Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 3.143 | 3.179 | 3.116 | 3.179 | 7,453,825 | -0.03(-0.84%) |
Jan 28, 2022 | 3.179 | 3.211 | 3.152 | 3.206 | 5,369,562 | +0.00(+0.00%) |
Jan 27, 2022 | 3.242 | 3.269 | 3.161 | 3.206 | 12,604,566 | +0.03(+0.85%) |
Jan 26, 2022 | 3.206 | 3.220 | 3.143 | 3.179 | 6,413,221 | +0.07(+2.33%) |
Jan 25, 2022 | 3.026 | 3.134 | 2.998 | 3.107 | 7,582,507 | +0.05(+1.48%) |
Jan 24, 2022 | 3.044 | 3.071 | 2.962 | 3.062 | 9,049,891 | -0.06(-2.02%) |
Jan 21, 2022 | 3.152 | 3.170 | 3.111 | 3.125 | 12,067,058 | -0.05(-1.70%) |
Jan 20, 2022 | 3.197 | 3.242 | 3.161 | 3.179 | 7,178,556 | -0.02(-0.56%) |
Jan 19, 2022 | 3.251 | 3.260 | 3.188 | 3.197 | 12,389,464 | -0.05(-1.67%) |
Jan 18, 2022 | 3.251 | 3.278 | 3.233 | 3.251 | 8,222,020 | -0.08(-2.44%) |
Jan 14, 2022 | 3.333 | 0 | +0.08(+2.50%) | |||
Jan 13, 2022 | 3.260 | 3.287 | 3.233 | 3.251 | 10,013,831 | +0.00(+0.00%) |
Jan 12, 2022 | 3.224 | 3.260 | 3.211 | 3.251 | 6,505,052 | -0.01(-0.28%) |
Jan 11, 2022 | 3.197 | 3.278 | 3.174 | 3.260 | 9,495,314 | +0.02(+0.56%) |
Jan 10, 2022 | 3.242 | 3.242 | 3.179 | 3.242 | 14,595,780 | +0.01(+0.28%) |
Jan 07, 2022 | 3.170 | 3.233 | 3.161 | 3.233 | 7,975,827 | +0.04(+1.13%) |
Jan 06, 2022 | 3.152 | 3.202 | 3.116 | 3.197 | 6,136,032 | +0.13(+4.12%) |
Jan 05, 2022 | 3.125 | 3.143 | 3.053 | 3.071 | 4,455,318 | -0.03(-0.87%) |
Jan 04, 2022 | 3.089 | 3.125 | 3.080 | 3.098 | 6,887,005 | +0.06(+2.08%) |
Jan 03, 2022 | 2.989 | 3.035 | 2.989 | 3.035 | 6,001,439 | +0.06(+2.13%) |
Dec 31, 2021 | 2.971 | 2.989 | 2.962 | 2.971 | 3,452,264 | -0.01(-0.30%) |
Dec 30, 2021 | 2.971 | 3.007 | 2.971 | 2.980 | 4,031,426 | +0.01(+0.30%) |
Dec 29, 2021 | 2.962 | 2.998 | 2.962 | 2.971 | 7,592,588 | +0.00(+0.00%) |
Dec 28, 2021 | 2.953 | 2.980 | 2.953 | 2.971 | 4,015,170 | +0.00(+0.00%) |
Dec 27, 2021 | 2.953 | 2.980 | 2.935 | 2.971 | 4,736,186 | +0.03(+0.92%) |
Dec 23, 2021 | 2.926 | 2.971 | 2.926 | 2.944 | 6,550,783 | +0.08(+2.84%) |
Dec 22, 2021 | 2.827 | 2.872 | 2.818 | 2.863 | 8,176,897 | +0.04(+1.28%) |
Dec 21, 2021 | 2.827 | 2.845 | 2.818 | 2.827 | 10,354,919 | +0.04(+1.29%) |
Dec 20, 2021 | 2.791 | 2.818 | 2.755 | 2.791 | 12,105,071 | +0.03(+0.98%) |
Dec 17, 2021 | 2.791 | 2.800 | 2.755 | 2.764 | 9,095,788 | +0.00(+0.00%) |
Dec 16, 2021 | 2.800 | 2.818 | 2.755 | 2.764 | 8,761,761 | +0.07(+2.68%) |
Dec 15, 2021 | 2.700 | 2.709 | 2.673 | 2.691 | 9,769,392 | -0.01(-0.33%) |
Dec 14, 2021 | 2.682 | 2.750 | 2.682 | 2.700 | 13,634,790 | +0.03(+1.01%) |
Dec 13, 2021 | 2.718 | 2.718 | 2.673 | 2.673 | 11,330,970 | -0.06(-2.31%) |
Dec 10, 2021 | 2.728 | 2.746 | 2.709 | 2.737 | 16,719,668 | +0.02(+0.66%) |
Dec 09, 2021 | 2.773 | 2.782 | 2.709 | 2.718 | 33,766,476 | -0.09(-3.22%) |
Dec 08, 2021 | 2.836 | 2.854 | 2.782 | 2.809 | 19,273,790 | -0.06(-2.20%) |
Dec 07, 2021 | 2.863 | 2.899 | 2.854 | 2.872 | 7,184,391 | +0.01(+0.32%) |
Dec 06, 2021 | 2.845 | 2.881 | 2.836 | 2.863 | 5,046,440 | +0.03(+0.96%) |
Dec 03, 2021 | 2.845 | 2.863 | 2.800 | 2.836 | 6,705,211 | -0.03(-0.95%) |
Dec 02, 2021 | 2.836 | 2.890 | 2.827 | 2.863 | 5,828,087 | +0.07(+2.59%) |
Dec 01, 2021 | 2.872 | 2.899 | 2.791 | 2.791 | 7,185,118 | -0.02(-0.64%) |
Nov 30, 2021 | 2.854 | 2.863 | 2.773 | 2.809 | 9,839,975 | -0.05(-1.58%) |
Nov 29, 2021 | 2.899 | 2.914 | 2.836 | 2.854 | 6,598,020 | -0.04(-1.25%) |
Nov 26, 2021 | 2.899 | 2.899 | 2.836 | 2.890 | 6,950,038 | -0.18(-5.88%) |
Nov 24, 2021 | 3.080 | 3.098 | 3.062 | 3.071 | 3,654,878 | -0.05(-1.73%) |
Nov 23, 2021 | 3.125 | 3.156 | 3.098 | 3.125 | 4,405,285 | -0.01(-0.29%) |
Nov 22, 2021 | 3.107 | 3.152 | 3.107 | 3.134 | 4,812,665 | +0.03(+0.87%) |
Nov 19, 2021 | 3.116 | 3.125 | 3.080 | 3.107 | 5,185,141 | -0.08(-2.55%) |
Nov 18, 2021 | 3.215 | 3.233 | 3.188 | 3.188 | 3,424,201 | -0.06(-1.94%) |
Nov 17, 2021 | 3.260 | 3.269 | 3.242 | 3.251 | 2,557,812 | -0.01(-0.28%) |
Nov 16, 2021 | 3.287 | 3.296 | 3.251 | 3.260 | 2,576,249 | -0.01(-0.28%) |
Nov 15, 2021 | 3.306 | 3.324 | 3.269 | 3.269 | 2,735,748 | -0.02(-0.55%) |
Nov 12, 2021 | 3.278 | 3.287 | 3.269 | 3.287 | 2,952,348 | -0.05(-1.35%) |
Nov 11, 2021 | 3.324 | 3.360 | 3.324 | 3.333 | 2,120,637 | +0.02(+0.54%) |
Nov 10, 2021 | 3.360 | 3.315 | 3,063,612 | -0.03(-0.81%) | ||
Nov 09, 2021 | 3.369 | 3.374 | 3.324 | 3.342 | 3,837,139 | -0.05(-1.33%) |
Nov 08, 2021 | 3.405 | 3.423 | 3.378 | 3.387 | 3,602,236 | -0.03(-0.79%) |
Nov 05, 2021 | 3.441 | 3.448 | 3.396 | 3.414 | 3,505,704 | +0.05(+1.34%) |
Nov 04, 2021 | 3.432 | 3.432 | 3.342 | 3.369 | 3,828,139 | -0.12(-3.37%) |
Nov 03, 2021 | 3.423 | 3.495 | 3.405 | 3.486 | 2,120,761 | +0.05(+1.31%) |
Nov 02, 2021 | 3.459 | 3.459 | 3.432 | 3.441 | 2,175,629 | -0.10(-2.81%) |
Nov 01, 2021 | 3.468 | 3.540 | 3.477 | 3.540 | 3,186,333 | +0.12(+3.43%) |
Oct 29, 2021 | 3.414 | 3.441 | 3.405 | 3.423 | 3,374,136 | -0.02(-0.63%) |
Oct 28, 2021 | 3.418 | 3.444 | 3.401 | 3.444 | 4,871,472 | +0.07(+2.11%) |
Oct 27, 2021 | 3.391 | 3.427 | 3.364 | 3.373 | 3,816,853 | -0.12(-3.32%) |
Oct 26, 2021 | 3.471 | 3.507 | 3.489 | 4,288,826 | +0.04(+1.03%) | |
Oct 25, 2021 | 3.453 | 3.471 | 3.444 | 3.453 | 2,694,257 | +0.01(+0.26%) |
Oct 22, 2021 | 3.436 | 3.480 | 3.409 | 3.444 | 2,751,247 | -0.01(-0.26%) |
Oct 21, 2021 | 3.480 | 3.485 | 3.427 | 3.453 | 3,980,521 | -0.06(-1.77%) |
Oct 20, 2021 | 3.471 | 3.525 | 3.462 | 3.516 | 2,643,445 | +0.03(+0.77%) |
Oct 19, 2021 | 3.489 | 3.507 | 3.471 | 3.489 | 2,564,809 | +0.04(+1.03%) |
Oct 18, 2021 | 3.453 | 3.471 | 3.436 | 3.453 | 4,597,560 | -0.02(-0.51%) |
Oct 15, 2021 | 3.462 | 3.498 | 3.436 | 3.471 | 8,278,727 | +0.06(+1.83%) |
Oct 14, 2021 | 3.444 | 3.453 | 3.382 | 3.409 | 2,688,107 | +0.03(+0.79%) |
Oct 13, 2021 | 3.427 | 3.427 | 3.359 | 3.382 | 4,003,576 | -0.10(-2.81%) |
Oct 12, 2021 | 3.444 | 3.489 | 3.436 | 3.480 | 5,345,873 | +0.08(+2.36%) |
Oct 11, 2021 | 3.453 | 3.471 | 3.400 | 3.400 | 5,060,007 | -0.05(-1.55%) |
Oct 08, 2021 | 3.444 | 3.462 | 3.427 | 3.453 | 3,980,265 | +0.04(+1.31%) |
Oct 07, 2021 | 3.400 | 3.453 | 3.391 | 3.409 | 5,378,669 | +0.05(+1.59%) |
Oct 06, 2021 | 3.329 | 3.373 | 3.307 | 3.355 | 4,978,440 | -0.01(-0.26%) |
Oct 05, 2021 | 3.320 | 3.373 | 3.298 | 3.364 | 6,240,977 | +0.12(+3.56%) |
Oct 04, 2021 | 3.275 | 3.311 | 3.240 | 3.249 | 5,844,549 | +0.00(+0.00%) |
Oct 01, 2021 | 3.231 | 3.275 | 3.195 | 3.249 | 4,712,820 | +0.03(+0.83%) |
Sep 30, 2021 | 3.266 | 3.275 | 3.213 | 3.222 | 4,529,769 | -0.04(-1.36%) |
Sep 29, 2021 | 3.240 | 3.284 | 3.222 | 3.266 | 2,260,001 | +0.04(+1.10%) |
Sep 28, 2021 | 3.302 | 3.315 | 3.222 | 3.231 | 4,282,817 | -0.11(-3.20%) |
Sep 27, 2021 | 3.302 | 3.355 | 3.293 | 3.338 | 4,453,806 | +0.10(+3.02%) |
Sep 24, 2021 | 3.222 | 3.249 | 3.222 | 3.240 | 1,908,970 | +0.01(+0.28%) |
Sep 23, 2021 | 3.177 | 3.240 | 3.169 | 3.231 | 3,075,830 | +0.13(+4.31%) |
Sep 22, 2021 | 3.088 | 3.142 | 3.088 | 3.097 | 4,865,829 | +0.08(+2.65%) |
Sep 21, 2021 | 3.053 | 3.080 | 3.008 | 3.017 | 5,107,148 | -0.01(-0.29%) |
Sep 20, 2021 | 3.071 | 3.080 | 2.973 | 3.026 | 7,389,769 | -0.16(-5.03%) |
Sep 17, 2021 | 3.258 | 3.280 | 3.177 | 3.186 | 4,108,792 | -0.11(-3.24%) |
Sep 16, 2021 | 3.302 | 3.302 | 3.249 | 3.293 | 3,263,858 | +0.03(+0.82%) |
Sep 15, 2021 | 3.258 | 3.275 | 3.240 | 3.266 | 2,549,582 | +0.03(+0.82%) |
Sep 14, 2021 | 3.311 | 3.320 | 3.231 | 3.240 | 2,774,218 | -0.04(-1.35%) |
Sep 13, 2021 | 3.249 | 3.293 | 3.231 | 3.284 | 4,362,096 | +0.10(+3.07%) |
Sep 10, 2021 | 3.213 | 3.231 | 3.191 | 3.186 | 3,573,230 | -0.04(-1.38%) |
Sep 09, 2021 | 3.195 | 3.249 | 3.177 | 3.231 | 5,764,186 | +0.02(+0.55%) |
Sep 08, 2021 | 3.249 | 3.275 | 3.204 | 3.213 | 3,599,007 | -0.05(-1.63%) |
Sep 07, 2021 | 3.266 | 3.307 | 3.258 | 3.266 | 2,525,729 | +0.02(+0.55%) |
Sep 03, 2021 | 3.266 | 3.275 | 3.222 | 3.249 | 2,702,175 | -0.04(-1.08%) |
Sep 02, 2021 | 3.284 | 3.311 | 3.284 | 3.284 | 2,948,076 | -0.05(-1.60%) |
Sep 01, 2021 | 3.347 | 3.364 | 3.320 | 3.338 | 8,276,280 | +0.05(+1.63%) |
Aug 31, 2021 | 3.284 | 3.320 | 3.275 | 3.284 | 13,483,076 | +0.00(+0.00%) |
Aug 30, 2021 | 3.338 | 3.338 | 3.275 | 3.284 | 3,872,345 | -0.07(-2.12%) |
Aug 27, 2021 | 3.302 | 3.364 | 3.302 | 3.355 | 2,606,669 | +0.04(+1.07%) |
Aug 26, 2021 | 3.364 | 3.391 | 3.302 | 3.320 | 3,668,813 | -0.07(-2.10%) |
Aug 25, 2021 | 3.338 | 3.391 | 3.329 | 3.391 | 3,277,401 | +0.11(+3.25%) |
Aug 24, 2021 | 3.266 | 3.320 | 3.263 | 3.284 | 3,022,565 | +0.01(+0.27%) |
Aug 23, 2021 | 3.275 | 3.311 | 3.258 | 3.275 | 2,969,764 | +0.03(+0.82%) |
Aug 20, 2021 | 3.204 | 3.258 | 3.186 | 3.249 | 3,298,690 | +0.02(+0.55%) |
Aug 19, 2021 | 3.258 | 3.280 | 3.204 | 3.231 | 5,920,309 | -0.06(-1.89%) |
Aug 18, 2021 | 3.275 | 3.329 | 3.275 | 3.293 | 3,164,914 | +0.00(+0.00%) |
Aug 17, 2021 | 3.329 | 3.333 | 3.266 | 3.293 | 4,049,998 | -0.10(-2.89%) |
Aug 16, 2021 | 3.409 | 3.413 | 3.373 | 3.391 | 2,950,862 | -0.05(-1.55%) |
Aug 13, 2021 | 3.471 | 3.480 | 3.436 | 3.444 | 2,840,866 | -0.02(-0.51%) |
Aug 12, 2021 | 3.462 | 3.480 | 3.436 | 3.462 | 2,826,322 | -0.04(-1.02%) |
Aug 11, 2021 | 3.453 | 3.507 | 3.444 | 3.498 | 2,599,503 | +0.06(+1.81%) |
Aug 10, 2021 | 3.400 | 3.453 | 3.391 | 3.436 | 2,728,026 | +0.04(+1.05%) |
Aug 09, 2021 | 3.400 | 3.427 | 3.373 | 3.400 | 2,076,801 | -0.03(-0.78%) |
Aug 06, 2021 | 3.382 | 3.444 | 3.376 | 3.427 | 5,759,684 | +0.11(+3.22%) |
Aug 05, 2021 | 3.320 | 3.355 | 3.311 | 3.320 | 5,092,449 | +0.01(+0.27%) |
Aug 04, 2021 | 3.293 | 3.338 | 3.293 | 3.311 | 2,506,957 | -0.02(-0.53%) |
Aug 03, 2021 | 3.293 | 3.338 | 3.251 | 3.329 | 4,440,277 | +0.08(+2.47%) |
Aug 02, 2021 | 3.284 | 3.329 | 3.231 | 3.249 | 5,497,295 | -0.02(-0.54%) |
Jul 30, 2021 | 3.302 | 3.320 | 3.258 | 3.266 | 3,569,463 | -0.10(-2.91%) |
Jul 29, 2021 | 3.355 | 3.367 | 3.329 | 3.364 | 3,427,494 | +0.11(+3.28%) |
Jul 28, 2021 | 3.240 | 3.275 | 3.209 | 3.258 | 4,179,509 | -0.06(-1.88%) |
Jul 27, 2021 | 3.311 | 3.347 | 3.284 | 3.320 | 2,527,925 | -0.04(-1.32%) |
Jul 26, 2021 | 3.311 | 3.382 | 3.311 | 3.364 | 3,408,055 | +0.10(+3.00%) |
Jul 23, 2021 | 3.320 | 3.338 | 3.266 | 3.266 | 3,797,752 | +0.04(+1.38%) |
Jul 22, 2021 | 3.284 | 3.293 | 3.222 | 3.222 | 5,278,587 | -0.02(-0.55%) |
Jul 21, 2021 | 3.186 | 3.275 | 3.186 | 3.240 | 4,726,425 | +0.12(+4.00%) |
Jul 20, 2021 | 3.044 | 3.133 | 3.026 | 3.115 | 5,624,019 | +0.04(+1.16%) |
Jul 19, 2021 | 3.115 | 3.137 | 3.071 | 3.080 | 9,297,053 | -0.11(-3.35%) |
Jul 16, 2021 | 3.266 | 3.283 | 3.160 | 3.186 | 11,319,258 | -0.11(-3.24%) |
Jul 15, 2021 | 3.275 | 3.338 | 3.275 | 3.293 | 5,851,812 | -0.02(-0.54%) |
Jul 14, 2021 | 3.320 | 3.355 | 3.284 | 3.311 | 3,109,102 | +0.04(+1.09%) |
Jul 13, 2021 | 3.311 | 3.320 | 3.266 | 3.275 | 4,822,293 | -0.07(-2.13%) |
Jul 12, 2021 | 3.293 | 3.373 | 3.284 | 3.347 | 3,246,672 | -0.01(-0.27%) |
Jul 09, 2021 | 3.302 | 3.373 | 3.275 | 3.355 | 4,862,316 | +0.12(+3.57%) |
Jul 08, 2021 | 3.258 | 3.275 | 3.222 | 3.240 | 5,881,932 | -0.09(-2.67%) |
Jul 07, 2021 | 3.338 | 3.355 | 3.284 | 3.329 | 5,786,683 | -0.02(-0.53%) |
Jul 06, 2021 | 3.444 | 3.446 | 3.338 | 3.347 | 7,524,773 | -0.09(-2.59%) |
Jul 02, 2021 | 3.489 | 3.489 | 3.427 | 3.436 | 3,670,335 | -0.09(-2.53%) |
Jul 01, 2021 | 3.489 | 3.525 | 3.484 | 3.525 | 3,485,010 | +0.04(+1.28%) |
Jun 30, 2021 | 3.444 | 3.480 | 3.436 | 3.480 | 5,877,473 | -0.02(-0.51%) |
Jun 29, 2021 | 3.507 | 3.534 | 3.471 | 3.498 | 5,093,608 | -0.03(-0.76%) |
Jun 28, 2021 | 3.560 | 3.560 | 3.480 | 3.525 | 11,283,216 | -0.09(-2.46%) |
Jun 25, 2021 | 3.596 | 3.614 | 3.578 | 3.614 | 3,512,019 | +0.02(+0.50%) |
Jun 24, 2021 | 3.551 | 3.605 | 3.542 | 3.596 | 4,172,761 | +0.08(+2.28%) |
Jun 23, 2021 | 3.542 | 3.560 | 3.507 | 3.516 | 4,640,854 | -0.03(-0.75%) |
Jun 22, 2021 | 3.498 | 3.542 | 3.480 | 3.542 | 3,583,825 | +0.02(+0.51%) |
Jun 21, 2021 | 3.498 | 3.560 | 3.489 | 3.525 | 8,005,680 | +0.02(+0.51%) |
Jun 18, 2021 | 3.480 | 3.525 | 3.476 | 3.507 | 9,178,610 | -0.08(-2.23%) |
Jun 17, 2021 | 3.703 | 3.703 | 3.560 | 3.587 | 8,460,016 | -0.08(-2.18%) |
Jun 16, 2021 | 3.667 | 3.712 | 3.640 | 3.667 | 7,109,793 | -0.08(-2.14%) |
Jun 15, 2021 | 3.720 | 3.765 | 3.720 | 3.747 | 4,508,480 | +0.00(+0.00%) |
Jun 14, 2021 | 3.738 | 3.774 | 3.729 | 3.747 | 4,360,391 | -0.01(-0.24%) |
Jun 11, 2021 | 3.738 | 3.769 | 3.720 | 3.756 | 7,479,372 | -0.02(-0.47%) |
Jun 10, 2021 | 3.792 | 3.818 | 3.756 | 3.774 | 25,093,716 | +0.04(+0.95%) |
Jun 09, 2021 | 3.694 | 3.898 | 3.667 | 3.738 | 39,452,796 | +0.04(+0.96%) |
Jun 08, 2021 | 3.685 | 3.720 | 3.667 | 3.703 | 2,905,414 | -0.07(-1.89%) |
Jun 07, 2021 | 3.747 | 3.783 | 3.747 | 3.774 | 3,004,379 | +0.01(+0.24%) |
Jun 04, 2021 | 3.765 | 3.774 | 3.738 | 3.765 | 2,081,334 | -0.04(-1.17%) |
Jun 03, 2021 | 3.783 | 3.818 | 3.774 | 3.809 | 3,546,073 | +0.03(+0.71%) |
Jun 02, 2021 | 3.765 | 3.792 | 3.747 | 3.783 | 6,746,885 | -0.01(-0.23%) |
Jun 01, 2021 | 3.783 | 3.801 | 3.774 | 3.792 | 4,243,974 | +0.04(+1.19%) |
May 28, 2021 | 3.712 | 3.747 | 3.690 | 3.747 | 2,871,254 | -0.01(-0.24%) |
May 27, 2021 | 3.729 | 3.756 | 3.716 | 3.756 | 6,072,504 | +0.12(+3.18%) |
May 26, 2021 | 3.605 | 3.658 | 3.578 | 3.640 | 3,979,687 | +0.00(+0.00%) |
May 25, 2021 | 3.703 | 3.712 | 3.623 | 3.640 | 5,625,913 | +0.00(+0.00%) |
May 24, 2021 | 3.631 | 3.658 | 3.605 | 3.640 | 4,047,631 | -0.02(-0.49%) |
May 21, 2021 | 3.649 | 3.667 | 3.623 | 3.658 | 3,551,176 | +0.05(+1.48%) |
May 20, 2021 | 3.587 | 3.623 | 3.556 | 3.605 | 4,016,054 | +0.01(+0.25%) |
May 19, 2021 | 3.587 | 3.609 | 3.542 | 3.596 | 5,471,627 | -0.04(-1.22%) |
May 18, 2021 | 3.640 | 3.667 | 3.627 | 3.640 | 4,954,924 | +0.03(+0.74%) |
May 17, 2021 | 3.569 | 3.631 | 3.569 | 3.614 | 5,596,658 | -0.04(-0.98%) |
May 14, 2021 | 3.578 | 3.649 | 3.578 | 3.649 | 4,374,933 | +0.12(+3.54%) |
May 13, 2021 | 3.462 | 3.542 | 3.462 | 3.525 | 4,776,311 | +0.02(+0.51%) |
May 12, 2021 | 3.498 | 3.538 | 3.480 | 3.507 | 13,640,105 | +0.01(+0.25%) |
May 11, 2021 | 3.489 | 3.525 | 3.475 | 3.498 | 5,703,458 | -0.03(-0.76%) |
May 10, 2021 | 3.560 | 3.596 | 3.516 | 3.525 | 7,189,078 | +0.04(+1.28%) |
May 07, 2021 | 3.409 | 3.493 | 3.400 | 3.480 | 6,214,934 | +0.03(+0.77%) |
May 06, 2021 | 3.427 | 3.458 | 3.387 | 3.453 | 5,595,988 | +0.04(+1.04%) |
May 05, 2021 | 3.409 | 3.436 | 3.373 | 3.418 | 7,132,210 | +0.04(+1.32%) |
May 04, 2021 | 3.373 | 3.400 | 3.311 | 3.373 | 8,648,505 | -0.02(-0.52%) |
May 03, 2021 | 3.391 | 3.409 | 3.364 | 3.391 | 6,134,577 | +0.00(+0.00%) |
Apr 30, 2021 | 3.400 | 3.418 | 3.382 | 3.391 | 5,268,135 | -0.03(-0.78%) |
Apr 29, 2021 | 3.418 | 3.436 | 3.391 | 3.418 | 8,629,054 | +0.05(+1.59%) |
Apr 28, 2021 | 3.311 | 3.364 | 3.302 | 3.364 | 9,097,801 | +0.11(+3.28%) |
Apr 27, 2021 | 3.177 | 3.258 | 3.169 | 3.258 | 8,731,851 | +0.15(+4.87%) |
Apr 26, 2021 | 3.088 | 3.115 | 3.088 | 3.106 | 3,067,526 | +0.05(+1.75%) |
Apr 23, 2021 | 2.999 | 3.062 | 2.991 | 3.053 | 3,953,826 | +0.05(+1.78%) |
Apr 22, 2021 | 3.017 | 3.035 | 2.991 | 2.999 | 4,274,517 | -0.02(-0.59%) |
Apr 21, 2021 | 2.955 | 3.026 | 2.946 | 3.017 | 4,953,613 | -0.03(-0.88%) |
Apr 20, 2021 | 3.097 | 3.106 | 3.026 | 3.044 | 7,936,376 | -0.11(-3.39%) |
Apr 19, 2021 | 3.177 | 3.195 | 3.137 | 3.151 | 7,971,746 | +0.07(+2.31%) |
Apr 16, 2021 | 3.062 | 3.088 | 3.053 | 3.080 | 3,154,207 | +0.03(+0.87%) |
Apr 15, 2021 | 3.088 | 3.088 | 3.017 | 3.053 | 5,125,788 | -0.04(-1.44%) |
Apr 14, 2021 | 3.071 | 3.115 | 3.071 | 3.097 | 3,682,104 | +0.04(+1.16%) |
Apr 13, 2021 | 3.053 | 3.080 | 3.035 | 3.062 | 3,881,846 | -0.03(-0.86%) |
Apr 12, 2021 | 3.088 | 3.111 | 3.071 | 3.088 | 3,827,507 | +0.01(+0.29%) |
Apr 09, 2021 | 3.080 | 3.102 | 3.057 | 3.080 | 8,948,493 | -0.04(-1.42%) |
Apr 08, 2021 | 3.080 | 3.124 | 3.048 | 3.124 | 3,493,414 | -0.03(-0.85%) |
Apr 07, 2021 | 3.115 | 3.151 | 3.106 | 3.151 | 4,100,066 | +0.05(+1.72%) |
Apr 06, 2021 | 3.080 | 3.106 | 3.071 | 3.097 | 4,010,910 | +0.01(+0.29%) |
Apr 05, 2021 | 3.062 | 3.106 | 3.062 | 3.088 | 2,958,275 | +0.04(+1.46%) |
Apr 01, 2021 | 3.017 | 3.053 | 3.008 | 3.044 | 2,405,597 | -0.01(-0.29%) |
Mar 31, 2021 | 3.044 | 3.066 | 3.020 | 3.053 | 6,020,052 | -0.04(-1.15%) |
Mar 30, 2021 | 3.062 | 3.097 | 3.053 | 3.088 | 4,222,660 | +0.05(+1.76%) |
Mar 29, 2021 | 3.026 | 3.062 | 2.999 | 3.035 | 5,541,276 | -0.04(-1.45%) |
Mar 26, 2021 | 3.071 | 3.106 | 3.026 | 3.080 | 7,776,423 | +0.06(+2.06%) |
Mar 25, 2021 | 2.973 | 3.026 | 2.946 | 3.017 | 5,797,035 | +0.02(+0.59%) |
Mar 24, 2021 | 2.999 | 3.044 | 2.991 | 2.999 | 5,313,865 | +0.01(+0.30%) |
Mar 23, 2021 | 3.026 | 3.048 | 2.973 | 2.991 | 6,314,307 | -0.06(-2.04%) |
Mar 22, 2021 | 3.062 | 3.062 | 3.008 | 3.053 | 5,727,480 | -0.04(-1.15%) |
Mar 19, 2021 | 3.106 | 3.115 | 3.062 | 3.088 | 7,567,671 | -0.04(-1.42%) |
Mar 18, 2021 | 3.160 | 3.222 | 3.124 | 3.133 | 7,929,107 | +0.02(+0.57%) |
Mar 17, 2021 | 3.115 | 3.142 | 3.071 | 3.115 | 4,252,931 | +0.01(+0.29%) |
Mar 16, 2021 | 3.115 | 3.124 | 3.062 | 3.106 | 4,697,085 | -0.04(-1.41%) |
Mar 15, 2021 | 3.160 | 3.173 | 3.097 | 3.151 | 4,818,723 | -0.05(-1.67%) |
Mar 12, 2021 | 3.142 | 3.204 | 3.133 | 3.204 | 5,823,722 | +0.08(+2.56%) |
Mar 11, 2021 | 3.088 | 3.142 | 3.071 | 3.124 | 4,026,555 | -0.05(-1.68%) |
Mar 10, 2021 | 3.151 | 3.186 | 3.124 | 3.177 | 4,717,366 | +0.02(+0.56%) |
Mar 09, 2021 | 3.133 | 3.195 | 3.106 | 3.160 | 9,097,568 | -0.08(-2.47%) |
Mar 08, 2021 | 3.231 | 3.258 | 3.204 | 3.240 | 8,982,982 | -0.04(-1.09%) |
Mar 05, 2021 | 3.231 | 3.284 | 3.161 | 3.275 | 11,775,752 | +0.13(+4.25%) |
Mar 04, 2021 | 3.160 | 3.195 | 3.106 | 3.142 | 10,206,221 | -0.03(-0.84%) |
Mar 03, 2021 | 3.142 | 3.195 | 3.142 | 3.169 | 10,287,926 | +0.03(+0.85%) |
Mar 02, 2021 | 3.142 | 3.160 | 3.115 | 3.142 | 7,334,208 | +0.00(+0.00%) |
Mar 01, 2021 | 3.124 | 3.169 | 3.115 | 3.142 | 7,226,703 | +0.02(+0.57%) |
Feb 26, 2021 | 3.151 | 3.169 | 3.106 | 3.124 | 11,928,890 | -0.04(-1.40%) |
Feb 25, 2021 | 3.275 | 3.293 | 3.169 | 3.169 | 10,956,152 | -0.04(-1.11%) |
Feb 24, 2021 | 3.177 | 3.213 | 3.169 | 3.204 | 4,976,824 | +0.00(+0.00%) |
Feb 23, 2021 | 3.204 | 3.222 | 3.151 | 3.204 | 8,391,553 | +0.06(+1.98%) |
Feb 22, 2021 | 3.115 | 3.169 | 3.106 | 3.142 | 11,238,450 | -0.10(-3.02%) |
Feb 19, 2021 | 3.177 | 3.249 | 3.177 | 3.240 | 18,887,382 | +0.12(+3.70%) |
Feb 18, 2021 | 3.115 | 3.133 | 3.062 | 3.124 | 9,631,271 | -0.01(-0.28%) |
Feb 17, 2021 | 3.124 | 3.142 | 3.088 | 3.133 | 15,482,793 | -0.04(-1.12%) |
Feb 16, 2021 | 3.106 | 3.169 | 3.088 | 3.169 | 13,273,792 | +0.13(+4.40%) |
Feb 12, 2021 | 2.991 | 3.035 | 2.991 | 3.035 | 4,034,271 | -0.02(-0.58%) |
Feb 11, 2021 | 3.008 | 3.062 | 2.982 | 3.053 | 10,933,778 | -0.01(-0.29%) |
Feb 10, 2021 | 3.106 | 3.115 | 3.053 | 3.062 | 6,013,594 | -0.01(-0.29%) |
Feb 09, 2021 | 3.053 | 3.071 | 3.026 | 3.071 | 5,337,918 | +0.01(+0.29%) |
Feb 08, 2021 | 3.044 | 3.071 | 3.026 | 3.062 | 7,418,149 | +0.08(+2.69%) |
Feb 05, 2021 | 2.982 | 2.991 | 2.946 | 2.982 | 7,194,433 | +0.12(+4.04%) |
Feb 04, 2021 | 2.848 | 2.893 | 2.839 | 2.866 | 5,449,877 | +0.08(+2.88%) |
Feb 03, 2021 | 2.741 | 2.786 | 2.732 | 2.786 | 6,101,952 | +0.04(+1.29%) |
Feb 02, 2021 | 2.732 | 2.750 | 2.706 | 2.750 | 8,691,622 | +0.12(+4.75%) |