Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.653 | 3.679 | 3.506 | 3.523 | 53,439,080 | -0.12(-3.33%) |
Oct 28, 2021 | 3.636 | 3.670 | 3.558 | 3.645 | 49,186,932 | -0.02(-0.47%) |
Oct 27, 2021 | 3.714 | 3.783 | 3.653 | 3.662 | 48,168,564 | +0.02(+0.48%) |
Oct 26, 2021 | 3.627 | 3.645 | 37,228,204 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.671 | 3.740 | 3.645 | 3.714 | 47,737,460 | +0.14(+3.87%) |
Oct 22, 2021 | 3.597 | 3.614 | 3.437 | 3.575 | 104,151,064 | -0.15(-3.95%) |
Oct 21, 2021 | 3.800 | 3.831 | 3.645 | 3.722 | 68,011,416 | -0.13(-3.37%) |
Oct 20, 2021 | 3.757 | 3.891 | 3.744 | 3.852 | 37,443,304 | +0.15(+3.97%) |
Oct 19, 2021 | 3.800 | 3.826 | 3.697 | 3.705 | 48,443,236 | -0.17(-4.46%) |
Oct 18, 2021 | 3.826 | 3.909 | 3.774 | 3.878 | 35,878,200 | -0.03(-0.67%) |
Oct 15, 2021 | 3.766 | 3.922 | 3.757 | 3.904 | 34,142,284 | +0.16(+4.40%) |
Oct 14, 2021 | 3.783 | 3.800 | 3.714 | 3.740 | 23,155,276 | -0.04(-1.14%) |
Oct 13, 2021 | 3.766 | 3.800 | 3.679 | 3.783 | 26,975,154 | +0.04(+1.16%) |
Oct 12, 2021 | 3.800 | 3.800 | 3.731 | 3.740 | 12,808,236 | -0.02(-0.46%) |
Oct 11, 2021 | 3.844 | 3.870 | 3.748 | 3.757 | 26,437,128 | -0.09(-2.25%) |
Oct 08, 2021 | 3.904 | 3.948 | 3.835 | 3.844 | 29,142,622 | +0.01(+0.23%) |
Oct 07, 2021 | 3.922 | 3.939 | 3.809 | 3.835 | 38,427,640 | -0.11(-2.85%) |
Oct 06, 2021 | 3.870 | 3.955 | 3.774 | 3.948 | 49,218,452 | +0.03(+0.66%) |
Oct 05, 2021 | 3.861 | 3.991 | 3.819 | 3.922 | 44,941,848 | +0.07(+1.80%) |
Oct 04, 2021 | 3.861 | 3.930 | 3.757 | 3.852 | 51,181,000 | -0.08(-2.04%) |
Oct 01, 2021 | 3.818 | 3.947 | 3.804 | 3.932 | 41,431,488 | +0.17(+4.61%) |
Sep 30, 2021 | 3.795 | 3.823 | 3.720 | 3.759 | 37,440,768 | -0.01(-0.38%) |
Sep 29, 2021 | 3.752 | 3.788 | 3.695 | 3.773 | 43,717,820 | +0.09(+2.32%) |
Sep 28, 2021 | 3.866 | 3.895 | 3.688 | 3.688 | 56,051,236 | -0.16(-4.26%) |
Sep 27, 2021 | 3.745 | 3.859 | 3.716 | 3.852 | 53,329,856 | +0.09(+2.27%) |
Sep 24, 2021 | 3.763 | 3.806 | 3.745 | 3.766 | 33,697,128 | -0.08(-2.04%) |
Sep 23, 2021 | 3.745 | 3.873 | 3.741 | 3.845 | 41,159,416 | +0.15(+4.05%) |
Sep 22, 2021 | 3.702 | 3.759 | 3.674 | 3.695 | 42,081,772 | +0.06(+1.57%) |
Sep 21, 2021 | 3.624 | 3.688 | 3.604 | 3.638 | 44,562,128 | +0.04(+0.99%) |
Sep 20, 2021 | 3.674 | 3.681 | 3.552 | 3.602 | 59,147,312 | -0.14(-3.63%) |
Sep 17, 2021 | 3.781 | 3.788 | 3.724 | 3.738 | 38,714,016 | -0.09(-2.42%) |
Sep 16, 2021 | 3.838 | 3.856 | 3.773 | 3.831 | 30,846,926 | -0.04(-0.92%) |
Sep 15, 2021 | 3.880 | 3.913 | 3.845 | 3.866 | 36,122,380 | -0.05(-1.27%) |
Sep 14, 2021 | 3.959 | 3.980 | 3.888 | 3.916 | 41,249,176 | -0.04(-0.90%) |
Sep 13, 2021 | 3.952 | 4.002 | 3.909 | 3.952 | 50,978,988 | +0.09(+2.40%) |
Sep 10, 2021 | 3.945 | 3.970 | 3.845 | 3.859 | 48,457,224 | -0.02(-0.55%) |
Sep 09, 2021 | 3.831 | 3.980 | 3.781 | 3.880 | 99,139,992 | +0.06(+1.68%) |
Sep 08, 2021 | 4.009 | 4.045 | 3.809 | 3.816 | 60,951,776 | -0.28(-6.79%) |
Sep 07, 2021 | 4.045 | 4.159 | 4.030 | 4.094 | 22,509,378 | +0.05(+1.23%) |
Sep 03, 2021 | 4.109 | 4.123 | 4.009 | 4.045 | 38,887,312 | -0.06(-1.39%) |
Sep 02, 2021 | 4.173 | 4.216 | 4.066 | 4.102 | 53,446,728 | -0.14(-3.20%) |
Sep 01, 2021 | 4.287 | 4.344 | 4.230 | 4.237 | 37,676,680 | +0.01(+0.22%) |
Aug 31, 2021 | 4.221 | 4.321 | 4.192 | 4.228 | 54,275,656 | +0.06(+1.54%) |
Aug 30, 2021 | 4.171 | 4.207 | 4.128 | 4.164 | 27,021,670 | -0.04(-1.02%) |
Aug 27, 2021 | 4.085 | 4.214 | 4.064 | 4.207 | 35,583,224 | +0.12(+2.97%) |
Aug 26, 2021 | 4.150 | 4.178 | 4.068 | 4.085 | 39,965,868 | -0.14(-3.21%) |
Aug 25, 2021 | 4.142 | 4.221 | 4.107 | 4.221 | 28,549,172 | +0.06(+1.37%) |
Aug 24, 2021 | 4.021 | 4.185 | 4.014 | 4.164 | 37,203,344 | +0.19(+4.66%) |
Aug 23, 2021 | 3.950 | 3.986 | 3.914 | 3.978 | 34,222,056 | +0.05(+1.27%) |
Aug 20, 2021 | 3.822 | 3.929 | 3.807 | 3.929 | 44,288,496 | +0.02(+0.55%) |
Aug 19, 2021 | 3.993 | 4.014 | 3.868 | 3.907 | 65,699,876 | -0.08(-1.97%) |
Aug 18, 2021 | 4.036 | 4.132 | 3.986 | 3.986 | 55,498,224 | -0.08(-1.93%) |
Aug 17, 2021 | 4.014 | 4.118 | 3.978 | 4.064 | 54,445,392 | +0.01(+0.18%) |
Aug 16, 2021 | 4.171 | 4.182 | 4.050 | 4.057 | 42,245,340 | -0.09(-2.24%) |
Aug 13, 2021 | 4.121 | 4.157 | 4.043 | 4.150 | 43,735,584 | +0.04(+1.04%) |
Aug 12, 2021 | 4.171 | 4.207 | 4.100 | 4.107 | 39,239,208 | -0.11(-2.69%) |
Aug 11, 2021 | 4.136 | 4.235 | 4.093 | 4.221 | 36,422,304 | +0.05(+1.19%) |
Aug 10, 2021 | 4.136 | 4.228 | 4.121 | 4.171 | 43,699,792 | -0.01(-0.34%) |
Aug 09, 2021 | 4.192 | 4.249 | 4.150 | 4.185 | 41,233,848 | +0.04(+0.86%) |
Aug 06, 2021 | 4.086 | 4.192 | 4.050 | 4.150 | 51,707,564 | +0.07(+1.74%) |
Aug 05, 2021 | 4.150 | 4.221 | 4.015 | 4.079 | 84,426,112 | +0.01(+0.35%) |
Aug 04, 2021 | 4.136 | 4.182 | 4.015 | 4.064 | 57,414,820 | -0.13(-3.05%) |
Aug 03, 2021 | 4.150 | 4.228 | 4.036 | 4.192 | 59,737,008 | +0.01(+0.34%) |
Aug 02, 2021 | 4.278 | 4.327 | 4.164 | 4.178 | 72,485,480 | +0.08(+1.96%) |
Jul 30, 2021 | 4.240 | 4.307 | 4.070 | 4.098 | 54,013,940 | -0.18(-4.31%) |
Jul 29, 2021 | 4.276 | 4.311 | 4.212 | 4.283 | 40,117,756 | +0.04(+0.84%) |
Jul 28, 2021 | 4.148 | 4.293 | 4.148 | 4.247 | 71,420,160 | +0.17(+4.18%) |
Jul 27, 2021 | 4.020 | 4.102 | 3.991 | 4.077 | 51,929,992 | +0.04(+0.88%) |
Jul 26, 2021 | 3.956 | 4.055 | 3.949 | 4.041 | 34,570,704 | +0.12(+3.08%) |
Jul 23, 2021 | 3.970 | 4.006 | 3.885 | 3.920 | 34,339,152 | -0.02(-0.54%) |
Jul 22, 2021 | 3.991 | 3.991 | 3.913 | 3.942 | 32,770,644 | -0.06(-1.60%) |
Jul 21, 2021 | 3.942 | 4.013 | 3.924 | 4.006 | 30,398,198 | +0.06(+1.62%) |
Jul 20, 2021 | 3.835 | 3.977 | 3.814 | 3.942 | 59,851,544 | +0.07(+1.83%) |
Jul 19, 2021 | 3.935 | 3.959 | 3.846 | 3.871 | 56,347,056 | -0.13(-3.37%) |
Jul 16, 2021 | 4.098 | 4.119 | 3.999 | 4.006 | 46,682,268 | -0.06(-1.57%) |
Jul 15, 2021 | 4.126 | 4.165 | 4.030 | 4.070 | 56,383,648 | -0.06(-1.55%) |
Jul 14, 2021 | 4.240 | 4.247 | 4.119 | 4.133 | 86,059,192 | +0.08(+1.93%) |
Jul 13, 2021 | 4.006 | 4.091 | 3.970 | 4.055 | 68,707,552 | +0.01(+0.35%) |
Jul 12, 2021 | 3.949 | 4.077 | 3.942 | 4.041 | 54,750,092 | +0.10(+2.52%) |
Jul 09, 2021 | 3.991 | 4.006 | 3.935 | 3.942 | 35,989,204 | -0.01(-0.18%) |
Jul 08, 2021 | 3.906 | 3.984 | 3.856 | 3.949 | 66,847,080 | -0.03(-0.71%) |
Jul 07, 2021 | 3.963 | 4.041 | 3.899 | 3.977 | 61,514,044 | +0.02(+0.54%) |
Jul 06, 2021 | 4.077 | 4.087 | 3.949 | 3.956 | 48,064,644 | -0.25(-5.91%) |
Jul 02, 2021 | 4.219 | 4.219 | 4.119 | 4.205 | 42,643,800 | +0.05(+1.20%) |
Jul 01, 2021 | 4.261 | 4.261 | 4.105 | 4.155 | 42,939,700 | -0.11(-2.62%) |
Jun 30, 2021 | 4.217 | 4.284 | 4.192 | 4.266 | 40,467,528 | -0.04(-0.99%) |
Jun 29, 2021 | 4.337 | 4.344 | 4.245 | 4.309 | 41,040,112 | -0.06(-1.46%) |
Jun 28, 2021 | 4.387 | 4.405 | 4.281 | 4.373 | 50,882,964 | -0.04(-0.81%) |
Jun 25, 2021 | 4.557 | 4.579 | 4.352 | 4.408 | 72,015,592 | -0.18(-4.02%) |
Jun 24, 2021 | 4.557 | 4.614 | 4.508 | 4.593 | 53,043,768 | +0.09(+1.89%) |
Jun 23, 2021 | 4.579 | 4.660 | 4.501 | 4.508 | 49,209,708 | -0.05(-1.09%) |
Jun 22, 2021 | 4.522 | 4.584 | 4.472 | 4.557 | 55,308,284 | +0.00(+0.00%) |
Jun 21, 2021 | 4.572 | 4.586 | 4.494 | 4.557 | 36,134,144 | +0.05(+1.10%) |
Jun 18, 2021 | 4.635 | 4.646 | 4.462 | 4.508 | 52,942,128 | -0.12(-2.61%) |
Jun 17, 2021 | 4.770 | 4.799 | 4.614 | 4.628 | 73,285,920 | -0.01(-0.31%) |
Jun 16, 2021 | 4.557 | 4.753 | 4.550 | 4.643 | 105,352,440 | +0.06(+1.40%) |
Jun 15, 2021 | 4.557 | 4.579 | 4.476 | 4.579 | 41,255,288 | +0.06(+1.26%) |
Jun 14, 2021 | 4.564 | 4.611 | 4.497 | 4.522 | 47,759,968 | +0.00(+0.00%) |
Jun 11, 2021 | 4.593 | 4.593 | 4.458 | 4.522 | 54,770,868 | -0.09(-1.85%) |
Jun 10, 2021 | 4.699 | 4.728 | 4.572 | 4.607 | 73,252,512 | -0.03(-0.61%) |
Jun 09, 2021 | 4.614 | 4.770 | 4.579 | 4.635 | 87,769,600 | +0.00(+0.00%) |
Jun 08, 2021 | 4.550 | 4.662 | 4.501 | 4.635 | 109,799,352 | +0.02(+0.46%) |
Jun 07, 2021 | 4.494 | 4.657 | 4.430 | 4.614 | 109,665,888 | +0.11(+2.52%) |
Jun 04, 2021 | 4.387 | 4.536 | 4.380 | 4.501 | 60,481,112 | +0.15(+3.43%) |
Jun 03, 2021 | 4.352 | 4.437 | 4.323 | 4.352 | 40,673,264 | -0.01(-0.16%) |
Jun 02, 2021 | 4.188 | 4.423 | 4.181 | 4.359 | 72,950,352 | +0.19(+4.60%) |
Jun 01, 2021 | 4.124 | 4.181 | 4.103 | 4.167 | 50,035,280 | +0.12(+3.04%) |
May 28, 2021 | 3.931 | 4.051 | 3.924 | 4.044 | 41,178,988 | +0.10(+2.52%) |
May 27, 2021 | 3.924 | 3.959 | 3.853 | 3.945 | 38,807,896 | +0.03(+0.72%) |
May 26, 2021 | 3.846 | 3.924 | 3.835 | 3.916 | 25,387,796 | +0.11(+2.79%) |
May 25, 2021 | 3.881 | 3.888 | 3.803 | 3.810 | 29,852,740 | -0.06(-1.66%) |
May 24, 2021 | 3.874 | 3.896 | 3.853 | 3.874 | 25,291,124 | +0.01(+0.18%) |
May 21, 2021 | 3.889 | 3.896 | 3.814 | 3.867 | 64,621,064 | -0.04(-1.09%) |
May 20, 2021 | 3.889 | 3.952 | 3.867 | 3.910 | 63,208,144 | +0.06(+1.47%) |
May 19, 2021 | 3.804 | 3.903 | 3.789 | 3.853 | 50,586,488 | -0.01(-0.37%) |
May 18, 2021 | 3.881 | 3.920 | 3.853 | 3.867 | 30,112,654 | +0.00(+0.00%) |
May 17, 2021 | 3.789 | 3.885 | 3.768 | 3.867 | 49,097,716 | -0.01(-0.18%) |
May 14, 2021 | 3.860 | 3.896 | 3.777 | 3.874 | 58,218,192 | +0.12(+3.21%) |
May 13, 2021 | 3.662 | 3.796 | 3.655 | 3.754 | 57,914,320 | +0.11(+3.11%) |
May 12, 2021 | 3.704 | 3.733 | 3.634 | 3.641 | 33,410,408 | -0.13(-3.38%) |
May 11, 2021 | 3.711 | 3.789 | 3.704 | 3.768 | 36,649,908 | -0.01(-0.19%) |
May 10, 2021 | 3.726 | 3.796 | 3.719 | 3.775 | 43,153,404 | +0.05(+1.33%) |
May 07, 2021 | 3.662 | 3.733 | 3.648 | 3.726 | 29,236,380 | +0.09(+2.53%) |
May 06, 2021 | 3.612 | 3.655 | 3.598 | 3.634 | 58,405,308 | +0.04(+0.98%) |
May 05, 2021 | 3.584 | 3.619 | 3.471 | 3.598 | 47,622,020 | +0.13(+3.67%) |
May 04, 2021 | 3.534 | 3.545 | 3.428 | 3.471 | 67,736,560 | -0.12(-3.35%) |
May 03, 2021 | 3.605 | 3.676 | 3.584 | 3.591 | 77,545,504 | +0.05(+1.46%) |
Apr 30, 2021 | 3.568 | 3.596 | 3.525 | 3.539 | 47,769,980 | -0.04(-1.19%) |
Apr 29, 2021 | 3.667 | 3.688 | 3.561 | 3.582 | 50,380,108 | -0.11(-2.88%) |
Apr 28, 2021 | 3.561 | 3.716 | 3.547 | 3.688 | 60,221,668 | +0.21(+5.91%) |
Apr 27, 2021 | 3.539 | 3.581 | 3.475 | 3.482 | 41,357,260 | -0.06(-1.60%) |
Apr 26, 2021 | 3.546 | 3.574 | 3.518 | 3.539 | 41,811,384 | +0.04(+1.01%) |
Apr 23, 2021 | 3.546 | 3.585 | 3.489 | 3.503 | 37,457,024 | -0.02(-0.60%) |
Apr 22, 2021 | 3.518 | 3.544 | 3.472 | 3.525 | 49,792,452 | +0.09(+2.67%) |
Apr 21, 2021 | 3.440 | 3.454 | 3.405 | 3.433 | 15,584,459 | -0.03(-0.82%) |
Apr 20, 2021 | 3.518 | 3.518 | 3.447 | 3.461 | 50,575,208 | -0.04(-1.21%) |
Apr 19, 2021 | 3.468 | 3.532 | 3.454 | 3.503 | 44,901,960 | +0.00(+0.00%) |
Apr 16, 2021 | 3.433 | 3.532 | 3.412 | 3.503 | 44,376,044 | +0.06(+1.64%) |
Apr 15, 2021 | 3.489 | 3.511 | 3.419 | 3.447 | 45,842,680 | +0.01(+0.21%) |
Apr 14, 2021 | 3.327 | 3.482 | 3.327 | 3.440 | 51,158,756 | +0.07(+2.10%) |
Apr 13, 2021 | 3.299 | 3.405 | 3.292 | 3.369 | 35,244,976 | +0.04(+1.06%) |
Apr 12, 2021 | 3.334 | 3.362 | 3.306 | 3.334 | 28,358,516 | +0.01(+0.21%) |
Apr 09, 2021 | 3.320 | 3.362 | 3.299 | 3.327 | 33,907,896 | -0.02(-0.63%) |
Apr 08, 2021 | 3.369 | 3.419 | 3.348 | 3.348 | 51,025,128 | -0.03(-0.84%) |
Apr 07, 2021 | 3.426 | 3.454 | 3.341 | 3.376 | 50,136,980 | -0.03(-0.83%) |
Apr 06, 2021 | 3.419 | 3.454 | 3.383 | 3.405 | 40,963,436 | -0.01(-0.21%) |
Apr 05, 2021 | 3.398 | 3.447 | 3.362 | 3.412 | 48,995,088 | +0.04(+1.26%) |
Apr 01, 2021 | 3.461 | 3.480 | 3.341 | 3.369 | 54,830,456 | -0.13(-3.78%) |
Mar 31, 2021 | 3.466 | 3.530 | 3.431 | 3.502 | 59,942,172 | +0.03(+0.81%) |
Mar 30, 2021 | 3.417 | 3.502 | 3.403 | 3.473 | 40,472,804 | +0.07(+2.07%) |
Mar 29, 2021 | 3.396 | 3.438 | 3.346 | 3.403 | 48,563,836 | -0.04(-1.03%) |
Mar 26, 2021 | 3.431 | 3.466 | 3.374 | 3.438 | 40,423,188 | +0.02(+0.61%) |
Mar 25, 2021 | 3.354 | 3.424 | 3.340 | 3.417 | 68,191,728 | +0.02(+0.62%) |
Mar 24, 2021 | 3.495 | 3.528 | 3.382 | 3.396 | 75,674,792 | -0.11(-3.21%) |
Mar 23, 2021 | 3.558 | 3.650 | 3.509 | 3.509 | 73,707,560 | -0.08(-2.16%) |
Mar 22, 2021 | 3.509 | 3.607 | 3.473 | 3.586 | 62,334,224 | +0.01(+0.39%) |
Mar 19, 2021 | 3.565 | 3.633 | 3.509 | 3.572 | 63,981,708 | +0.04(+1.20%) |
Mar 18, 2021 | 3.579 | 3.628 | 3.516 | 3.530 | 64,821,248 | +0.04(+1.01%) |
Mar 17, 2021 | 3.347 | 3.523 | 3.333 | 3.495 | 69,017,304 | +0.14(+4.20%) |
Mar 16, 2021 | 3.431 | 3.438 | 3.340 | 3.354 | 43,097,860 | -0.06(-1.86%) |
Mar 15, 2021 | 3.403 | 3.452 | 3.368 | 3.417 | 55,630,704 | -0.01(-0.21%) |
Mar 12, 2021 | 3.438 | 3.473 | 3.410 | 3.424 | 51,521,072 | -0.04(-1.22%) |
Mar 11, 2021 | 3.459 | 3.480 | 3.375 | 3.466 | 73,989,600 | +0.10(+2.93%) |
Mar 10, 2021 | 3.354 | 3.410 | 3.269 | 3.368 | 108,409,168 | +0.06(+1.70%) |
Mar 09, 2021 | 3.248 | 3.347 | 3.192 | 3.311 | 83,734,496 | +0.07(+2.17%) |
Mar 08, 2021 | 3.396 | 3.438 | 3.220 | 3.241 | 104,834,600 | -0.17(-4.96%) |
Mar 05, 2021 | 3.431 | 3.431 | 3.315 | 3.410 | 94,580,960 | +0.12(+3.64%) |
Mar 04, 2021 | 3.382 | 3.424 | 3.262 | 3.290 | 112,538,200 | +0.09(+2.86%) |
Mar 03, 2021 | 3.128 | 3.269 | 3.037 | 3.199 | 137,279,360 | -0.01(-0.22%) |
Mar 02, 2021 | 3.093 | 3.283 | 3.051 | 3.206 | 104,453,776 | +0.08(+2.71%) |
Mar 01, 2021 | 3.206 | 3.255 | 3.107 | 3.121 | 62,816,048 | -0.07(-2.15%) |
Feb 26, 2021 | 3.352 | 3.373 | 3.190 | 3.190 | 70,269,600 | -0.10(-3.07%) |
Feb 25, 2021 | 3.438 | 3.452 | 3.277 | 3.291 | 68,782,904 | -0.18(-5.05%) |
Feb 24, 2021 | 3.431 | 3.473 | 3.410 | 3.466 | 55,266,360 | -0.04(-1.00%) |
Feb 23, 2021 | 3.396 | 3.508 | 3.347 | 3.501 | 110,360,344 | +0.25(+7.53%) |
Feb 22, 2021 | 3.361 | 3.375 | 3.256 | 3.256 | 149,237,424 | -0.34(-9.36%) |
Feb 19, 2021 | 3.627 | 3.687 | 3.543 | 3.592 | 60,994,508 | -0.01(-0.39%) |
Feb 18, 2021 | 3.648 | 3.690 | 3.585 | 3.606 | 50,154,548 | -0.06(-1.53%) |
Feb 17, 2021 | 3.627 | 3.669 | 3.585 | 3.662 | 44,986,184 | +0.04(+0.97%) |
Feb 16, 2021 | 3.641 | 3.669 | 3.585 | 3.627 | 21,093,718 | +0.01(+0.19%) |
Feb 12, 2021 | 3.585 | 3.676 | 3.578 | 3.620 | 37,371,208 | +0.00(+0.00%) |
Feb 11, 2021 | 3.662 | 3.676 | 3.571 | 3.620 | 30,271,246 | +0.01(+0.19%) |
Feb 10, 2021 | 3.613 | 3.634 | 3.550 | 3.613 | 37,757,928 | -0.01(-0.19%) |
Feb 09, 2021 | 3.543 | 3.697 | 3.522 | 3.620 | 51,105,388 | +0.03(+0.78%) |
Feb 08, 2021 | 3.634 | 3.697 | 3.578 | 3.592 | 62,836,448 | -0.07(-1.91%) |
Feb 05, 2021 | 3.676 | 3.704 | 3.620 | 3.662 | 58,660,448 | +0.00(+0.00%) |
Feb 04, 2021 | 3.669 | 3.676 | 3.627 | 3.662 | 50,071,052 | -0.03(-0.76%) |
Feb 03, 2021 | 3.760 | 3.795 | 3.676 | 3.690 | 46,395,428 | -0.04(-0.94%) |
Feb 02, 2021 | 3.788 | 3.816 | 3.683 | 3.725 | 65,632,280 | -0.02(-0.56%) |
Feb 01, 2021 | 3.767 | 3.788 | 3.676 | 3.746 | 60,816,268 | +0.09(+2.54%) |
Jan 29, 2021 | 3.716 | 3.734 | 3.611 | 3.653 | 69,230,304 | -0.13(-3.51%) |
Jan 28, 2021 | 3.744 | 3.828 | 3.709 | 3.786 | 64,660,560 | +0.10(+2.85%) |
Jan 27, 2021 | 3.695 | 3.772 | 3.618 | 3.681 | 52,866,516 | -0.02(-0.57%) |
Jan 26, 2021 | 3.849 | 3.856 | 3.695 | 3.702 | 51,484,724 | +0.03(+0.95%) |
Jan 25, 2021 | 3.744 | 3.744 | 3.646 | 3.667 | 40,729,848 | -0.11(-2.80%) |
Jan 22, 2021 | 3.808 | 3.819 | 3.717 | 3.773 | 50,659,896 | -0.13(-3.23%) |
Jan 21, 2021 | 3.954 | 3.968 | 3.864 | 3.899 | 39,796,984 | -0.10(-2.62%) |
Jan 20, 2021 | 4.038 | 4.052 | 3.975 | 4.003 | 30,130,456 | -0.05(-1.21%) |
Jan 19, 2021 | 4.136 | 4.157 | 4.010 | 4.052 | 51,078,720 | -0.11(-2.68%) |
Jan 15, 2021 | 4.241 | 4.262 | 4.143 | 4.164 | 45,632,924 | -0.24(-5.40%) |
Jan 14, 2021 | 4.220 | 4.437 | 4.206 | 4.402 | 68,006,248 | +0.24(+5.70%) |
Jan 13, 2021 | 4.241 | 4.241 | 4.115 | 4.164 | 54,767,712 | -0.05(-1.16%) |
Jan 12, 2021 | 4.108 | 4.255 | 4.087 | 4.213 | 50,500,532 | +0.09(+2.20%) |
Jan 11, 2021 | 4.108 | 4.150 | 4.045 | 4.122 | 62,452,848 | -0.12(-2.80%) |
Jan 08, 2021 | 4.297 | 4.318 | 4.206 | 4.241 | 62,511,972 | -0.03(-0.65%) |
Jan 07, 2021 | 4.269 | 4.290 | 4.185 | 4.269 | 53,948,788 | +0.08(+1.83%) |
Jan 06, 2021 | 4.115 | 4.262 | 4.094 | 4.192 | 66,062,668 | +0.10(+2.56%) |
Jan 05, 2021 | 4.003 | 4.122 | 3.982 | 4.087 | 52,543,960 | -0.03(-0.68%) |
Jan 04, 2021 | 4.269 | 4.283 | 4.094 | 4.115 | 46,366,524 | -0.14(-3.24%) |
Dec 31, 2020 | 4.253 | 4.253 | 4.253 | 42,402,880 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.288 | 4.351 | 4.263 | 4.281 | 42,402,880 | -0.02(-0.49%) |
Dec 29, 2020 | 4.323 | 4.344 | 4.281 | 4.302 | 51,411,396 | +0.02(+0.49%) |
Dec 28, 2020 | 4.309 | 4.309 | 4.232 | 4.281 | 37,377,668 | -0.04(-0.97%) |
Dec 24, 2020 | 4.309 | 4.327 | 4.253 | 4.323 | 12,243,457 | +0.02(+0.49%) |
Dec 23, 2020 | 4.267 | 4.316 | 4.253 | 4.302 | 47,525,416 | +0.07(+1.65%) |
Dec 22, 2020 | 4.267 | 4.309 | 4.204 | 4.232 | 53,959,876 | -0.01(-0.33%) |
Dec 21, 2020 | 4.274 | 4.309 | 4.218 | 4.246 | 63,915,412 | -0.13(-2.88%) |
Dec 18, 2020 | 4.372 | 4.417 | 4.347 | 4.372 | 63,263,372 | -0.02(-0.48%) |
Dec 17, 2020 | 4.414 | 4.442 | 4.337 | 4.393 | 43,276,900 | +0.01(+0.16%) |
Dec 16, 2020 | 4.295 | 4.407 | 4.232 | 4.386 | 53,687,964 | +0.07(+1.62%) |
Dec 15, 2020 | 4.253 | 4.323 | 4.232 | 4.316 | 43,518,404 | +0.09(+2.15%) |
Dec 14, 2020 | 4.344 | 4.372 | 4.225 | 4.225 | 50,853,052 | -0.13(-3.04%) |
Dec 11, 2020 | 4.309 | 4.365 | 4.288 | 4.358 | 56,507,656 | -0.03(-0.77%) |
Dec 10, 2020 | 4.245 | 4.413 | 4.210 | 4.392 | 71,858,584 | +0.23(+5.53%) |
Dec 09, 2020 | 4.189 | 4.221 | 4.106 | 4.162 | 55,049,280 | +0.01(+0.34%) |
Dec 08, 2020 | 4.217 | 4.280 | 4.134 | 4.148 | 49,083,396 | -0.03(-0.83%) |
Dec 07, 2020 | 4.231 | 4.287 | 4.127 | 4.183 | 66,210,232 | +0.04(+1.01%) |
Dec 04, 2020 | 4.057 | 4.162 | 4.050 | 4.141 | 54,951,380 | +0.06(+1.54%) |
Dec 03, 2020 | 4.092 | 4.210 | 4.050 | 4.078 | 67,629,008 | +0.06(+1.39%) |
Dec 02, 2020 | 3.939 | 4.043 | 3.918 | 4.022 | 53,279,952 | +0.03(+0.70%) |
Dec 01, 2020 | 3.855 | 4.057 | 3.848 | 3.994 | 83,271,568 | +0.27(+7.16%) |
Nov 30, 2020 | 3.776 | 3.846 | 3.700 | 3.727 | 67,424,880 | -0.10(-2.73%) |
Nov 27, 2020 | 3.825 | 3.902 | 3.818 | 3.832 | 51,705,568 | -0.03(-0.90%) |
Nov 25, 2020 | 3.790 | 3.902 | 3.783 | 3.867 | 93,671,048 | -0.01(-0.36%) |
Nov 24, 2020 | 3.839 | 3.916 | 3.818 | 3.881 | 64,289,792 | +0.15(+4.11%) |
Nov 23, 2020 | 3.734 | 3.748 | 3.679 | 3.727 | 61,774,056 | +0.04(+1.13%) |
Nov 20, 2020 | 3.727 | 3.755 | 3.658 | 3.686 | 36,849,424 | -0.08(-2.04%) |
Nov 19, 2020 | 3.776 | 3.839 | 3.734 | 3.762 | 65,816,628 | +0.01(+0.19%) |
Nov 18, 2020 | 3.804 | 3.853 | 3.727 | 3.755 | 67,709,928 | -0.09(-2.36%) |
Nov 17, 2020 | 3.727 | 3.860 | 3.720 | 3.846 | 65,156,568 | +0.08(+2.03%) |
Nov 16, 2020 | 3.762 | 3.804 | 3.713 | 3.769 | 68,720,016 | +0.14(+3.84%) |
Nov 13, 2020 | 3.560 | 3.644 | 3.546 | 3.630 | 49,515,268 | +0.08(+2.16%) |
Nov 12, 2020 | 3.623 | 3.665 | 3.500 | 3.553 | 63,287,248 | -0.14(-3.77%) |
Nov 11, 2020 | 3.658 | 3.741 | 3.637 | 3.693 | 70,406,672 | -0.06(-1.67%) |
Nov 10, 2020 | 3.630 | 3.762 | 3.595 | 3.755 | 96,773,304 | +0.18(+5.07%) |
Nov 09, 2020 | 3.616 | 3.651 | 3.477 | 3.574 | 102,678,776 | +0.27(+8.23%) |
Nov 06, 2020 | 3.226 | 3.320 | 3.177 | 3.302 | 51,731,548 | +0.08(+2.38%) |
Nov 05, 2020 | 3.205 | 3.240 | 3.156 | 3.226 | 69,467,456 | +0.18(+5.95%) |
Nov 04, 2020 | 3.010 | 3.114 | 3.010 | 3.045 | 73,392,440 | +0.14(+4.80%) |
Nov 03, 2020 | 2.940 | 2.968 | 2.870 | 2.905 | 50,640,980 | +0.05(+1.71%) |