Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 3.651 | 3.677 | 3.504 | 3.521 | 53,469,084 | -0.12(-3.33%) |
Oct 28, 2021 | 3.634 | 3.668 | 3.556 | 3.643 | 49,214,548 | -0.02(-0.47%) |
Oct 27, 2021 | 3.712 | 3.781 | 3.651 | 3.660 | 48,195,608 | +0.02(+0.47%) |
Oct 26, 2021 | 3.625 | 3.643 | 37,249,108 | -0.07(-1.86%) | ||
Oct 25, 2021 | 3.668 | 3.738 | 3.643 | 3.712 | 47,764,264 | +0.14(+3.87%) |
Oct 22, 2021 | 3.595 | 3.612 | 3.435 | 3.573 | 104,209,536 | -0.15(-3.95%) |
Oct 21, 2021 | 3.798 | 3.829 | 3.643 | 3.720 | 68,049,600 | -0.13(-3.37%) |
Oct 20, 2021 | 3.755 | 3.889 | 3.742 | 3.850 | 37,464,328 | +0.15(+3.97%) |
Oct 19, 2021 | 3.798 | 3.824 | 3.694 | 3.703 | 48,470,436 | -0.17(-4.46%) |
Oct 18, 2021 | 3.824 | 3.906 | 3.772 | 3.876 | 35,898,344 | -0.03(-0.67%) |
Oct 15, 2021 | 3.764 | 3.919 | 3.755 | 3.902 | 34,161,452 | +0.16(+4.40%) |
Oct 14, 2021 | 3.781 | 3.798 | 3.712 | 3.738 | 23,168,276 | -0.04(-1.14%) |
Oct 13, 2021 | 3.764 | 3.798 | 3.677 | 3.781 | 26,990,300 | +0.04(+1.16%) |
Oct 12, 2021 | 3.798 | 3.798 | 3.729 | 3.738 | 12,815,427 | -0.02(-0.46%) |
Oct 11, 2021 | 3.842 | 3.867 | 3.746 | 3.755 | 26,451,972 | -0.09(-2.25%) |
Oct 08, 2021 | 3.902 | 3.945 | 3.833 | 3.842 | 29,158,984 | +0.01(+0.23%) |
Oct 07, 2021 | 3.919 | 3.937 | 3.807 | 3.833 | 38,449,216 | -0.11(-2.85%) |
Oct 06, 2021 | 3.867 | 3.953 | 3.772 | 3.945 | 49,246,088 | +0.03(+0.66%) |
Oct 05, 2021 | 3.859 | 3.989 | 3.816 | 3.919 | 44,967,084 | +0.07(+1.80%) |
Oct 04, 2021 | 3.859 | 3.928 | 3.755 | 3.850 | 51,209,736 | -0.08(-2.04%) |
Oct 01, 2021 | 3.816 | 3.944 | 3.802 | 3.930 | 41,454,752 | +0.17(+4.61%) |
Sep 30, 2021 | 3.793 | 3.821 | 3.718 | 3.757 | 37,461,788 | -0.01(-0.38%) |
Sep 29, 2021 | 3.750 | 3.786 | 3.693 | 3.771 | 43,742,368 | +0.09(+2.32%) |
Sep 28, 2021 | 3.864 | 3.893 | 3.686 | 3.686 | 56,082,712 | -0.16(-4.26%) |
Sep 27, 2021 | 3.743 | 3.857 | 3.714 | 3.850 | 53,359,800 | +0.09(+2.27%) |
Sep 24, 2021 | 3.761 | 3.803 | 3.743 | 3.764 | 33,716,048 | -0.08(-2.04%) |
Sep 23, 2021 | 3.743 | 3.871 | 3.739 | 3.843 | 41,182,528 | +0.15(+4.05%) |
Sep 22, 2021 | 3.700 | 3.757 | 3.672 | 3.693 | 42,105,400 | +0.06(+1.57%) |
Sep 21, 2021 | 3.622 | 3.686 | 3.602 | 3.636 | 44,587,148 | +0.04(+0.99%) |
Sep 20, 2021 | 3.672 | 3.679 | 3.550 | 3.600 | 59,180,520 | -0.14(-3.63%) |
Sep 17, 2021 | 3.778 | 3.786 | 3.721 | 3.736 | 38,735,752 | -0.09(-2.42%) |
Sep 16, 2021 | 3.836 | 3.853 | 3.771 | 3.828 | 30,864,248 | -0.04(-0.92%) |
Sep 15, 2021 | 3.878 | 3.910 | 3.843 | 3.864 | 36,142,660 | -0.05(-1.28%) |
Sep 14, 2021 | 3.957 | 3.978 | 3.885 | 3.914 | 41,272,336 | -0.04(-0.90%) |
Sep 13, 2021 | 3.950 | 3.999 | 3.907 | 3.950 | 51,007,612 | +0.09(+2.40%) |
Sep 10, 2021 | 3.942 | 3.967 | 3.843 | 3.857 | 48,484,432 | -0.02(-0.55%) |
Sep 09, 2021 | 3.828 | 3.978 | 3.778 | 3.878 | 99,195,656 | +0.06(+1.68%) |
Sep 08, 2021 | 4.007 | 4.042 | 3.807 | 3.814 | 60,986,000 | -0.28(-6.79%) |
Sep 07, 2021 | 4.042 | 4.156 | 4.028 | 4.092 | 22,522,016 | +0.05(+1.23%) |
Sep 03, 2021 | 4.106 | 4.121 | 4.007 | 4.042 | 38,909,148 | -0.06(-1.39%) |
Sep 02, 2021 | 4.171 | 4.213 | 4.064 | 4.099 | 53,476,740 | -0.14(-3.20%) |
Sep 01, 2021 | 4.285 | 4.342 | 4.228 | 4.235 | 37,697,836 | +0.01(+0.22%) |
Aug 31, 2021 | 4.219 | 4.318 | 4.190 | 4.226 | 54,306,132 | +0.06(+1.54%) |
Aug 30, 2021 | 4.169 | 4.204 | 4.126 | 4.162 | 27,036,842 | -0.04(-1.02%) |
Aug 27, 2021 | 4.083 | 4.211 | 4.062 | 4.204 | 35,603,204 | +0.12(+2.97%) |
Aug 26, 2021 | 4.147 | 4.176 | 4.065 | 4.083 | 39,988,312 | -0.14(-3.21%) |
Aug 25, 2021 | 4.140 | 4.219 | 4.105 | 4.219 | 28,565,202 | +0.06(+1.37%) |
Aug 24, 2021 | 4.019 | 4.183 | 4.012 | 4.162 | 37,224,232 | +0.19(+4.66%) |
Aug 23, 2021 | 3.948 | 3.983 | 3.912 | 3.976 | 34,241,272 | +0.05(+1.27%) |
Aug 20, 2021 | 3.819 | 3.926 | 3.805 | 3.926 | 44,313,364 | +0.02(+0.55%) |
Aug 19, 2021 | 3.991 | 4.012 | 3.866 | 3.905 | 65,736,768 | -0.08(-1.97%) |
Aug 18, 2021 | 4.033 | 4.129 | 3.983 | 3.983 | 55,529,388 | -0.08(-1.93%) |
Aug 17, 2021 | 4.012 | 4.115 | 3.976 | 4.062 | 54,475,964 | +0.01(+0.18%) |
Aug 16, 2021 | 4.169 | 4.179 | 4.048 | 4.055 | 42,269,064 | -0.09(-2.24%) |
Aug 13, 2021 | 4.119 | 4.155 | 4.041 | 4.147 | 43,760,140 | +0.04(+1.04%) |
Aug 12, 2021 | 4.169 | 4.204 | 4.098 | 4.105 | 39,261,240 | -0.11(-2.69%) |
Aug 11, 2021 | 4.133 | 4.233 | 4.091 | 4.218 | 36,442,752 | +0.05(+1.19%) |
Aug 10, 2021 | 4.133 | 4.226 | 4.119 | 4.169 | 43,724,328 | -0.01(-0.34%) |
Aug 09, 2021 | 4.190 | 4.247 | 4.147 | 4.183 | 41,257,000 | +0.04(+0.86%) |
Aug 06, 2021 | 4.084 | 4.190 | 4.048 | 4.147 | 51,736,596 | +0.07(+1.74%) |
Aug 05, 2021 | 4.147 | 4.218 | 4.013 | 4.076 | 84,473,512 | +0.01(+0.35%) |
Aug 04, 2021 | 4.133 | 4.179 | 4.013 | 4.062 | 57,447,060 | -0.13(-3.05%) |
Aug 03, 2021 | 4.147 | 4.226 | 4.034 | 4.190 | 59,770,548 | +0.01(+0.34%) |
Aug 02, 2021 | 4.275 | 4.325 | 4.162 | 4.176 | 72,526,176 | +0.08(+1.96%) |
Jul 30, 2021 | 4.238 | 4.305 | 4.067 | 4.096 | 54,044,260 | -0.18(-4.31%) |
Jul 29, 2021 | 4.273 | 4.309 | 4.209 | 4.280 | 40,140,276 | +0.04(+0.84%) |
Jul 28, 2021 | 4.145 | 4.291 | 4.145 | 4.245 | 71,460,256 | +0.17(+4.18%) |
Jul 27, 2021 | 4.018 | 4.099 | 3.989 | 4.074 | 51,959,144 | +0.04(+0.88%) |
Jul 26, 2021 | 3.954 | 4.053 | 3.947 | 4.039 | 34,590,112 | +0.12(+3.08%) |
Jul 23, 2021 | 3.968 | 4.003 | 3.883 | 3.918 | 34,358,428 | -0.02(-0.54%) |
Jul 22, 2021 | 3.989 | 3.989 | 3.911 | 3.940 | 32,789,038 | -0.06(-1.60%) |
Jul 21, 2021 | 3.940 | 4.010 | 3.922 | 4.003 | 30,415,262 | +0.06(+1.62%) |
Jul 20, 2021 | 3.833 | 3.975 | 3.812 | 3.940 | 59,885,144 | +0.07(+1.84%) |
Jul 19, 2021 | 3.932 | 3.957 | 3.844 | 3.869 | 56,378,688 | -0.13(-3.37%) |
Jul 16, 2021 | 4.096 | 4.117 | 3.996 | 4.003 | 46,708,472 | -0.06(-1.57%) |
Jul 15, 2021 | 4.124 | 4.163 | 4.028 | 4.067 | 56,415,300 | -0.06(-1.55%) |
Jul 14, 2021 | 4.238 | 4.245 | 4.117 | 4.131 | 86,107,496 | +0.08(+1.93%) |
Jul 13, 2021 | 4.003 | 4.089 | 3.968 | 4.053 | 68,746,120 | +0.01(+0.35%) |
Jul 12, 2021 | 3.947 | 4.074 | 3.940 | 4.039 | 54,780,824 | +0.10(+2.52%) |
Jul 09, 2021 | 3.989 | 4.003 | 3.932 | 3.940 | 36,009,408 | -0.01(-0.18%) |
Jul 08, 2021 | 3.904 | 3.982 | 3.854 | 3.947 | 66,884,604 | -0.03(-0.71%) |
Jul 07, 2021 | 3.961 | 4.039 | 3.897 | 3.975 | 61,548,576 | +0.02(+0.54%) |
Jul 06, 2021 | 4.074 | 4.085 | 3.947 | 3.954 | 48,091,628 | -0.25(-5.91%) |
Jul 02, 2021 | 4.216 | 4.216 | 4.117 | 4.202 | 42,667,740 | +0.05(+1.20%) |
Jul 01, 2021 | 4.259 | 4.259 | 4.103 | 4.152 | 42,963,804 | -0.11(-2.62%) |
Jun 30, 2021 | 4.214 | 4.282 | 4.189 | 4.264 | 40,490,248 | -0.04(-0.99%) |
Jun 29, 2021 | 4.335 | 4.342 | 4.243 | 4.307 | 41,063,156 | -0.06(-1.46%) |
Jun 28, 2021 | 4.385 | 4.402 | 4.278 | 4.370 | 50,911,536 | -0.04(-0.81%) |
Jun 25, 2021 | 4.555 | 4.576 | 4.349 | 4.406 | 72,056,032 | -0.18(-4.02%) |
Jun 24, 2021 | 4.555 | 4.612 | 4.505 | 4.590 | 53,073,548 | +0.09(+1.89%) |
Jun 23, 2021 | 4.576 | 4.658 | 4.498 | 4.505 | 49,237,336 | -0.05(-1.09%) |
Jun 22, 2021 | 4.519 | 4.581 | 4.470 | 4.555 | 55,339,336 | +0.00(+0.00%) |
Jun 21, 2021 | 4.569 | 4.583 | 4.491 | 4.555 | 36,154,432 | +0.05(+1.10%) |
Jun 18, 2021 | 4.633 | 4.644 | 4.459 | 4.505 | 52,971,852 | -0.12(-2.61%) |
Jun 17, 2021 | 4.768 | 4.796 | 4.612 | 4.626 | 73,327,064 | -0.01(-0.31%) |
Jun 16, 2021 | 4.555 | 4.750 | 4.548 | 4.640 | 105,411,592 | +0.06(+1.40%) |
Jun 15, 2021 | 4.555 | 4.576 | 4.473 | 4.576 | 41,278,452 | +0.06(+1.26%) |
Jun 14, 2021 | 4.562 | 4.608 | 4.495 | 4.519 | 47,786,784 | +0.00(+0.00%) |
Jun 11, 2021 | 4.590 | 4.590 | 4.456 | 4.519 | 54,801,620 | -0.09(-1.85%) |
Jun 10, 2021 | 4.697 | 4.725 | 4.569 | 4.605 | 73,293,640 | -0.03(-0.61%) |
Jun 09, 2021 | 4.612 | 4.768 | 4.576 | 4.633 | 87,818,872 | +0.00(+0.00%) |
Jun 08, 2021 | 4.548 | 4.659 | 4.498 | 4.633 | 109,861,000 | +0.02(+0.46%) |
Jun 07, 2021 | 4.491 | 4.654 | 4.428 | 4.612 | 109,727,456 | +0.11(+2.52%) |
Jun 04, 2021 | 4.385 | 4.533 | 4.377 | 4.498 | 60,515,068 | +0.15(+3.43%) |
Jun 03, 2021 | 4.349 | 4.434 | 4.321 | 4.349 | 40,696,104 | -0.01(-0.16%) |
Jun 02, 2021 | 4.186 | 4.420 | 4.179 | 4.356 | 72,991,312 | +0.19(+4.60%) |
Jun 01, 2021 | 4.122 | 4.179 | 4.101 | 4.165 | 50,063,372 | +0.12(+3.04%) |
May 28, 2021 | 3.928 | 4.049 | 3.921 | 4.042 | 41,202,108 | +0.10(+2.52%) |
May 27, 2021 | 3.921 | 3.957 | 3.850 | 3.943 | 38,829,684 | +0.03(+0.72%) |
May 26, 2021 | 3.843 | 3.921 | 3.833 | 3.914 | 25,402,050 | +0.11(+2.79%) |
May 25, 2021 | 3.879 | 3.886 | 3.801 | 3.808 | 29,869,502 | -0.06(-1.66%) |
May 24, 2021 | 3.872 | 3.893 | 3.851 | 3.872 | 25,305,318 | +0.01(+0.18%) |
May 21, 2021 | 3.886 | 3.893 | 3.811 | 3.865 | 64,657,336 | -0.04(-1.09%) |
May 20, 2021 | 3.886 | 3.950 | 3.865 | 3.908 | 63,243,620 | +0.06(+1.47%) |
May 19, 2021 | 3.801 | 3.901 | 3.787 | 3.851 | 50,614,880 | -0.01(-0.37%) |
May 18, 2021 | 3.879 | 3.918 | 3.851 | 3.865 | 30,129,556 | +0.00(+0.00%) |
May 17, 2021 | 3.787 | 3.883 | 3.766 | 3.865 | 49,125,272 | -0.01(-0.18%) |
May 14, 2021 | 3.858 | 3.893 | 3.775 | 3.872 | 58,250,868 | +0.12(+3.21%) |
May 13, 2021 | 3.660 | 3.794 | 3.653 | 3.752 | 57,946,824 | +0.11(+3.11%) |
May 12, 2021 | 3.702 | 3.731 | 3.632 | 3.639 | 33,429,160 | -0.13(-3.38%) |
May 11, 2021 | 3.709 | 3.787 | 3.702 | 3.766 | 36,670,480 | -0.01(-0.19%) |
May 10, 2021 | 3.724 | 3.794 | 3.716 | 3.773 | 43,177,624 | +0.05(+1.33%) |
May 07, 2021 | 3.660 | 3.731 | 3.646 | 3.724 | 29,252,790 | +0.09(+2.53%) |
May 06, 2021 | 3.610 | 3.653 | 3.596 | 3.632 | 58,438,092 | +0.04(+0.98%) |
May 05, 2021 | 3.582 | 3.617 | 3.469 | 3.596 | 47,648,748 | +0.13(+3.67%) |
May 04, 2021 | 3.532 | 3.543 | 3.426 | 3.469 | 67,774,576 | -0.12(-3.35%) |
May 03, 2021 | 3.603 | 3.674 | 3.582 | 3.589 | 77,589,032 | +0.05(+1.46%) |
Apr 30, 2021 | 3.566 | 3.594 | 3.523 | 3.537 | 47,796,800 | -0.04(-1.19%) |
Apr 29, 2021 | 3.665 | 3.686 | 3.559 | 3.580 | 50,408,392 | -0.11(-2.88%) |
Apr 28, 2021 | 3.559 | 3.714 | 3.545 | 3.686 | 60,255,476 | +0.21(+5.91%) |
Apr 27, 2021 | 3.537 | 3.579 | 3.473 | 3.480 | 41,380,480 | -0.06(-1.60%) |
Apr 26, 2021 | 3.544 | 3.572 | 3.516 | 3.537 | 41,834,860 | +0.04(+1.01%) |
Apr 23, 2021 | 3.544 | 3.583 | 3.487 | 3.501 | 37,478,052 | -0.02(-0.60%) |
Apr 22, 2021 | 3.516 | 3.542 | 3.470 | 3.523 | 49,820,404 | +0.09(+2.67%) |
Apr 21, 2021 | 3.438 | 3.452 | 3.403 | 3.431 | 15,593,208 | -0.03(-0.82%) |
Apr 20, 2021 | 3.516 | 3.516 | 3.445 | 3.459 | 50,603,604 | -0.04(-1.21%) |
Apr 19, 2021 | 3.466 | 3.530 | 3.452 | 3.501 | 44,927,168 | +0.00(+0.00%) |
Apr 16, 2021 | 3.431 | 3.530 | 3.410 | 3.501 | 44,400,956 | +0.06(+1.64%) |
Apr 15, 2021 | 3.487 | 3.509 | 3.417 | 3.445 | 45,868,416 | +0.01(+0.21%) |
Apr 14, 2021 | 3.325 | 3.480 | 3.325 | 3.438 | 51,187,476 | +0.07(+2.10%) |
Apr 13, 2021 | 3.297 | 3.403 | 3.290 | 3.367 | 35,264,764 | +0.04(+1.06%) |
Apr 12, 2021 | 3.332 | 3.360 | 3.304 | 3.332 | 28,374,436 | +0.01(+0.21%) |
Apr 09, 2021 | 3.318 | 3.360 | 3.297 | 3.325 | 33,926,932 | -0.02(-0.63%) |
Apr 08, 2021 | 3.367 | 3.417 | 3.346 | 3.346 | 51,053,772 | -0.03(-0.84%) |
Apr 07, 2021 | 3.424 | 3.452 | 3.339 | 3.374 | 50,165,128 | -0.03(-0.83%) |
Apr 06, 2021 | 3.417 | 3.452 | 3.381 | 3.403 | 40,986,432 | -0.01(-0.21%) |
Apr 05, 2021 | 3.396 | 3.445 | 3.360 | 3.410 | 49,022,592 | +0.04(+1.26%) |
Apr 01, 2021 | 3.459 | 3.478 | 3.339 | 3.367 | 54,861,240 | -0.13(-3.78%) |
Mar 31, 2021 | 3.464 | 3.528 | 3.429 | 3.500 | 59,975,828 | +0.03(+0.81%) |
Mar 30, 2021 | 3.415 | 3.500 | 3.401 | 3.471 | 40,495,528 | +0.07(+2.07%) |
Mar 29, 2021 | 3.394 | 3.436 | 3.344 | 3.401 | 48,591,108 | -0.04(-1.03%) |
Mar 26, 2021 | 3.429 | 3.464 | 3.373 | 3.436 | 40,445,888 | +0.02(+0.61%) |
Mar 25, 2021 | 3.352 | 3.422 | 3.338 | 3.415 | 68,230,000 | +0.02(+0.62%) |
Mar 24, 2021 | 3.493 | 3.526 | 3.380 | 3.394 | 75,717,264 | -0.11(-3.21%) |
Mar 23, 2021 | 3.556 | 3.647 | 3.507 | 3.507 | 73,748,928 | -0.08(-2.16%) |
Mar 22, 2021 | 3.507 | 3.605 | 3.471 | 3.584 | 62,369,208 | +0.01(+0.39%) |
Mar 19, 2021 | 3.563 | 3.631 | 3.507 | 3.570 | 64,017,616 | +0.04(+1.20%) |
Mar 18, 2021 | 3.577 | 3.626 | 3.514 | 3.528 | 64,857,628 | +0.04(+1.01%) |
Mar 17, 2021 | 3.345 | 3.521 | 3.331 | 3.493 | 69,056,032 | +0.14(+4.20%) |
Mar 16, 2021 | 3.429 | 3.436 | 3.338 | 3.352 | 43,122,048 | -0.06(-1.86%) |
Mar 15, 2021 | 3.401 | 3.450 | 3.366 | 3.415 | 55,661,924 | -0.01(-0.21%) |
Mar 12, 2021 | 3.436 | 3.471 | 3.408 | 3.422 | 51,549,984 | -0.04(-1.22%) |
Mar 11, 2021 | 3.457 | 3.479 | 3.373 | 3.464 | 74,031,128 | +0.10(+2.93%) |
Mar 10, 2021 | 3.352 | 3.408 | 3.267 | 3.366 | 108,470,008 | +0.06(+1.70%) |
Mar 09, 2021 | 3.246 | 3.345 | 3.190 | 3.310 | 83,781,488 | +0.07(+2.17%) |
Mar 08, 2021 | 3.394 | 3.436 | 3.218 | 3.239 | 104,893,440 | -0.17(-4.96%) |
Mar 05, 2021 | 3.429 | 3.429 | 3.313 | 3.408 | 94,634,040 | +0.12(+3.64%) |
Mar 04, 2021 | 3.380 | 3.422 | 3.260 | 3.288 | 112,601,360 | +0.09(+2.86%) |
Mar 03, 2021 | 3.126 | 3.267 | 3.035 | 3.197 | 137,356,400 | -0.01(-0.22%) |
Mar 02, 2021 | 3.091 | 3.281 | 3.049 | 3.204 | 104,512,392 | +0.08(+2.71%) |
Mar 01, 2021 | 3.204 | 3.253 | 3.105 | 3.119 | 62,851,304 | -0.07(-2.15%) |
Feb 26, 2021 | 3.350 | 3.371 | 3.188 | 3.188 | 70,309,040 | -0.10(-3.07%) |
Feb 25, 2021 | 3.436 | 3.450 | 3.275 | 3.289 | 68,821,512 | -0.17(-5.05%) |
Feb 24, 2021 | 3.429 | 3.471 | 3.408 | 3.464 | 55,297,384 | -0.03(-1.00%) |
Feb 23, 2021 | 3.394 | 3.506 | 3.345 | 3.499 | 110,422,296 | +0.24(+7.53%) |
Feb 22, 2021 | 3.359 | 3.373 | 3.254 | 3.254 | 149,321,200 | -0.34(-9.36%) |
Feb 19, 2021 | 3.625 | 3.684 | 3.541 | 3.590 | 61,028,748 | -0.01(-0.39%) |
Feb 18, 2021 | 3.646 | 3.688 | 3.583 | 3.604 | 50,182,704 | -0.06(-1.53%) |
Feb 17, 2021 | 3.625 | 3.667 | 3.583 | 3.660 | 45,011,440 | +0.03(+0.97%) |
Feb 16, 2021 | 3.639 | 3.667 | 3.583 | 3.625 | 21,105,560 | +0.01(+0.19%) |
Feb 12, 2021 | 3.583 | 3.674 | 3.576 | 3.618 | 37,392,188 | +0.00(+0.00%) |
Feb 11, 2021 | 3.660 | 3.674 | 3.569 | 3.618 | 30,288,238 | +0.01(+0.19%) |
Feb 10, 2021 | 3.611 | 3.632 | 3.548 | 3.611 | 37,779,124 | -0.01(-0.19%) |
Feb 09, 2021 | 3.541 | 3.695 | 3.520 | 3.618 | 51,134,076 | +0.03(+0.78%) |
Feb 08, 2021 | 3.632 | 3.695 | 3.576 | 3.590 | 62,871,724 | -0.07(-1.91%) |
Feb 05, 2021 | 3.674 | 3.702 | 3.618 | 3.660 | 58,693,376 | +0.00(+0.00%) |
Feb 04, 2021 | 3.667 | 3.674 | 3.625 | 3.660 | 50,099,160 | -0.03(-0.76%) |
Feb 03, 2021 | 3.758 | 3.793 | 3.674 | 3.688 | 46,421,472 | -0.03(-0.94%) |
Feb 02, 2021 | 3.786 | 3.814 | 3.681 | 3.723 | 65,669,124 | -0.02(-0.56%) |
Feb 01, 2021 | 3.765 | 3.786 | 3.674 | 3.744 | 60,850,408 | +0.09(+2.54%) |
Jan 29, 2021 | 3.714 | 3.732 | 3.609 | 3.651 | 69,269,176 | -0.13(-3.51%) |
Jan 28, 2021 | 3.742 | 3.826 | 3.707 | 3.784 | 64,696,868 | +0.10(+2.85%) |
Jan 27, 2021 | 3.693 | 3.770 | 3.616 | 3.679 | 52,896,200 | -0.02(-0.57%) |
Jan 26, 2021 | 3.847 | 3.854 | 3.693 | 3.700 | 51,513,632 | +0.03(+0.95%) |
Jan 25, 2021 | 3.742 | 3.742 | 3.644 | 3.665 | 40,752,716 | -0.11(-2.80%) |
Jan 22, 2021 | 3.806 | 3.817 | 3.715 | 3.771 | 50,688,344 | -0.13(-3.23%) |
Jan 21, 2021 | 3.952 | 3.966 | 3.861 | 3.896 | 39,819,328 | -0.10(-2.62%) |
Jan 20, 2021 | 4.036 | 4.050 | 3.973 | 4.001 | 30,147,376 | -0.05(-1.21%) |
Jan 19, 2021 | 4.134 | 4.155 | 4.008 | 4.050 | 51,107,400 | -0.11(-2.68%) |
Jan 15, 2021 | 4.239 | 4.260 | 4.141 | 4.162 | 45,658,548 | -0.24(-5.40%) |
Jan 14, 2021 | 4.218 | 4.434 | 4.204 | 4.399 | 68,044,432 | +0.24(+5.70%) |
Jan 13, 2021 | 4.239 | 4.239 | 4.113 | 4.162 | 54,798,464 | -0.05(-1.16%) |
Jan 12, 2021 | 4.106 | 4.253 | 4.085 | 4.211 | 50,528,888 | +0.09(+2.20%) |
Jan 11, 2021 | 4.106 | 4.148 | 4.043 | 4.120 | 62,487,912 | -0.12(-2.80%) |
Jan 08, 2021 | 4.294 | 4.315 | 4.204 | 4.239 | 62,547,072 | -0.03(-0.65%) |
Jan 07, 2021 | 4.266 | 4.287 | 4.183 | 4.266 | 53,979,080 | +0.08(+1.83%) |
Jan 06, 2021 | 4.113 | 4.260 | 4.092 | 4.190 | 66,099,760 | +0.10(+2.56%) |
Jan 05, 2021 | 4.001 | 4.120 | 3.980 | 4.085 | 52,573,464 | -0.03(-0.68%) |
Jan 04, 2021 | 4.266 | 4.280 | 4.092 | 4.113 | 46,392,556 | -0.14(-3.24%) |
Dec 31, 2020 | 4.251 | 4.251 | 4.251 | 42,426,680 | -0.03(-0.65%) | |
Dec 30, 2020 | 4.285 | 4.348 | 4.261 | 4.279 | 42,426,680 | -0.02(-0.49%) |
Dec 29, 2020 | 4.320 | 4.341 | 4.279 | 4.299 | 51,440,248 | +0.02(+0.49%) |
Dec 28, 2020 | 4.306 | 4.306 | 4.230 | 4.279 | 37,398,644 | -0.04(-0.97%) |
Dec 24, 2020 | 4.306 | 4.324 | 4.251 | 4.320 | 12,250,328 | +0.02(+0.49%) |
Dec 23, 2020 | 4.265 | 4.313 | 4.251 | 4.299 | 47,552,088 | +0.07(+1.65%) |
Dec 22, 2020 | 4.265 | 4.306 | 4.202 | 4.230 | 53,990,160 | -0.01(-0.33%) |
Dec 21, 2020 | 4.272 | 4.306 | 4.216 | 4.244 | 63,951,284 | -0.13(-2.88%) |
Dec 18, 2020 | 4.369 | 4.415 | 4.345 | 4.369 | 63,298,880 | -0.02(-0.48%) |
Dec 17, 2020 | 4.411 | 4.439 | 4.334 | 4.390 | 43,301,188 | +0.01(+0.16%) |
Dec 16, 2020 | 4.292 | 4.404 | 4.230 | 4.383 | 53,718,096 | +0.07(+1.62%) |
Dec 15, 2020 | 4.251 | 4.320 | 4.230 | 4.313 | 43,542,828 | +0.09(+2.15%) |
Dec 14, 2020 | 4.341 | 4.369 | 4.223 | 4.223 | 50,881,592 | -0.13(-3.04%) |
Dec 11, 2020 | 4.306 | 4.362 | 4.285 | 4.355 | 56,539,372 | -0.03(-0.77%) |
Dec 10, 2020 | 4.243 | 4.410 | 4.208 | 4.389 | 71,898,928 | +0.23(+5.53%) |
Dec 09, 2020 | 4.187 | 4.218 | 4.104 | 4.159 | 55,080,192 | +0.01(+0.34%) |
Dec 08, 2020 | 4.215 | 4.278 | 4.131 | 4.145 | 49,110,956 | -0.03(-0.83%) |
Dec 07, 2020 | 4.229 | 4.285 | 4.124 | 4.180 | 66,247,408 | +0.04(+1.01%) |
Dec 04, 2020 | 4.055 | 4.159 | 4.048 | 4.138 | 54,982,236 | +0.06(+1.54%) |
Dec 03, 2020 | 4.090 | 4.208 | 4.048 | 4.076 | 67,666,976 | +0.06(+1.39%) |
Dec 02, 2020 | 3.936 | 4.041 | 3.915 | 4.020 | 53,309,868 | +0.03(+0.70%) |
Dec 01, 2020 | 3.853 | 4.055 | 3.846 | 3.992 | 83,318,320 | +0.27(+7.16%) |
Nov 30, 2020 | 3.774 | 3.844 | 3.697 | 3.725 | 67,462,752 | -0.10(-2.73%) |
Nov 27, 2020 | 3.823 | 3.899 | 3.816 | 3.830 | 51,734,608 | -0.03(-0.90%) |
Nov 25, 2020 | 3.788 | 3.899 | 3.781 | 3.865 | 93,723,656 | -0.01(-0.36%) |
Nov 24, 2020 | 3.837 | 3.913 | 3.816 | 3.878 | 64,325,896 | +0.15(+4.11%) |
Nov 23, 2020 | 3.732 | 3.746 | 3.677 | 3.725 | 61,808,752 | +0.04(+1.13%) |
Nov 20, 2020 | 3.725 | 3.753 | 3.656 | 3.684 | 36,870,120 | -0.08(-2.04%) |
Nov 19, 2020 | 3.774 | 3.837 | 3.732 | 3.760 | 65,853,592 | +0.01(+0.19%) |
Nov 18, 2020 | 3.802 | 3.851 | 3.725 | 3.753 | 67,747,960 | -0.09(-2.36%) |
Nov 17, 2020 | 3.725 | 3.858 | 3.718 | 3.844 | 65,193,164 | +0.08(+2.03%) |
Nov 16, 2020 | 3.760 | 3.802 | 3.711 | 3.767 | 68,758,616 | +0.14(+3.84%) |
Nov 13, 2020 | 3.558 | 3.642 | 3.544 | 3.628 | 49,543,076 | +0.08(+2.16%) |
Nov 12, 2020 | 3.621 | 3.663 | 3.498 | 3.551 | 63,322,792 | -0.14(-3.77%) |
Nov 11, 2020 | 3.656 | 3.739 | 3.635 | 3.690 | 70,446,216 | -0.06(-1.67%) |
Nov 10, 2020 | 3.628 | 3.760 | 3.593 | 3.753 | 96,827,656 | +0.18(+5.07%) |
Nov 09, 2020 | 3.614 | 3.649 | 3.475 | 3.572 | 102,736,448 | +0.27(+8.23%) |
Nov 06, 2020 | 3.224 | 3.318 | 3.175 | 3.301 | 51,760,600 | +0.08(+2.38%) |
Nov 05, 2020 | 3.203 | 3.238 | 3.154 | 3.224 | 69,506,464 | +0.18(+5.95%) |
Nov 04, 2020 | 3.008 | 3.113 | 3.008 | 3.043 | 73,433,656 | +0.14(+4.80%) |
Nov 03, 2020 | 2.938 | 2.966 | 2.869 | 2.904 | 50,669,420 | +0.05(+1.71%) |