Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 3.908 | 3.947 | 3.900 | 3.931 | 3,470,443 | -0.03(-0.80%) |
May 27, 2021 | 4.002 | 4.026 | 3.916 | 3.963 | 2,712,525 | -0.06(-1.57%) |
May 26, 2021 | 4.026 | 4.030 | 4.002 | 4.026 | 893,183 | +0.01(+0.20%) |
May 25, 2021 | 4.042 | 4.049 | 4.002 | 4.018 | 1,495,245 | -0.04(-0.97%) |
May 24, 2021 | 4.042 | 4.062 | 4.034 | 4.057 | 1,535,803 | +0.00(+0.00%) |
May 21, 2021 | 4.057 | 4.065 | 4.042 | 4.057 | 1,177,554 | +0.03(+0.78%) |
May 20, 2021 | 3.994 | 4.034 | 3.971 | 4.026 | 1,602,592 | -0.04(-0.97%) |
May 19, 2021 | 4.010 | 4.073 | 3.982 | 4.065 | 2,875,910 | +0.04(+0.98%) |
May 18, 2021 | 3.994 | 4.049 | 3.994 | 4.026 | 2,272,505 | -0.01(-0.20%) |
May 17, 2021 | 3.986 | 4.034 | 3.986 | 4.034 | 2,476,002 | +0.12(+3.02%) |
May 14, 2021 | 3.852 | 3.916 | 3.852 | 3.916 | 2,392,246 | +0.12(+3.11%) |
May 13, 2021 | 3.734 | 3.805 | 3.711 | 3.797 | 1,970,927 | +0.04(+1.05%) |
May 12, 2021 | 3.774 | 3.805 | 3.758 | 3.758 | 2,005,734 | -0.08(-2.05%) |
May 11, 2021 | 3.837 | 3.868 | 3.805 | 3.837 | 2,415,949 | -0.08(-2.01%) |
May 10, 2021 | 3.916 | 3.963 | 3.908 | 3.916 | 4,007,526 | +0.11(+2.90%) |
May 07, 2021 | 3.782 | 3.817 | 3.774 | 3.805 | 2,490,054 | -0.02(-0.62%) |
May 06, 2021 | 3.789 | 3.852 | 3.782 | 3.829 | 1,568,215 | +0.06(+1.67%) |
May 05, 2021 | 3.766 | 3.782 | 3.750 | 3.766 | 1,484,152 | +0.01(+0.21%) |
May 04, 2021 | 3.774 | 3.797 | 3.719 | 3.758 | 2,068,160 | +0.04(+1.06%) |
May 03, 2021 | 3.695 | 3.726 | 3.687 | 3.719 | 2,628,346 | +0.02(+0.64%) |
Apr 30, 2021 | 3.742 | 3.742 | 3.679 | 3.695 | 1,183,885 | -0.05(-1.26%) |
Apr 29, 2021 | 3.711 | 3.742 | 3.687 | 3.742 | 2,001,805 | +0.04(+1.06%) |
Apr 28, 2021 | 3.695 | 3.711 | 3.687 | 3.703 | 999,326 | +0.04(+1.08%) |
Apr 27, 2021 | 3.656 | 3.671 | 3.648 | 3.663 | 1,519,522 | +0.04(+1.09%) |
Apr 26, 2021 | 3.608 | 3.640 | 3.596 | 3.624 | 1,903,113 | +0.08(+2.22%) |
Apr 23, 2021 | 3.529 | 3.545 | 3.506 | 3.545 | 1,509,970 | +0.03(+0.90%) |
Apr 22, 2021 | 3.529 | 3.553 | 3.506 | 3.514 | 2,515,374 | -0.05(-1.33%) |
Apr 21, 2021 | 3.514 | 3.569 | 3.506 | 3.561 | 1,454,189 | +0.01(+0.22%) |
Apr 20, 2021 | 3.553 | 3.553 | 3.522 | 3.553 | 1,975,229 | -0.06(-1.53%) |
Apr 19, 2021 | 3.592 | 3.632 | 3.592 | 3.608 | 1,559,037 | +0.01(+0.22%) |
Apr 16, 2021 | 3.553 | 3.600 | 3.553 | 3.600 | 1,371,742 | +0.08(+2.24%) |
Apr 15, 2021 | 3.561 | 3.561 | 3.514 | 3.522 | 1,531,956 | -0.06(-1.54%) |
Apr 14, 2021 | 3.537 | 3.585 | 3.529 | 3.577 | 2,161,068 | +0.01(+0.22%) |
Apr 13, 2021 | 3.553 | 3.592 | 3.529 | 3.569 | 2,792,986 | -0.04(-1.09%) |
Apr 12, 2021 | 3.624 | 3.640 | 3.600 | 3.608 | 1,147,374 | +0.01(+0.22%) |
Apr 09, 2021 | 3.600 | 3.608 | 3.585 | 3.600 | 787,860 | -0.02(-0.65%) |
Apr 08, 2021 | 3.585 | 3.628 | 3.569 | 3.624 | 1,136,419 | +0.01(+0.22%) |
Apr 07, 2021 | 3.624 | 3.640 | 3.592 | 3.616 | 1,144,367 | +0.03(+0.88%) |
Apr 06, 2021 | 3.569 | 3.600 | 3.561 | 3.585 | 2,251,229 | -0.04(-1.09%) |
Apr 05, 2021 | 3.585 | 3.632 | 3.585 | 3.624 | 2,228,880 | +0.06(+1.55%) |
Apr 01, 2021 | 3.577 | 3.577 | 3.537 | 3.569 | 2,279,553 | +0.00(+0.00%) |
Mar 31, 2021 | 3.608 | 3.616 | 3.569 | 3.569 | 1,996,250 | -0.02(-0.44%) |
Mar 30, 2021 | 3.600 | 3.610 | 3.569 | 3.585 | 2,220,895 | -0.06(-1.73%) |
Mar 29, 2021 | 3.632 | 3.663 | 3.624 | 3.648 | 2,879,324 | -0.14(-3.74%) |
Mar 26, 2021 | 3.789 | 3.797 | 3.766 | 3.789 | 1,151,517 | +0.04(+1.05%) |
Mar 25, 2021 | 3.711 | 3.758 | 3.703 | 3.750 | 1,160,157 | -0.01(-0.21%) |
Mar 24, 2021 | 3.726 | 3.774 | 3.719 | 3.758 | 1,243,691 | -0.03(-0.83%) |
Mar 23, 2021 | 3.782 | 3.829 | 3.774 | 3.789 | 1,207,274 | +0.02(+0.63%) |
Mar 22, 2021 | 3.758 | 3.782 | 3.742 | 3.766 | 1,288,341 | -0.06(-1.44%) |
Mar 19, 2021 | 3.837 | 3.845 | 3.797 | 3.821 | 1,806,354 | -0.06(-1.42%) |
Mar 18, 2021 | 3.876 | 3.923 | 3.868 | 3.876 | 1,819,552 | -0.03(-0.81%) |
Mar 17, 2021 | 3.845 | 3.923 | 3.845 | 3.908 | 2,507,210 | +0.02(+0.40%) |
Mar 16, 2021 | 3.868 | 3.900 | 3.845 | 3.892 | 2,033,013 | +0.02(+0.61%) |
Mar 15, 2021 | 3.916 | 3.923 | 3.852 | 3.868 | 2,790,385 | +0.02(+0.61%) |
Mar 12, 2021 | 3.782 | 3.852 | 3.766 | 3.845 | 2,266,352 | +0.05(+1.24%) |
Mar 11, 2021 | 3.766 | 3.805 | 3.750 | 3.797 | 1,679,735 | +0.04(+1.05%) |
Mar 10, 2021 | 3.750 | 3.766 | 3.703 | 3.758 | 2,053,058 | +0.14(+3.92%) |
Mar 09, 2021 | 3.632 | 3.632 | 3.569 | 3.616 | 1,488,578 | -0.05(-1.29%) |
Mar 08, 2021 | 3.663 | 3.687 | 3.648 | 3.663 | 2,344,003 | -0.05(-1.27%) |
Mar 05, 2021 | 3.656 | 3.711 | 3.628 | 3.711 | 2,887,933 | +0.10(+2.84%) |
Mar 04, 2021 | 3.608 | 3.656 | 3.561 | 3.608 | 3,098,110 | +0.07(+2.00%) |
Mar 03, 2021 | 3.514 | 3.561 | 3.506 | 3.537 | 3,320,238 | -0.03(-0.88%) |
Mar 02, 2021 | 3.545 | 3.585 | 3.514 | 3.569 | 1,503,244 | +0.06(+1.80%) |
Mar 01, 2021 | 3.506 | 3.545 | 3.498 | 3.506 | 1,863,237 | +0.09(+2.53%) |
Feb 26, 2021 | 3.459 | 3.466 | 3.396 | 3.419 | 4,905,881 | -0.09(-2.69%) |
Feb 25, 2021 | 3.561 | 3.592 | 3.490 | 3.514 | 3,637,542 | -0.11(-3.04%) |
Feb 24, 2021 | 3.459 | 3.656 | 3.443 | 3.624 | 4,277,404 | +0.10(+2.91%) |
Feb 23, 2021 | 3.498 | 3.529 | 3.474 | 3.522 | 1,672,216 | -0.02(-0.67%) |
Feb 22, 2021 | 3.506 | 3.569 | 3.498 | 3.545 | 1,857,249 | -0.03(-0.88%) |
Feb 19, 2021 | 3.616 | 3.632 | 3.569 | 3.577 | 1,907,645 | -0.03(-0.87%) |
Feb 18, 2021 | 3.600 | 3.616 | 3.561 | 3.608 | 2,949,472 | -0.02(-0.43%) |
Feb 17, 2021 | 3.608 | 3.640 | 3.600 | 3.624 | 1,711,849 | -0.04(-1.08%) |
Feb 16, 2021 | 3.632 | 3.671 | 3.608 | 3.663 | 4,320,373 | +0.05(+1.31%) |
Feb 12, 2021 | 3.592 | 3.632 | 3.592 | 3.616 | 1,514,159 | -0.03(-0.86%) |
Feb 11, 2021 | 3.608 | 3.648 | 3.600 | 3.648 | 1,928,915 | +0.00(+0.00%) |
Feb 10, 2021 | 3.648 | 3.656 | 3.600 | 3.648 | 1,271,742 | +0.05(+1.31%) |
Feb 09, 2021 | 3.608 | 3.608 | 3.569 | 3.600 | 1,208,239 | -0.06(-1.51%) |
Feb 08, 2021 | 3.687 | 3.695 | 3.640 | 3.656 | 1,213,972 | +0.01(+0.22%) |
Feb 05, 2021 | 3.640 | 3.656 | 3.620 | 3.648 | 1,369,965 | +0.07(+1.98%) |
Feb 04, 2021 | 3.545 | 3.577 | 3.537 | 3.577 | 926,920 | +0.03(+0.89%) |
Feb 03, 2021 | 3.545 | 3.569 | 3.537 | 3.545 | 2,403,801 | +0.10(+2.97%) |
Feb 02, 2021 | 3.419 | 3.466 | 3.411 | 3.443 | 3,044,338 | -0.01(-0.23%) |
Feb 01, 2021 | 3.466 | 3.466 | 3.427 | 3.451 | 1,305,903 | +0.03(+0.92%) |
Jan 29, 2021 | 3.474 | 3.474 | 3.396 | 3.419 | 1,193,150 | -0.04(-1.14%) |
Jan 28, 2021 | 3.466 | 3.498 | 3.459 | 3.459 | 1,638,186 | -0.06(-1.57%) |
Jan 27, 2021 | 3.592 | 3.616 | 3.514 | 3.514 | 3,398,271 | -0.06(-1.55%) |
Jan 26, 2021 | 3.529 | 3.577 | 3.514 | 3.569 | 1,843,658 | +0.08(+2.26%) |
Jan 25, 2021 | 3.451 | 3.490 | 3.427 | 3.490 | 1,396,713 | -0.02(-0.67%) |
Jan 22, 2021 | 3.514 | 3.541 | 3.506 | 3.514 | 1,605,549 | -0.05(-1.33%) |
Jan 21, 2021 | 3.600 | 3.600 | 3.545 | 3.561 | 1,577,315 | -0.06(-1.74%) |
Jan 20, 2021 | 3.624 | 3.624 | 3.592 | 3.624 | 1,118,402 | +0.01(+0.22%) |
Jan 19, 2021 | 3.671 | 3.675 | 3.608 | 3.616 | 1,760,023 | +0.02(+0.66%) |
Jan 15, 2021 | 3.640 | 3.648 | 3.585 | 3.592 | 3,352,500 | -0.13(-3.39%) |
Jan 14, 2021 | 3.687 | 3.726 | 3.679 | 3.719 | 3,290,118 | -0.09(-2.48%) |
Jan 13, 2021 | 3.789 | 3.860 | 3.782 | 3.813 | 4,427,653 | +0.32(+9.01%) |
Jan 12, 2021 | 3.474 | 3.506 | 3.459 | 3.498 | 3,150,987 | +0.04(+1.14%) |
Jan 11, 2021 | 3.419 | 3.474 | 3.411 | 3.459 | 2,945,950 | -0.02(-0.68%) |
Jan 08, 2021 | 3.498 | 3.498 | 3.447 | 3.482 | 2,684,462 | -0.02(-0.67%) |
Jan 07, 2021 | 3.459 | 3.514 | 3.451 | 3.506 | 3,629,614 | +0.09(+2.53%) |
Jan 06, 2021 | 3.403 | 3.443 | 3.384 | 3.419 | 2,504,497 | +0.17(+5.34%) |
Jan 05, 2021 | 3.230 | 3.262 | 3.214 | 3.246 | 1,921,328 | +0.05(+1.48%) |
Jan 04, 2021 | 3.254 | 3.269 | 3.191 | 3.199 | 2,050,569 | +0.02(+0.50%) |
Dec 31, 2020 | 3.183 | 3.183 | 3.183 | 1,909,173 | +0.01(+0.25%) | |
Dec 30, 2020 | 3.199 | 3.222 | 3.175 | 3.175 | 1,909,173 | -0.03(-0.98%) |
Dec 29, 2020 | 3.199 | 3.222 | 3.183 | 3.206 | 1,549,857 | +0.03(+0.99%) |
Dec 28, 2020 | 3.222 | 3.246 | 3.175 | 3.175 | 2,567,134 | -0.07(-2.18%) |
Dec 24, 2020 | 3.246 | 3.262 | 3.226 | 3.246 | 1,141,109 | +0.05(+1.48%) |
Dec 23, 2020 | 3.159 | 3.214 | 3.151 | 3.199 | 3,401,518 | +0.10(+3.31%) |
Dec 22, 2020 | 3.080 | 3.112 | 3.065 | 3.096 | 2,184,846 | +0.00(+0.00%) |
Dec 21, 2020 | 3.080 | 3.100 | 3.073 | 3.096 | 3,478,022 | -0.15(-4.61%) |
Dec 18, 2020 | 3.254 | 3.262 | 3.222 | 3.246 | 2,646,764 | -0.03(-0.96%) |
Dec 17, 2020 | 3.293 | 3.293 | 3.262 | 3.277 | 1,229,064 | -0.04(-1.19%) |
Dec 16, 2020 | 3.340 | 3.348 | 3.297 | 3.317 | 2,054,577 | -0.05(-1.41%) |
Dec 15, 2020 | 3.340 | 3.380 | 3.325 | 3.364 | 2,231,614 | -0.01(-0.23%) |
Dec 14, 2020 | 3.435 | 3.435 | 3.364 | 3.372 | 3,076,235 | -0.06(-1.61%) |
Dec 11, 2020 | 3.435 | 3.443 | 3.396 | 3.427 | 4,288,235 | -0.14(-3.80%) |
Dec 10, 2020 | 3.525 | 3.562 | 3.502 | 3.562 | 3,055,332 | +0.04(+1.28%) |
Dec 09, 2020 | 3.510 | 3.562 | 3.502 | 3.517 | 2,402,494 | +0.07(+2.17%) |
Dec 08, 2020 | 3.443 | 3.473 | 3.428 | 3.443 | 1,999,871 | -0.07(-2.13%) |
Dec 07, 2020 | 3.540 | 3.547 | 3.510 | 3.517 | 3,212,183 | +0.03(+0.86%) |
Dec 04, 2020 | 3.465 | 3.517 | 3.454 | 3.487 | 3,722,938 | +0.10(+3.10%) |
Dec 03, 2020 | 3.353 | 3.405 | 3.315 | 3.383 | 5,291,096 | -0.02(-0.66%) |
Dec 02, 2020 | 3.338 | 3.420 | 3.330 | 3.405 | 2,624,526 | +0.05(+1.56%) |
Dec 01, 2020 | 3.293 | 3.360 | 3.293 | 3.353 | 2,600,430 | +0.06(+1.82%) |
Nov 30, 2020 | 3.338 | 3.353 | 3.278 | 3.293 | 3,285,462 | -0.07(-2.22%) |
Nov 27, 2020 | 3.375 | 3.383 | 3.353 | 3.368 | 2,258,990 | +0.04(+1.12%) |
Nov 25, 2020 | 3.345 | 3.390 | 3.323 | 3.330 | 6,557,033 | +0.05(+1.60%) |
Nov 24, 2020 | 3.166 | 3.300 | 3.143 | 3.278 | 6,926,967 | +0.31(+10.61%) |
Nov 23, 2020 | 2.956 | 2.994 | 2.934 | 2.964 | 3,060,717 | -0.08(-2.70%) |
Nov 20, 2020 | 3.068 | 3.083 | 3.038 | 3.046 | 1,525,012 | -0.07(-2.16%) |
Nov 19, 2020 | 3.098 | 3.113 | 3.076 | 3.113 | 1,283,045 | -0.04(-1.19%) |
Nov 18, 2020 | 3.166 | 3.196 | 3.143 | 3.151 | 29,238,866 | +0.00(+0.00%) |
Nov 17, 2020 | 3.091 | 3.158 | 3.068 | 3.151 | 3,068,810 | +0.03(+0.96%) |
Nov 16, 2020 | 3.136 | 3.136 | 3.083 | 3.121 | 1,931,230 | +0.10(+3.22%) |
Nov 13, 2020 | 2.964 | 3.023 | 2.964 | 3.023 | 1,391,525 | +0.07(+2.54%) |
Nov 12, 2020 | 3.009 | 3.016 | 2.934 | 2.949 | 1,926,991 | -0.01(-0.25%) |
Nov 11, 2020 | 2.964 | 2.979 | 2.941 | 2.956 | 2,408,571 | -0.08(-2.71%) |
Nov 10, 2020 | 2.979 | 3.046 | 2.956 | 3.038 | 4,558,053 | +0.21(+7.41%) |
Nov 09, 2020 | 2.851 | 2.866 | 2.801 | 2.829 | 3,722,020 | +0.31(+12.50%) |
Nov 06, 2020 | 2.567 | 2.574 | 2.507 | 2.515 | 2,062,034 | -0.07(-2.89%) |
Nov 05, 2020 | 2.589 | 2.627 | 2.578 | 2.589 | 1,425,111 | +0.05(+2.07%) |
Nov 04, 2020 | 2.507 | 2.574 | 2.477 | 2.537 | 2,416,079 | -0.04(-1.45%) |
Nov 03, 2020 | 2.559 | 2.589 | 2.545 | 2.574 | 2,986,089 | +0.03(+1.18%) |
Nov 02, 2020 | 2.530 | 2.545 | 2.500 | 2.545 | 2,590,685 | +0.06(+2.41%) |
Oct 30, 2020 | 2.470 | 2.485 | 2.440 | 2.485 | 2,647,693 | -0.03(-1.19%) |
Oct 29, 2020 | 2.440 | 2.537 | 2.410 | 2.515 | 5,269,921 | -0.10(-3.72%) |
Oct 28, 2020 | 2.627 | 2.657 | 2.589 | 2.612 | 2,162,714 | -0.06(-2.24%) |
Oct 27, 2020 | 2.687 | 2.698 | 2.664 | 2.672 | 1,741,666 | -0.08(-2.99%) |
Oct 26, 2020 | 2.784 | 2.784 | 2.739 | 2.754 | 1,390,126 | -0.02(-0.81%) |
Oct 23, 2020 | 2.769 | 2.784 | 2.743 | 2.777 | 1,662,508 | +0.07(+2.49%) |
Oct 22, 2020 | 2.664 | 2.717 | 2.657 | 2.709 | 1,774,712 | +0.01(+0.28%) |
Oct 21, 2020 | 2.679 | 2.717 | 2.664 | 2.702 | 2,085,926 | -0.02(-0.82%) |
Oct 20, 2020 | 2.724 | 2.747 | 2.702 | 2.724 | 3,118,238 | +0.04(+1.68%) |
Oct 19, 2020 | 2.694 | 2.717 | 2.649 | 2.679 | 3,262,703 | -0.03(-1.10%) |
Oct 16, 2020 | 2.672 | 2.724 | 2.661 | 2.709 | 1,804,413 | -0.03(-1.09%) |
Oct 15, 2020 | 2.694 | 2.747 | 2.679 | 2.739 | 1,771,960 | +0.01(+0.27%) |
Oct 14, 2020 | 2.754 | 2.769 | 2.724 | 2.732 | 1,765,873 | +0.01(+0.27%) |
Oct 13, 2020 | 2.754 | 2.762 | 2.709 | 2.724 | 3,979,613 | -0.10(-3.45%) |
Oct 12, 2020 | 2.806 | 2.829 | 2.777 | 2.821 | 2,953,918 | -0.07(-2.33%) |
Oct 09, 2020 | 2.881 | 2.889 | 2.836 | 2.889 | 3,642,232 | -0.01(-0.52%) |
Oct 08, 2020 | 2.866 | 2.904 | 2.866 | 2.904 | 1,344,185 | +0.10(+3.47%) |
Oct 07, 2020 | 2.844 | 2.851 | 2.791 | 2.806 | 2,363,025 | -0.06(-2.09%) |
Oct 06, 2020 | 2.904 | 2.934 | 2.866 | 2.866 | 6,178,839 | +0.04(+1.59%) |
Oct 05, 2020 | 2.747 | 2.836 | 2.739 | 2.821 | 3,535,016 | +0.22(+8.33%) |
Oct 02, 2020 | 2.545 | 2.604 | 2.533 | 2.604 | 3,137,947 | +0.02(+0.87%) |
Oct 01, 2020 | 2.574 | 2.612 | 2.563 | 2.582 | 3,877,397 | +0.01(+0.29%) |
Sep 30, 2020 | 2.597 | 2.631 | 2.574 | 2.574 | 1,961,197 | +0.02(+0.88%) |
Sep 29, 2020 | 2.582 | 2.589 | 2.545 | 2.552 | 3,109,287 | -0.08(-3.12%) |
Sep 28, 2020 | 2.612 | 2.642 | 2.597 | 2.634 | 2,525,757 | +0.03(+1.15%) |
Sep 25, 2020 | 2.589 | 2.612 | 2.574 | 2.604 | 2,670,141 | -0.01(-0.57%) |
Sep 24, 2020 | 2.604 | 2.642 | 2.582 | 2.619 | 3,146,721 | +0.05(+2.04%) |
Sep 23, 2020 | 2.642 | 2.657 | 2.559 | 2.567 | 3,572,433 | -0.09(-3.38%) |
Sep 22, 2020 | 2.694 | 2.724 | 2.642 | 2.657 | 3,423,899 | -0.01(-0.28%) |
Sep 21, 2020 | 2.649 | 2.672 | 2.616 | 2.664 | 3,619,330 | -0.10(-3.52%) |
Sep 18, 2020 | 2.806 | 2.814 | 2.732 | 2.762 | 3,821,818 | -0.09(-3.15%) |
Sep 17, 2020 | 2.829 | 2.855 | 2.814 | 2.851 | 1,146,887 | +0.01(+0.53%) |
Sep 16, 2020 | 2.844 | 2.874 | 2.829 | 2.836 | 2,014,446 | -0.04(-1.30%) |
Sep 15, 2020 | 2.889 | 2.904 | 2.859 | 2.874 | 4,048,359 | -0.01(-0.26%) |
Sep 14, 2020 | 2.904 | 2.911 | 2.874 | 2.881 | 1,901,540 | +0.03(+1.05%) |
Sep 11, 2020 | 2.866 | 2.885 | 2.844 | 2.851 | 1,820,715 | +0.00(+0.00%) |
Sep 10, 2020 | 2.934 | 2.941 | 2.848 | 2.851 | 2,283,698 | -0.08(-2.81%) |
Sep 09, 2020 | 2.919 | 2.949 | 2.911 | 2.934 | 2,265,454 | +0.06(+2.08%) |
Sep 08, 2020 | 2.874 | 2.904 | 2.844 | 2.874 | 2,685,381 | -0.06(-2.04%) |
Sep 04, 2020 | 2.904 | 2.949 | 2.874 | 2.934 | 2,092,232 | +0.01(+0.26%) |
Sep 03, 2020 | 2.941 | 2.982 | 2.911 | 2.926 | 2,649,008 | +0.04(+1.56%) |
Sep 02, 2020 | 2.881 | 2.904 | 2.859 | 2.881 | 2,767,777 | +0.00(+0.00%) |
Sep 01, 2020 | 2.893 | 2.919 | 2.870 | 2.881 | 2,852,209 | -0.07(-2.53%) |
Aug 31, 2020 | 2.986 | 2.994 | 2.949 | 2.956 | 2,960,826 | -0.05(-1.74%) |
Aug 28, 2020 | 3.016 | 3.016 | 2.994 | 3.009 | 1,606,788 | +0.01(+0.25%) |
Aug 27, 2020 | 3.038 | 3.042 | 3.001 | 3.001 | 1,886,091 | -0.05(-1.72%) |
Aug 26, 2020 | 3.068 | 3.076 | 3.038 | 3.053 | 1,740,206 | -0.05(-1.69%) |
Aug 25, 2020 | 3.188 | 3.188 | 3.068 | 3.106 | 2,024,784 | -0.04(-1.43%) |
Aug 24, 2020 | 3.136 | 3.158 | 3.117 | 3.151 | 3,844,458 | +0.07(+2.18%) |
Aug 21, 2020 | 3.087 | 3.095 | 3.053 | 3.083 | 2,139,801 | -0.02(-0.72%) |
Aug 20, 2020 | 3.128 | 3.143 | 3.098 | 3.106 | 2,223,954 | -0.08(-2.58%) |
Aug 19, 2020 | 3.211 | 3.233 | 3.188 | 3.188 | 1,499,659 | +0.01(+0.47%) |
Aug 18, 2020 | 3.211 | 3.211 | 3.166 | 3.173 | 1,127,549 | -0.02(-0.70%) |
Aug 17, 2020 | 3.233 | 3.255 | 3.188 | 3.196 | 1,492,689 | -0.02(-0.70%) |
Aug 14, 2020 | 3.226 | 3.259 | 3.218 | 3.218 | 1,204,723 | -0.04(-1.15%) |
Aug 13, 2020 | 3.278 | 3.308 | 3.248 | 3.255 | 958,819 | +0.01(+0.23%) |
Aug 12, 2020 | 3.300 | 3.300 | 3.233 | 3.248 | 1,252,093 | +0.04(+1.40%) |
Aug 11, 2020 | 3.255 | 3.278 | 3.196 | 3.203 | 2,791,230 | +0.04(+1.18%) |
Aug 10, 2020 | 3.143 | 3.196 | 3.136 | 3.166 | 2,030,900 | +0.05(+1.68%) |
Aug 07, 2020 | 3.076 | 3.121 | 3.061 | 3.113 | 2,673,749 | +0.01(+0.48%) |
Aug 06, 2020 | 3.113 | 3.121 | 3.076 | 3.098 | 2,646,139 | -0.07(-2.36%) |
Aug 05, 2020 | 3.233 | 3.241 | 3.166 | 3.173 | 2,063,964 | -0.10(-2.97%) |
Aug 04, 2020 | 3.233 | 3.278 | 3.226 | 3.270 | 2,941,510 | +0.08(+2.58%) |
Aug 03, 2020 | 3.173 | 3.207 | 3.143 | 3.188 | 1,969,755 | +0.04(+1.19%) |
Jul 31, 2020 | 3.270 | 3.270 | 3.143 | 3.151 | 3,237,361 | -0.19(-5.82%) |
Jul 30, 2020 | 3.323 | 3.345 | 3.263 | 3.345 | 2,381,868 | -0.02(-0.67%) |
Jul 29, 2020 | 3.360 | 3.396 | 3.345 | 3.368 | 2,233,040 | +0.04(+1.12%) |
Jul 28, 2020 | 3.285 | 3.345 | 3.263 | 3.330 | 1,554,784 | +0.01(+0.45%) |
Jul 27, 2020 | 3.338 | 3.338 | 3.300 | 3.315 | 2,007,352 | -0.07(-1.99%) |
Jul 24, 2020 | 3.405 | 3.420 | 3.375 | 3.383 | 1,167,310 | -0.06(-1.74%) |
Jul 23, 2020 | 3.473 | 3.484 | 3.435 | 3.443 | 1,275,862 | -0.10(-2.75%) |
Jul 22, 2020 | 3.555 | 3.566 | 3.525 | 3.540 | 909,032 | -0.02(-0.63%) |
Jul 21, 2020 | 3.547 | 3.600 | 3.517 | 3.562 | 2,269,457 | -0.02(-0.63%) |
Jul 20, 2020 | 3.555 | 3.592 | 3.540 | 3.585 | 1,288,668 | +0.04(+1.27%) |
Jul 17, 2020 | 3.532 | 3.547 | 3.517 | 3.540 | 749,344 | -0.03(-0.84%) |
Jul 16, 2020 | 3.540 | 3.645 | 3.540 | 3.570 | 2,035,897 | +0.04(+1.06%) |
Jul 15, 2020 | 3.525 | 3.547 | 3.487 | 3.532 | 1,902,575 | -0.05(-1.46%) |
Jul 14, 2020 | 3.502 | 3.592 | 3.495 | 3.585 | 1,848,567 | +0.14(+4.13%) |
Jul 13, 2020 | 3.502 | 3.502 | 3.435 | 3.443 | 1,015,195 | +0.01(+0.22%) |
Jul 10, 2020 | 3.390 | 3.435 | 3.362 | 3.435 | 539,693 | +0.07(+2.00%) |
Jul 09, 2020 | 3.413 | 3.413 | 3.353 | 3.368 | 1,387,291 | -0.08(-2.39%) |
Jul 08, 2020 | 3.450 | 3.458 | 3.420 | 3.450 | 1,210,810 | +0.00(+0.00%) |
Jul 07, 2020 | 3.473 | 3.495 | 3.443 | 3.450 | 1,551,891 | -0.12(-3.35%) |
Jul 06, 2020 | 3.585 | 3.607 | 3.547 | 3.570 | 1,308,433 | -0.01(-0.21%) |
Jul 02, 2020 | 3.622 | 3.678 | 3.562 | 3.577 | 1,391,124 | -0.01(-0.42%) |
Jul 01, 2020 | 3.540 | 3.607 | 3.540 | 3.592 | 1,078,894 | -0.01(-0.41%) |
Jun 30, 2020 | 3.562 | 3.615 | 3.535 | 3.607 | 918,698 | -0.04(-1.23%) |
Jun 29, 2020 | 3.607 | 3.675 | 3.592 | 3.652 | 1,015,089 | +0.11(+3.17%) |
Jun 26, 2020 | 3.607 | 3.607 | 3.525 | 3.540 | 724,624 | -0.11(-3.07%) |
Jun 25, 2020 | 3.570 | 3.663 | 3.555 | 3.652 | 951,150 | +0.10(+2.74%) |
Jun 24, 2020 | 3.600 | 3.607 | 3.521 | 3.555 | 1,166,314 | -0.08(-2.26%) |
Jun 23, 2020 | 3.660 | 3.667 | 3.615 | 3.637 | 1,184,756 | +0.03(+0.83%) |
Jun 22, 2020 | 3.637 | 3.637 | 3.585 | 3.607 | 1,575,886 | -0.04(-1.23%) |
Jun 19, 2020 | 3.712 | 3.723 | 3.652 | 3.652 | 1,646,072 | -0.02(-0.61%) |
Jun 18, 2020 | 3.660 | 3.697 | 3.641 | 3.675 | 1,921,656 | -0.13(-3.35%) |
Jun 17, 2020 | 3.847 | 3.847 | 3.783 | 3.802 | 1,590,576 | -0.04(-1.02%) |
Jun 16, 2020 | 3.827 | 3.920 | 3.783 | 3.841 | 2,548,536 | +0.17(+4.49%) |
Jun 15, 2020 | 3.532 | 3.683 | 3.518 | 3.676 | 1,841,250 | +0.00(+0.00%) |
Jun 12, 2020 | 3.712 | 3.733 | 3.611 | 3.676 | 2,337,976 | +0.11(+3.02%) |
Jun 11, 2020 | 3.719 | 3.740 | 3.568 | 3.568 | 4,475,137 | -0.34(-8.64%) |
Jun 10, 2020 | 3.999 | 4.006 | 3.877 | 3.906 | 2,586,882 | -0.06(-1.45%) |
Jun 09, 2020 | 3.934 | 3.992 | 3.931 | 3.963 | 1,825,622 | -0.10(-2.47%) |
Jun 08, 2020 | 4.071 | 4.085 | 3.995 | 4.063 | 2,427,005 | +0.15(+3.85%) |
Jun 05, 2020 | 3.985 | 4.013 | 3.906 | 3.913 | 3,665,964 | +0.14(+3.61%) |
Jun 04, 2020 | 3.755 | 3.823 | 3.755 | 3.776 | 1,738,851 | -0.01(-0.19%) |
Jun 03, 2020 | 3.712 | 3.798 | 3.712 | 3.783 | 1,744,657 | +0.17(+4.77%) |
Jun 02, 2020 | 3.582 | 3.626 | 3.554 | 3.611 | 1,720,288 | +0.06(+1.62%) |