Sep 22, 2023 | 3.692 | 3.816 | 3.692 | 3.778 | 2,829,919 | +0.09(+2.33%) |
Sep 21, 2023 | 3.711 | 3.763 | 3.634 | 3.692 | 2,318,187 | -0.02(-0.52%) |
Sep 20, 2023 | 3.787 | 3.802 | 3.711 | 3.711 | 1,656,369 | -0.05(-1.27%) |
Sep 19, 2023 | 3.816 | 3.864 | 3.749 | 3.759 | 3,164,922 | -0.01(-0.25%) |
Sep 18, 2023 | 3.644 | 3.811 | 3.625 | 3.768 | 4,552,986 | +0.15(+4.23%) |
Sep 15, 2023 | 3.596 | 3.653 | 3.567 | 3.615 | 3,500,316 | +0.00(+0.00%) |
Sep 14, 2023 | 3.567 | 3.692 | 3.567 | 3.615 | 2,998,518 | +0.08(+2.16%) |
Sep 13, 2023 | 3.586 | 3.653 | 3.529 | 3.539 | 2,840,367 | +0.01(+0.27%) |
Sep 12, 2023 | 3.566 | 3.589 | 3.520 | 3.529 | 2,932,481 | -0.02(-0.52%) |
Sep 11, 2023 | 3.621 | 3.649 | 3.510 | 3.547 | 3,074,995 | -0.07(-2.04%) |
Sep 08, 2023 | 3.474 | 3.631 | 3.474 | 3.621 | 2,286,152 | +0.17(+4.81%) |
Sep 07, 2023 | 3.510 | 3.520 | 3.446 | 3.455 | 3,295,097 | -0.07(-2.09%) |
Sep 06, 2023 | 3.538 | 3.584 | 3.501 | 3.529 | 2,957,201 | +0.01(+0.26%) |
Sep 05, 2023 | 3.621 | 3.631 | 3.483 | 3.520 | 4,582,973 | -0.10(-2.81%) |
Sep 01, 2023 | 3.668 | 3.686 | 3.603 | 3.621 | 3,298,937 | +0.01(+0.26%) |
Aug 31, 2023 | 3.732 | 3.732 | 3.594 | 3.612 | 5,070,917 | -0.09(-2.49%) |
Aug 30, 2023 | 3.806 | 3.834 | 3.695 | 3.704 | 4,027,266 | -0.10(-2.67%) |
Aug 29, 2023 | 3.723 | 3.862 | 3.668 | 3.806 | 3,985,787 | +0.14(+3.78%) |
Aug 28, 2023 | 3.825 | 3.991 | 3.621 | 3.668 | 7,096,196 | -0.12(-3.17%) |
Aug 25, 2023 | 3.889 | 3.899 | 3.751 | 3.788 | 3,385,570 | -0.09(-2.38%) |
Aug 24, 2023 | 3.908 | 3.968 | 3.875 | 3.880 | 1,964,787 | -0.02(-0.47%) |
Aug 23, 2023 | 3.834 | 3.899 | 3.783 | 3.899 | 1,922,480 | +0.03(+0.72%) |
Aug 22, 2023 | 3.862 | 3.908 | 3.815 | 3.871 | 1,615,262 | +0.03(+0.72%) |
Aug 21, 2023 | 3.862 | 3.889 | 3.811 | 3.843 | 2,093,020 | -0.02(-0.48%) |
Aug 18, 2023 | 3.788 | 3.871 | 3.765 | 3.862 | 1,891,539 | +0.04(+0.97%) |
Aug 17, 2023 | 3.815 | 3.871 | 3.778 | 3.825 | 2,566,979 | +0.01(+0.24%) |
Aug 16, 2023 | 3.806 | 3.917 | 3.806 | 3.815 | 2,342,405 | +0.01(+0.24%) |
Aug 15, 2023 | 3.788 | 3.825 | 3.769 | 3.806 | 2,000,709 | -0.01(-0.24%) |
Aug 14, 2023 | 3.788 | 3.815 | 3.704 | 3.815 | 3,164,556 | +0.00(+0.00%) |
Aug 11, 2023 | 4.065 | 4.065 | 3.797 | 3.815 | 3,816,544 | -0.27(-6.56%) |
Aug 10, 2023 | 4.102 | 4.137 | 4.046 | 4.083 | 2,576,270 | -0.01(-0.23%) |
Aug 09, 2023 | 3.991 | 4.139 | 3.972 | 4.093 | 2,939,572 | +0.12(+3.02%) |
Aug 08, 2023 | 3.954 | 3.991 | 3.889 | 3.972 | 2,174,957 | -0.04(-0.92%) |
Aug 07, 2023 | 4.046 | 4.046 | 3.935 | 4.009 | 2,348,508 | +0.01(+0.23%) |
Aug 04, 2023 | 4.056 | 4.093 | 3.963 | 4.000 | 2,507,390 | -0.07(-1.81%) |
Aug 03, 2023 | 4.019 | 4.093 | 3.968 | 4.074 | 2,463,017 | +0.08(+2.08%) |
Aug 02, 2023 | 3.972 | 4.009 | 3.917 | 3.991 | 2,068,017 | -0.04(-0.92%) |
Aug 01, 2023 | 4.046 | 4.046 | 3.972 | 4.028 | 2,366,571 | -0.03(-0.68%) |
Jul 31, 2023 | 3.991 | 4.065 | 3.972 | 4.056 | 4,171,718 | +0.13(+3.29%) |
Jul 28, 2023 | 3.788 | 3.945 | 3.774 | 3.926 | 2,952,864 | +0.14(+3.66%) |
Jul 27, 2023 | 3.778 | 3.834 | 3.769 | 3.788 | 2,306,391 | +0.02(+0.49%) |
Jul 26, 2023 | 3.732 | 3.797 | 3.718 | 3.769 | 1,747,220 | +0.03(+0.74%) |
Jul 25, 2023 | 3.695 | 3.862 | 3.695 | 3.741 | 3,956,756 | +0.05(+1.25%) |
Jul 24, 2023 | 3.649 | 3.788 | 3.617 | 3.695 | 5,034,904 | +0.14(+3.90%) |
Jul 21, 2023 | 3.501 | 3.584 | 3.427 | 3.557 | 3,335,782 | +0.06(+1.85%) |
Jul 20, 2023 | 3.510 | 3.520 | 3.441 | 3.492 | 1,466,133 | +0.01(+0.27%) |
Jul 19, 2023 | 3.483 | 3.520 | 3.464 | 3.483 | 1,997,087 | +0.01(+0.27%) |
Jul 18, 2023 | 3.446 | 3.497 | 3.427 | 3.474 | 2,683,583 | +0.02(+0.53%) |
Jul 17, 2023 | 3.372 | 3.464 | 3.349 | 3.455 | 2,027,552 | +0.07(+2.19%) |
Jul 14, 2023 | 3.501 | 3.501 | 3.363 | 3.381 | 2,853,360 | -0.12(-3.43%) |
Jul 13, 2023 | 3.510 | 3.547 | 3.474 | 3.501 | 1,899,307 | +0.03(+0.80%) |
Jul 12, 2023 | 3.464 | 3.538 | 3.457 | 3.474 | 2,322,030 | +0.02(+0.53%) |
Jul 11, 2023 | 3.437 | 3.464 | 3.409 | 3.455 | 1,167,305 | +0.05(+1.35%) |
Jul 10, 2023 | 3.455 | 3.497 | 3.409 | 3.409 | 1,348,535 | -0.04(-1.07%) |
Jul 07, 2023 | 3.372 | 3.501 | 3.371 | 3.446 | 2,467,205 | +0.09(+2.76%) |
Jul 06, 2023 | 3.427 | 3.460 | 3.307 | 3.353 | 2,769,275 | -0.10(-2.94%) |
Jul 05, 2023 | 3.390 | 3.538 | 3.349 | 3.455 | 4,059,025 | +0.06(+1.91%) |
Jul 03, 2023 | 3.409 | 3.483 | 3.372 | 3.390 | 1,500,307 | +0.00(+0.00%) |
Jun 30, 2023 | 3.326 | 3.413 | 3.321 | 3.390 | 2,172,373 | +0.08(+2.51%) |
Jun 29, 2023 | 3.252 | 3.344 | 3.224 | 3.307 | 2,299,295 | +0.08(+2.58%) |
Jun 28, 2023 | 3.233 | 3.266 | 3.187 | 3.224 | 2,666,457 | -0.02(-0.57%) |
Jun 27, 2023 | 3.280 | 3.280 | 3.233 | 3.243 | 1,394,425 | -0.02(-0.57%) |
Jun 26, 2023 | 3.381 | 3.386 | 3.252 | 3.261 | 2,117,168 | -0.14(-4.08%) |
Jun 23, 2023 | 3.400 | 3.423 | 3.353 | 3.400 | 5,000,334 | -0.06(-1.60%) |
Jun 22, 2023 | 3.446 | 3.464 | 3.367 | 3.455 | 2,236,853 | -0.02(-0.53%) |
Jun 21, 2023 | 3.446 | 3.483 | 3.381 | 3.474 | 2,783,415 | +0.03(+0.80%) |
Jun 20, 2023 | 3.483 | 3.483 | 3.390 | 3.446 | 2,178,382 | -0.06(-1.58%) |
Jun 16, 2023 | 3.520 | 3.520 | 3.409 | 3.501 | 2,909,420 | +0.01(+0.26%) |
Jun 15, 2023 | 3.418 | 3.510 | 3.390 | 3.492 | 3,635,878 | +0.06(+1.89%) |
Jun 14, 2023 | 3.298 | 3.455 | 3.289 | 3.427 | 3,061,411 | +0.18(+5.40%) |
Jun 13, 2023 | 3.287 | 3.336 | 3.225 | 3.252 | 3,293,953 | +0.01(+0.27%) |
Jun 12, 2023 | 3.314 | 3.323 | 3.216 | 3.243 | 3,389,799 | -0.05(-1.61%) |
Jun 09, 2023 | 3.234 | 3.340 | 3.199 | 3.296 | 2,862,896 | +0.07(+2.20%) |
Jun 08, 2023 | 3.261 | 3.314 | 3.199 | 3.225 | 2,899,358 | -0.03(-0.82%) |
Jun 07, 2023 | 3.216 | 3.278 | 3.190 | 3.252 | 2,848,257 | +0.07(+2.23%) |
Jun 06, 2023 | 3.137 | 3.225 | 3.048 | 3.181 | 3,330,691 | +0.05(+1.70%) |
Jun 05, 2023 | 3.216 | 3.234 | 3.119 | 3.128 | 2,377,225 | -0.14(-4.34%) |
Jun 02, 2023 | 3.181 | 3.278 | 3.172 | 3.270 | 3,065,055 | +0.12(+3.94%) |
Jun 01, 2023 | 3.154 | 3.296 | 3.137 | 3.146 | 2,817,486 | +0.04(+1.14%) |
May 31, 2023 | 3.181 | 3.190 | 3.075 | 3.110 | 3,521,003 | -0.10(-3.04%) |
May 30, 2023 | 3.367 | 3.367 | 3.172 | 3.208 | 3,155,322 | -0.17(-4.99%) |
May 26, 2023 | 3.340 | 3.394 | 3.305 | 3.376 | 2,759,896 | +0.10(+2.97%) |
May 25, 2023 | 3.416 | 3.418 | 3.265 | 3.278 | 2,389,079 | -0.12(-3.65%) |
May 24, 2023 | 3.411 | 3.420 | 3.332 | 3.402 | 4,829,238 | +0.01(+0.26%) |
May 23, 2023 | 3.589 | 3.677 | 3.394 | 3.394 | 6,596,252 | -0.16(-4.49%) |
May 22, 2023 | 3.482 | 3.686 | 3.376 | 3.553 | 8,275,683 | +0.27(+8.38%) |
May 19, 2023 | 3.243 | 3.358 | 3.208 | 3.278 | 3,120,563 | +0.09(+2.78%) |
May 18, 2023 | 3.208 | 3.221 | 3.101 | 3.190 | 2,840,635 | -0.04(-1.37%) |
May 17, 2023 | 3.208 | 3.243 | 3.182 | 3.234 | 1,777,741 | +0.04(+1.11%) |
May 16, 2023 | 3.172 | 3.270 | 3.159 | 3.199 | 1,844,701 | +0.04(+1.40%) |
May 15, 2023 | 3.199 | 3.243 | 3.132 | 3.154 | 1,946,538 | +0.00(+0.00%) |
May 12, 2023 | 3.225 | 3.318 | 3.132 | 3.154 | 1,823,276 | -0.07(-2.20%) |
May 11, 2023 | 3.101 | 3.278 | 3.101 | 3.225 | 3,305,673 | +0.10(+3.12%) |
May 10, 2023 | 3.083 | 3.159 | 3.048 | 3.128 | 1,761,326 | +0.04(+1.44%) |
May 09, 2023 | 3.021 | 3.092 | 2.968 | 3.083 | 1,440,433 | +0.04(+1.46%) |
May 08, 2023 | 3.057 | 3.090 | 2.959 | 3.039 | 2,018,714 | -0.04(-1.15%) |
May 05, 2023 | 3.004 | 3.150 | 2.986 | 3.075 | 3,033,411 | +0.12(+3.89%) |
May 04, 2023 | 2.942 | 2.994 | 2.889 | 2.959 | 1,954,664 | -0.01(-0.30%) |
May 03, 2023 | 3.030 | 3.039 | 2.924 | 2.968 | 2,022,126 | -0.04(-1.47%) |
May 02, 2023 | 3.066 | 3.079 | 2.951 | 3.013 | 2,210,678 | -0.06(-2.02%) |
May 01, 2023 | 3.128 | 3.137 | 3.030 | 3.075 | 2,170,220 | -0.05(-1.70%) |
Apr 28, 2023 | 3.101 | 3.177 | 3.083 | 3.128 | 1,846,209 | +0.03(+0.86%) |
Apr 27, 2023 | 3.119 | 3.172 | 3.075 | 3.101 | 2,145,351 | -0.01(-0.29%) |
Apr 26, 2023 | 3.208 | 3.243 | 3.092 | 3.110 | 2,481,916 | -0.11(-3.31%) |
Apr 25, 2023 | 3.314 | 3.314 | 3.199 | 3.216 | 2,428,456 | -0.12(-3.71%) |
Apr 24, 2023 | 3.190 | 3.447 | 3.181 | 3.340 | 3,895,273 | +0.17(+5.31%) |
Apr 21, 2023 | 3.216 | 3.225 | 3.137 | 3.172 | 2,066,906 | -0.06(-1.92%) |
Apr 20, 2023 | 3.287 | 3.349 | 3.199 | 3.234 | 2,445,604 | -0.11(-3.18%) |
Apr 19, 2023 | 3.429 | 3.429 | 3.270 | 3.340 | 2,000,182 | -0.13(-3.83%) |
Apr 18, 2023 | 3.411 | 3.487 | 3.332 | 3.473 | 3,338,187 | +0.07(+2.08%) |
Apr 17, 2023 | 3.190 | 3.407 | 3.190 | 3.402 | 3,973,632 | +0.24(+7.56%) |
Apr 14, 2023 | 3.181 | 3.208 | 3.101 | 3.163 | 2,001,540 | +0.00(+0.00%) |
Apr 13, 2023 | 3.110 | 3.261 | 3.110 | 3.163 | 2,714,841 | +0.08(+2.59%) |
Apr 12, 2023 | 3.101 | 3.137 | 3.057 | 3.083 | 1,733,191 | +0.00(+0.00%) |
Apr 11, 2023 | 3.083 | 3.137 | 3.057 | 3.083 | 1,979,771 | -0.01(-0.29%) |
Apr 10, 2023 | 3.057 | 3.128 | 3.057 | 3.092 | 2,158,910 | +0.07(+2.35%) |
Apr 06, 2023 | 3.146 | 3.177 | 3.021 | 3.021 | 2,561,440 | -0.12(-3.94%) |
Apr 05, 2023 | 3.083 | 3.190 | 3.008 | 3.146 | 3,755,501 | +0.04(+1.43%) |
Apr 04, 2023 | 3.128 | 3.137 | 3.013 | 3.101 | 4,260,397 | +0.02(+0.57%) |
Apr 03, 2023 | 3.438 | 3.447 | 3.030 | 3.083 | 9,949,044 | -0.43(-12.12%) |
Mar 31, 2023 | 3.509 | 3.544 | 3.456 | 3.509 | 3,129,090 | +0.02(+0.51%) |
Mar 30, 2023 | 3.518 | 3.549 | 3.402 | 3.491 | 2,475,491 | -0.03(-0.76%) |
Mar 29, 2023 | 3.473 | 3.637 | 3.459 | 3.518 | 3,452,659 | +0.06(+1.79%) |
Mar 28, 2023 | 3.544 | 3.580 | 3.456 | 3.456 | 2,894,913 | -0.09(-2.50%) |
Mar 27, 2023 | 3.589 | 3.620 | 3.473 | 3.544 | 3,040,855 | -0.04(-0.99%) |
Mar 24, 2023 | 3.544 | 3.620 | 3.473 | 3.580 | 1,912,548 | +0.01(+0.25%) |
Mar 23, 2023 | 3.651 | 3.744 | 3.544 | 3.571 | 2,661,962 | -0.06(-1.71%) |
Mar 22, 2023 | 3.721 | 3.775 | 3.589 | 3.633 | 3,762,235 | -0.07(-1.91%) |
Mar 21, 2023 | 3.544 | 3.810 | 3.518 | 3.704 | 4,716,608 | +0.27(+7.73%) |
Mar 20, 2023 | 3.270 | 3.500 | 3.252 | 3.438 | 3,458,657 | +0.18(+5.43%) |
Mar 17, 2023 | 3.314 | 3.411 | 3.225 | 3.261 | 6,857,818 | -0.02(-0.54%) |
Mar 16, 2023 | 3.438 | 3.438 | 3.239 | 3.278 | 4,653,364 | -0.15(-4.39%) |
Mar 15, 2023 | 3.544 | 3.553 | 3.349 | 3.429 | 4,592,397 | -0.19(-5.38%) |
Mar 14, 2023 | 3.544 | 3.690 | 3.491 | 3.624 | 4,256,841 | +0.13(+3.81%) |
Mar 13, 2023 | 3.527 | 3.575 | 3.438 | 3.491 | 5,929,070 | -0.12(-3.19%) |
Mar 10, 2023 | 3.692 | 3.764 | 3.581 | 3.606 | 5,621,680 | -0.07(-1.86%) |
Mar 09, 2023 | 3.863 | 3.935 | 3.666 | 3.675 | 4,623,865 | -0.17(-4.44%) |
Mar 08, 2023 | 3.786 | 3.974 | 3.786 | 3.846 | 5,483,919 | +0.08(+2.04%) |
Mar 07, 2023 | 3.726 | 3.803 | 3.623 | 3.769 | 4,319,361 | +0.02(+0.46%) |
Mar 06, 2023 | 3.846 | 3.846 | 3.649 | 3.752 | 4,311,699 | -0.13(-3.30%) |
Mar 03, 2023 | 3.863 | 3.914 | 3.764 | 3.880 | 3,503,171 | +0.03(+0.89%) |
Mar 02, 2023 | 3.752 | 3.888 | 3.743 | 3.846 | 5,808,585 | +0.06(+1.58%) |