Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.463 | 3.521 | 3.423 | 3.448 | 11,380,744 | -0.06(-1.66%) |
Oct 28, 2021 | 3.543 | 3.579 | 3.492 | 3.506 | 7,725,663 | -0.05(-1.43%) |
Oct 27, 2021 | 3.696 | 3.703 | 3.528 | 3.557 | 21,917,716 | -0.09(-2.40%) |
Oct 26, 2021 | 3.645 | 3.652 | 3.645 | 12,402,748 | +0.00(+0.00%) | |
Oct 25, 2021 | 3.470 | 3.670 | 3.463 | 3.645 | 9,961,239 | +0.23(+6.84%) |
Oct 22, 2021 | 3.397 | 3.448 | 3.295 | 3.412 | 16,011,439 | +0.01(+0.43%) |
Oct 21, 2021 | 3.470 | 3.474 | 3.277 | 3.397 | 11,922,851 | -0.17(-4.70%) |
Oct 20, 2021 | 3.543 | 3.627 | 3.528 | 3.565 | 9,673,800 | -0.03(-0.81%) |
Oct 19, 2021 | 3.711 | 3.711 | 3.554 | 3.594 | 12,490,235 | -0.12(-3.14%) |
Oct 18, 2021 | 3.623 | 3.718 | 3.579 | 3.711 | 8,503,964 | -0.02(-0.59%) |
Oct 15, 2021 | 3.689 | 3.767 | 3.681 | 3.732 | 9,717,570 | +0.04(+0.99%) |
Oct 14, 2021 | 3.652 | 3.732 | 3.619 | 3.696 | 12,679,513 | +0.07(+1.81%) |
Oct 13, 2021 | 3.506 | 3.663 | 3.506 | 3.630 | 9,762,568 | +0.09(+2.47%) |
Oct 12, 2021 | 3.572 | 3.616 | 3.536 | 3.543 | 3,557,449 | -0.01(-0.21%) |
Oct 11, 2021 | 3.645 | 3.674 | 3.543 | 3.550 | 9,335,040 | -0.02(-0.61%) |
Oct 08, 2021 | 3.630 | 3.656 | 3.565 | 3.572 | 5,601,152 | +0.04(+1.03%) |
Oct 07, 2021 | 3.463 | 3.598 | 3.455 | 3.536 | 14,967,337 | +0.05(+1.46%) |
Oct 06, 2021 | 3.506 | 3.557 | 3.401 | 3.485 | 14,590,426 | -0.08(-2.25%) |
Oct 05, 2021 | 3.645 | 3.667 | 3.561 | 3.565 | 11,041,324 | -0.05(-1.41%) |
Oct 04, 2021 | 3.660 | 3.740 | 3.605 | 3.616 | 12,229,401 | -0.12(-3.12%) |
Oct 01, 2021 | 3.660 | 3.762 | 3.623 | 3.732 | 19,642,404 | +0.15(+4.06%) |
Sep 30, 2021 | 3.587 | 3.729 | 3.572 | 3.587 | 17,324,374 | +0.12(+3.36%) |
Sep 29, 2021 | 3.514 | 3.514 | 3.412 | 3.470 | 22,902,598 | +0.06(+1.69%) |
Sep 28, 2021 | 3.513 | 3.520 | 3.394 | 3.412 | 26,238,002 | -0.15(-4.23%) |
Sep 27, 2021 | 3.535 | 3.614 | 3.491 | 3.563 | 27,270,836 | +0.01(+0.40%) |
Sep 24, 2021 | 3.513 | 3.592 | 3.499 | 3.549 | 17,609,142 | -0.07(-1.98%) |
Sep 23, 2021 | 3.384 | 3.664 | 3.376 | 3.621 | 27,677,302 | +0.21(+6.11%) |
Sep 22, 2021 | 3.456 | 3.524 | 3.405 | 3.412 | 19,510,604 | +0.17(+5.09%) |
Sep 21, 2021 | 3.247 | 3.262 | 3.143 | 3.247 | 13,767,909 | +0.00(+0.00%) |
Sep 20, 2021 | 3.218 | 3.251 | 3.118 | 3.247 | 18,654,164 | -0.08(-2.38%) |
Sep 17, 2021 | 3.456 | 3.473 | 3.319 | 3.326 | 18,291,852 | -0.23(-6.46%) |
Sep 16, 2021 | 3.657 | 3.671 | 3.535 | 3.556 | 12,451,753 | -0.16(-4.26%) |
Sep 15, 2021 | 3.714 | 3.757 | 3.685 | 3.714 | 15,867,281 | -0.04(-0.96%) |
Sep 14, 2021 | 3.793 | 3.793 | 3.707 | 3.750 | 9,333,629 | -0.01(-0.38%) |
Sep 13, 2021 | 3.829 | 3.836 | 3.728 | 3.764 | 12,695,852 | +0.08(+2.14%) |
Sep 10, 2021 | 3.800 | 3.847 | 3.685 | 3.685 | 6,360,265 | -0.06(-1.54%) |
Sep 09, 2021 | 3.700 | 3.793 | 3.635 | 3.743 | 15,794,732 | +0.14(+3.78%) |
Sep 08, 2021 | 3.829 | 3.833 | 3.599 | 3.606 | 21,458,534 | -0.22(-5.82%) |
Sep 07, 2021 | 3.808 | 3.879 | 3.772 | 3.829 | 6,590,487 | +0.09(+2.30%) |
Sep 03, 2021 | 3.829 | 3.847 | 3.743 | 3.743 | 9,665,314 | -0.03(-0.76%) |
Sep 02, 2021 | 3.865 | 3.908 | 3.750 | 3.772 | 19,502,896 | -0.11(-2.78%) |
Sep 01, 2021 | 3.786 | 3.930 | 3.775 | 3.879 | 6,949,755 | -0.01(-0.37%) |
Aug 31, 2021 | 3.944 | 3.944 | 3.872 | 3.894 | 9,618,492 | -0.04(-0.91%) |
Aug 30, 2021 | 3.966 | 3.987 | 3.897 | 3.930 | 10,450,928 | -0.06(-1.44%) |
Aug 27, 2021 | 3.915 | 3.991 | 3.887 | 3.987 | 7,082,201 | +0.13(+3.35%) |
Aug 26, 2021 | 3.894 | 3.930 | 3.829 | 3.858 | 7,595,679 | -0.11(-2.89%) |
Aug 25, 2021 | 3.937 | 3.980 | 3.894 | 3.973 | 7,503,195 | +0.06(+1.47%) |
Aug 24, 2021 | 3.865 | 3.951 | 3.836 | 3.915 | 11,711,597 | +0.22(+5.83%) |
Aug 23, 2021 | 3.700 | 3.750 | 3.667 | 3.700 | 7,070,920 | +0.04(+1.18%) |
Aug 20, 2021 | 3.635 | 3.696 | 3.592 | 3.657 | 7,034,088 | -0.01(-0.20%) |
Aug 19, 2021 | 3.685 | 3.707 | 3.628 | 3.664 | 11,233,976 | -0.17(-4.32%) |
Aug 18, 2021 | 3.858 | 3.922 | 3.822 | 3.829 | 17,990,102 | -0.09(-2.38%) |
Aug 17, 2021 | 4.009 | 4.027 | 3.876 | 3.922 | 8,297,106 | -0.11(-2.62%) |
Aug 16, 2021 | 4.113 | 4.113 | 3.996 | 4.028 | 9,479,598 | -0.17(-4.03%) |
Aug 13, 2021 | 4.225 | 4.232 | 4.148 | 4.197 | 8,154,415 | -0.04(-0.83%) |
Aug 12, 2021 | 4.289 | 4.324 | 4.222 | 4.232 | 20,561,482 | -0.08(-1.96%) |
Aug 11, 2021 | 4.317 | 4.331 | 4.204 | 4.317 | 16,368,180 | +0.04(+0.82%) |
Aug 10, 2021 | 4.169 | 4.310 | 4.148 | 4.282 | 12,448,485 | +0.13(+3.06%) |
Aug 09, 2021 | 4.113 | 4.176 | 4.063 | 4.155 | 7,866,569 | -0.03(-0.67%) |
Aug 06, 2021 | 4.204 | 4.211 | 4.113 | 4.183 | 9,158,360 | +0.04(+0.85%) |
Aug 05, 2021 | 4.240 | 4.261 | 4.081 | 4.148 | 14,617,794 | -0.10(-2.33%) |
Aug 04, 2021 | 4.282 | 4.328 | 4.141 | 4.247 | 11,620,231 | +0.02(+0.50%) |
Aug 03, 2021 | 4.141 | 4.257 | 4.046 | 4.225 | 12,552,115 | +0.05(+1.18%) |
Aug 02, 2021 | 4.247 | 4.275 | 4.155 | 4.176 | 9,545,984 | -0.01(-0.17%) |
Jul 30, 2021 | 4.268 | 4.331 | 4.155 | 4.183 | 9,835,004 | -0.14(-3.26%) |
Jul 29, 2021 | 4.268 | 4.331 | 4.247 | 4.324 | 13,033,041 | +0.13(+3.03%) |
Jul 28, 2021 | 4.190 | 4.225 | 4.120 | 4.197 | 6,303,303 | +0.04(+0.85%) |
Jul 27, 2021 | 4.240 | 4.243 | 4.091 | 4.162 | 12,012,261 | -0.13(-2.96%) |
Jul 26, 2021 | 4.169 | 4.303 | 4.162 | 4.289 | 13,256,624 | +0.17(+4.11%) |
Jul 23, 2021 | 4.148 | 4.190 | 4.113 | 4.120 | 12,577,685 | +0.01(+0.34%) |
Jul 22, 2021 | 4.084 | 4.134 | 4.021 | 4.106 | 11,646,173 | +0.00(+0.00%) |
Jul 21, 2021 | 3.964 | 4.120 | 3.950 | 4.106 | 11,702,958 | +0.16(+3.93%) |
Jul 20, 2021 | 3.887 | 3.986 | 3.830 | 3.950 | 11,159,945 | +0.02(+0.54%) |
Jul 19, 2021 | 3.845 | 3.936 | 3.816 | 3.929 | 13,234,302 | -0.11(-2.62%) |
Jul 16, 2021 | 4.106 | 4.123 | 3.989 | 4.035 | 13,608,411 | -0.06(-1.55%) |
Jul 15, 2021 | 4.148 | 4.218 | 4.042 | 4.098 | 13,562,020 | -0.04(-0.85%) |
Jul 14, 2021 | 4.225 | 4.303 | 4.095 | 4.134 | 18,374,234 | +0.02(+0.51%) |
Jul 13, 2021 | 4.162 | 4.169 | 4.091 | 4.113 | 14,340,838 | +0.00(+0.00%) |
Jul 12, 2021 | 3.979 | 4.130 | 3.957 | 4.113 | 10,954,125 | +0.08(+2.10%) |
Jul 09, 2021 | 3.957 | 4.056 | 3.922 | 4.028 | 11,240,283 | +0.15(+3.82%) |
Jul 08, 2021 | 3.901 | 3.931 | 3.811 | 3.880 | 11,420,771 | -0.15(-3.68%) |
Jul 07, 2021 | 4.028 | 4.091 | 3.972 | 4.028 | 9,457,369 | +0.05(+1.24%) |
Jul 06, 2021 | 4.000 | 4.053 | 3.943 | 3.979 | 16,911,208 | -0.13(-3.09%) |
Jul 02, 2021 | 4.077 | 4.155 | 4.035 | 4.106 | 10,545,327 | +0.09(+2.28%) |
Jul 01, 2021 | 4.204 | 4.211 | 3.993 | 4.014 | 15,970,829 | -0.15(-3.56%) |
Jun 30, 2021 | 4.247 | 4.247 | 4.127 | 4.162 | 28,406,638 | -0.13(-2.96%) |
Jun 29, 2021 | 4.388 | 4.395 | 4.225 | 4.289 | 50,942,032 | -0.06(-1.30%) |
Jun 28, 2021 | 4.395 | 4.402 | 4.268 | 4.345 | 19,235,152 | -0.01(-0.16%) |
Jun 25, 2021 | 4.437 | 4.472 | 4.352 | 4.352 | 16,716,490 | -0.04(-0.80%) |
Jun 24, 2021 | 4.289 | 4.458 | 4.247 | 4.388 | 18,610,720 | +0.18(+4.19%) |
Jun 23, 2021 | 4.225 | 4.275 | 4.190 | 4.211 | 13,213,493 | +0.01(+0.17%) |
Jun 22, 2021 | 4.162 | 4.240 | 4.127 | 4.204 | 20,827,884 | +0.02(+0.51%) |
Jun 21, 2021 | 4.028 | 4.222 | 4.028 | 4.183 | 16,407,539 | +0.13(+3.13%) |
Jun 18, 2021 | 4.098 | 4.134 | 4.014 | 4.056 | 20,700,230 | +0.03(+0.70%) |
Jun 17, 2021 | 4.183 | 4.183 | 4.007 | 4.028 | 38,822,724 | -0.18(-4.19%) |
Jun 16, 2021 | 4.402 | 4.409 | 4.169 | 4.204 | 27,286,092 | -0.25(-5.55%) |
Jun 15, 2021 | 4.444 | 4.465 | 4.347 | 4.451 | 13,417,126 | -0.01(-0.32%) |
Jun 14, 2021 | 4.543 | 4.550 | 4.444 | 4.465 | 10,473,157 | -0.07(-1.56%) |
Jun 11, 2021 | 4.536 | 4.546 | 4.460 | 4.536 | 13,046,701 | +0.06(+1.42%) |
Jun 10, 2021 | 4.479 | 4.501 | 4.412 | 4.472 | 13,364,939 | +0.03(+0.63%) |
Jun 09, 2021 | 4.388 | 4.515 | 4.374 | 4.444 | 20,777,440 | +0.05(+1.12%) |
Jun 08, 2021 | 4.472 | 4.508 | 4.388 | 4.395 | 13,168,881 | -0.06(-1.27%) |
Jun 07, 2021 | 4.472 | 4.501 | 4.412 | 4.451 | 12,775,586 | -0.11(-2.32%) |
Jun 04, 2021 | 4.642 | 4.649 | 4.522 | 4.557 | 17,229,618 | +0.01(+0.15%) |
Jun 03, 2021 | 4.585 | 4.592 | 4.493 | 4.550 | 7,738,617 | -0.10(-2.12%) |
Jun 02, 2021 | 4.613 | 4.719 | 4.599 | 4.649 | 16,802,202 | -0.02(-0.45%) |
Jun 01, 2021 | 4.578 | 4.684 | 4.543 | 4.670 | 18,402,386 | +0.26(+5.92%) |
May 28, 2021 | 4.416 | 4.479 | 4.345 | 4.409 | 18,825,270 | -0.07(-1.57%) |
May 27, 2021 | 4.402 | 4.522 | 4.374 | 4.479 | 33,434,500 | +0.17(+3.93%) |
May 26, 2021 | 4.211 | 4.345 | 4.197 | 4.310 | 21,734,854 | +0.04(+0.99%) |
May 25, 2021 | 4.430 | 4.437 | 4.243 | 4.268 | 23,439,584 | -0.08(-1.79%) |
May 24, 2021 | 4.388 | 4.416 | 4.331 | 4.345 | 58,679,956 | -0.12(-2.69%) |
May 21, 2021 | 4.592 | 4.642 | 4.437 | 4.465 | 23,187,918 | -0.15(-3.21%) |
May 20, 2021 | 4.733 | 4.744 | 4.589 | 4.613 | 17,684,476 | -0.11(-2.39%) |
May 19, 2021 | 4.670 | 4.797 | 4.557 | 4.726 | 31,438,514 | -0.08(-1.62%) |
May 18, 2021 | 4.762 | 4.850 | 4.719 | 4.804 | 30,663,150 | +0.08(+1.79%) |
May 17, 2021 | 4.599 | 4.754 | 4.589 | 4.719 | 24,708,952 | +0.13(+2.85%) |
May 14, 2021 | 4.644 | 4.669 | 4.494 | 4.588 | 37,799,860 | -0.10(-2.08%) |
May 13, 2021 | 4.749 | 4.902 | 4.658 | 4.686 | 43,946,344 | -0.14(-2.89%) |
May 12, 2021 | 4.965 | 5.014 | 4.791 | 4.825 | 38,500,648 | -0.24(-4.68%) |
May 11, 2021 | 4.756 | 5.068 | 4.742 | 5.062 | 50,224,516 | +0.22(+4.61%) |
May 10, 2021 | 4.958 | 4.979 | 4.825 | 4.839 | 36,282,844 | +0.01(+0.29%) |
May 07, 2021 | 4.777 | 4.857 | 4.721 | 4.825 | 30,104,590 | +0.05(+1.02%) |
May 06, 2021 | 4.567 | 4.784 | 4.560 | 4.777 | 38,528,904 | +0.26(+5.87%) |
May 05, 2021 | 4.463 | 4.560 | 4.400 | 4.512 | 37,270,336 | +0.31(+7.48%) |
May 04, 2021 | 4.177 | 4.261 | 4.149 | 4.198 | 31,956,148 | +0.00(+0.00%) |
May 03, 2021 | 4.254 | 4.279 | 4.159 | 4.198 | 41,369,844 | -0.08(-1.95%) |
Apr 30, 2021 | 4.386 | 4.456 | 4.268 | 4.282 | 34,249,896 | -0.22(-4.81%) |
Apr 29, 2021 | 4.553 | 4.553 | 4.386 | 4.498 | 32,550,442 | -0.01(-0.31%) |
Apr 28, 2021 | 4.414 | 4.540 | 4.408 | 4.512 | 26,417,282 | +0.11(+2.54%) |
Apr 27, 2021 | 4.372 | 4.442 | 4.348 | 4.400 | 34,558,704 | +0.01(+0.16%) |
Apr 26, 2021 | 4.288 | 4.400 | 4.254 | 4.393 | 34,587,920 | +0.13(+3.11%) |
Apr 23, 2021 | 4.282 | 4.327 | 4.142 | 4.261 | 51,678,652 | +0.01(+0.16%) |
Apr 22, 2021 | 4.163 | 4.275 | 4.079 | 4.254 | 38,847,556 | +0.12(+2.87%) |
Apr 21, 2021 | 4.024 | 4.135 | 3.961 | 4.135 | 14,558,670 | +0.10(+2.60%) |
Apr 20, 2021 | 4.093 | 4.093 | 3.989 | 4.030 | 35,545,160 | -0.06(-1.37%) |
Apr 19, 2021 | 4.017 | 4.142 | 3.989 | 4.086 | 34,375,488 | +0.03(+0.69%) |
Apr 16, 2021 | 4.003 | 4.079 | 3.912 | 4.058 | 29,481,736 | +0.04(+1.04%) |
Apr 15, 2021 | 4.044 | 4.065 | 3.961 | 4.017 | 27,447,562 | +0.06(+1.59%) |
Apr 14, 2021 | 3.891 | 4.007 | 3.888 | 3.954 | 29,870,572 | +0.06(+1.61%) |
Apr 13, 2021 | 3.752 | 3.940 | 3.738 | 3.891 | 41,279,284 | +0.12(+3.14%) |
Apr 12, 2021 | 3.863 | 3.870 | 3.731 | 3.772 | 27,429,000 | -0.05(-1.28%) |
Apr 09, 2021 | 3.772 | 3.835 | 3.741 | 3.821 | 29,121,640 | +0.00(+0.00%) |
Apr 08, 2021 | 3.842 | 3.877 | 3.772 | 3.821 | 31,360,692 | +0.04(+1.11%) |
Apr 07, 2021 | 3.765 | 3.856 | 3.717 | 3.779 | 47,482,212 | +0.06(+1.69%) |
Apr 06, 2021 | 3.619 | 3.745 | 3.619 | 3.717 | 33,273,662 | +0.13(+3.50%) |
Apr 05, 2021 | 3.661 | 3.702 | 3.563 | 3.591 | 37,380,472 | +0.03(+0.78%) |
Apr 01, 2021 | 3.738 | 3.759 | 3.538 | 3.563 | 34,264,812 | -0.16(-4.31%) |
Mar 31, 2021 | 3.605 | 3.731 | 3.605 | 3.724 | 36,849,980 | +0.17(+4.71%) |
Mar 30, 2021 | 3.501 | 3.584 | 3.438 | 3.556 | 27,392,244 | +0.07(+2.00%) |
Mar 29, 2021 | 3.445 | 3.542 | 3.431 | 3.487 | 38,683,716 | +0.01(+0.40%) |
Mar 26, 2021 | 3.424 | 3.539 | 3.354 | 3.473 | 29,449,326 | +0.14(+4.18%) |
Mar 25, 2021 | 3.291 | 3.378 | 3.229 | 3.333 | 30,596,748 | +0.04(+1.27%) |
Mar 24, 2021 | 3.361 | 3.431 | 3.277 | 3.291 | 17,628,956 | -0.05(-1.46%) |
Mar 23, 2021 | 3.480 | 3.507 | 3.298 | 3.340 | 20,428,294 | -0.15(-4.20%) |
Mar 22, 2021 | 3.459 | 3.521 | 3.396 | 3.487 | 17,034,238 | -0.12(-3.29%) |
Mar 19, 2021 | 3.598 | 3.654 | 3.507 | 3.605 | 21,296,174 | +0.07(+1.97%) |
Mar 18, 2021 | 3.640 | 3.696 | 3.521 | 3.535 | 17,179,172 | -0.08(-2.12%) |
Mar 17, 2021 | 3.514 | 3.661 | 3.514 | 3.612 | 16,631,531 | +0.05(+1.37%) |
Mar 16, 2021 | 3.570 | 3.612 | 3.501 | 3.563 | 16,464,215 | +0.06(+1.59%) |
Mar 15, 2021 | 3.424 | 3.507 | 3.361 | 3.507 | 12,371,902 | +0.08(+2.44%) |
Mar 12, 2021 | 3.487 | 3.521 | 3.398 | 3.424 | 12,198,251 | -0.07(-1.94%) |
Mar 11, 2021 | 3.443 | 3.499 | 3.388 | 3.492 | 19,349,334 | +0.22(+6.57%) |
Mar 10, 2021 | 3.242 | 3.297 | 3.179 | 3.276 | 14,423,662 | +0.02(+0.64%) |
Mar 09, 2021 | 3.186 | 3.360 | 3.118 | 3.256 | 20,981,548 | +0.05(+1.52%) |
Mar 08, 2021 | 3.381 | 3.436 | 3.193 | 3.207 | 18,171,942 | -0.19(-5.52%) |
Mar 05, 2021 | 3.297 | 3.401 | 3.256 | 3.394 | 15,437,222 | +0.12(+3.60%) |
Mar 04, 2021 | 3.388 | 3.457 | 3.242 | 3.276 | 19,197,964 | -0.03(-1.05%) |
Mar 03, 2021 | 3.290 | 3.353 | 3.172 | 3.311 | 15,038,192 | +0.01(+0.21%) |
Mar 02, 2021 | 3.200 | 3.332 | 3.173 | 3.304 | 14,924,493 | +0.02(+0.63%) |
Mar 01, 2021 | 3.290 | 3.381 | 3.221 | 3.283 | 11,919,826 | +0.10(+3.28%) |
Feb 26, 2021 | 3.311 | 3.311 | 3.162 | 3.179 | 12,991,244 | -0.08(-2.35%) |
Feb 25, 2021 | 3.485 | 3.506 | 3.228 | 3.256 | 12,015,301 | -0.22(-6.39%) |
Feb 24, 2021 | 3.388 | 3.499 | 3.374 | 3.478 | 20,377,948 | +0.19(+5.92%) |
Feb 23, 2021 | 3.158 | 3.290 | 3.089 | 3.283 | 11,558,639 | +0.13(+4.19%) |
Feb 22, 2021 | 2.985 | 3.242 | 2.964 | 3.151 | 12,363,724 | -0.06(-1.94%) |
Feb 19, 2021 | 3.138 | 3.214 | 3.138 | 3.214 | 11,136,628 | +0.11(+3.58%) |
Feb 18, 2021 | 3.151 | 3.165 | 3.075 | 3.103 | 6,162,206 | -0.01(-0.45%) |
Feb 17, 2021 | 3.158 | 3.186 | 3.103 | 3.117 | 7,654,026 | -0.05(-1.54%) |
Feb 16, 2021 | 3.158 | 3.207 | 3.138 | 3.165 | 3,946,331 | +0.04(+1.33%) |
Feb 12, 2021 | 3.082 | 3.145 | 3.054 | 3.124 | 5,152,271 | +0.02(+0.67%) |
Feb 11, 2021 | 3.117 | 3.158 | 3.068 | 3.103 | 7,194,400 | +0.07(+2.29%) |
Feb 10, 2021 | 3.103 | 3.110 | 2.999 | 3.033 | 6,101,979 | -0.08(-2.67%) |
Feb 09, 2021 | 3.068 | 3.124 | 3.006 | 3.117 | 5,451,149 | +0.01(+0.22%) |
Feb 08, 2021 | 3.138 | 3.193 | 3.075 | 3.110 | 7,362,491 | -0.01(-0.22%) |
Feb 05, 2021 | 2.999 | 3.158 | 2.992 | 3.117 | 10,678,952 | +0.16(+5.40%) |
Feb 04, 2021 | 3.027 | 3.047 | 2.950 | 2.957 | 7,760,797 | -0.07(-2.29%) |
Feb 03, 2021 | 3.033 | 3.089 | 3.006 | 3.027 | 6,966,811 | +0.06(+1.87%) |
Feb 02, 2021 | 3.013 | 3.020 | 2.943 | 2.971 | 6,065,855 | +0.02(+0.71%) |
Feb 01, 2021 | 2.978 | 2.992 | 2.888 | 2.950 | 6,043,779 | +0.01(+0.24%) |
Jan 29, 2021 | 2.999 | 3.033 | 2.909 | 2.943 | 8,401,379 | -0.16(-5.15%) |
Jan 28, 2021 | 3.013 | 3.124 | 2.978 | 3.103 | 6,972,460 | +0.10(+3.47%) |
Jan 27, 2021 | 3.020 | 3.096 | 2.936 | 2.999 | 9,819,241 | -0.12(-3.79%) |
Jan 26, 2021 | 3.221 | 3.235 | 3.103 | 3.117 | 10,215,576 | +0.00(+0.00%) |
Jan 25, 2021 | 3.221 | 3.228 | 3.068 | 3.117 | 5,068,965 | -0.10(-3.02%) |
Jan 22, 2021 | 3.145 | 3.221 | 3.138 | 3.214 | 6,501,816 | -0.01(-0.22%) |
Jan 21, 2021 | 3.276 | 3.283 | 3.200 | 3.221 | 4,808,964 | -0.01(-0.43%) |
Jan 20, 2021 | 3.297 | 3.315 | 3.235 | 3.235 | 10,078,227 | -0.08(-2.51%) |
Jan 19, 2021 | 3.381 | 3.401 | 3.242 | 3.318 | 32,706,442 | -0.06(-1.85%) |
Jan 15, 2021 | 3.547 | 3.554 | 3.360 | 3.381 | 13,905,442 | -0.32(-8.63%) |
Jan 14, 2021 | 3.568 | 3.707 | 3.547 | 3.700 | 7,894,671 | +0.21(+5.96%) |
Jan 13, 2021 | 3.499 | 3.540 | 3.443 | 3.492 | 9,732,976 | -0.09(-2.52%) |
Jan 12, 2021 | 3.568 | 3.630 | 3.540 | 3.582 | 8,595,233 | +0.00(+0.00%) |
Jan 11, 2021 | 3.596 | 3.672 | 3.561 | 3.582 | 8,524,607 | -0.17(-4.62%) |
Jan 08, 2021 | 3.762 | 3.797 | 3.658 | 3.755 | 5,403,510 | -0.01(-0.18%) |
Jan 07, 2021 | 3.783 | 3.790 | 3.700 | 3.762 | 10,920,314 | +0.09(+2.46%) |
Jan 06, 2021 | 3.526 | 3.762 | 3.512 | 3.672 | 11,791,303 | +0.17(+4.75%) |
Jan 05, 2021 | 3.415 | 3.537 | 3.384 | 3.506 | 7,357,991 | +0.07(+2.02%) |
Jan 04, 2021 | 3.415 | 3.464 | 3.339 | 3.436 | 10,484,353 | +0.19(+6.00%) |
Dec 31, 2020 | 3.242 | 3.242 | 3.242 | 4,757,667 | -0.05(-1.48%) | |
Dec 30, 2020 | 3.249 | 3.318 | 3.245 | 3.290 | 4,757,667 | +0.02(+0.64%) |
Dec 29, 2020 | 3.263 | 3.346 | 3.228 | 3.269 | 5,848,373 | +0.07(+2.17%) |
Dec 28, 2020 | 3.228 | 3.228 | 3.158 | 3.200 | 3,916,301 | -0.03(-0.86%) |
Dec 24, 2020 | 3.221 | 3.235 | 3.186 | 3.228 | 1,048,317 | +0.00(+0.00%) |
Dec 23, 2020 | 3.228 | 3.263 | 3.200 | 3.228 | 2,520,373 | -0.01(-0.21%) |
Dec 22, 2020 | 3.269 | 3.283 | 3.186 | 3.235 | 4,119,597 | -0.06(-1.69%) |
Dec 21, 2020 | 3.228 | 3.339 | 3.222 | 3.291 | 7,340,365 | -0.08(-2.45%) |
Dec 18, 2020 | 3.380 | 3.418 | 3.353 | 3.373 | 7,164,068 | +0.06(+1.88%) |
Dec 17, 2020 | 3.318 | 3.377 | 3.291 | 3.311 | 6,160,814 | +0.08(+2.56%) |
Dec 16, 2020 | 3.194 | 3.242 | 3.153 | 3.228 | 3,360,462 | -0.01(-0.43%) |
Dec 15, 2020 | 3.208 | 3.256 | 3.173 | 3.242 | 4,720,760 | +0.16(+5.15%) |
Dec 14, 2020 | 3.125 | 3.139 | 3.049 | 3.084 | 4,590,224 | -0.06(-1.76%) |
Dec 11, 2020 | 3.139 | 3.159 | 3.111 | 3.139 | 3,878,048 | -0.03(-1.09%) |
Dec 10, 2020 | 3.049 | 3.194 | 3.028 | 3.173 | 9,794,340 | +0.18(+5.99%) |
Dec 09, 2020 | 3.118 | 3.132 | 2.987 | 2.994 | 18,927,484 | -0.10(-3.34%) |
Dec 08, 2020 | 3.104 | 3.166 | 3.090 | 3.097 | 5,964,268 | -0.05(-1.54%) |
Dec 07, 2020 | 3.125 | 3.201 | 3.111 | 3.146 | 8,099,872 | +0.03(+1.11%) |
Dec 04, 2020 | 3.049 | 3.139 | 3.042 | 3.111 | 11,590,077 | +0.10(+3.20%) |
Dec 03, 2020 | 3.084 | 3.084 | 3.001 | 3.015 | 11,301,751 | -0.07(-2.24%) |
Dec 02, 2020 | 3.090 | 3.132 | 3.063 | 3.084 | 8,034,270 | -0.07(-2.19%) |
Dec 01, 2020 | 3.035 | 3.173 | 3.028 | 3.153 | 8,811,323 | +0.25(+8.55%) |
Nov 30, 2020 | 2.959 | 2.966 | 2.897 | 2.904 | 5,794,474 | -0.01(-0.47%) |
Nov 27, 2020 | 2.946 | 2.970 | 2.911 | 2.918 | 2,382,031 | -0.02(-0.70%) |
Nov 25, 2020 | 2.904 | 2.973 | 2.884 | 2.939 | 8,644,720 | +0.02(+0.71%) |
Nov 24, 2020 | 2.828 | 2.946 | 2.828 | 2.918 | 10,359,615 | +0.12(+4.44%) |
Nov 23, 2020 | 2.766 | 2.815 | 2.766 | 2.794 | 3,320,050 | +0.05(+1.76%) |
Nov 20, 2020 | 2.732 | 2.773 | 2.732 | 2.746 | 5,251,282 | -0.01(-0.25%) |
Nov 19, 2020 | 2.725 | 2.780 | 2.704 | 2.752 | 4,560,940 | +0.06(+2.05%) |
Nov 18, 2020 | 2.780 | 2.794 | 2.690 | 2.697 | 4,704,346 | -0.08(-2.74%) |
Nov 17, 2020 | 2.690 | 2.797 | 2.659 | 2.773 | 7,746,476 | +0.10(+3.88%) |
Nov 16, 2020 | 2.663 | 2.683 | 2.635 | 2.670 | 6,261,745 | +0.03(+1.04%) |
Nov 13, 2020 | 2.608 | 2.656 | 2.580 | 2.642 | 3,752,075 | +0.02(+0.79%) |
Nov 12, 2020 | 2.677 | 2.711 | 2.587 | 2.621 | 5,117,473 | -0.04(-1.55%) |
Nov 11, 2020 | 2.711 | 2.718 | 2.659 | 2.663 | 4,906,434 | +0.02(+0.78%) |
Nov 10, 2020 | 2.739 | 2.780 | 2.635 | 2.642 | 15,769,531 | -0.18(-6.36%) |
Nov 09, 2020 | 2.932 | 2.949 | 2.797 | 2.821 | 8,935,611 | -0.05(-1.86%) |
Nov 06, 2020 | 2.772 | 2.882 | 2.758 | 2.875 | 8,110,656 | +0.10(+3.71%) |
Nov 05, 2020 | 2.697 | 2.793 | 2.690 | 2.772 | 8,528,176 | +0.10(+3.86%) |
Nov 04, 2020 | 2.731 | 2.738 | 2.655 | 2.669 | 6,738,005 | -0.10(-3.47%) |
Nov 03, 2020 | 2.697 | 2.786 | 2.683 | 2.765 | 11,157,106 | +0.10(+3.60%) |