Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 4.191 | 4.262 | 4.183 | 4.250 | 23,893,052 | +0.05(+1.20%) |
May 27, 2021 | 4.141 | 4.200 | 4.070 | 4.200 | 27,399,344 | +0.08(+1.83%) |
May 26, 2021 | 4.024 | 4.133 | 4.024 | 4.124 | 17,332,454 | +0.13(+3.35%) |
May 25, 2021 | 4.049 | 4.057 | 3.982 | 3.991 | 27,733,004 | -0.04(-1.04%) |
May 24, 2021 | 4.049 | 4.074 | 4.020 | 4.032 | 16,076,302 | +0.01(+0.21%) |
May 21, 2021 | 4.032 | 4.057 | 3.965 | 4.024 | 29,754,676 | -0.03(-0.62%) |
May 20, 2021 | 4.016 | 4.057 | 3.995 | 4.049 | 24,430,344 | +0.06(+1.47%) |
May 19, 2021 | 3.957 | 4.007 | 3.932 | 3.991 | 23,871,494 | -0.01(-0.21%) |
May 18, 2021 | 3.965 | 4.024 | 3.945 | 3.999 | 24,473,794 | +0.08(+1.92%) |
May 17, 2021 | 3.873 | 3.947 | 3.848 | 3.924 | 21,107,744 | -0.02(-0.42%) |
May 14, 2021 | 3.940 | 3.974 | 3.848 | 3.940 | 28,082,208 | +0.09(+2.39%) |
May 13, 2021 | 3.798 | 3.898 | 3.790 | 3.848 | 30,893,488 | +0.10(+2.68%) |
May 12, 2021 | 3.832 | 3.869 | 3.731 | 3.748 | 30,081,580 | -0.17(-4.27%) |
May 11, 2021 | 3.873 | 3.957 | 3.865 | 3.915 | 31,466,518 | +0.00(+0.00%) |
May 10, 2021 | 3.832 | 3.940 | 3.811 | 3.915 | 37,943,416 | +0.08(+1.96%) |
May 07, 2021 | 3.790 | 3.857 | 3.773 | 3.840 | 27,573,174 | +0.07(+1.77%) |
May 06, 2021 | 3.706 | 3.773 | 3.706 | 3.773 | 23,374,364 | +0.08(+2.27%) |
May 05, 2021 | 3.664 | 3.706 | 3.581 | 3.689 | 47,887,880 | +0.06(+1.61%) |
May 04, 2021 | 3.681 | 3.689 | 3.606 | 3.631 | 28,770,142 | -0.10(-2.61%) |
May 03, 2021 | 3.728 | 3.803 | 3.703 | 3.728 | 38,185,172 | +0.09(+2.53%) |
Apr 30, 2021 | 3.678 | 3.703 | 3.619 | 3.636 | 31,831,090 | -0.06(-1.58%) |
Apr 29, 2021 | 3.778 | 3.791 | 3.670 | 3.695 | 20,602,082 | -0.11(-2.86%) |
Apr 28, 2021 | 3.636 | 3.820 | 3.636 | 3.803 | 33,360,372 | +0.24(+6.81%) |
Apr 27, 2021 | 3.578 | 3.645 | 3.544 | 3.561 | 27,207,996 | +0.01(+0.24%) |
Apr 26, 2021 | 3.636 | 3.645 | 3.536 | 3.553 | 27,976,322 | +0.01(+0.24%) |
Apr 23, 2021 | 3.536 | 3.594 | 3.519 | 3.544 | 30,407,126 | +0.03(+0.71%) |
Apr 22, 2021 | 3.519 | 3.540 | 3.462 | 3.519 | 26,199,462 | +0.08(+2.18%) |
Apr 21, 2021 | 3.444 | 3.461 | 3.402 | 3.444 | 7,336,536 | -0.01(-0.24%) |
Apr 20, 2021 | 3.528 | 3.561 | 3.452 | 3.452 | 30,790,552 | -0.09(-2.59%) |
Apr 19, 2021 | 3.511 | 3.569 | 3.494 | 3.544 | 35,504,748 | -0.32(-8.23%) |
Apr 16, 2021 | 3.778 | 3.912 | 3.762 | 3.862 | 20,510,320 | +0.07(+1.76%) |
Apr 15, 2021 | 3.828 | 3.862 | 3.753 | 3.795 | 19,927,628 | +0.01(+0.22%) |
Apr 14, 2021 | 3.678 | 3.837 | 3.674 | 3.787 | 27,698,132 | +0.07(+1.80%) |
Apr 13, 2021 | 3.661 | 3.770 | 3.645 | 3.720 | 20,717,230 | -0.01(-0.22%) |
Apr 12, 2021 | 3.728 | 3.745 | 3.670 | 3.728 | 22,227,614 | +0.03(+0.68%) |
Apr 09, 2021 | 3.711 | 3.770 | 3.665 | 3.703 | 22,641,900 | -0.04(-1.12%) |
Apr 08, 2021 | 3.745 | 3.795 | 3.711 | 3.745 | 20,800,484 | +0.04(+1.13%) |
Apr 07, 2021 | 3.803 | 3.828 | 3.703 | 3.703 | 39,869,340 | -0.06(-1.56%) |
Apr 06, 2021 | 3.803 | 3.845 | 3.745 | 3.762 | 29,170,392 | -0.03(-0.66%) |
Apr 05, 2021 | 3.812 | 3.870 | 3.770 | 3.787 | 24,224,636 | +0.03(+0.89%) |
Apr 01, 2021 | 3.887 | 3.904 | 3.745 | 3.753 | 30,788,988 | -0.17(-4.40%) |
Mar 31, 2021 | 3.901 | 3.963 | 3.859 | 3.926 | 26,366,720 | -0.02(-0.42%) |
Mar 30, 2021 | 3.859 | 3.968 | 3.846 | 3.943 | 29,426,844 | +0.08(+2.16%) |
Mar 29, 2021 | 3.834 | 3.901 | 3.780 | 3.859 | 31,806,538 | -0.03(-0.65%) |
Mar 26, 2021 | 3.917 | 3.934 | 3.817 | 3.884 | 29,188,394 | -0.02(-0.43%) |
Mar 25, 2021 | 3.817 | 3.909 | 3.792 | 3.901 | 39,182,120 | +0.04(+1.08%) |
Mar 24, 2021 | 3.943 | 3.993 | 3.842 | 3.859 | 35,588,112 | -0.09(-2.33%) |
Mar 23, 2021 | 3.976 | 4.076 | 3.951 | 3.951 | 43,615,116 | -0.06(-1.46%) |
Mar 22, 2021 | 3.943 | 4.034 | 3.901 | 4.009 | 45,830,612 | +0.03(+0.84%) |
Mar 19, 2021 | 3.976 | 4.059 | 3.922 | 3.976 | 58,609,284 | +0.04(+1.06%) |
Mar 18, 2021 | 3.943 | 4.034 | 3.876 | 3.934 | 51,117,300 | +0.07(+1.73%) |
Mar 17, 2021 | 3.659 | 3.892 | 3.659 | 3.867 | 33,610,020 | +0.17(+4.51%) |
Mar 16, 2021 | 3.742 | 3.767 | 3.659 | 3.700 | 31,143,920 | -0.03(-0.89%) |
Mar 15, 2021 | 3.700 | 3.790 | 3.675 | 3.734 | 22,031,058 | -0.01(-0.22%) |
Mar 12, 2021 | 3.725 | 3.767 | 3.703 | 3.742 | 25,965,392 | -0.05(-1.32%) |
Mar 11, 2021 | 3.750 | 3.817 | 3.659 | 3.792 | 60,359,032 | +0.14(+3.89%) |
Mar 10, 2021 | 3.558 | 3.700 | 3.525 | 3.650 | 69,268,624 | +0.12(+3.31%) |
Mar 09, 2021 | 3.483 | 3.592 | 3.433 | 3.533 | 37,313,256 | +0.08(+2.42%) |
Mar 08, 2021 | 3.675 | 3.734 | 3.450 | 3.450 | 46,656,252 | -0.23(-6.14%) |
Mar 05, 2021 | 3.717 | 3.717 | 3.608 | 3.675 | 48,946,744 | +0.15(+4.27%) |
Mar 04, 2021 | 3.583 | 3.667 | 3.500 | 3.525 | 58,915,252 | +0.12(+3.43%) |
Mar 03, 2021 | 3.341 | 3.475 | 3.241 | 3.408 | 62,641,596 | +0.02(+0.49%) |
Mar 02, 2021 | 3.291 | 3.458 | 3.249 | 3.391 | 53,937,820 | +0.08(+2.35%) |
Mar 01, 2021 | 3.422 | 3.505 | 3.305 | 3.313 | 43,909,332 | -0.14(-4.11%) |
Feb 26, 2021 | 3.597 | 3.622 | 3.430 | 3.455 | 45,913,120 | -0.11(-3.04%) |
Feb 25, 2021 | 3.706 | 3.722 | 3.539 | 3.564 | 38,380,540 | -0.17(-4.47%) |
Feb 24, 2021 | 3.681 | 3.739 | 3.639 | 3.731 | 38,215,900 | -0.02(-0.45%) |
Feb 23, 2021 | 3.639 | 3.764 | 3.597 | 3.747 | 42,970,508 | +0.23(+6.40%) |
Feb 22, 2021 | 3.572 | 3.647 | 3.522 | 3.522 | 75,560,112 | -0.30(-7.86%) |
Feb 19, 2021 | 3.872 | 3.948 | 3.810 | 3.822 | 31,702,464 | -0.03(-0.87%) |
Feb 18, 2021 | 3.881 | 3.935 | 3.793 | 3.856 | 37,910,760 | -0.06(-1.41%) |
Feb 17, 2021 | 3.936 | 3.936 | 3.844 | 3.911 | 25,846,410 | -0.03(-0.64%) |
Feb 16, 2021 | 3.986 | 3.994 | 3.853 | 3.936 | 21,255,184 | +0.03(+0.64%) |
Feb 12, 2021 | 3.894 | 3.986 | 3.886 | 3.911 | 23,919,058 | -0.03(-0.85%) |
Feb 11, 2021 | 3.969 | 3.994 | 3.878 | 3.944 | 24,728,210 | +0.02(+0.42%) |
Feb 10, 2021 | 3.928 | 3.951 | 3.861 | 3.928 | 21,425,544 | -0.05(-1.26%) |
Feb 09, 2021 | 3.853 | 4.011 | 3.836 | 3.978 | 24,317,164 | +0.01(+0.21%) |
Feb 08, 2021 | 3.969 | 4.044 | 3.923 | 3.969 | 17,954,818 | -0.07(-1.65%) |
Feb 05, 2021 | 4.053 | 4.061 | 3.996 | 4.036 | 27,113,360 | +0.04(+1.04%) |
Feb 04, 2021 | 4.019 | 4.061 | 3.961 | 3.994 | 39,836,788 | +0.08(+2.13%) |
Feb 03, 2021 | 3.978 | 4.011 | 3.894 | 3.911 | 26,821,954 | +0.01(+0.21%) |
Feb 02, 2021 | 3.961 | 3.978 | 3.853 | 3.903 | 31,120,044 | +0.06(+1.60%) |
Feb 01, 2021 | 3.883 | 3.916 | 3.816 | 3.841 | 27,125,516 | +0.06(+1.54%) |
Jan 29, 2021 | 3.833 | 3.866 | 3.750 | 3.783 | 31,865,806 | -0.12(-2.99%) |
Jan 28, 2021 | 3.916 | 3.975 | 3.883 | 3.900 | 33,095,952 | +0.07(+1.96%) |
Jan 27, 2021 | 3.816 | 3.916 | 3.725 | 3.825 | 33,922,108 | +0.02(+0.44%) |
Jan 26, 2021 | 3.925 | 3.937 | 3.800 | 3.808 | 30,796,424 | +0.07(+1.78%) |
Jan 25, 2021 | 3.808 | 3.808 | 3.708 | 3.741 | 17,784,104 | -0.08(-2.18%) |
Jan 22, 2021 | 3.891 | 3.905 | 3.791 | 3.825 | 42,570,468 | -0.16(-3.97%) |
Jan 21, 2021 | 4.058 | 4.058 | 3.925 | 3.983 | 27,205,168 | -0.12(-3.04%) |
Jan 20, 2021 | 4.125 | 4.150 | 4.050 | 4.108 | 21,113,164 | -0.02(-0.40%) |
Jan 19, 2021 | 4.241 | 4.250 | 4.091 | 4.125 | 32,704,806 | -0.08(-1.79%) |
Jan 15, 2021 | 4.283 | 4.325 | 4.200 | 4.200 | 43,815,212 | -0.22(-5.08%) |
Jan 14, 2021 | 4.250 | 4.470 | 4.241 | 4.425 | 57,944,768 | +0.20(+4.73%) |
Jan 13, 2021 | 4.241 | 4.266 | 4.125 | 4.225 | 51,045,156 | -0.01(-0.20%) |
Jan 12, 2021 | 4.108 | 4.283 | 4.091 | 4.233 | 53,306,360 | +0.10(+2.42%) |
Jan 11, 2021 | 4.116 | 4.150 | 4.066 | 4.133 | 27,362,976 | -0.12(-2.94%) |
Jan 08, 2021 | 4.341 | 4.370 | 4.175 | 4.258 | 34,372,576 | -0.06(-1.35%) |
Jan 07, 2021 | 4.333 | 4.366 | 4.241 | 4.316 | 22,452,164 | +0.05(+1.17%) |
Jan 06, 2021 | 4.183 | 4.366 | 4.158 | 4.266 | 34,795,892 | +0.10(+2.40%) |
Jan 05, 2021 | 4.066 | 4.191 | 4.041 | 4.166 | 28,610,272 | -0.04(-0.92%) |
Jan 04, 2021 | 4.397 | 4.405 | 4.155 | 4.205 | 42,099,672 | -0.17(-3.99%) |
Dec 31, 2020 | 4.380 | 4.380 | 4.380 | 14,829,496 | -0.01(-0.19%) | |
Dec 30, 2020 | 4.388 | 4.447 | 4.372 | 4.388 | 14,829,496 | +0.00(+0.00%) |
Dec 29, 2020 | 4.430 | 4.430 | 4.355 | 4.388 | 15,362,969 | +0.03(+0.73%) |
Dec 28, 2020 | 4.414 | 4.414 | 4.307 | 4.357 | 19,698,410 | -0.02(-0.56%) |
Dec 24, 2020 | 4.365 | 4.406 | 4.312 | 4.381 | 6,797,272 | +0.01(+0.19%) |
Dec 23, 2020 | 4.324 | 4.398 | 4.316 | 4.373 | 19,435,880 | +0.08(+1.91%) |
Dec 22, 2020 | 4.291 | 4.332 | 4.250 | 4.291 | 18,521,306 | +0.06(+1.36%) |
Dec 21, 2020 | 4.283 | 4.312 | 4.225 | 4.234 | 35,624,476 | -0.15(-3.37%) |
Dec 18, 2020 | 4.398 | 4.447 | 4.357 | 4.381 | 22,390,204 | +0.00(+0.00%) |
Dec 17, 2020 | 4.455 | 4.480 | 4.348 | 4.381 | 32,982,440 | -0.04(-0.93%) |
Dec 16, 2020 | 4.291 | 4.422 | 4.225 | 4.422 | 24,656,762 | +0.10(+2.28%) |
Dec 15, 2020 | 4.307 | 4.357 | 4.283 | 4.324 | 23,157,104 | +0.04(+0.96%) |
Dec 14, 2020 | 4.348 | 4.381 | 4.250 | 4.283 | 26,017,688 | -0.07(-1.51%) |
Dec 11, 2020 | 4.324 | 4.373 | 4.275 | 4.348 | 22,277,950 | -0.04(-0.93%) |
Dec 10, 2020 | 4.234 | 4.406 | 4.217 | 4.389 | 31,794,910 | +0.27(+6.57%) |
Dec 09, 2020 | 4.143 | 4.193 | 4.069 | 4.119 | 23,910,064 | -0.01(-0.20%) |
Dec 08, 2020 | 4.217 | 4.266 | 4.094 | 4.127 | 24,359,392 | -0.06(-1.37%) |
Dec 07, 2020 | 4.258 | 4.299 | 4.123 | 4.184 | 38,080,888 | +0.01(+0.20%) |
Dec 04, 2020 | 4.094 | 4.176 | 4.061 | 4.176 | 37,989,472 | +0.04(+0.99%) |
Dec 03, 2020 | 4.193 | 4.290 | 4.082 | 4.135 | 41,886,344 | +0.07(+1.61%) |
Dec 02, 2020 | 4.012 | 4.102 | 3.996 | 4.069 | 32,035,760 | +0.04(+1.09%) |
Dec 01, 2020 | 3.894 | 4.116 | 3.894 | 4.025 | 38,590,380 | +0.30(+8.15%) |
Nov 30, 2020 | 3.788 | 3.853 | 3.698 | 3.722 | 33,090,500 | -0.08(-2.16%) |
Nov 27, 2020 | 3.861 | 3.902 | 3.804 | 3.804 | 22,003,012 | -0.13(-3.33%) |
Nov 25, 2020 | 3.878 | 3.952 | 3.862 | 3.935 | 33,966,764 | -0.02(-0.41%) |
Nov 24, 2020 | 3.894 | 3.984 | 3.870 | 3.952 | 42,991,396 | +0.20(+5.47%) |
Nov 23, 2020 | 3.780 | 3.788 | 3.683 | 3.747 | 28,653,790 | +0.02(+0.66%) |
Nov 20, 2020 | 3.780 | 3.812 | 3.689 | 3.722 | 23,828,708 | -0.11(-2.99%) |
Nov 19, 2020 | 3.812 | 3.870 | 3.780 | 3.837 | 31,356,972 | +0.03(+0.86%) |
Nov 18, 2020 | 3.861 | 3.902 | 3.780 | 3.804 | 37,242,616 | -0.11(-2.73%) |
Nov 17, 2020 | 3.771 | 3.927 | 3.755 | 3.911 | 41,700,056 | +0.07(+1.92%) |
Nov 16, 2020 | 3.796 | 3.837 | 3.722 | 3.837 | 49,929,156 | +0.21(+5.88%) |
Nov 13, 2020 | 3.509 | 3.640 | 3.501 | 3.624 | 39,936,872 | +0.12(+3.51%) |
Nov 12, 2020 | 3.632 | 3.648 | 3.476 | 3.501 | 39,520,988 | -0.19(-5.11%) |
Nov 11, 2020 | 3.648 | 3.739 | 3.648 | 3.689 | 46,161,976 | -0.02(-0.66%) |
Nov 10, 2020 | 3.607 | 3.730 | 3.575 | 3.714 | 51,502,388 | +0.21(+6.09%) |
Nov 09, 2020 | 3.468 | 3.509 | 3.370 | 3.501 | 48,463,520 | +0.31(+9.77%) |
Nov 06, 2020 | 3.099 | 3.197 | 3.058 | 3.189 | 29,836,870 | +0.09(+2.91%) |
Nov 05, 2020 | 3.050 | 3.107 | 3.017 | 3.099 | 30,744,144 | +0.11(+3.85%) |
Nov 04, 2020 | 2.910 | 3.009 | 2.902 | 2.984 | 56,472,020 | +0.02(+0.65%) |
Nov 03, 2020 | 2.957 | 3.014 | 2.924 | 2.965 | 40,650,224 | +0.07(+2.55%) |
Nov 02, 2020 | 2.932 | 2.965 | 2.883 | 2.891 | 12,519,183 | +0.02(+0.86%) |
Oct 30, 2020 | 2.891 | 2.916 | 2.818 | 2.867 | 35,070,960 | -0.08(-2.78%) |
Oct 29, 2020 | 2.891 | 2.957 | 2.813 | 2.949 | 43,395,248 | +0.00(+0.00%) |
Oct 28, 2020 | 3.063 | 3.096 | 2.949 | 2.949 | 28,570,666 | -0.25(-7.69%) |
Oct 27, 2020 | 3.317 | 3.325 | 3.178 | 3.194 | 33,884,436 | -0.11(-3.47%) |
Oct 26, 2020 | 3.276 | 3.342 | 3.243 | 3.309 | 26,267,186 | +0.03(+1.00%) |
Oct 23, 2020 | 3.366 | 3.415 | 3.252 | 3.276 | 31,715,356 | -0.05(-1.48%) |
Oct 22, 2020 | 3.194 | 3.334 | 3.186 | 3.325 | 42,150,584 | +0.16(+5.18%) |
Oct 21, 2020 | 3.088 | 3.219 | 3.080 | 3.162 | 49,516,076 | +0.02(+0.52%) |
Oct 20, 2020 | 3.096 | 3.170 | 3.088 | 3.145 | 32,890,856 | +0.13(+4.35%) |
Oct 19, 2020 | 2.973 | 3.071 | 2.940 | 3.014 | 25,314,962 | +0.07(+2.51%) |
Oct 16, 2020 | 2.990 | 2.990 | 2.932 | 2.940 | 22,391,482 | -0.05(-1.64%) |
Oct 15, 2020 | 2.981 | 3.063 | 2.973 | 2.990 | 22,033,672 | -0.05(-1.62%) |
Oct 14, 2020 | 3.055 | 3.080 | 3.030 | 3.039 | 20,599,284 | +0.00(+0.00%) |
Oct 13, 2020 | 3.039 | 3.080 | 2.990 | 3.039 | 29,272,330 | -0.04(-1.33%) |
Oct 12, 2020 | 3.055 | 3.112 | 3.030 | 3.080 | 11,715,119 | +0.01(+0.27%) |
Oct 09, 2020 | 2.998 | 3.121 | 2.957 | 3.071 | 36,212,404 | +0.06(+1.90%) |
Oct 08, 2020 | 2.850 | 3.022 | 2.834 | 3.014 | 29,966,276 | +0.20(+6.98%) |
Oct 07, 2020 | 2.916 | 2.924 | 2.818 | 2.818 | 36,816,880 | -0.08(-2.82%) |
Oct 06, 2020 | 2.940 | 3.022 | 2.858 | 2.899 | 24,657,216 | -0.02(-0.84%) |
Oct 05, 2020 | 2.818 | 2.932 | 2.793 | 2.924 | 23,856,164 | +0.11(+3.78%) |
Oct 02, 2020 | 2.793 | 2.947 | 2.793 | 2.818 | 29,959,784 | +0.00(+0.10%) |
Oct 01, 2020 | 2.790 | 2.819 | 2.766 | 2.815 | 13,543,304 | +0.01(+0.29%) |
Sep 30, 2020 | 2.790 | 2.831 | 2.766 | 2.807 | 18,663,564 | +0.05(+1.78%) |
Sep 29, 2020 | 2.798 | 2.855 | 2.749 | 2.758 | 25,622,680 | -0.09(-3.16%) |
Sep 28, 2020 | 3.003 | 3.028 | 2.815 | 2.848 | 38,337,604 | -0.03(-1.14%) |
Sep 25, 2020 | 2.856 | 2.897 | 2.823 | 2.880 | 13,051,366 | -0.03(-1.12%) |
Sep 24, 2020 | 2.864 | 2.954 | 2.815 | 2.913 | 20,407,734 | +0.10(+3.49%) |
Sep 23, 2020 | 2.921 | 2.946 | 2.807 | 2.815 | 19,416,032 | -0.14(-4.71%) |
Sep 22, 2020 | 3.011 | 3.044 | 2.917 | 2.954 | 14,927,734 | -0.01(-0.28%) |
Sep 21, 2020 | 2.946 | 3.003 | 2.905 | 2.962 | 23,028,570 | -0.04(-1.36%) |
Sep 18, 2020 | 3.142 | 3.142 | 2.995 | 3.003 | 28,445,122 | -0.20(-6.14%) |
Sep 17, 2020 | 3.134 | 3.212 | 3.126 | 3.199 | 15,483,485 | +0.01(+0.26%) |
Sep 16, 2020 | 3.150 | 3.249 | 3.142 | 3.191 | 22,319,896 | +0.04(+1.30%) |
Sep 15, 2020 | 3.216 | 3.216 | 3.118 | 3.150 | 17,619,636 | -0.05(-1.53%) |
Sep 14, 2020 | 3.134 | 3.216 | 3.093 | 3.199 | 23,280,432 | +0.08(+2.62%) |
Sep 11, 2020 | 3.175 | 3.187 | 3.101 | 3.118 | 20,290,326 | -0.07(-2.31%) |
Sep 10, 2020 | 3.330 | 3.347 | 3.183 | 3.191 | 20,779,652 | -0.11(-3.47%) |
Sep 09, 2020 | 3.339 | 3.339 | 3.281 | 3.306 | 18,027,446 | +0.02(+0.75%) |
Sep 08, 2020 | 3.281 | 3.322 | 3.249 | 3.281 | 20,135,592 | -0.09(-2.67%) |
Sep 04, 2020 | 3.420 | 3.453 | 3.339 | 3.371 | 37,872,488 | +0.00(+0.00%) |
Sep 03, 2020 | 3.289 | 3.420 | 3.281 | 3.371 | 52,253,532 | +0.17(+5.37%) |
Sep 02, 2020 | 3.183 | 3.220 | 3.159 | 3.199 | 18,016,248 | -0.01(-0.17%) |
Sep 01, 2020 | 3.180 | 3.229 | 3.164 | 3.205 | 22,827,884 | +0.12(+3.98%) |
Aug 31, 2020 | 3.180 | 3.180 | 3.082 | 3.082 | 22,298,298 | -0.16(-4.80%) |
Aug 28, 2020 | 3.131 | 3.246 | 3.131 | 3.238 | 32,779,366 | +0.17(+5.60%) |
Aug 27, 2020 | 3.058 | 3.119 | 3.037 | 3.066 | 19,099,342 | +0.07(+2.18%) |
Aug 26, 2020 | 3.115 | 3.115 | 2.968 | 3.000 | 17,241,232 | -0.11(-3.67%) |
Aug 25, 2020 | 3.090 | 3.123 | 3.033 | 3.115 | 20,517,800 | +0.04(+1.33%) |
Aug 24, 2020 | 3.058 | 3.115 | 3.041 | 3.074 | 20,476,182 | +0.07(+2.17%) |
Aug 21, 2020 | 3.009 | 3.017 | 2.962 | 3.009 | 15,641,791 | -0.01(-0.27%) |
Aug 20, 2020 | 2.968 | 3.050 | 2.911 | 3.017 | 25,100,394 | -0.05(-1.60%) |
Aug 19, 2020 | 3.099 | 3.115 | 3.050 | 3.066 | 24,072,196 | -0.03(-1.06%) |
Aug 18, 2020 | 3.131 | 3.156 | 3.066 | 3.099 | 24,562,990 | +0.06(+1.88%) |
Aug 17, 2020 | 3.156 | 3.168 | 3.017 | 3.041 | 26,596,576 | -0.13(-4.12%) |
Aug 14, 2020 | 3.205 | 3.238 | 3.156 | 3.172 | 24,838,724 | -0.06(-1.77%) |
Aug 13, 2020 | 3.246 | 3.329 | 3.197 | 3.229 | 18,678,768 | +0.01(+0.25%) |
Aug 12, 2020 | 3.311 | 3.311 | 3.172 | 3.221 | 32,288,336 | -0.06(-1.75%) |
Aug 11, 2020 | 3.336 | 3.360 | 3.278 | 3.278 | 18,405,228 | -0.01(-0.25%) |
Aug 10, 2020 | 3.319 | 3.348 | 3.238 | 3.287 | 17,674,288 | +0.01(+0.25%) |
Aug 07, 2020 | 3.254 | 3.377 | 3.209 | 3.278 | 28,855,160 | -0.07(-1.96%) |
Aug 06, 2020 | 3.287 | 3.368 | 3.270 | 3.344 | 23,050,142 | +0.00(+0.00%) |
Aug 05, 2020 | 3.368 | 3.401 | 3.270 | 3.344 | 23,553,142 | +0.03(+0.99%) |
Aug 04, 2020 | 3.352 | 3.417 | 3.229 | 3.311 | 36,656,560 | -0.08(-2.33%) |
Aug 03, 2020 | 3.415 | 3.455 | 3.341 | 3.390 | 28,498,164 | -0.06(-1.66%) |
Jul 31, 2020 | 3.602 | 3.602 | 3.439 | 3.447 | 27,089,692 | -0.26(-7.05%) |
Jul 30, 2020 | 3.741 | 3.766 | 3.619 | 3.709 | 21,309,922 | -0.07(-1.94%) |
Jul 29, 2020 | 3.774 | 3.829 | 3.749 | 3.782 | 22,776,486 | +0.06(+1.54%) |
Jul 28, 2020 | 3.676 | 3.782 | 3.676 | 3.725 | 26,040,072 | +0.02(+0.66%) |
Jul 27, 2020 | 3.586 | 3.721 | 3.545 | 3.700 | 29,555,804 | +0.19(+5.35%) |
Jul 24, 2020 | 3.447 | 3.570 | 3.402 | 3.513 | 15,601,629 | +0.00(+0.00%) |
Jul 23, 2020 | 3.562 | 3.594 | 3.480 | 3.513 | 19,742,428 | -0.12(-3.37%) |
Jul 22, 2020 | 3.619 | 3.660 | 3.562 | 3.635 | 27,565,844 | +0.06(+1.60%) |
Jul 21, 2020 | 3.553 | 3.668 | 3.545 | 3.578 | 32,509,384 | +0.14(+4.04%) |
Jul 20, 2020 | 3.357 | 3.455 | 3.349 | 3.439 | 15,416,480 | +0.07(+1.94%) |
Jul 17, 2020 | 3.406 | 3.439 | 3.366 | 3.374 | 14,687,911 | -0.01(-0.24%) |
Jul 16, 2020 | 3.390 | 3.423 | 3.366 | 3.382 | 13,779,852 | -0.02(-0.48%) |
Jul 15, 2020 | 3.480 | 3.521 | 3.382 | 3.398 | 24,126,994 | +0.01(+0.24%) |
Jul 14, 2020 | 3.259 | 3.390 | 3.219 | 3.390 | 26,169,550 | +0.08(+2.47%) |
Jul 13, 2020 | 3.398 | 3.415 | 3.300 | 3.308 | 19,827,412 | -0.07(-2.17%) |
Jul 10, 2020 | 3.284 | 3.382 | 3.268 | 3.382 | 39,941,968 | +0.06(+1.72%) |
Jul 09, 2020 | 3.447 | 3.480 | 3.292 | 3.325 | 33,341,060 | -0.08(-2.40%) |
Jul 08, 2020 | 3.341 | 3.431 | 3.333 | 3.406 | 23,158,934 | +0.13(+3.99%) |
Jul 07, 2020 | 3.415 | 3.455 | 3.276 | 3.276 | 25,291,632 | -0.13(-3.84%) |
Jul 06, 2020 | 3.390 | 3.464 | 3.357 | 3.406 | 26,060,006 | +0.20(+6.38%) |
Jul 02, 2020 | 3.300 | 3.366 | 3.194 | 3.202 | 21,496,968 | -0.01(-0.42%) |
Jul 01, 2020 | 3.142 | 3.248 | 3.135 | 3.216 | 21,360,220 | +0.11(+3.41%) |
Jun 30, 2020 | 3.126 | 3.150 | 3.069 | 3.109 | 21,897,688 | -0.07(-2.31%) |
Jun 29, 2020 | 3.158 | 3.199 | 3.085 | 3.183 | 25,049,008 | +0.11(+3.45%) |
Jun 26, 2020 | 3.142 | 3.154 | 3.060 | 3.077 | 18,694,342 | -0.17(-5.28%) |
Jun 25, 2020 | 3.256 | 3.281 | 3.138 | 3.248 | 28,526,510 | +0.08(+2.58%) |
Jun 24, 2020 | 3.346 | 3.354 | 3.158 | 3.167 | 26,661,882 | -0.24(-7.18%) |
Jun 23, 2020 | 3.411 | 3.477 | 3.354 | 3.411 | 31,621,056 | +0.09(+2.70%) |
Jun 22, 2020 | 3.477 | 3.477 | 3.305 | 3.322 | 22,655,374 | -0.02(-0.73%) |
Jun 19, 2020 | 3.452 | 3.452 | 3.330 | 3.346 | 57,615,020 | -0.03(-0.97%) |
Jun 18, 2020 | 3.371 | 3.469 | 3.346 | 3.379 | 32,918,490 | -0.07(-2.13%) |
Jun 17, 2020 | 3.509 | 3.550 | 3.403 | 3.452 | 25,341,728 | +0.00(+0.00%) |
Jun 16, 2020 | 3.526 | 3.550 | 3.354 | 3.452 | 33,379,282 | +0.09(+2.67%) |
Jun 15, 2020 | 3.281 | 3.436 | 3.236 | 3.362 | 24,946,984 | -0.12(-3.51%) |
Jun 12, 2020 | 3.460 | 3.550 | 3.387 | 3.485 | 43,199,564 | +0.18(+5.43%) |
Jun 11, 2020 | 3.346 | 3.469 | 3.244 | 3.305 | 32,825,112 | -0.30(-8.37%) |
Jun 10, 2020 | 3.860 | 3.885 | 3.607 | 3.607 | 37,483,712 | -0.20(-5.15%) |
Jun 09, 2020 | 3.746 | 3.901 | 3.722 | 3.803 | 29,800,214 | -0.11(-2.92%) |
Jun 08, 2020 | 3.754 | 3.930 | 3.697 | 3.917 | 25,032,154 | +0.24(+6.67%) |
Jun 05, 2020 | 3.795 | 3.824 | 3.615 | 3.673 | 30,271,382 | +0.20(+5.63%) |
Jun 04, 2020 | 3.379 | 3.530 | 3.338 | 3.477 | 31,464,014 | +0.02(+0.71%) |
Jun 03, 2020 | 3.485 | 3.550 | 3.420 | 3.452 | 32,268,900 | +0.21(+6.55%) |
Jun 02, 2020 | 3.101 | 3.240 | 3.085 | 3.240 | 22,083,940 | +0.27(+9.17%) |