Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 3.795 | 3.857 | 3.756 | 3.841 | 5,979,399 | +0.02(+0.61%) |
Dec 30, 2021 | 3.802 | 3.861 | 3.791 | 3.818 | 5,623,322 | +0.10(+2.73%) |
Dec 29, 2021 | 3.740 | 3.756 | 3.693 | 3.716 | 6,428,237 | -0.04(-1.04%) |
Dec 28, 2021 | 3.716 | 3.771 | 3.701 | 3.756 | 6,953,954 | -0.01(-0.21%) |
Dec 27, 2021 | 3.716 | 3.775 | 3.678 | 3.763 | 7,513,759 | +0.06(+1.69%) |
Dec 23, 2021 | 3.716 | 3.716 | 3.657 | 3.701 | 11,580,851 | -0.06(-1.66%) |
Dec 22, 2021 | 3.685 | 3.779 | 3.677 | 3.763 | 6,644,448 | +0.02(+0.42%) |
Dec 21, 2021 | 3.732 | 3.787 | 3.709 | 3.748 | 11,179,501 | +0.06(+1.69%) |
Dec 20, 2021 | 3.795 | 3.802 | 3.662 | 3.685 | 13,179,960 | -0.27(-6.72%) |
Dec 17, 2021 | 3.982 | 4.001 | 3.927 | 3.951 | 9,609,856 | -0.11(-2.69%) |
Dec 16, 2021 | 4.005 | 4.076 | 3.982 | 4.060 | 10,385,060 | +0.09(+2.16%) |
Dec 15, 2021 | 3.998 | 4.005 | 3.834 | 3.974 | 11,538,155 | -0.02(-0.59%) |
Dec 14, 2021 | 4.029 | 4.076 | 3.958 | 3.998 | 12,533,669 | -0.02(-0.39%) |
Dec 13, 2021 | 4.099 | 4.122 | 3.982 | 4.013 | 11,143,355 | -0.06(-1.53%) |
Dec 10, 2021 | 4.076 | 4.107 | 4.044 | 4.076 | 7,784,141 | +0.07(+1.75%) |
Dec 09, 2021 | 3.998 | 4.040 | 3.958 | 4.005 | 5,531,984 | -0.05(-1.16%) |
Dec 08, 2021 | 4.052 | 4.099 | 4.037 | 4.052 | 6,476,087 | +0.05(+1.37%) |
Dec 07, 2021 | 3.982 | 4.044 | 3.958 | 3.998 | 9,122,013 | +0.12(+3.02%) |
Dec 06, 2021 | 3.888 | 3.935 | 3.853 | 3.880 | 9,217,677 | +0.08(+2.05%) |
Dec 03, 2021 | 3.865 | 3.935 | 3.748 | 3.802 | 11,122,717 | +0.03(+0.83%) |
Dec 02, 2021 | 3.677 | 3.795 | 3.677 | 3.771 | 9,315,381 | +0.22(+6.15%) |
Dec 01, 2021 | 3.670 | 3.744 | 3.545 | 3.553 | 9,414,062 | +0.02(+0.66%) |
Nov 30, 2021 | 3.615 | 3.666 | 3.467 | 3.529 | 11,985,146 | -0.03(-0.88%) |
Nov 29, 2021 | 3.623 | 3.623 | 3.549 | 3.560 | 7,520,749 | +0.01(+0.22%) |
Nov 26, 2021 | 3.529 | 3.557 | 3.467 | 3.553 | 6,616,803 | -0.05(-1.30%) |
Nov 24, 2021 | 3.506 | 3.611 | 3.498 | 3.599 | 8,012,163 | +0.06(+1.77%) |
Nov 23, 2021 | 3.592 | 3.619 | 3.486 | 3.537 | 10,155,166 | +0.02(+0.67%) |
Nov 22, 2021 | 3.482 | 3.568 | 3.463 | 3.513 | 11,554,377 | +0.09(+2.74%) |
Nov 19, 2021 | 3.428 | 3.474 | 3.408 | 3.420 | 8,956,171 | +0.04(+1.15%) |
Nov 18, 2021 | 3.482 | 3.396 | 3.381 | 3.381 | 8,732,285 | -0.17(-4.84%) |
Nov 17, 2021 | 3.615 | 3.638 | 3.521 | 3.553 | 8,089,238 | -0.04(-1.09%) |
Nov 16, 2021 | 3.599 | 3.615 | 3.537 | 3.592 | 8,680,597 | -0.01(-0.22%) |
Nov 15, 2021 | 3.631 | 3.646 | 3.553 | 3.599 | 3,646,286 | -0.02(-0.43%) |
Nov 12, 2021 | 3.553 | 3.685 | 3.545 | 3.615 | 15,909,363 | +0.02(+0.43%) |
Nov 11, 2021 | 3.537 | 3.638 | 3.529 | 3.599 | 11,728,967 | +0.26(+7.71%) |
Nov 10, 2021 | 3.365 | 3.342 | 6,093,419 | -0.05(-1.61%) | ||
Nov 09, 2021 | 3.389 | 3.431 | 3.328 | 3.396 | 12,149,047 | +0.07(+2.11%) |
Nov 08, 2021 | 3.279 | 3.381 | 3.270 | 3.326 | 14,318,615 | +0.10(+3.00%) |
Nov 05, 2021 | 3.288 | 3.302 | 3.207 | 3.229 | 11,833,718 | -0.05(-1.56%) |
Nov 04, 2021 | 3.339 | 3.364 | 3.251 | 3.280 | 11,087,500 | -0.05(-1.53%) |
Nov 03, 2021 | 3.324 | 3.393 | 3.288 | 3.331 | 15,959,498 | +0.01(+0.44%) |
Nov 02, 2021 | 3.339 | 3.353 | 3.289 | 3.317 | 8,045,398 | -0.09(-2.57%) |
Nov 01, 2021 | 3.390 | 3.368 | 3.339 | 3.404 | 8,050,979 | -0.04(-1.27%) |
Oct 29, 2021 | 3.463 | 3.521 | 3.422 | 3.448 | 11,381,222 | -0.06(-1.66%) |
Oct 28, 2021 | 3.543 | 3.579 | 3.492 | 3.506 | 7,725,988 | -0.05(-1.43%) |
Oct 27, 2021 | 3.696 | 3.703 | 3.528 | 3.557 | 21,918,638 | -0.09(-2.40%) |
Oct 26, 2021 | 3.645 | 3.652 | 3.645 | 12,403,269 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.470 | 3.670 | 3.463 | 3.645 | 9,961,658 | +0.23(+6.84%) |
Oct 22, 2021 | 3.397 | 3.448 | 3.295 | 3.412 | 16,012,112 | +0.01(+0.43%) |
Oct 21, 2021 | 3.470 | 3.473 | 3.277 | 3.397 | 11,923,352 | -0.17(-4.70%) |
Oct 20, 2021 | 3.543 | 3.627 | 3.528 | 3.565 | 9,674,206 | -0.03(-0.81%) |
Oct 19, 2021 | 3.710 | 3.710 | 3.554 | 3.594 | 12,490,760 | -0.12(-3.14%) |
Oct 18, 2021 | 3.623 | 3.718 | 3.579 | 3.710 | 8,504,322 | -0.02(-0.59%) |
Oct 15, 2021 | 3.689 | 3.766 | 3.681 | 3.732 | 9,717,979 | +0.04(+0.99%) |
Oct 14, 2021 | 3.652 | 3.732 | 3.619 | 3.696 | 12,680,046 | +0.07(+1.81%) |
Oct 13, 2021 | 3.506 | 3.663 | 3.506 | 3.630 | 9,762,979 | +0.09(+2.47%) |
Oct 12, 2021 | 3.572 | 3.616 | 3.535 | 3.543 | 3,557,598 | -0.01(-0.21%) |
Oct 11, 2021 | 3.645 | 3.674 | 3.543 | 3.550 | 9,335,432 | -0.02(-0.61%) |
Oct 08, 2021 | 3.630 | 3.656 | 3.565 | 3.572 | 5,601,388 | +0.04(+1.03%) |
Oct 07, 2021 | 3.463 | 3.597 | 3.455 | 3.535 | 14,967,966 | +0.05(+1.46%) |
Oct 06, 2021 | 3.506 | 3.557 | 3.401 | 3.484 | 14,591,039 | -0.08(-2.25%) |
Oct 05, 2021 | 3.645 | 3.667 | 3.561 | 3.565 | 11,041,788 | -0.05(-1.41%) |
Oct 04, 2021 | 3.659 | 3.740 | 3.605 | 3.616 | 12,229,915 | -0.12(-3.12%) |
Oct 01, 2021 | 3.659 | 3.761 | 3.623 | 3.732 | 19,643,230 | +0.15(+4.07%) |
Sep 30, 2021 | 3.586 | 3.729 | 3.572 | 3.586 | 17,325,102 | +0.12(+3.36%) |
Sep 29, 2021 | 3.514 | 3.514 | 3.412 | 3.470 | 22,903,560 | +0.06(+1.69%) |
Sep 28, 2021 | 3.513 | 3.520 | 3.394 | 3.412 | 26,239,100 | -0.15(-4.23%) |
Sep 27, 2021 | 3.534 | 3.613 | 3.491 | 3.563 | 27,271,978 | +0.01(+0.40%) |
Sep 24, 2021 | 3.513 | 3.592 | 3.498 | 3.549 | 17,609,880 | -0.07(-1.98%) |
Sep 23, 2021 | 3.384 | 3.664 | 3.376 | 3.621 | 27,678,462 | +0.21(+6.11%) |
Sep 22, 2021 | 3.455 | 3.524 | 3.405 | 3.412 | 19,511,422 | +0.17(+5.09%) |
Sep 21, 2021 | 3.247 | 3.261 | 3.143 | 3.247 | 13,768,486 | +0.00(+0.00%) |
Sep 20, 2021 | 3.218 | 3.251 | 3.118 | 3.247 | 18,654,946 | -0.08(-2.38%) |
Sep 17, 2021 | 3.455 | 3.473 | 3.319 | 3.326 | 18,292,618 | -0.23(-6.46%) |
Sep 16, 2021 | 3.657 | 3.671 | 3.534 | 3.556 | 12,452,275 | -0.16(-4.26%) |
Sep 15, 2021 | 3.714 | 3.757 | 3.685 | 3.714 | 15,867,946 | -0.04(-0.96%) |
Sep 14, 2021 | 3.793 | 3.793 | 3.707 | 3.750 | 9,334,021 | -0.01(-0.38%) |
Sep 13, 2021 | 3.829 | 3.836 | 3.728 | 3.764 | 12,696,384 | +0.08(+2.14%) |
Sep 10, 2021 | 3.800 | 3.847 | 3.685 | 3.685 | 6,360,531 | -0.06(-1.54%) |
Sep 09, 2021 | 3.700 | 3.793 | 3.635 | 3.743 | 15,795,394 | +0.14(+3.78%) |
Sep 08, 2021 | 3.829 | 3.833 | 3.599 | 3.606 | 21,459,432 | -0.22(-5.82%) |
Sep 07, 2021 | 3.807 | 3.879 | 3.771 | 3.829 | 6,590,763 | +0.09(+2.30%) |
Sep 03, 2021 | 3.829 | 3.847 | 3.743 | 3.743 | 9,665,719 | -0.03(-0.76%) |
Sep 02, 2021 | 3.865 | 3.908 | 3.750 | 3.771 | 19,503,714 | -0.11(-2.78%) |
Sep 01, 2021 | 3.786 | 3.929 | 3.775 | 3.879 | 6,950,047 | -0.01(-0.37%) |
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,895 | -0.04(-0.91%) |
Aug 30, 2021 | 3.965 | 3.987 | 3.897 | 3.929 | 10,451,366 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.886 | 3.987 | 7,082,497 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.929 | 3.829 | 3.858 | 7,595,998 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,509 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,712,088 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,071,216 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,383 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,234,447 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,856 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.026 | 3.876 | 3.922 | 8,297,454 | -0.11(-2.62%) |
Aug 16, 2021 | 4.112 | 4.112 | 3.996 | 4.028 | 9,479,993 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,755 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,562,340 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,863 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,449,005 | +0.13(+3.06%) |
Aug 09, 2021 | 4.112 | 4.176 | 4.063 | 4.155 | 7,866,897 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.112 | 4.183 | 9,158,742 | +0.04(+0.85%) |
Aug 05, 2021 | 4.239 | 4.261 | 4.081 | 4.148 | 14,618,404 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.246 | 11,620,716 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.045 | 4.225 | 12,552,639 | +0.05(+1.18%) |
Aug 02, 2021 | 4.246 | 4.275 | 4.155 | 4.176 | 9,546,383 | -0.01(-0.17%) |
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,414 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.246 | 4.324 | 13,033,585 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.119 | 4.197 | 6,303,566 | +0.04(+0.85%) |
Jul 27, 2021 | 4.239 | 4.243 | 4.091 | 4.162 | 12,012,762 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,257,177 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.112 | 4.119 | 12,578,210 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.105 | 11,646,659 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.119 | 3.950 | 4.105 | 11,703,447 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.985 | 3.830 | 3.950 | 11,160,411 | +0.02(+0.54%) |
Jul 19, 2021 | 3.844 | 3.936 | 3.816 | 3.929 | 13,234,855 | -0.11(-2.62%) |
Jul 16, 2021 | 4.105 | 4.123 | 3.989 | 4.035 | 13,608,979 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,586 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,375,000 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.112 | 14,341,437 | +0.00(+0.00%) |
Jul 12, 2021 | 3.978 | 4.130 | 3.957 | 4.112 | 10,954,583 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,752 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,421,248 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,764 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.052 | 3.943 | 3.978 | 16,911,914 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.105 | 10,545,768 | +0.09(+2.28%) |
Jul 01, 2021 | 4.204 | 4.211 | 3.992 | 4.014 | 15,971,496 | -0.15(-3.56%) |
Jun 30, 2021 | 4.246 | 4.246 | 4.126 | 4.162 | 28,407,822 | -0.13(-2.96%) |
Jun 29, 2021 | 4.387 | 4.395 | 4.225 | 4.289 | 50,944,156 | -0.06(-1.30%) |
Jun 28, 2021 | 4.395 | 4.402 | 4.268 | 4.345 | 19,235,954 | -0.01(-0.16%) |
Jun 25, 2021 | 4.437 | 4.472 | 4.352 | 4.352 | 16,717,188 | -0.04(-0.80%) |
Jun 24, 2021 | 4.289 | 4.458 | 4.246 | 4.387 | 18,611,498 | +0.18(+4.19%) |
Jun 23, 2021 | 4.225 | 4.275 | 4.190 | 4.211 | 13,214,045 | +0.01(+0.17%) |
Jun 22, 2021 | 4.162 | 4.239 | 4.126 | 4.204 | 20,828,754 | +0.02(+0.51%) |
Jun 21, 2021 | 4.028 | 4.222 | 4.028 | 4.183 | 16,408,223 | +0.13(+3.13%) |
Jun 18, 2021 | 4.098 | 4.134 | 4.014 | 4.056 | 20,701,094 | +0.03(+0.70%) |
Jun 17, 2021 | 4.183 | 4.183 | 4.007 | 4.028 | 38,824,344 | -0.18(-4.19%) |
Jun 16, 2021 | 4.402 | 4.409 | 4.169 | 4.204 | 27,287,232 | -0.25(-5.55%) |
Jun 15, 2021 | 4.444 | 4.465 | 4.347 | 4.451 | 13,417,686 | -0.01(-0.32%) |
Jun 14, 2021 | 4.543 | 4.550 | 4.444 | 4.465 | 10,473,594 | -0.07(-1.56%) |
Jun 11, 2021 | 4.536 | 4.546 | 4.460 | 4.536 | 13,047,246 | +0.06(+1.42%) |
Jun 10, 2021 | 4.479 | 4.500 | 4.412 | 4.472 | 13,365,497 | +0.03(+0.64%) |
Jun 09, 2021 | 4.387 | 4.514 | 4.373 | 4.444 | 20,778,308 | +0.05(+1.12%) |
Jun 08, 2021 | 4.472 | 4.507 | 4.387 | 4.395 | 13,169,431 | -0.06(-1.27%) |
Jun 07, 2021 | 4.472 | 4.500 | 4.412 | 4.451 | 12,776,119 | -0.11(-2.32%) |
Jun 04, 2021 | 4.641 | 4.648 | 4.521 | 4.557 | 17,230,338 | +0.01(+0.15%) |
Jun 03, 2021 | 4.585 | 4.592 | 4.493 | 4.550 | 7,738,940 | -0.10(-2.12%) |
Jun 02, 2021 | 4.613 | 4.719 | 4.599 | 4.648 | 16,802,904 | -0.02(-0.45%) |
Jun 01, 2021 | 4.578 | 4.684 | 4.543 | 4.670 | 18,403,154 | +0.26(+5.92%) |
May 28, 2021 | 4.416 | 4.479 | 4.345 | 4.409 | 18,826,056 | -0.07(-1.57%) |
May 27, 2021 | 4.402 | 4.521 | 4.373 | 4.479 | 33,435,894 | +0.17(+3.93%) |
May 26, 2021 | 4.211 | 4.345 | 4.197 | 4.310 | 21,735,762 | +0.04(+0.99%) |
May 25, 2021 | 4.430 | 4.437 | 4.243 | 4.268 | 23,440,564 | -0.08(-1.79%) |
May 24, 2021 | 4.387 | 4.416 | 4.331 | 4.345 | 58,682,404 | -0.12(-2.69%) |
May 21, 2021 | 4.592 | 4.641 | 4.437 | 4.465 | 23,188,886 | -0.15(-3.21%) |
May 20, 2021 | 4.733 | 4.744 | 4.589 | 4.613 | 17,685,216 | -0.11(-2.39%) |
May 19, 2021 | 4.670 | 4.797 | 4.557 | 4.726 | 31,439,828 | -0.08(-1.62%) |
May 18, 2021 | 4.761 | 4.850 | 4.719 | 4.804 | 30,664,430 | +0.08(+1.79%) |
May 17, 2021 | 4.599 | 4.754 | 4.589 | 4.719 | 24,709,984 | +0.13(+2.85%) |
May 14, 2021 | 4.644 | 4.668 | 4.494 | 4.588 | 37,801,440 | -0.10(-2.08%) |
May 13, 2021 | 4.748 | 4.902 | 4.658 | 4.686 | 43,948,180 | -0.14(-2.89%) |
May 12, 2021 | 4.965 | 5.013 | 4.790 | 4.825 | 38,502,256 | -0.24(-4.68%) |
May 11, 2021 | 4.755 | 5.068 | 4.742 | 5.062 | 50,226,616 | +0.22(+4.61%) |
May 10, 2021 | 4.958 | 4.979 | 4.825 | 4.839 | 36,284,360 | +0.01(+0.29%) |
May 07, 2021 | 4.776 | 4.857 | 4.721 | 4.825 | 30,105,848 | +0.05(+1.02%) |
May 06, 2021 | 4.567 | 4.783 | 4.560 | 4.776 | 38,530,516 | +0.26(+5.87%) |
May 05, 2021 | 4.463 | 4.560 | 4.400 | 4.511 | 37,271,892 | +0.31(+7.48%) |
May 04, 2021 | 4.177 | 4.260 | 4.149 | 4.198 | 31,957,484 | +0.00(+0.00%) |
May 03, 2021 | 4.253 | 4.279 | 4.159 | 4.198 | 41,371,572 | -0.08(-1.95%) |
Apr 30, 2021 | 4.386 | 4.456 | 4.267 | 4.281 | 34,251,328 | -0.22(-4.81%) |
Apr 29, 2021 | 4.553 | 4.553 | 4.386 | 4.497 | 32,551,802 | -0.01(-0.31%) |
Apr 28, 2021 | 4.414 | 4.539 | 4.408 | 4.511 | 26,418,386 | +0.11(+2.54%) |
Apr 27, 2021 | 4.372 | 4.442 | 4.348 | 4.400 | 34,560,148 | +0.01(+0.16%) |
Apr 26, 2021 | 4.288 | 4.400 | 4.253 | 4.393 | 34,589,364 | +0.13(+3.11%) |
Apr 23, 2021 | 4.281 | 4.327 | 4.142 | 4.260 | 51,680,812 | +0.01(+0.16%) |
Apr 22, 2021 | 4.163 | 4.274 | 4.079 | 4.253 | 38,849,180 | +0.12(+2.87%) |
Apr 21, 2021 | 4.023 | 4.135 | 3.961 | 4.135 | 14,559,279 | +0.10(+2.60%) |
Apr 20, 2021 | 4.093 | 4.093 | 3.988 | 4.030 | 35,546,644 | -0.06(-1.37%) |
Apr 19, 2021 | 4.016 | 4.142 | 3.988 | 4.086 | 34,376,928 | +0.03(+0.69%) |
Apr 16, 2021 | 4.002 | 4.079 | 3.912 | 4.058 | 29,482,968 | +0.04(+1.04%) |
Apr 15, 2021 | 4.044 | 4.065 | 3.961 | 4.016 | 27,448,710 | +0.06(+1.59%) |
Apr 14, 2021 | 3.891 | 4.007 | 3.887 | 3.954 | 29,871,820 | +0.06(+1.61%) |
Apr 13, 2021 | 3.751 | 3.940 | 3.737 | 3.891 | 41,281,008 | +0.12(+3.14%) |
Apr 12, 2021 | 3.863 | 3.870 | 3.731 | 3.772 | 27,430,146 | -0.05(-1.28%) |
Apr 09, 2021 | 3.772 | 3.835 | 3.741 | 3.821 | 29,122,858 | +0.00(+0.00%) |
Apr 08, 2021 | 3.842 | 3.877 | 3.772 | 3.821 | 31,362,002 | +0.04(+1.11%) |
Apr 07, 2021 | 3.765 | 3.856 | 3.717 | 3.779 | 47,484,200 | +0.06(+1.69%) |
Apr 06, 2021 | 3.619 | 3.744 | 3.619 | 3.717 | 33,275,054 | +0.13(+3.50%) |
Apr 05, 2021 | 3.661 | 3.702 | 3.563 | 3.591 | 37,382,036 | +0.03(+0.78%) |
Apr 01, 2021 | 3.737 | 3.758 | 3.538 | 3.563 | 34,266,244 | -0.16(-4.31%) |
Mar 31, 2021 | 3.605 | 3.730 | 3.605 | 3.724 | 36,851,520 | +0.17(+4.71%) |
Mar 30, 2021 | 3.500 | 3.584 | 3.438 | 3.556 | 27,393,390 | +0.07(+2.00%) |
Mar 29, 2021 | 3.445 | 3.542 | 3.431 | 3.486 | 38,685,332 | +0.01(+0.40%) |
Mar 26, 2021 | 3.424 | 3.539 | 3.354 | 3.472 | 29,450,558 | +0.14(+4.18%) |
Mar 25, 2021 | 3.291 | 3.378 | 3.228 | 3.333 | 30,598,026 | +0.04(+1.27%) |
Mar 24, 2021 | 3.361 | 3.431 | 3.277 | 3.291 | 17,629,694 | -0.05(-1.46%) |
Mar 23, 2021 | 3.479 | 3.507 | 3.298 | 3.340 | 20,429,148 | -0.15(-4.20%) |
Mar 22, 2021 | 3.459 | 3.521 | 3.396 | 3.486 | 17,034,950 | -0.12(-3.29%) |
Mar 19, 2021 | 3.598 | 3.654 | 3.507 | 3.605 | 21,297,064 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.696 | 3.521 | 3.535 | 17,179,890 | -0.08(-2.12%) |
Mar 17, 2021 | 3.514 | 3.661 | 3.514 | 3.612 | 16,632,226 | +0.05(+1.37%) |
Mar 16, 2021 | 3.570 | 3.612 | 3.500 | 3.563 | 16,464,903 | +0.06(+1.59%) |
Mar 15, 2021 | 3.424 | 3.507 | 3.361 | 3.507 | 12,372,419 | +0.08(+2.44%) |
Mar 12, 2021 | 3.486 | 3.521 | 3.398 | 3.424 | 12,198,761 | -0.07(-1.94%) |
Mar 11, 2021 | 3.443 | 3.498 | 3.387 | 3.491 | 19,350,144 | +0.22(+6.57%) |
Mar 10, 2021 | 3.242 | 3.297 | 3.179 | 3.276 | 14,424,265 | +0.02(+0.64%) |
Mar 09, 2021 | 3.186 | 3.360 | 3.118 | 3.255 | 20,982,426 | +0.05(+1.52%) |
Mar 08, 2021 | 3.380 | 3.436 | 3.193 | 3.207 | 18,172,702 | -0.19(-5.52%) |
Mar 05, 2021 | 3.297 | 3.401 | 3.255 | 3.394 | 15,437,868 | +0.12(+3.60%) |
Mar 04, 2021 | 3.387 | 3.457 | 3.242 | 3.276 | 19,198,766 | -0.03(-1.05%) |
Mar 03, 2021 | 3.290 | 3.353 | 3.172 | 3.311 | 15,038,820 | +0.01(+0.21%) |
Mar 02, 2021 | 3.200 | 3.332 | 3.173 | 3.304 | 14,925,117 | +0.02(+0.63%) |
Mar 01, 2021 | 3.290 | 3.380 | 3.221 | 3.283 | 11,920,325 | +0.10(+3.28%) |
Feb 26, 2021 | 3.311 | 3.311 | 3.162 | 3.179 | 12,991,787 | -0.08(-2.35%) |
Feb 25, 2021 | 3.485 | 3.505 | 3.228 | 3.255 | 12,015,804 | -0.22(-6.39%) |
Feb 24, 2021 | 3.387 | 3.498 | 3.373 | 3.478 | 20,378,800 | +0.19(+5.92%) |
Feb 23, 2021 | 3.158 | 3.290 | 3.089 | 3.283 | 11,559,122 | +0.13(+4.19%) |
Feb 22, 2021 | 2.985 | 3.242 | 2.964 | 3.151 | 12,364,241 | -0.06(-1.94%) |
Feb 19, 2021 | 3.137 | 3.214 | 3.137 | 3.214 | 11,137,093 | +0.11(+3.58%) |
Feb 18, 2021 | 3.151 | 3.165 | 3.075 | 3.103 | 6,162,463 | -0.01(-0.45%) |
Feb 17, 2021 | 3.158 | 3.186 | 3.103 | 3.117 | 7,654,346 | -0.05(-1.54%) |
Feb 16, 2021 | 3.158 | 3.207 | 3.137 | 3.165 | 3,946,496 | +0.04(+1.33%) |
Feb 12, 2021 | 3.082 | 3.144 | 3.054 | 3.124 | 5,152,487 | +0.02(+0.67%) |
Feb 11, 2021 | 3.117 | 3.158 | 3.068 | 3.103 | 7,194,701 | +0.07(+2.29%) |
Feb 10, 2021 | 3.103 | 3.110 | 2.999 | 3.033 | 6,102,234 | -0.08(-2.67%) |
Feb 09, 2021 | 3.068 | 3.124 | 3.006 | 3.117 | 5,451,377 | +0.01(+0.22%) |
Feb 08, 2021 | 3.137 | 3.193 | 3.075 | 3.110 | 7,362,799 | -0.01(-0.22%) |
Feb 05, 2021 | 2.999 | 3.158 | 2.992 | 3.117 | 10,679,399 | +0.16(+5.40%) |
Feb 04, 2021 | 3.026 | 3.047 | 2.950 | 2.957 | 7,761,122 | -0.07(-2.29%) |
Feb 03, 2021 | 3.033 | 3.089 | 3.006 | 3.026 | 6,967,103 | +0.06(+1.87%) |
Feb 02, 2021 | 3.013 | 3.019 | 2.943 | 2.971 | 6,066,108 | +0.02(+0.71%) |
Feb 01, 2021 | 2.978 | 2.992 | 2.888 | 2.950 | 6,044,032 | +0.01(+0.24%) |
Jan 29, 2021 | 2.999 | 3.033 | 2.908 | 2.943 | 8,401,730 | -0.16(-5.15%) |
Jan 28, 2021 | 3.013 | 3.124 | 2.978 | 3.103 | 6,972,751 | +0.10(+3.47%) |
Jan 27, 2021 | 3.019 | 3.096 | 2.936 | 2.999 | 9,819,652 | -0.12(-3.79%) |
Jan 26, 2021 | 3.221 | 3.235 | 3.103 | 3.117 | 10,216,003 | +0.00(+0.00%) |
Jan 25, 2021 | 3.221 | 3.228 | 3.068 | 3.117 | 5,069,177 | -0.10(-3.02%) |
Jan 22, 2021 | 3.144 | 3.221 | 3.137 | 3.214 | 6,502,088 | -0.01(-0.22%) |
Jan 21, 2021 | 3.276 | 3.283 | 3.200 | 3.221 | 4,809,165 | -0.01(-0.43%) |
Jan 20, 2021 | 3.297 | 3.314 | 3.235 | 3.235 | 10,078,649 | -0.08(-2.51%) |
Jan 19, 2021 | 3.380 | 3.401 | 3.242 | 3.318 | 32,707,810 | -0.06(-1.85%) |
Jan 15, 2021 | 3.547 | 3.554 | 3.360 | 3.380 | 13,906,024 | -0.32(-8.63%) |
Jan 14, 2021 | 3.568 | 3.707 | 3.547 | 3.700 | 7,895,001 | +0.21(+5.96%) |
Jan 13, 2021 | 3.498 | 3.540 | 3.443 | 3.491 | 9,733,383 | -0.09(-2.52%) |
Jan 12, 2021 | 3.568 | 3.630 | 3.540 | 3.582 | 8,595,593 | +0.00(+0.00%) |
Jan 11, 2021 | 3.596 | 3.672 | 3.561 | 3.582 | 8,524,963 | -0.17(-4.62%) |
Jan 08, 2021 | 3.762 | 3.797 | 3.658 | 3.755 | 5,403,736 | -0.01(-0.18%) |
Jan 07, 2021 | 3.783 | 3.790 | 3.700 | 3.762 | 10,920,771 | +0.09(+2.46%) |
Jan 06, 2021 | 3.526 | 3.762 | 3.512 | 3.672 | 11,791,796 | +0.17(+4.75%) |
Jan 05, 2021 | 3.415 | 3.537 | 3.384 | 3.505 | 7,358,298 | +0.07(+2.02%) |