Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 1.378 | 1.379 | 1.377 | 1.378 | 6,059 | +0.00(+0.32%) |
Mar 30, 2021 | 1.374 | 1.374 | 1.373 | 1.374 | 5,568 | -0.00(-0.21%) |
Mar 29, 2021 | 1.376 | 1.377 | 1.376 | 1.377 | 4,752 | -0.00(-0.18%) |
Mar 28, 2021 | 1.379 | 1.379 | 1.378 | 1.379 | 1,732 | +0.00(+0.34%) |
Mar 26, 2021 | 1.373 | 1.381 | 1.373 | 1.375 | 130,094 | +0.00(+0.04%) |
Mar 25, 2021 | 1.373 | 1.374 | 1.373 | 1.374 | 5,320 | +0.01(+0.41%) |
Mar 24, 2021 | 1.368 | 1.369 | 1.368 | 1.368 | 5,255 | -0.01(-0.39%) |
Mar 23, 2021 | 1.375 | 1.376 | 1.374 | 1.374 | 7,624 | -0.01(-0.88%) |
Mar 22, 2021 | 1.386 | 1.386 | 1.386 | 1.386 | 6,028 | +0.00(+0.13%) |
Mar 21, 2021 | 1.385 | 1.385 | 1.383 | 1.384 | 2,388 | -0.00(-0.17%) |
Mar 19, 2021 | 1.392 | 1.396 | 1.383 | 1.387 | 190,244 | -0.01(-0.43%) |
Mar 18, 2021 | 1.392 | 1.393 | 1.392 | 1.393 | 5,839 | -0.00(-0.30%) |
Mar 17, 2021 | 1.396 | 1.397 | 1.395 | 1.397 | 6,847 | +0.01(+0.49%) |
Mar 16, 2021 | 1.389 | 1.390 | 1.389 | 1.390 | 5,151 | +0.00(+0.04%) |
Mar 15, 2021 | 1.390 | 1.390 | 1.388 | 1.390 | 5,244 | -0.00(-0.22%) |
Mar 14, 2021 | 1.392 | 1.393 | 1.391 | 1.393 | 2,140 | +0.00(+0.06%) |
Mar 12, 2021 | 1.399 | 1.400 | 1.386 | 1.392 | 193,066 | -0.01(-0.51%) |
Mar 11, 2021 | 1.399 | 1.399 | 1.398 | 1.399 | 2,125 | +0.01(+0.42%) |
Mar 10, 2021 | 1.393 | 1.393 | 1.392 | 1.393 | 5,618 | +0.00(+0.31%) |
Mar 09, 2021 | 1.389 | 1.390 | 1.388 | 1.389 | 2,518 | +0.01(+0.47%) |
Mar 08, 2021 | 1.382 | 1.382 | 1.381 | 1.382 | 1,877 | -0.00(-0.24%) |
Mar 07, 2021 | 1.382 | 1.386 | 1.381 | 1.386 | 5,767 | +0.00(+0.19%) |
Mar 05, 2021 | 1.389 | 1.391 | 1.378 | 1.383 | 256,923 | -0.01(-0.39%) |
Mar 04, 2021 | 1.389 | 1.390 | 1.388 | 1.389 | 7,563 | -0.00(-0.32%) |
Mar 03, 2021 | 1.395 | 1.395 | 1.393 | 1.393 | 2,590 | -0.00(-0.15%) |
Mar 02, 2021 | 1.395 | 1.396 | 1.395 | 1.395 | 3,460 | +0.00(+0.19%) |
Mar 01, 2021 | 1.392 | 1.393 | 1.392 | 1.392 | 2,558 | -0.00(-0.20%) |
Feb 28, 2021 | 1.393 | 1.396 | 1.392 | 1.395 | 5,957 | +0.00(+0.22%) |
Feb 26, 2021 | 1.401 | 1.403 | 1.389 | 1.392 | 295,804 | -0.01(-0.71%) |
Feb 25, 2021 | 1.401 | 1.402 | 1.400 | 1.402 | 6,252 | -0.01(-0.86%) |
Feb 24, 2021 | 1.414 | 1.414 | 1.413 | 1.414 | 3,723 | +0.00(+0.20%) |
Feb 23, 2021 | 1.411 | 1.411 | 1.410 | 1.411 | 3,519 | +0.00(+0.32%) |
Feb 22, 2021 | 1.406 | 1.407 | 1.406 | 1.407 | 3,412 | +0.01(+0.41%) |
Feb 21, 2021 | 1.402 | 1.402 | 1.401 | 1.401 | 6,098 | +0.00(+0.14%) |
Feb 19, 2021 | 1.397 | 1.404 | 1.395 | 1.399 | 146,705 | +0.00(+0.13%) |
Feb 18, 2021 | 1.397 | 1.397 | 1.396 | 1.397 | 2,147 | +0.01(+0.82%) |
Feb 17, 2021 | 1.386 | 1.386 | 1.385 | 1.386 | 1,842 | -0.00(-0.26%) |
Feb 16, 2021 | 1.390 | 1.391 | 1.389 | 1.390 | 3,937 | -0.00(-0.06%) |
Feb 15, 2021 | 1.390 | 1.391 | 1.390 | 1.391 | 2,881 | +0.00(+0.32%) |
Feb 14, 2021 | 1.385 | 1.386 | 1.385 | 1.386 | 4,459 | +0.00(+0.07%) |
Feb 12, 2021 | 1.381 | 1.386 | 1.378 | 1.385 | 130,062 | +0.00(+0.30%) |
Feb 11, 2021 | 1.381 | 1.382 | 1.381 | 1.381 | 2,204 | -0.00(-0.13%) |
Feb 10, 2021 | 1.383 | 1.383 | 1.382 | 1.383 | 3,511 | +0.00(+0.09%) |
Feb 09, 2021 | 1.381 | 1.382 | 1.381 | 1.382 | 3,181 | +0.01(+0.55%) |
Feb 08, 2021 | 1.374 | 1.374 | 1.373 | 1.374 | 2,493 | +0.00(+0.05%) |
Feb 07, 2021 | 1.372 | 1.374 | 1.371 | 1.373 | 6,035 | +0.00(+0.01%) |
Feb 05, 2021 | 1.367 | 1.374 | 1.366 | 1.373 | 164,334 | +0.01(+0.42%) |
Feb 04, 2021 | 1.367 | 1.367 | 1.366 | 1.367 | 4,209 | +0.00(+0.21%) |
Feb 03, 2021 | 1.364 | 1.365 | 1.364 | 1.365 | 5,562 | -0.00(-0.14%) |
Feb 02, 2021 | 1.367 | 1.367 | 1.366 | 1.366 | 3,454 | -0.00(-0.05%) |
Feb 01, 2021 | 1.366 | 1.367 | 1.366 | 1.367 | 4,449 | -0.00(-0.17%) |
Jan 31, 2021 | 1.371 | 1.371 | 1.369 | 1.369 | 2,867 | -0.00(-0.06%) |
Jan 29, 2021 | 1.372 | 1.375 | 1.366 | 1.370 | 245,358 | -0.00(-0.18%) |
Jan 28, 2021 | 1.372 | 1.373 | 1.371 | 1.373 | 3,364 | +0.01(+0.37%) |
Jan 27, 2021 | 1.369 | 1.369 | 1.367 | 1.368 | 4,123 | -0.01(-0.42%) |
Jan 26, 2021 | 1.373 | 1.374 | 1.373 | 1.373 | 2,613 | +0.01(+0.42%) |
Jan 25, 2021 | 1.367 | 1.368 | 1.366 | 1.368 | 3,154 | -0.00(-0.07%) |
Jan 24, 2021 | 1.368 | 1.369 | 1.367 | 1.369 | 2,452 | +0.00(+0.04%) |
Jan 22, 2021 | 1.373 | 1.374 | 1.364 | 1.368 | 166,929 | -0.01(-0.37%) |
Jan 21, 2021 | 1.373 | 1.373 | 1.373 | 1.373 | 2,829 | +0.01(+0.56%) |
Jan 20, 2021 | 1.366 | 1.366 | 1.366 | 0 | +0.00(+0.09%) | |
Jan 19, 2021 | 1.363 | 1.364 | 1.363 | 1.364 | 3,674 | +0.01(+0.48%) |
Jan 18, 2021 | 1.358 | 1.359 | 1.357 | 1.358 | 3,877 | -0.00(-0.10%) |
Jan 17, 2021 | 1.360 | 1.360 | 1.358 | 1.359 | 1,678 | +0.00(+0.07%) |
Jan 15, 2021 | 1.369 | 1.370 | 1.357 | 1.358 | 194,557 | -0.01(-0.76%) |
Jan 14, 2021 | 1.369 | 1.369 | 1.368 | 1.369 | 4,602 | +0.00(+0.34%) |
Jan 13, 2021 | 1.364 | 1.364 | 1.363 | 1.364 | 5,023 | -0.00(-0.15%) |
Jan 12, 2021 | 1.366 | 1.366 | 1.365 | 1.366 | 3,943 | +0.01(+1.07%) |
Jan 11, 2021 | 1.351 | 1.352 | 1.350 | 1.352 | 3,157 | -0.00(-0.15%) |
Jan 10, 2021 | 1.357 | 1.357 | 1.353 | 1.354 | 1,639 | -0.00(-0.18%) |
Jan 08, 2021 | 1.356 | 1.363 | 1.354 | 1.356 | 262,811 | +0.00(+0.00%) |
Jan 07, 2021 | 1.356 | 1.357 | 1.356 | 1.356 | 3,135 | -0.01(-0.40%) |
Jan 06, 2021 | 1.361 | 1.361 | 1.360 | 1.361 | 5,252 | -0.00(-0.03%) |
Jan 05, 2021 | 1.363 | 1.363 | 1.362 | 1.362 | 3,348 | +0.00(+0.33%) |
Jan 04, 2021 | 1.357 | 1.358 | 1.357 | 1.357 | 4,295 | -0.01(-0.64%) |
Jan 03, 2021 | 1.367 | 1.367 | 1.364 | 1.366 | 1,486 | +0.00(+0.00%) |
Dec 31, 2020 | 1.362 | 1.369 | 1.360 | 1.366 | 200,340 | +0.00(+0.24%) |
Dec 30, 2020 | 1.362 | 1.363 | 1.361 | 1.363 | 3,103 | +0.01(+0.98%) |
Dec 29, 2020 | 1.350 | 1.350 | 1.349 | 1.350 | 2,954 | +0.00(+0.30%) |
Dec 28, 2020 | 1.345 | 1.345 | 1.344 | 1.345 | 11,448 | -0.01(-0.71%) |
Dec 27, 2020 | 1.356 | 1.356 | 1.355 | 1.355 | 723 | +0.05(+3.70%) |
Dec 25, 2020 | 1.355 | 1.358 | 1.271 | 1.307 | 13,328 | -0.05(-3.53%) |
Dec 24, 2020 | 1.355 | 1.357 | 1.354 | 1.355 | 1,295 | +0.00(+0.26%) |
Dec 23, 2020 | 1.349 | 1.351 | 1.349 | 1.351 | 3,865 | +0.01(+0.96%) |
Dec 22, 2020 | 1.336 | 1.338 | 1.335 | 1.338 | 4,247 | -0.01(-0.60%) |
Dec 21, 2020 | 1.346 | 1.347 | 1.345 | 1.346 | 4,418 | +0.00(+0.29%) |
Dec 20, 2020 | 1.342 | 1.345 | 1.340 | 1.342 | 2,882 | -0.01(-0.70%) |
Dec 18, 2020 | 1.358 | 1.359 | 1.347 | 1.352 | 188,139 | -0.01(-0.41%) |
Dec 17, 2020 | 1.358 | 1.359 | 1.357 | 1.357 | 3,935 | +0.01(+0.55%) |
Dec 16, 2020 | 1.351 | 1.351 | 1.349 | 1.350 | 2,675 | +0.01(+0.41%) |
Dec 15, 2020 | 1.346 | 1.346 | 1.344 | 1.345 | 8,517 | +0.01(+0.88%) |
Dec 14, 2020 | 1.333 | 1.334 | 1.331 | 1.333 | 9,029 | -0.00(-0.01%) |
Dec 13, 2020 | 1.336 | 1.336 | 1.331 | 1.333 | 4,849 | +0.01(+0.80%) |
Dec 11, 2020 | 1.329 | 1.332 | 1.313 | 1.322 | 201,843 | -0.01(-0.59%) |
Dec 10, 2020 | 1.329 | 1.331 | 1.329 | 1.330 | 3,585 | -0.00(-0.34%) |
Dec 09, 2020 | 1.340 | 1.341 | 1.332 | 1.335 | 8,555 | -0.00(-0.14%) |
Dec 08, 2020 | 1.335 | 1.337 | 1.335 | 1.337 | 4,189 | -0.00(-0.03%) |
Dec 07, 2020 | 1.337 | 1.337 | 1.337 | 4,870 | -0.00(-0.35%) | |
Dec 06, 2020 | 1.339 | 1.342 | 1.339 | 1.342 | 5,636 | -0.00(-0.12%) |
Dec 04, 2020 | 1.345 | 1.354 | 1.341 | 1.343 | 217,822 | -0.00(-0.15%) |
Dec 03, 2020 | 1.345 | 1.346 | 1.344 | 1.345 | 3,695 | +0.01(+0.69%) |
Dec 02, 2020 | 1.336 | 1.337 | 1.336 | 1.336 | 4,542 | -0.01(-0.48%) |
Dec 01, 2020 | 1.342 | 1.343 | 1.342 | 1.343 | 7,461 | +0.01(+0.76%) |
Nov 30, 2020 | 1.332 | 1.333 | 1.332 | 1.333 | 3,616 | -0.00(-0.00%) |
Nov 29, 2020 | 1.333 | 1.333 | 1.331 | 1.333 | 1,926 | +0.00(+0.15%) |
Nov 27, 2020 | 1.335 | 1.338 | 1.329 | 1.331 | 168,695 | -0.00(-0.36%) |
Nov 26, 2020 | 1.335 | 1.336 | 1.334 | 1.335 | 7,364 | -0.00(-0.21%) |
Nov 25, 2020 | 1.339 | 1.339 | 1.337 | 1.338 | 4,491 | +0.00(+0.18%) |
Nov 24, 2020 | 1.336 | 1.336 | 1.335 | 1.336 | 3,349 | +0.00(+0.22%) |
Nov 23, 2020 | 1.331 | 1.333 | 1.331 | 1.333 | 3,293 | +0.00(+0.24%) |
Nov 22, 2020 | 1.330 | 1.330 | 1.328 | 1.330 | 2,671 | +0.00(+0.10%) |
Nov 20, 2020 | 1.326 | 1.330 | 1.325 | 1.328 | 173,453 | +0.00(+0.25%) |
Nov 19, 2020 | 1.326 | 1.326 | 1.325 | 1.325 | 5,447 | -0.00(-0.11%) |
Nov 18, 2020 | 1.327 | 1.327 | 1.327 | 1.327 | 3,375 | +0.00(+0.09%) |
Nov 17, 2020 | 1.324 | 1.326 | 1.324 | 1.325 | 4,979 | +0.00(+0.21%) |
Nov 16, 2020 | 1.319 | 1.323 | 1.319 | 1.323 | 6,809 | +0.00(+0.20%) |
Nov 15, 2020 | 1.317 | 1.320 | 1.317 | 1.320 | 1,374 | +0.00(+0.14%) |
Nov 13, 2020 | 1.311 | 1.320 | 1.311 | 1.318 | 168,171 | +0.01(+0.46%) |
Nov 12, 2020 | 1.311 | 1.312 | 1.311 | 1.312 | 5,696 | -0.01(-0.81%) |
Nov 11, 2020 | 1.322 | 1.323 | 1.321 | 1.323 | 3,964 | -0.00(-0.27%) |
Nov 10, 2020 | 1.327 | 1.327 | 1.326 | 1.326 | 4,298 | +0.01(+0.77%) |
Nov 09, 2020 | 1.316 | 1.316 | 1.316 | 1.316 | 4,500 | -0.00(-0.14%) |
Nov 08, 2020 | 1.316 | 1.318 | 1.315 | 1.318 | 6,547 | +0.00(+0.22%) |
Nov 06, 2020 | 1.314 | 1.318 | 1.309 | 1.315 | 283,855 | +0.00(+0.11%) |
Nov 05, 2020 | 1.314 | 1.316 | 1.313 | 1.314 | 5,597 | +0.02(+1.40%) |
Nov 04, 2020 | 1.299 | 1.299 | 1.293 | 1.295 | 7,891 | -0.01(-1.14%) |
Nov 03, 2020 | 1.305 | 1.310 | 1.305 | 1.310 | 5,725 | +0.02(+1.46%) |
Nov 02, 2020 | 1.292 | 1.292 | 1.291 | 1.291 | 5,166 | -0.00(-0.13%) |
Nov 01, 2020 | 1.292 | 1.294 | 1.292 | 1.293 | 1,579 | -0.00(-0.10%) |
Oct 30, 2020 | 1.292 | 1.299 | 1.290 | 1.294 | 259,123 | +0.00(+0.07%) |
Oct 29, 2020 | 1.292 | 1.294 | 1.292 | 1.294 | 10,565 | -0.00(-0.35%) |
Oct 28, 2020 | 1.298 | 1.299 | 1.298 | 1.298 | 6,477 | -0.00(-0.36%) |
Oct 27, 2020 | 1.304 | 1.304 | 1.302 | 1.303 | 12,613 | +0.00(+0.09%) |
Oct 26, 2020 | 1.302 | 1.302 | 1.301 | 1.302 | 7,741 | -0.00(-0.20%) |
Oct 25, 2020 | 1.306 | 1.306 | 1.304 | 1.304 | 4,768 | +0.00(+0.02%) |
Oct 23, 2020 | 1.308 | 1.312 | 1.302 | 1.304 | 197,475 | -0.00(-0.30%) |
Oct 22, 2020 | 1.308 | 1.309 | 1.308 | 1.308 | 8,364 | -0.01(-0.43%) |
Oct 21, 2020 | 1.314 | 1.315 | 1.313 | 1.313 | 7,946 | +0.02(+1.41%) |
Oct 20, 2020 | 1.295 | 1.295 | 1.294 | 1.295 | 8,312 | +0.00(+0.04%) |
Oct 19, 2020 | 1.294 | 1.295 | 1.294 | 1.295 | 11,488 | +0.00(+0.19%) |
Oct 18, 2020 | 1.290 | 1.293 | 1.290 | 1.292 | 3,825 | +0.00(+0.09%) |
Oct 16, 2020 | 1.290 | 1.296 | 1.286 | 1.291 | 224,357 | +0.00(+0.08%) |
Oct 15, 2020 | 1.290 | 1.292 | 1.289 | 1.290 | 6,873 | -0.01(-0.83%) |
Oct 14, 2020 | 1.301 | 1.302 | 1.300 | 1.301 | 9,927 | +0.01(+0.57%) |
Oct 13, 2020 | 1.293 | 1.294 | 1.293 | 1.293 | 5,451 | -0.01(-1.00%) |
Oct 12, 2020 | 1.306 | 1.307 | 1.306 | 1.306 | 6,819 | +0.00(+0.23%) |
Oct 11, 2020 | 1.302 | 1.303 | 1.302 | 1.303 | 3,228 | +0.00(+0.07%) |
Oct 09, 2020 | 1.294 | 1.305 | 1.292 | 1.303 | 190,005 | +0.01(+0.71%) |
Oct 08, 2020 | 1.294 | 1.294 | 1.292 | 1.293 | 8,050 | +0.00(+0.12%) |
Oct 07, 2020 | 1.291 | 1.292 | 1.291 | 1.292 | 5,980 | +0.00(+0.30%) |
Oct 06, 2020 | 1.287 | 1.289 | 1.287 | 1.288 | 11,482 | -0.01(-0.83%) |
Oct 05, 2020 | 1.298 | 1.299 | 1.297 | 1.299 | 6,687 | +0.01(+0.46%) |
Oct 04, 2020 | 1.294 | 1.294 | 1.291 | 1.293 | 3,068 | +0.00(+0.00%) |
Oct 02, 2020 | 1.288 | 1.295 | 1.284 | 1.293 | 276,485 | +0.00(+0.34%) |
Oct 01, 2020 | 1.288 | 1.289 | 1.287 | 1.288 | 5,286 | -0.00(-0.27%) |
Sep 30, 2020 | 1.292 | 1.293 | 1.292 | 1.292 | 6,678 | +0.01(+0.41%) |
Sep 29, 2020 | 1.286 | 1.287 | 1.285 | 1.287 | 8,009 | +0.00(+0.19%) |
Sep 28, 2020 | 1.283 | 1.285 | 1.283 | 1.284 | 9,605 | +0.01(+0.67%) |
Sep 27, 2020 | 1.278 | 1.278 | 1.275 | 1.276 | 2,831 | +0.00(+0.13%) |
Sep 25, 2020 | 1.273 | 1.280 | 1.269 | 1.274 | 229,219 | -0.00(-0.08%) |
Sep 24, 2020 | 1.273 | 1.275 | 1.273 | 1.275 | 7,290 | +0.00(+0.30%) |
Sep 23, 2020 | 1.272 | 1.273 | 1.271 | 1.271 | 6,588 | -0.00(-0.16%) |
Sep 22, 2020 | 1.273 | 1.274 | 1.273 | 1.273 | 7,422 | -0.01(-0.67%) |
Sep 21, 2020 | 1.281 | 1.282 | 1.281 | 1.282 | 6,662 | -0.01(-0.86%) |
Sep 20, 2020 | 1.292 | 1.294 | 1.291 | 1.293 | 2,018 | +0.00(+0.11%) |
Sep 18, 2020 | 1.297 | 1.300 | 1.291 | 1.291 | 231,876 | -0.01(-0.47%) |
Sep 17, 2020 | 1.297 | 1.298 | 1.297 | 1.298 | 10,247 | +0.00(+0.12%) |
Sep 16, 2020 | 1.297 | 1.297 | 1.296 | 1.296 | 5,826 | +0.01(+0.57%) |
Sep 15, 2020 | 1.289 | 1.289 | 1.289 | 1.289 | 4,525 | +0.00(+0.32%) |
Sep 14, 2020 | 1.284 | 1.285 | 1.284 | 1.285 | 6,220 | +0.00(+0.34%) |
Sep 13, 2020 | 1.279 | 1.281 | 1.277 | 1.280 | 2,024 | +0.00(+0.06%) |
Sep 11, 2020 | 1.280 | 1.286 | 1.276 | 1.279 | 218,624 | -0.00(-0.14%) |
Sep 10, 2020 | 1.280 | 1.282 | 1.280 | 1.281 | 9,060 | -0.02(-1.46%) |
Sep 09, 2020 | 1.300 | 1.301 | 1.299 | 1.300 | 4,888 | +0.00(+0.34%) |
Sep 08, 2020 | 1.298 | 1.299 | 1.295 | 1.296 | 10,600 | -0.02(-1.56%) |
Sep 07, 2020 | 1.316 | 1.317 | 1.316 | 1.316 | 11,616 | -0.01(-0.66%) |
Sep 06, 2020 | 1.326 | 1.326 | 1.324 | 1.325 | 3,654 | -0.00(-0.22%) |
Sep 04, 2020 | 1.328 | 1.332 | 1.318 | 1.328 | 224,909 | +0.00(+0.11%) |
Sep 03, 2020 | 1.328 | 1.328 | 1.326 | 1.326 | 6,127 | -0.01(-0.66%) |
Sep 02, 2020 | 1.335 | 1.336 | 1.335 | 1.335 | 5,029 | -0.00(-0.29%) |
Sep 01, 2020 | 1.338 | 1.339 | 1.337 | 1.339 | 8,328 | +0.00(+0.21%) |
Aug 31, 2020 | 1.337 | 1.337 | 1.336 | 1.336 | 5,827 | +0.00(+0.11%) |
Aug 30, 2020 | 1.335 | 1.335 | 1.334 | 1.335 | 3,289 | -0.00(-0.01%) |
Aug 28, 2020 | 1.320 | 1.336 | 1.319 | 1.335 | 229,374 | +0.02(+1.18%) |
Aug 27, 2020 | 1.320 | 1.321 | 1.319 | 1.319 | 7,100 | -0.00(-0.14%) |
Aug 26, 2020 | 1.321 | 1.322 | 1.320 | 1.321 | 4,745 | +0.01(+0.51%) |
Aug 25, 2020 | 1.315 | 1.315 | 1.314 | 1.315 | 5,495 | +0.01(+0.60%) |
Aug 24, 2020 | 1.306 | 1.307 | 1.305 | 1.307 | 5,971 | -0.00(-0.23%) |
Aug 23, 2020 | 1.309 | 1.310 | 1.308 | 1.310 | 2,210 | +0.00(+0.09%) |
Aug 21, 2020 | 1.321 | 1.325 | 1.306 | 1.309 | 227,179 | -0.01(-0.97%) |
Aug 20, 2020 | 1.321 | 1.322 | 1.321 | 1.322 | 7,949 | +0.01(+0.81%) |
Aug 19, 2020 | 1.309 | 1.312 | 1.309 | 1.311 | 10,734 | -0.01(-1.02%) |
Aug 18, 2020 | 1.324 | 1.325 | 1.323 | 1.324 | 6,918 | +0.01(+1.06%) |
Aug 17, 2020 | 1.310 | 1.311 | 1.309 | 1.310 | 6,322 | +0.00(+0.03%) |
Aug 16, 2020 | 1.310 | 1.310 | 1.309 | 1.310 | 2,606 | +0.00(+0.12%) |
Aug 14, 2020 | 1.307 | 1.314 | 1.305 | 1.308 | 160,465 | +0.00(+0.13%) |
Aug 13, 2020 | 1.307 | 1.307 | 1.305 | 1.307 | 5,132 | +0.00(+0.22%) |
Aug 12, 2020 | 1.303 | 1.304 | 1.303 | 1.304 | 7,830 | -0.00(-0.09%) |
Aug 11, 2020 | 1.305 | 1.306 | 1.305 | 1.305 | 6,842 | -0.00(-0.28%) |
Aug 10, 2020 | 1.307 | 1.310 | 1.306 | 1.309 | 29,331 | +0.00(+0.29%) |
Aug 09, 2020 | 1.305 | 1.306 | 1.304 | 1.305 | 2,498 | -0.00(-0.01%) |
Aug 07, 2020 | 1.314 | 1.315 | 1.301 | 1.305 | 210,530 | -0.01(-0.68%) |
Aug 06, 2020 | 1.314 | 1.315 | 1.313 | 1.314 | 6,843 | +0.00(+0.10%) |
Aug 05, 2020 | 1.311 | 1.313 | 1.311 | 1.313 | 6,413 | +0.01(+0.45%) |
Aug 04, 2020 | 1.307 | 1.307 | 1.306 | 1.307 | 6,028 | -0.00(-0.05%) |
Aug 03, 2020 | 1.307 | 1.308 | 1.306 | 1.307 | 8,026 | -0.00(-0.17%) |
Aug 02, 2020 | 1.308 | 1.310 | 1.307 | 1.310 | 3,461 | +0.00(+0.09%) |
Jul 31, 2020 | 1.309 | 1.317 | 1.307 | 1.308 | 251,545 | -0.00(-0.21%) |
Jul 30, 2020 | 1.309 | 1.312 | 1.307 | 1.311 | 9,290 | +0.01(+0.96%) |
Jul 29, 2020 | 1.300 | 1.300 | 1.299 | 1.299 | 8,861 | +0.01(+0.48%) |
Jul 28, 2020 | 1.293 | 1.294 | 1.292 | 1.292 | 6,360 | +0.00(+0.35%) |
Jul 27, 2020 | 1.288 | 1.290 | 1.287 | 1.288 | 8,715 | +0.01(+0.72%) |
Jul 26, 2020 | 1.279 | 1.280 | 1.278 | 1.279 | 3,285 | -0.00(-0.03%) |
Jul 24, 2020 | 1.274 | 1.280 | 1.272 | 1.279 | 188,694 | +0.01(+0.48%) |
Jul 23, 2020 | 1.274 | 1.274 | 1.273 | 1.273 | 5,383 | +0.00(+0.01%) |
Jul 22, 2020 | 1.273 | 1.274 | 1.272 | 1.273 | 8,121 | +0.00(+0.05%) |
Jul 21, 2020 | 1.273 | 1.273 | 1.271 | 1.272 | 7,867 | +0.01(+0.52%) |
Jul 20, 2020 | 1.266 | 1.266 | 1.265 | 1.266 | 6,278 | +0.01(+0.71%) |
Jul 19, 2020 | 1.257 | 1.257 | 1.255 | 1.257 | 2,868 | +0.00(+0.02%) |
Jul 17, 2020 | 1.255 | 1.257 | 1.251 | 1.257 | 143,930 | +0.00(+0.08%) |
Jul 16, 2020 | 1.255 | 1.256 | 1.255 | 1.256 | 8,067 | -0.00(-0.26%) |
Jul 15, 2020 | 1.259 | 1.259 | 1.258 | 1.259 | 4,431 | +0.00(+0.14%) |
Jul 14, 2020 | 1.255 | 1.257 | 1.255 | 1.257 | 9,469 | +0.00(+0.12%) |
Jul 13, 2020 | 1.255 | 1.256 | 1.255 | 1.255 | 5,647 | -0.01(-0.59%) |
Jul 12, 2020 | 1.262 | 1.264 | 1.262 | 1.263 | 3,293 | +0.00(+0.08%) |
Jul 10, 2020 | 1.260 | 1.266 | 1.257 | 1.262 | 168,921 | +0.00(+0.13%) |
Jul 09, 2020 | 1.260 | 1.261 | 1.260 | 1.260 | 4,674 | -0.00(-0.07%) |
Jul 08, 2020 | 1.261 | 1.261 | 1.260 | 1.261 | 6,490 | +0.01(+0.56%) |
Jul 07, 2020 | 1.254 | 1.255 | 1.254 | 1.254 | 5,681 | +0.00(+0.39%) |
Jul 06, 2020 | 1.249 | 1.249 | 1.248 | 1.249 | 5,135 | +0.00(+0.17%) |
Jul 05, 2020 | 1.247 | 1.248 | 1.246 | 1.247 | 2,029 | -0.00(-0.08%) |
Jul 03, 2020 | 1.247 | 1.249 | 1.244 | 1.248 | 153,690 | +0.00(+0.11%) |
Jul 02, 2020 | 1.247 | 1.247 | 1.246 | 1.247 | 5,091 | -0.00(-0.07%) |
Jul 01, 2020 | 1.247 | 1.248 | 1.247 | 1.248 | 5,727 | +0.01(+0.68%) |
Jun 30, 2020 | 1.240 | 1.240 | 1.239 | 1.239 | 5,662 | +0.01(+0.69%) |
Jun 29, 2020 | 1.230 | 1.231 | 1.229 | 1.231 | 5,325 | -0.00(-0.25%) |
Jun 28, 2020 | 1.234 | 1.234 | 1.233 | 1.234 | 2,458 | +0.00(+0.02%) |
Jun 26, 2020 | 1.242 | 1.244 | 1.231 | 1.233 | 185,858 | -0.01(-0.71%) |
Jun 25, 2020 | 1.242 | 1.243 | 1.241 | 1.242 | 11,142 | +0.00(+0.08%) |
Jun 24, 2020 | 1.242 | 1.242 | 1.241 | 1.241 | 6,691 | -0.01(-0.84%) |
Jun 23, 2020 | 1.252 | 1.252 | 1.251 | 1.252 | 5,693 | +0.00(+0.24%) |
Jun 22, 2020 | 1.247 | 1.249 | 1.246 | 1.249 | 9,412 | +0.01(+1.20%) |
Jun 21, 2020 | 1.235 | 1.236 | 1.234 | 1.234 | 5,026 | -0.00(-0.07%) |
Jun 19, 2020 | 1.242 | 1.246 | 1.234 | 1.235 | 205,479 | -0.01(-0.61%) |
Jun 18, 2020 | 1.242 | 1.243 | 1.241 | 1.242 | 7,545 | -0.01(-1.04%) |
Jun 17, 2020 | 1.255 | 1.257 | 1.253 | 1.255 | 8,360 | -0.00(-0.13%) |
Jun 16, 2020 | 1.257 | 1.257 | 1.255 | 1.257 | 9,066 | -0.01(-0.40%) |
Jun 15, 2020 | 1.260 | 1.263 | 1.259 | 1.262 | 12,752 | +0.01(+0.92%) |
Jun 14, 2020 | 1.252 | 1.252 | 1.249 | 1.250 | 5,507 | -0.00(-0.27%) |
Jun 12, 2020 | 1.260 | 1.265 | 1.247 | 1.254 | 294,471 | -0.00(-0.28%) |
Jun 11, 2020 | 1.260 | 1.260 | 1.257 | 1.257 | 10,042 | -0.02(-1.34%) |
Jun 10, 2020 | 1.275 | 1.275 | 1.274 | 1.274 | 8,397 | +0.00(+0.22%) |
Jun 09, 2020 | 1.273 | 1.273 | 1.272 | 1.272 | 7,217 | -0.00(-0.13%) |
Jun 08, 2020 | 1.272 | 1.274 | 1.272 | 1.273 | 5,524 | +0.00(+0.16%) |
Jun 07, 2020 | 1.269 | 1.272 | 1.267 | 1.271 | 2,791 | +0.00(+0.38%) |
Jun 05, 2020 | 1.259 | 1.273 | 1.258 | 1.267 | 237,915 | +0.01(+0.45%) |
Jun 04, 2020 | 1.259 | 1.261 | 1.259 | 1.261 | 8,071 | +0.00(+0.30%) |
Jun 03, 2020 | 1.257 | 1.258 | 1.257 | 1.257 | 4,534 | +0.00(+0.18%) |
Jun 02, 2020 | 1.255 | 1.255 | 1.254 | 1.255 | 6,180 | +0.01(+0.53%) |
Jun 01, 2020 | 1.249 | 1.250 | 1.248 | 1.248 | 6,156 | +0.01(+1.13%) |
May 31, 2020 | 1.232 | 1.235 | 1.232 | 1.234 | 4,554 | -0.00(-0.02%) |
May 29, 2020 | 1.232 | 1.239 | 1.229 | 1.235 | 257,036 | +0.00(+0.21%) |
May 28, 2020 | 1.232 | 1.232 | 1.231 | 1.232 | 7,732 | +0.01(+0.47%) |
May 27, 2020 | 1.226 | 1.227 | 1.226 | 1.226 | 6,692 | -0.01(-0.57%) |
May 26, 2020 | 1.233 | 1.234 | 1.233 | 1.233 | 8,067 | +0.01(+1.17%) |
May 25, 2020 | 1.218 | 1.219 | 1.218 | 1.219 | 5,569 | +0.00(+0.07%) |
May 24, 2020 | 1.218 | 1.219 | 1.217 | 1.218 | 1,575 | +0.00(+0.17%) |
May 22, 2020 | 1.222 | 1.223 | 1.216 | 1.216 | 182,906 | -0.01(-0.50%) |
May 21, 2020 | 1.222 | 1.223 | 1.221 | 1.222 | 5,319 | -0.00(-0.11%) |
May 20, 2020 | 1.223 | 1.224 | 1.223 | 1.224 | 7,392 | -0.00(-0.14%) |
May 19, 2020 | 1.225 | 1.225 | 1.224 | 1.225 | 7,057 | +0.01(+0.50%) |
May 18, 2020 | 1.219 | 1.220 | 1.219 | 1.219 | 8,510 | +0.01(+0.93%) |
May 17, 2020 | 1.208 | 1.210 | 1.207 | 1.208 | 3,784 | -0.00(-0.16%) |
May 15, 2020 | 1.223 | 1.224 | 1.210 | 1.210 | 212,347 | -0.01(-1.07%) |
May 14, 2020 | 1.223 | 1.223 | 1.221 | 1.223 | 8,389 | -0.00(-0.00%) |
May 13, 2020 | 1.223 | 1.224 | 1.223 | 1.223 | 6,401 | -0.00(-0.21%) |
May 12, 2020 | 1.226 | 1.227 | 1.226 | 1.226 | 8,645 | -0.01(-0.61%) |
May 11, 2020 | 1.233 | 1.234 | 1.232 | 1.233 | 6,069 | -0.01(-0.56%) |
May 10, 2020 | 1.240 | 1.241 | 1.240 | 1.240 | 2,397 | -0.00(-0.00%) |
May 08, 2020 | 1.236 | 1.247 | 1.235 | 1.240 | 142,830 | +0.00(+0.25%) |
May 07, 2020 | 1.236 | 1.238 | 1.235 | 1.237 | 5,073 | +0.00(+0.39%) |
May 06, 2020 | 1.234 | 1.235 | 1.232 | 1.232 | 7,376 | -0.01(-0.94%) |
May 05, 2020 | 1.243 | 1.245 | 1.243 | 1.244 | 7,418 | -0.00(-0.03%) |
May 04, 2020 | 1.244 | 1.245 | 1.244 | 1.244 | 4,798 | -0.00(-0.11%) |
May 03, 2020 | 1.249 | 1.249 | 1.245 | 1.246 | 3,547 | -0.00(-0.26%) |
May 01, 2020 | 1.259 | 1.260 | 1.248 | 1.249 | 175,022 | -0.01(-0.67%) |
Apr 30, 2020 | 1.259 | 1.260 | 1.257 | 1.258 | 7,875 | +0.01(+0.85%) |
Apr 29, 2020 | 1.247 | 1.248 | 1.245 | 1.247 | 6,941 | +0.00(+0.35%) |
Apr 28, 2020 | 1.242 | 1.243 | 1.242 | 1.243 | 5,170 | +0.00(+0.01%) |
Apr 27, 2020 | 1.243 | 1.243 | 1.242 | 1.242 | 6,731 | +0.01(+0.48%) |
Apr 26, 2020 | 1.237 | 1.237 | 1.236 | 1.236 | 1,908 | +0.00(+0.03%) |
Apr 24, 2020 | 1.234 | 1.238 | 1.230 | 1.236 | 174,791 | +0.00(+0.08%) |
Apr 23, 2020 | 1.234 | 1.235 | 1.234 | 1.235 | 5,220 | +0.00(+0.10%) |
Apr 22, 2020 | 1.233 | 1.234 | 1.232 | 1.234 | 5,317 | +0.00(+0.36%) |
Apr 21, 2020 | 1.229 | 1.230 | 1.229 | 1.229 | 4,763 | -0.01(-1.14%) |
Apr 20, 2020 | 1.243 | 1.245 | 1.243 | 1.244 | 5,280 | -0.01(-0.43%) |
Apr 19, 2020 | 1.249 | 1.250 | 1.249 | 1.249 | 1,471 | -0.00(-0.06%) |
Apr 17, 2020 | 1.245 | 1.252 | 1.241 | 1.250 | 200,205 | +0.00(+0.13%) |
Apr 16, 2020 | 1.245 | 1.249 | 1.245 | 1.248 | 9,178 | -0.00(-0.27%) |
Apr 15, 2020 | 1.252 | 1.253 | 1.251 | 1.252 | 4,475 | -0.01(-0.88%) |
Apr 14, 2020 | 1.262 | 1.263 | 1.262 | 1.263 | 4,200 | +0.01(+0.89%) |
Apr 13, 2020 | 1.250 | 1.252 | 1.250 | 1.252 | 4,520 | +0.00(+0.39%) |
Apr 12, 2020 | 1.244 | 1.247 | 1.244 | 1.247 | 2,830 | +0.00(+0.14%) |
Apr 10, 2020 | 1.246 | 1.249 | 1.244 | 1.245 | 68,504 | -0.00(-0.03%) |
Apr 09, 2020 | 1.246 | 1.247 | 1.244 | 1.245 | 6,657 | +0.01(+0.52%) |
Apr 08, 2020 | 1.238 | 1.240 | 1.238 | 1.239 | 8,493 | +0.00(+0.36%) |
Apr 07, 2020 | 1.233 | 1.234 | 1.232 | 1.234 | 6,426 | +0.01(+0.98%) |
Apr 06, 2020 | 1.223 | 1.223 | 1.216 | 1.222 | 10,145 | -0.00(-0.04%) |
Apr 05, 2020 | 1.227 | 1.227 | 1.222 | 1.223 | 3,611 | -0.00(-0.28%) |
Apr 03, 2020 | 1.239 | 1.240 | 1.221 | 1.226 | 236,319 | -0.01(-1.03%) |
Apr 02, 2020 | 1.239 | 1.240 | 1.239 | 1.239 | 5,318 | +0.00(+0.08%) |