Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 36386 | 36485 | 36304 | 36338 | 2,182,132 | -59.80(-0.16%) |
Dec 30, 2021 | 36522 | 36679 | 36372 | 36398 | 2,008,183 | -90.50(-0.25%) |
Dec 29, 2021 | 36421 | 36572 | 36396 | 36489 | 2,148,502 | +90.40(+0.25%) |
Dec 28, 2021 | 36303 | 36527 | 36303 | 36398 | 2,342,704 | +95.80(+0.26%) |
Dec 27, 2021 | 35954 | 36307 | 35954 | 36302 | 2,443,507 | +351.80(+0.98%) |
Dec 23, 2021 | 35951 | 35951 | 35951 | 35951 | 2,473,946 | +196.70(+0.55%) |
Dec 22, 2021 | 35492 | 35765 | 35433 | 35754 | 2,825,080 | +261.20(+0.74%) |
Dec 21, 2021 | 35070 | 35509 | 35070 | 35493 | 3,460,288 | +560.50(+1.60%) |
Dec 20, 2021 | 35222 | 35222 | 34666 | 34932 | 3,811,748 | -433.20(-1.22%) |
Dec 17, 2021 | 35800 | 35800 | 35284 | 35365 | 7,608,673 | -532.20(-1.48%) |
Dec 16, 2021 | 36036 | 36190 | 35778 | 35898 | 4,735,488 | -29.80(-0.08%) |
Dec 15, 2021 | 35549 | 35944 | 35389 | 35927 | 4,245,056 | +383.20(+1.08%) |
Dec 14, 2021 | 35606 | 35780 | 35442 | 35544 | 4,405,267 | -106.70(-0.30%) |
Dec 13, 2021 | 35959 | 35959 | 35610 | 35651 | 4,408,708 | -320.10(-0.89%) |
Dec 10, 2021 | 35831 | 35983 | 35710 | 35971 | 3,611,987 | +216.30(+0.60%) |
Dec 09, 2021 | 35722 | 35864 | 35577 | 35755 | 3,483,126 | -0.10(-0.00%) |
Dec 08, 2021 | 35717 | 35840 | 35603 | 35755 | 3,851,181 | +35.40(+0.10%) |
Dec 07, 2021 | 35424 | 35820 | 35424 | 35719 | 4,753,548 | +492.40(+1.40%) |
Dec 06, 2021 | 34633 | 35357 | 34633 | 35227 | 4,165,067 | +646.90(+1.87%) |
Dec 03, 2021 | 34693 | 34801 | 34265 | 34580 | 4,448,484 | -59.70(-0.17%) |
Dec 02, 2021 | 34076 | 34760 | 34076 | 34640 | 4,647,267 | +617.80(+1.82%) |
Dec 01, 2021 | 34679 | 35005 | 34007 | 34022 | 4,947,534 | -461.70(-1.34%) |
Nov 30, 2021 | 35057 | 35057 | 34424 | 34484 | 6,543,517 | -652.20(-1.86%) |
Nov 29, 2021 | 35018 | 35288 | 34896 | 35136 | 4,106,821 | +236.60(+0.68%) |
Nov 26, 2021 | 35367 | 35367 | 34750 | 34899 | 3,254,228 | -905.10(-2.53%) |
Nov 24, 2021 | 35804 | 35804 | 35804 | 35804 | 2,809,333 | -9.40(-0.03%) |
Nov 23, 2021 | 35620 | 35842 | 35543 | 35814 | 3,851,531 | +194.60(+0.55%) |
Nov 22, 2021 | 35631 | 35930 | 35616 | 35619 | 4,135,209 | +17.20(+0.05%) |
Nov 19, 2021 | 35879 | 35879 | 35555 | 35602 | 4,146,535 | -268.90(-0.75%) |
Nov 18, 2021 | 35902 | 35897 | 35854 | 35871 | 4,340,099 | -60.20(-0.17%) |
Nov 17, 2021 | 36160 | 36160 | 35910 | 35931 | 3,536,674 | -211.10(-0.58%) |
Nov 16, 2021 | 36076 | 36317 | 36076 | 36142 | 3,082,176 | +54.80(+0.15%) |
Nov 15, 2021 | 36129 | 36236 | 36032 | 36087 | 2,785,734 | -12.90(-0.04%) |
Nov 12, 2021 | 35964 | 36148 | 35935 | 36100 | 2,931,778 | +179.10(+0.50%) |
Nov 11, 2021 | 36039 | 36108 | 35915 | 35921 | 2,698,100 | -158.70(-0.44%) |
Nov 10, 2021 | 36299 | 36347 | 36010 | 36080 | 2,781,086 | -235.40(-0.65%) |
Nov 09, 2021 | 36404 | 36417 | 36300 | 36315 | 375,264 | -116.90(-0.32%) |
Nov 08, 2021 | 36416 | 36566 | 36334 | 36432 | 2,843,331 | +104.30(+0.29%) |
Nov 05, 2021 | 36269 | 36485 | 36190 | 36328 | 3,449,398 | +203.70(+0.56%) |
Nov 04, 2021 | 36108 | 36168 | 35986 | 36124 | 3,074,523 | -33.40(-0.09%) |
Nov 03, 2021 | 36059 | 36178 | 35892 | 36158 | 2,573,106 | +105.00(+0.29%) |
Nov 02, 2021 | 35935 | 36089 | 35884 | 36053 | 3,020,852 | +138.80(+0.39%) |
Nov 01, 2021 | 35834 | 35949 | 35798 | 35914 | 2,924,484 | +94.20(+0.26%) |
Oct 29, 2021 | 35712 | 35852 | 35633 | 35820 | 4,079,899 | +89.10(+0.25%) |
Oct 28, 2021 | 35545 | 35742 | 35545 | 35730 | 3,372,314 | +239.80(+0.68%) |
Oct 27, 2021 | 35835 | 35835 | 35490 | 35491 | 3,541,644 | -266.20(-0.74%) |
Oct 26, 2021 | 35791 | 35893 | 35735 | 35757 | 3,167,820 | +15.80(+0.04%) |
Oct 25, 2021 | 35693 | 35787 | 35629 | 35741 | 2,668,111 | +64.10(+0.18%) |
Oct 22, 2021 | 35608 | 35765 | 35534 | 35677 | 3,500,567 | +73.90(+0.21%) |
Oct 21, 2021 | 35520 | 35612 | 35442 | 35603 | 2,978,603 | -6.20(-0.02%) |
Oct 20, 2021 | 35475 | 35670 | 35466 | 35609 | 2,653,225 | +152.00(+0.43%) |
Oct 19, 2021 | 35325 | 35463 | 35290 | 35457 | 2,784,619 | +198.70(+0.56%) |
Oct 18, 2021 | 35221 | 35328 | 35036 | 35259 | 3,126,166 | -36.20(-0.10%) |
Oct 15, 2021 | 35024 | 35321 | 35024 | 35295 | 3,278,676 | +382.20(+1.09%) |
Oct 14, 2021 | 34443 | 34924 | 34443 | 34913 | 3,319,423 | +534.80(+1.56%) |
Oct 13, 2021 | 34373 | 34450 | 34115 | 34378 | 3,171,203 | -0.50(-0.00%) |
Oct 12, 2021 | 34507 | 34611 | 34319 | 34378 | 3,187,938 | -117.80(-0.34%) |
Oct 11, 2021 | 34724 | 34951 | 34486 | 34496 | 2,521,299 | -250.10(-0.72%) |
Oct 08, 2021 | 34758 | 34843 | 34662 | 34746 | 2,380,857 | -8.70(-0.03%) |
Oct 07, 2021 | 34510 | 34975 | 34510 | 34755 | 2,732,959 | +337.90(+0.98%) |
Oct 06, 2021 | 34199 | 34433 | 33855 | 34417 | 3,221,020 | +102.30(+0.30%) |
Oct 05, 2021 | 34035 | 34491 | 34035 | 34315 | 3,079,614 | +311.80(+0.92%) |
Oct 04, 2021 | 34313 | 34410 | 33822 | 34003 | 3,956,512 | -323.60(-0.94%) |
Oct 01, 2021 | 33931 | 34491 | 33786 | 34326 | 4,294,228 | +482.60(+1.43%) |
Sep 30, 2021 | 34468 | 34557 | 33833 | 33844 | 3,546,738 | -546.80(-1.59%) |
Sep 29, 2021 | 34360 | 34580 | 34306 | 34391 | 2,882,207 | +90.70(+0.26%) |
Sep 28, 2021 | 34748 | 34798 | 34255 | 34300 | 3,789,889 | -569.40(-1.63%) |
Sep 27, 2021 | 34739 | 35061 | 34739 | 34869 | 2,893,283 | +71.40(+0.21%) |
Sep 24, 2021 | 34762 | 34857 | 34648 | 34798 | 2,566,842 | +33.20(+0.10%) |
Sep 23, 2021 | 34296 | 34880 | 34296 | 34765 | 2,835,392 | +506.50(+1.48%) |
Sep 22, 2021 | 34007 | 34440 | 34007 | 34258 | 2,964,950 | +338.50(+1.00%) |
Sep 21, 2021 | 34026 | 34314 | 33914 | 33920 | 3,067,191 | -50.70(-0.15%) |
Sep 20, 2021 | 34460 | 34460 | 33613 | 33970 | 4,305,691 | -614.40(-1.78%) |
Sep 17, 2021 | 34738 | 34780 | 34520 | 34585 | 5,791,047 | -166.40(-0.48%) |
Sep 16, 2021 | 34810 | 34944 | 34540 | 34751 | 2,780,245 | -63.10(-0.18%) |
Sep 15, 2021 | 34581 | 34881 | 34522 | 34814 | 3,170,560 | +236.80(+0.68%) |
Sep 14, 2021 | 34907 | 34990 | 34510 | 34578 | 3,251,309 | -292.00(-0.84%) |
Sep 13, 2021 | 34666 | 34939 | 34666 | 34870 | 3,341,475 | +261.90(+0.76%) |
Sep 10, 2021 | 34950 | 35104 | 34600 | 34608 | 3,335,247 | -271.70(-0.78%) |
Sep 09, 2021 | 35013 | 35200 | 34847 | 34879 | 2,612,667 | -151.70(-0.43%) |
Sep 08, 2021 | 35087 | 35175 | 34926 | 35031 | 2,588,895 | -68.90(-0.20%) |
Sep 07, 2021 | 35373 | 35373 | 35061 | 35100 | 2,897,418 | -269.10(-0.76%) |
Sep 03, 2021 | 35369 | 35369 | 35369 | 35369 | 2,233,864 | -74.70(-0.21%) |
Sep 02, 2021 | 35353 | 35475 | 35348 | 35444 | 2,632,728 | +131.30(+0.37%) |
Sep 01, 2021 | 35388 | 35407 | 35287 | 35312 | 2,656,003 | -48.20(-0.14%) |
Aug 31, 2021 | 35391 | 35450 | 35290 | 35361 | 3,330,356 | -39.10(-0.11%) |
Aug 30, 2021 | 35472 | 35511 | 35374 | 35400 | 2,455,107 | -56.00(-0.16%) |
Aug 27, 2021 | 35231 | 35479 | 35231 | 35456 | 2,421,405 | +242.70(+0.69%) |
Aug 26, 2021 | 35450 | 35498 | 35205 | 35213 | 2,395,698 | -192.40(-0.54%) |
Aug 25, 2021 | 35389 | 35501 | 35288 | 35406 | 2,376,755 | +39.20(+0.11%) |
Aug 24, 2021 | 35383 | 35446 | 35356 | 35366 | 2,291,198 | +30.60(+0.09%) |
Aug 23, 2021 | 35161 | 35429 | 35161 | 35336 | 2,453,939 | +215.60(+0.61%) |
Aug 20, 2021 | 34918 | 35177 | 34867 | 35120 | 2,698,433 | +226.00(+0.65%) |
Aug 19, 2021 | 34875 | 34998 | 34690 | 34894 | 3,327,474 | -66.60(-0.19%) |
Aug 18, 2021 | 35310 | 35357 | 34943 | 34961 | 2,896,147 | -382.60(-1.08%) |
Aug 17, 2021 | 35500 | 35500 | 35120 | 35343 | 3,099,800 | -282.10(-0.79%) |
Aug 16, 2021 | 35491 | 35631 | 35232 | 35625 | 2,924,021 | +110.00(+0.31%) |
Aug 13, 2021 | 35552 | 35611 | 35475 | 35515 | 2,387,449 | +15.50(+0.04%) |
Aug 12, 2021 | 35482 | 35511 | 35352 | 35500 | 2,313,218 | +14.90(+0.04%) |
Aug 11, 2021 | 35301 | 35501 | 35301 | 35485 | 2,327,825 | +220.30(+0.62%) |
Aug 10, 2021 | 35135 | 35285 | 35092 | 35265 | 2,553,023 | +162.80(+0.46%) |
Aug 09, 2021 | 35230 | 35230 | 35041 | 35102 | 2,071,778 | -106.60(-0.30%) |
Aug 06, 2021 | 35077 | 35247 | 35077 | 35208 | 2,315,655 | +144.30(+0.41%) |
Aug 05, 2021 | 34816 | 35068 | 34816 | 35064 | 2,166,834 | +271.50(+0.78%) |
Aug 04, 2021 | 35047 | 35047 | 34791 | 34793 | 2,445,998 | -323.70(-0.92%) |
Aug 03, 2021 | 34864 | 35121 | 34714 | 35116 | 2,588,998 | +278.20(+0.80%) |
Aug 02, 2021 | 34969 | 35192 | 34808 | 34838 | 2,379,622 | -97.30(-0.28%) |
Jul 30, 2021 | 35013 | 35106 | 34871 | 34936 | 2,811,709 | -149.00(-0.42%) |
Jul 29, 2021 | 34986 | 35172 | 34986 | 35084 | 2,225,512 | +153.60(+0.44%) |
Jul 28, 2021 | 35110 | 35116 | 34877 | 34931 | 3,467,350 | -127.60(-0.36%) |
Jul 27, 2021 | 35079 | 35079 | 34878 | 35058 | 3,258,998 | -85.80(-0.24%) |
Jul 26, 2021 | 35056 | 35150 | 34950 | 35144 | 2,590,931 | +82.70(+0.24%) |
Jul 23, 2021 | 34855 | 35095 | 34855 | 35062 | 3,150,595 | +238.20(+0.68%) |
Jul 22, 2021 | 34800 | 34879 | 34673 | 34823 | 2,912,653 | +25.40(+0.07%) |
Jul 21, 2021 | 34557 | 34820 | 34557 | 34798 | 3,159,545 | +286.00(+0.83%) |
Jul 20, 2021 | 33982 | 34622 | 33982 | 34512 | 3,877,209 | +550.00(+1.62%) |
Jul 19, 2021 | 34528 | 34528 | 33742 | 33962 | 4,397,419 | -725.90(-2.09%) |
Jul 16, 2021 | 35008 | 35090 | 34648 | 34688 | 3,307,283 | -299.10(-0.85%) |
Jul 15, 2021 | 34925 | 34990 | 34763 | 34987 | 3,199,403 | +53.80(+0.15%) |
Jul 14, 2021 | 34921 | 35069 | 34827 | 34933 | 3,435,992 | +44.40(+0.13%) |
Jul 13, 2021 | 34960 | 35019 | 34877 | 34889 | 3,224,416 | -107.40(-0.31%) |
Jul 12, 2021 | 34837 | 35015 | 34730 | 34996 | 2,944,626 | +126.00(+0.36%) |
Jul 09, 2021 | 34458 | 34894 | 34458 | 34870 | 3,017,796 | +448.30(+1.30%) |
Jul 08, 2021 | 34569 | 34569 | 34146 | 34422 | 3,355,064 | -259.90(-0.75%) |
Jul 07, 2021 | 34604 | 34709 | 34436 | 34682 | 3,013,489 | +104.40(+0.30%) |
Jul 06, 2021 | 34790 | 34814 | 34358 | 34577 | 3,439,267 | -209.00(-0.60%) |
Jul 02, 2021 | 34786 | 34786 | 34786 | 34786 | 3,031,349 | +152.90(+0.44%) |
Jul 01, 2021 | 34507 | 34640 | 34499 | 34634 | 2,659,826 | +131.00(+0.38%) |
Jun 30, 2021 | 34291 | 34553 | 34246 | 34502 | 2,956,579 | +210.20(+0.61%) |
Jun 29, 2021 | 34339 | 34470 | 34267 | 34292 | 2,823,809 | +9.00(+0.03%) |
Jun 28, 2021 | 34428 | 34450 | 34186 | 34283 | 2,802,511 | -150.50(-0.44%) |
Jun 25, 2021 | 34328 | 34501 | 34315 | 34434 | 4,560,296 | +237.00(+0.69%) |
Jun 24, 2021 | 33934 | 34233 | 33934 | 34197 | 2,755,661 | +322.60(+0.95%) |
Jun 23, 2021 | 33948 | 34009 | 33870 | 33874 | 2,551,913 | -71.40(-0.21%) |
Jun 22, 2021 | 33873 | 34041 | 33751 | 33946 | 2,814,604 | +68.60(+0.20%) |
Jun 21, 2021 | 33312 | 33908 | 33312 | 33877 | 3,159,914 | +586.90(+1.76%) |
Jun 18, 2021 | 33623 | 33623 | 33272 | 33290 | 11,339,131 | -533.30(-1.58%) |
Jun 17, 2021 | 34014 | 34092 | 33627 | 33823 | 3,546,482 | -210.30(-0.62%) |
Jun 16, 2021 | 34308 | 34333 | 33917 | 34034 | 3,470,772 | -265.60(-0.77%) |
Jun 15, 2021 | 34397 | 34420 | 34199 | 34299 | 2,722,448 | -94.50(-0.27%) |
Jun 14, 2021 | 34472 | 34472 | 34212 | 34394 | 2,949,787 | -85.80(-0.25%) |
Jun 11, 2021 | 34500 | 34618 | 34329 | 34480 | 2,626,488 | +13.40(+0.04%) |
Jun 10, 2021 | 34502 | 34738 | 34447 | 34466 | 3,092,906 | +19.10(+0.06%) |
Jun 09, 2021 | 34626 | 34655 | 34439 | 34447 | 2,452,306 | -152.70(-0.44%) |
Jun 08, 2021 | 34646 | 34665 | 34453 | 34600 | 2,858,425 | -30.40(-0.09%) |
Jun 07, 2021 | 34766 | 34821 | 34574 | 34630 | 2,590,447 | -126.20(-0.36%) |
Jun 04, 2021 | 34619 | 34772 | 34619 | 34756 | 2,717,920 | +179.40(+0.52%) |
Jun 03, 2021 | 34550 | 34667 | 34334 | 34577 | 2,971,287 | -23.40(-0.07%) |
Jun 02, 2021 | 34615 | 34707 | 34546 | 34600 | 2,620,599 | +25.10(+0.07%) |
Jun 01, 2021 | 34584 | 34849 | 34543 | 34575 | 2,881,705 | +45.90(+0.13%) |
May 28, 2021 | 34529 | 34529 | 34529 | 34529 | 2,908,867 | +64.80(+0.19%) |
May 27, 2021 | 34432 | 34609 | 34389 | 34465 | 5,149,527 | +141.50(+0.41%) |
May 26, 2021 | 34336 | 34410 | 34271 | 34323 | 2,583,235 | +10.60(+0.03%) |
May 25, 2021 | 34429 | 34511 | 34266 | 34312 | 2,856,554 | -81.50(-0.24%) |
May 24, 2021 | 34254 | 34472 | 34254 | 34394 | 2,483,764 | +186.20(+0.54%) |
May 21, 2021 | 34122 | 34416 | 34122 | 34208 | 3,095,882 | +123.70(+0.36%) |
May 20, 2021 | 33906 | 34233 | 33872 | 34084 | 3,200,992 | +188.10(+0.55%) |
May 19, 2021 | 33946 | 33946 | 33474 | 33896 | 3,481,530 | -164.70(-0.48%) |
May 18, 2021 | 34351 | 34409 | 34044 | 34061 | 2,894,562 | -267.10(-0.78%) |
May 17, 2021 | 34375 | 34384 | 34177 | 34328 | 2,875,558 | -54.30(-0.16%) |
May 14, 2021 | 34051 | 34454 | 34051 | 34382 | 3,075,220 | +360.70(+1.06%) |
May 13, 2021 | 33625 | 34182 | 33624 | 34021 | 3,506,104 | +433.70(+1.29%) |
May 12, 2021 | 34206 | 34208 | 33555 | 33588 | 3,808,068 | -681.50(-1.99%) |
May 11, 2021 | 34573 | 34573 | 34075 | 34269 | 4,111,947 | -473.60(-1.36%) |
May 10, 2021 | 34785 | 35092 | 34742 | 34743 | 3,611,820 | -35.00(-0.10%) |
May 07, 2021 | 34578 | 34811 | 34464 | 34778 | 3,120,149 | +229.30(+0.66%) |
May 06, 2021 | 34245 | 34561 | 34185 | 34548 | 3,155,424 | +318.20(+0.93%) |
May 05, 2021 | 34164 | 34331 | 34040 | 34230 | 3,078,290 | +97.30(+0.29%) |
May 04, 2021 | 34080 | 34148 | 33766 | 34133 | 4,076,124 | +19.80(+0.06%) |
May 03, 2021 | 33905 | 34221 | 33905 | 34113 | 2,897,871 | +238.30(+0.70%) |
Apr 30, 2021 | 33989 | 33989 | 33785 | 33875 | 3,761,057 | -185.50(-0.54%) |
Apr 29, 2021 | 33856 | 34087 | 33744 | 34060 | 4,083,856 | +240.00(+0.71%) |
Apr 28, 2021 | 33860 | 33947 | 33806 | 33820 | 3,354,438 | -164.50(-0.48%) |
Apr 27, 2021 | 33932 | 34044 | 33870 | 33985 | 2,886,054 | +3.30(+0.01%) |
Apr 26, 2021 | 34044 | 34149 | 33941 | 33982 | 2,792,505 | -61.90(-0.18%) |
Apr 23, 2021 | 33804 | 34158 | 33713 | 34044 | 3,496,691 | +227.60(+0.67%) |
Apr 22, 2021 | 34110 | 34127 | 33717 | 33816 | 3,460,389 | -321.40(-0.94%) |
Apr 21, 2021 | 33808 | 34160 | 33774 | 34137 | 2,882,821 | +316.00(+0.93%) |
Apr 20, 2021 | 34034 | 34034 | 33687 | 33821 | 3,506,307 | -256.30(-0.75%) |
Apr 19, 2021 | 34182 | 34182 | 33981 | 34078 | 3,123,036 | -123.10(-0.36%) |
Apr 16, 2021 | 34058 | 34257 | 34058 | 34201 | 3,481,818 | +164.70(+0.48%) |
Apr 15, 2021 | 33788 | 34069 | 33788 | 34036 | 3,195,358 | +305.10(+0.90%) |
Apr 14, 2021 | 33669 | 33911 | 33669 | 33731 | 3,107,911 | +53.60(+0.16%) |
Apr 13, 2021 | 33721 | 33742 | 33546 | 33677 | 3,241,442 | -68.10(-0.20%) |
Apr 12, 2021 | 33775 | 33786 | 33666 | 33745 | 3,229,575 | -55.20(-0.16%) |
Apr 09, 2021 | 33526 | 33811 | 33526 | 33801 | 3,178,166 | +297.00(+0.89%) |
Apr 08, 2021 | 33470 | 33507 | 33343 | 33504 | 3,034,894 | +57.30(+0.17%) |
Apr 07, 2021 | 33445 | 33522 | 33348 | 33446 | 2,728,815 | +16.10(+0.05%) |
Apr 06, 2021 | 33500 | 33545 | 33380 | 33430 | 2,955,280 | -97.00(-0.29%) |
Apr 05, 2021 | 33222 | 33618 | 33222 | 33527 | 3,442,432 | +374.00(+1.13%) |
Apr 01, 2021 | 33153 | 33153 | 33153 | 33153 | 3,118,102 | +171.60(+0.52%) |
Mar 31, 2021 | 33116 | 33171 | 32981 | 32982 | 4,139,302 | -85.40(-0.26%) |
Mar 30, 2021 | 33128 | 33171 | 32989 | 33067 | 3,064,242 | -104.40(-0.31%) |
Mar 29, 2021 | 33088 | 33259 | 32905 | 33171 | 3,439,399 | +98.50(+0.30%) |
Mar 26, 2021 | 32681 | 33091 | 32681 | 33073 | 3,834,523 | +453.40(+1.39%) |
Mar 25, 2021 | 32347 | 32673 | 32075 | 32620 | 4,119,234 | +199.40(+0.62%) |
Mar 24, 2021 | 32471 | 32788 | 32418 | 32420 | 3,983,673 | -3.10(-0.01%) |
Mar 23, 2021 | 32692 | 32754 | 32356 | 32423 | 3,851,425 | -308.00(-0.94%) |
Mar 22, 2021 | 32602 | 32810 | 32512 | 32731 | 3,827,263 | +103.20(+0.32%) |
Mar 19, 2021 | 32858 | 32858 | 32505 | 32628 | 8,470,210 | -234.30(-0.71%) |
Mar 18, 2021 | 32928 | 33228 | 32831 | 32862 | 4,172,989 | -153.10(-0.46%) |
Mar 17, 2021 | 32826 | 33048 | 32782 | 33015 | 3,909,620 | +189.50(+0.58%) |
Mar 16, 2021 | 32967 | 32967 | 32778 | 32826 | 3,862,673 | -127.60(-0.39%) |
Mar 15, 2021 | 32799 | 32968 | 32630 | 32954 | 3,599,963 | +174.90(+0.53%) |
Mar 12, 2021 | 32462 | 32793 | 32462 | 32779 | 3,482,868 | +293.00(+0.90%) |
Mar 11, 2021 | 32354 | 32662 | 32347 | 32486 | 3,997,903 | +188.60(+0.58%) |
Mar 10, 2021 | 32002 | 32390 | 32000 | 32297 | 4,089,562 | +464.30(+1.46%) |
Mar 09, 2021 | 31892 | 32150 | 31823 | 31833 | 4,586,372 | +30.30(+0.10%) |
Mar 08, 2021 | 31512 | 32148 | 31512 | 31802 | 4,968,265 | +306.10(+0.97%) |
Mar 05, 2021 | 31029 | 31580 | 30767 | 31496 | 5,053,476 | +572.20(+1.85%) |
Mar 04, 2021 | 31289 | 31462 | 30548 | 30924 | 5,376,349 | -346.00(-1.11%) |
Mar 03, 2021 | 31353 | 31563 | 31266 | 31270 | 4,095,071 | -121.40(-0.39%) |
Mar 02, 2021 | 31535 | 31611 | 31377 | 31392 | 3,371,728 | -144.00(-0.46%) |
Mar 01, 2021 | 31066 | 31668 | 31066 | 31536 | 3,855,188 | +603.10(+1.95%) |
Feb 26, 2021 | 31401 | 31451 | 30920 | 30932 | 5,389,070 | -469.60(-1.50%) |
Feb 25, 2021 | 31956 | 31977 | 31293 | 31402 | 4,538,611 | -559.90(-1.75%) |
Feb 24, 2021 | 31500 | 32010 | 31423 | 31962 | 4,099,389 | +424.60(+1.35%) |
Feb 23, 2021 | 31502 | 31653 | 31166 | 31537 | 4,603,461 | +15.60(+0.05%) |
Feb 22, 2021 | 31381 | 31654 | 31287 | 31522 | 3,863,199 | +27.40(+0.09%) |
Feb 19, 2021 | 31504 | 31648 | 31469 | 31494 | 3,530,654 | +1.00(+0.00%) |
Feb 18, 2021 | 31559 | 31559 | 31285 | 31493 | 3,253,725 | -119.70(-0.38%) |
Feb 17, 2021 | 31486 | 31644 | 31339 | 31613 | 3,431,773 | +90.20(+0.29%) |
Feb 16, 2021 | 31472 | 31609 | 31444 | 31523 | 3,288,601 | +64.40(+0.20%) |
Feb 12, 2021 | 31458 | 31458 | 31458 | 31458 | 2,663,704 | +27.70(+0.09%) |
Feb 11, 2021 | 31466 | 31544 | 31244 | 31431 | 2,796,099 | -7.10(-0.02%) |
Feb 10, 2021 | 31428 | 31511 | 31223 | 31438 | 3,263,047 | +62.00(+0.20%) |
Feb 09, 2021 | 31360 | 31440 | 31247 | 31376 | 3,079,677 | -10.00(-0.03%) |
Feb 08, 2021 | 31191 | 31386 | 31191 | 31386 | 3,218,820 | +237.60(+0.76%) |
Feb 05, 2021 | 31094 | 31252 | 31083 | 31148 | 2,950,013 | +92.30(+0.30%) |
Feb 04, 2021 | 30738 | 31059 | 30738 | 31056 | 3,381,469 | +332.30(+1.08%) |
Feb 03, 2021 | 30690 | 30793 | 30521 | 30724 | 3,054,874 | +36.10(+0.12%) |
Feb 02, 2021 | 30277 | 30840 | 30277 | 30688 | 3,327,606 | +475.60(+1.57%) |
Feb 01, 2021 | 30055 | 30336 | 30015 | 30212 | 3,470,202 | +229.30(+0.76%) |
Jan 29, 2021 | 30554 | 30554 | 29856 | 29983 | 5,380,435 | -620.80(-2.03%) |
Jan 28, 2021 | 30377 | 30951 | 30377 | 30603 | 4,649,161 | +300.20(+0.99%) |
Jan 27, 2021 | 30894 | 30894 | 30207 | 30303 | 5,587,388 | -633.80(-2.05%) |
Jan 26, 2021 | 30969 | 31121 | 30922 | 30937 | 3,722,468 | -23.00(-0.07%) |
Jan 25, 2021 | 30990 | 30990 | 30581 | 30960 | 4,728,012 | -37.00(-0.12%) |
Jan 22, 2021 | 31142 | 31142 | 30908 | 30997 | 4,360,385 | -179.00(-0.57%) |
Jan 21, 2021 | 31198 | 31272 | 31121 | 31176 | 4,165,738 | -12.40(-0.04%) |
Jan 20, 2021 | 31018 | 31236 | 30998 | 31188 | 3,821,209 | +257.90(+0.83%) |
Jan 19, 2021 | 30887 | 31087 | 30865 | 30930 | 3,863,010 | +116.20(+0.38%) |
Jan 15, 2021 | 30814 | 30814 | 30814 | 30814 | 4,400,178 | -177.20(-0.57%) |
Jan 14, 2021 | 31086 | 31221 | 30982 | 30992 | 4,273,514 | -69.00(-0.22%) |
Jan 13, 2021 | 31085 | 31153 | 30992 | 31060 | 4,129,694 | -8.20(-0.03%) |
Jan 12, 2021 | 31015 | 31115 | 30889 | 31069 | 3,619,205 | +60.00(+0.19%) |
Jan 11, 2021 | 31015 | 31097 | 30835 | 31009 | 3,560,929 | -89.30(-0.29%) |
Jan 08, 2021 | 31070 | 31138 | 30793 | 31098 | 3,856,471 | +56.90(+0.18%) |
Jan 07, 2021 | 30901 | 31193 | 30898 | 31041 | 4,276,447 | +211.70(+0.69%) |
Jan 06, 2021 | 30363 | 31023 | 30314 | 30829 | 4,987,042 | +437.80(+1.44%) |
Jan 05, 2021 | 30204 | 30505 | 30142 | 30392 | 3,428,738 | +167.70(+0.55%) |