Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2021 | 2.643 | 2.643 | 2.599 | 2.626 | 4,735,904 | +0.02(+0.68%) |
Jan 29, 2021 | 2.643 | 2.661 | 2.599 | 2.608 | 7,496,551 | -0.07(-2.66%) |
Jan 28, 2021 | 2.661 | 2.724 | 2.652 | 2.679 | 5,214,557 | +0.07(+2.73%) |
Jan 27, 2021 | 2.679 | 2.688 | 2.599 | 2.608 | 7,128,279 | -0.14(-5.18%) |
Jan 26, 2021 | 2.759 | 2.786 | 2.741 | 2.750 | 6,630,863 | +0.03(+0.98%) |
Jan 25, 2021 | 2.706 | 2.732 | 2.679 | 2.724 | 6,537,923 | -0.07(-2.55%) |
Jan 22, 2021 | 2.804 | 2.821 | 2.768 | 2.795 | 6,444,025 | -0.08(-2.79%) |
Jan 21, 2021 | 2.910 | 2.928 | 2.848 | 2.875 | 6,625,357 | -0.04(-1.22%) |
Jan 20, 2021 | 2.893 | 2.910 | 2.875 | 2.910 | 4,836,487 | -0.02(-0.61%) |
Jan 19, 2021 | 2.928 | 2.928 | 2.902 | 2.928 | 6,602,059 | +0.00(+0.00%) |
Jan 15, 2021 | 2.991 | 3.002 | 2.902 | 2.928 | 6,143,929 | -0.12(-3.80%) |
Jan 14, 2021 | 3.026 | 3.053 | 3.008 | 3.044 | 7,177,556 | +0.00(+0.00%) |
Jan 13, 2021 | 3.071 | 3.080 | 3.035 | 3.044 | 6,924,258 | -0.04(-1.16%) |
Jan 12, 2021 | 3.026 | 3.088 | 3.017 | 3.080 | 12,368,683 | +0.04(+1.17%) |
Jan 11, 2021 | 2.982 | 3.062 | 2.973 | 3.044 | 15,591,006 | +0.04(+1.48%) |
Jan 08, 2021 | 2.982 | 3.017 | 2.946 | 2.999 | 16,319,995 | +0.01(+0.30%) |
Jan 07, 2021 | 2.973 | 3.026 | 2.973 | 2.991 | 7,420,661 | +0.00(+0.00%) |
Jan 06, 2021 | 2.946 | 3.026 | 2.937 | 2.991 | 17,522,642 | +0.20(+7.01%) |
Jan 05, 2021 | 2.759 | 2.813 | 2.759 | 2.795 | 8,738,186 | +0.06(+2.28%) |
Jan 04, 2021 | 2.777 | 2.786 | 2.706 | 2.732 | 9,144,235 | +0.02(+0.66%) |
Dec 31, 2020 | 2.715 | 2.715 | 2.715 | 7,657,483 | -0.04(-1.61%) | |
Dec 30, 2020 | 2.786 | 2.821 | 2.741 | 2.759 | 7,657,483 | -0.02(-0.64%) |
Dec 29, 2020 | 2.804 | 2.821 | 2.768 | 2.777 | 6,624,204 | -0.02(-0.64%) |
Dec 28, 2020 | 2.768 | 2.813 | 2.759 | 2.795 | 5,565,378 | -0.04(-1.57%) |
Dec 24, 2020 | 2.821 | 2.844 | 2.813 | 2.839 | 3,294,873 | +0.04(+1.27%) |
Dec 23, 2020 | 2.741 | 2.830 | 2.741 | 2.804 | 8,066,289 | +0.10(+3.62%) |
Dec 22, 2020 | 2.706 | 2.732 | 2.688 | 2.706 | 6,065,695 | +0.03(+1.00%) |
Dec 21, 2020 | 2.599 | 2.688 | 2.581 | 2.679 | 17,088,314 | -0.10(-3.53%) |
Dec 18, 2020 | 2.839 | 2.848 | 2.759 | 2.777 | 12,512,229 | -0.10(-3.41%) |
Dec 17, 2020 | 2.884 | 2.902 | 2.866 | 2.875 | 5,969,394 | +0.02(+0.62%) |
Dec 16, 2020 | 2.875 | 2.884 | 2.830 | 2.857 | 9,347,126 | +0.01(+0.31%) |
Dec 15, 2020 | 2.848 | 2.919 | 2.839 | 2.848 | 15,627,686 | +0.06(+2.24%) |
Dec 14, 2020 | 2.839 | 2.857 | 2.777 | 2.786 | 6,926,358 | +0.04(+1.29%) |
Dec 11, 2020 | 2.759 | 2.786 | 2.732 | 2.750 | 14,928,949 | -0.08(-2.83%) |
Dec 10, 2020 | 2.786 | 2.857 | 2.777 | 2.830 | 9,643,118 | -0.10(-3.34%) |
Dec 09, 2020 | 2.928 | 2.946 | 2.884 | 2.928 | 8,264,040 | -0.02(-0.60%) |
Dec 08, 2020 | 2.937 | 2.973 | 2.928 | 2.946 | 7,990,599 | +0.04(+1.22%) |
Dec 07, 2020 | 2.937 | 2.946 | 2.893 | 2.910 | 10,027,443 | -0.12(-3.82%) |
Dec 04, 2020 | 2.946 | 3.044 | 2.946 | 3.026 | 22,216,298 | +0.17(+5.92%) |
Dec 03, 2020 | 2.875 | 2.919 | 2.848 | 2.857 | 10,554,056 | +0.01(+0.31%) |
Dec 02, 2020 | 2.768 | 2.866 | 2.759 | 2.848 | 16,988,670 | +0.12(+4.58%) |