Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 3.510 | 3.573 | 3.468 | 3.489 | 15,864 | -0.03(-0.80%) |
Apr 28, 2022 | 3.545 | 3.573 | 3.510 | 3.517 | 11,012 | +0.03(+0.80%) |
Apr 27, 2022 | 3.457 | 3.502 | 3.457 | 3.489 | 10,894 | +0.04(+1.15%) |
Apr 26, 2022 | 3.398 | 3.489 | 3.398 | 3.449 | 48,166 | +0.01(+0.27%) |
Apr 25, 2022 | 3.489 | 3.510 | 3.398 | 3.440 | 80,965 | -0.11(-3.02%) |
Apr 22, 2022 | 3.615 | 3.629 | 3.538 | 3.547 | 38,305 | -0.04(-1.12%) |
Apr 21, 2022 | 3.643 | 3.691 | 3.587 | 3.587 | 15,238 | -0.01(-0.39%) |
Apr 20, 2022 | 3.671 | 3.713 | 3.594 | 3.601 | 60,222 | -0.00(-0.07%) |
Apr 19, 2022 | 3.580 | 3.615 | 3.580 | 3.603 | 10,192 | +0.03(+0.79%) |
Apr 18, 2022 | 3.615 | 3.615 | 3.573 | 3.575 | 13,863 | +0.00(+0.06%) |
Apr 14, 2022 | 3.594 | 3.601 | 3.573 | 3.573 | 20,932 | +0.00(+0.00%) |
Apr 13, 2022 | 3.608 | 3.636 | 3.573 | 3.573 | 21,707 | +0.01(+0.20%) |
Apr 12, 2022 | 3.622 | 3.622 | 3.559 | 3.566 | 40,666 | +0.00(+0.00%) |
Apr 11, 2022 | 3.559 | 3.615 | 3.559 | 3.566 | 10,152 | -0.03(-0.78%) |
Apr 08, 2022 | 3.566 | 3.602 | 3.545 | 3.594 | 13,595 | +0.04(+1.18%) |
Apr 07, 2022 | 3.643 | 3.643 | 3.552 | 3.552 | 24,048 | -0.13(-3.43%) |
Apr 06, 2022 | 3.650 | 3.678 | 3.587 | 3.678 | 41,987 | -0.01(-0.38%) |
Apr 05, 2022 | 3.713 | 3.733 | 3.691 | 3.692 | 23,328 | -0.02(-0.57%) |
Apr 04, 2022 | 3.748 | 3.748 | 3.713 | 3.713 | 42,462 | +0.00(+0.00%) |
Apr 01, 2022 | 3.727 | 3.741 | 3.665 | 3.713 | 37,789 | -0.01(-0.19%) |
Mar 31, 2022 | 3.671 | 3.720 | 3.671 | 3.720 | 20,051 | +0.06(+1.72%) |
Mar 30, 2022 | 3.608 | 3.692 | 3.608 | 3.657 | 31,763 | +0.06(+1.56%) |
Mar 29, 2022 | 3.608 | 3.639 | 3.566 | 3.601 | 12,131 | +0.01(+0.19%) |
Mar 28, 2022 | 3.622 | 3.643 | 3.587 | 3.594 | 24,449 | -0.01(-0.39%) |
Mar 25, 2022 | 3.580 | 3.629 | 3.580 | 3.608 | 19,694 | +0.04(+1.18%) |
Mar 24, 2022 | 3.587 | 3.587 | 3.545 | 3.566 | 8,450 | +0.01(+0.39%) |
Mar 23, 2022 | 3.524 | 3.600 | 3.524 | 3.552 | 18,519 | +0.02(+0.60%) |
Mar 22, 2022 | 3.608 | 3.608 | 3.517 | 3.531 | 37,122 | -0.02(-0.59%) |
Mar 21, 2022 | 3.538 | 3.559 | 3.510 | 3.552 | 23,458 | +0.05(+1.40%) |
Mar 18, 2022 | 3.454 | 3.531 | 3.452 | 3.503 | 22,172 | +0.03(+0.81%) |
Mar 17, 2022 | 3.433 | 3.538 | 3.433 | 3.475 | 21,162 | +0.04(+1.22%) |
Mar 16, 2022 | 3.412 | 3.531 | 3.384 | 3.433 | 52,924 | +0.04(+1.24%) |
Mar 15, 2022 | 3.370 | 3.440 | 3.370 | 3.391 | 19,968 | +0.03(+0.83%) |
Mar 14, 2022 | 3.377 | 3.447 | 3.363 | 3.363 | 49,158 | -0.05(-1.44%) |
Mar 11, 2022 | 3.426 | 3.454 | 3.405 | 3.412 | 34,377 | -0.03(-0.81%) |
Mar 10, 2022 | 3.433 | 3.454 | 3.422 | 3.440 | 13,178 | +0.01(+0.20%) |
Mar 09, 2022 | 3.447 | 3.489 | 3.426 | 3.433 | 63,065 | +0.04(+1.03%) |
Mar 08, 2022 | 3.468 | 3.468 | 3.384 | 3.398 | 100,287 | -0.09(-2.45%) |
Mar 07, 2022 | 3.566 | 3.566 | 3.482 | 3.483 | 37,552 | -0.03(-0.76%) |
Mar 04, 2022 | 3.524 | 3.639 | 3.510 | 3.510 | 29,859 | -0.08(-2.34%) |
Mar 03, 2022 | 3.643 | 3.643 | 3.573 | 3.594 | 11,324 | -0.02(-0.58%) |
Mar 02, 2022 | 3.559 | 3.643 | 3.559 | 3.615 | 50,553 | +0.07(+1.98%) |
Mar 01, 2022 | 3.594 | 3.615 | 3.545 | 3.545 | 29,625 | -0.04(-1.17%) |
Feb 28, 2022 | 3.622 | 3.622 | 3.510 | 3.587 | 26,206 | +0.05(+1.39%) |
Feb 25, 2022 | 3.433 | 3.601 | 3.538 | 3.538 | 37,387 | +0.00(+0.00%) |
Feb 24, 2022 | 3.468 | 3.559 | 3.433 | 3.538 | 50,584 | +0.04(+1.00%) |
Feb 23, 2022 | 3.608 | 3.671 | 3.478 | 3.503 | 60,915 | -0.13(-3.66%) |
Feb 22, 2022 | 3.664 | 3.783 | 3.629 | 3.636 | 27,223 | -0.14(-3.62%) |
Feb 18, 2022 | 3.772 | 0 | -0.05(-1.19%) | |||
Feb 17, 2022 | 3.958 | 3.958 | 3.783 | 3.818 | 95,621 | -0.02(-0.46%) |
Feb 16, 2022 | 3.882 | 3.902 | 3.816 | 3.836 | 133,418 | +0.03(+0.82%) |
Feb 15, 2022 | 3.809 | 3.842 | 3.789 | 3.805 | 92,308 | +0.02(+0.41%) |
Feb 14, 2022 | 3.869 | 3.869 | 3.742 | 3.789 | 228,436 | +0.08(+2.16%) |
Feb 11, 2022 | 3.789 | 3.799 | 3.675 | 3.709 | 46,601 | -0.09(-2.29%) |
Feb 10, 2022 | 3.856 | 3.856 | 3.762 | 3.796 | 47,730 | +0.01(+0.35%) |
Feb 09, 2022 | 3.709 | 3.792 | 3.620 | 3.782 | 20,365 | +0.13(+3.66%) |
Feb 08, 2022 | 3.595 | 3.675 | 3.582 | 3.649 | 19,392 | +0.10(+2.76%) |
Feb 07, 2022 | 3.555 | 3.602 | 3.542 | 3.550 | 14,882 | -0.06(-1.61%) |
Feb 04, 2022 | 3.555 | 3.608 | 3.555 | 3.608 | 13,323 | +0.02(+0.56%) |
Feb 03, 2022 | 3.602 | 3.568 | 3.588 | 5,346 | -0.06(-1.65%) | |
Feb 02, 2022 | 3.649 | 3.669 | 3.625 | 3.649 | 25,586 | +0.01(+0.18%) |
Feb 01, 2022 | 3.649 | 3.649 | 3.608 | 3.642 | 22,991 | +0.01(+0.19%) |
Jan 31, 2022 | 3.588 | 3.655 | 3.588 | 3.635 | 31,759 | +0.03(+0.74%) |
Jan 28, 2022 | 3.535 | 3.642 | 3.535 | 3.608 | 14,541 | -0.04(-1.10%) |
Jan 27, 2022 | 3.655 | 3.709 | 3.539 | 3.649 | 11,989 | -0.03(-0.73%) |
Jan 26, 2022 | 3.669 | 3.735 | 3.669 | 3.675 | 29,256 | +0.02(+0.55%) |
Jan 25, 2022 | 3.522 | 3.655 | 3.485 | 3.655 | 43,462 | +0.12(+3.40%) |
Jan 24, 2022 | 3.615 | 3.615 | 3.435 | 3.535 | 73,556 | -0.14(-3.82%) |
Jan 21, 2022 | 3.709 | 3.722 | 3.675 | 3.675 | 23,376 | -0.03(-0.74%) |
Jan 20, 2022 | 3.762 | 3.796 | 3.695 | 3.703 | 25,999 | -0.11(-2.79%) |
Jan 19, 2022 | 3.836 | 3.862 | 3.762 | 3.809 | 59,461 | +0.02(+0.53%) |
Jan 18, 2022 | 3.862 | 3.862 | 3.776 | 3.789 | 119,758 | -0.01(-0.35%) |
Jan 14, 2022 | 3.802 | 0 | +0.07(+1.97%) | |||
Jan 13, 2022 | 3.709 | 3.755 | 3.709 | 3.729 | 7,394 | +0.01(+0.18%) |
Jan 12, 2022 | 3.729 | 3.732 | 3.702 | 3.722 | 11,159 | -0.01(-0.18%) |
Jan 11, 2022 | 3.642 | 3.729 | 3.642 | 3.729 | 26,785 | +0.05(+1.27%) |
Jan 10, 2022 | 3.709 | 3.715 | 3.642 | 3.682 | 29,922 | -0.06(-1.68%) |
Jan 07, 2022 | 3.755 | 3.755 | 3.680 | 3.745 | 22,001 | +0.04(+0.98%) |
Jan 06, 2022 | 3.715 | 3.719 | 3.705 | 3.709 | 11,760 | -0.03(-0.89%) |
Jan 05, 2022 | 3.762 | 3.776 | 3.702 | 3.742 | 19,784 | -0.01(-0.18%) |
Jan 04, 2022 | 3.742 | 3.776 | 3.742 | 3.749 | 20,150 | +0.01(+0.33%) |
Jan 03, 2022 | 3.669 | 3.742 | 3.669 | 3.736 | 45,979 | +0.04(+1.04%) |
Dec 31, 2021 | 3.722 | 3.735 | 3.698 | 3.698 | 15,282 | -0.01(-0.29%) |
Dec 30, 2021 | 3.722 | 3.735 | 3.705 | 3.709 | 45,934 | +0.01(+0.36%) |
Dec 29, 2021 | 3.702 | 3.705 | 3.655 | 3.695 | 15,687 | -0.01(-0.36%) |
Dec 28, 2021 | 3.675 | 3.723 | 3.675 | 3.709 | 32,258 | +0.01(+0.18%) |
Dec 27, 2021 | 3.682 | 3.711 | 3.642 | 3.702 | 40,518 | +0.02(+0.54%) |
Dec 23, 2021 | 3.669 | 3.706 | 3.639 | 3.682 | 38,637 | +0.06(+1.66%) |
Dec 22, 2021 | 3.575 | 3.655 | 3.575 | 3.622 | 33,167 | +0.05(+1.31%) |
Dec 21, 2021 | 3.535 | 3.615 | 3.535 | 3.575 | 19,527 | +0.08(+2.20%) |
Dec 20, 2021 | 3.482 | 3.538 | 3.455 | 3.498 | 57,726 | -0.03(-0.95%) |
Dec 17, 2021 | 3.502 | 3.592 | 3.488 | 3.532 | 43,130 | +0.01(+0.28%) |
Dec 16, 2021 | 3.548 | 3.614 | 3.515 | 3.522 | 39,367 | -0.02(-0.57%) |
Dec 15, 2021 | 3.508 | 3.542 | 3.489 | 3.542 | 24,509 | +0.00(+0.00%) |
Dec 14, 2021 | 3.566 | 3.566 | 3.495 | 3.542 | 33,016 | -0.02(-0.66%) |
Dec 13, 2021 | 3.602 | 3.608 | 3.549 | 3.565 | 21,113 | -0.05(-1.39%) |
Dec 10, 2021 | 3.622 | 3.691 | 3.602 | 3.615 | 11,403 | -0.01(-0.18%) |
Dec 09, 2021 | 3.649 | 3.669 | 3.622 | 3.622 | 11,718 | -0.03(-0.73%) |
Dec 08, 2021 | 3.617 | 3.675 | 3.617 | 3.649 | 19,030 | +0.01(+0.18%) |
Dec 07, 2021 | 3.622 | 3.662 | 3.622 | 3.642 | 20,417 | +0.03(+0.83%) |
Dec 06, 2021 | 3.542 | 3.629 | 3.515 | 3.612 | 65,402 | +0.09(+2.56%) |
Dec 03, 2021 | 3.595 | 3.595 | 3.522 | 3.522 | 36,478 | -0.08(-2.23%) |
Dec 02, 2021 | 3.508 | 3.602 | 3.502 | 3.602 | 48,574 | +0.07(+2.08%) |
Dec 01, 2021 | 3.602 | 3.619 | 3.488 | 3.528 | 40,909 | -0.03(-0.94%) |
Nov 30, 2021 | 3.595 | 3.635 | 3.515 | 3.562 | 140,341 | -0.08(-2.20%) |
Nov 29, 2021 | 3.502 | 3.669 | 3.502 | 3.642 | 52,179 | +0.01(+0.37%) |
Nov 26, 2021 | 3.702 | 3.702 | 3.580 | 3.629 | 58,442 | -0.12(-3.27%) |
Nov 24, 2021 | 3.682 | 3.802 | 3.478 | 3.751 | 34,249 | -0.01(-0.29%) |
Nov 23, 2021 | 3.816 | 3.852 | 3.677 | 3.762 | 94,197 | -0.05(-1.23%) |
Nov 22, 2021 | 3.809 | 3.902 | 3.809 | 3.809 | 70,300 | -0.03(-0.87%) |
Nov 19, 2021 | 3.889 | 3.889 | 3.809 | 3.842 | 37,778 | -0.04(-1.03%) |
Nov 18, 2021 | 3.909 | 3.916 | 3.882 | 3.882 | 53,469 | +0.07(+1.90%) |
Nov 17, 2021 | 3.798 | 3.832 | 3.754 | 3.810 | 145,361 | +0.02(+0.65%) |
Nov 16, 2021 | 3.804 | 3.804 | 3.773 | 3.785 | 69,862 | -0.02(-0.49%) |
Nov 15, 2021 | 3.958 | 3.958 | 3.785 | 3.804 | 141,220 | -0.01(-0.32%) |
Nov 12, 2021 | 3.773 | 3.828 | 3.773 | 3.816 | 47,260 | +0.03(+0.82%) |
Nov 11, 2021 | 3.791 | 3.832 | 3.785 | 3.785 | 18,352 | -0.02(-0.65%) |
Nov 10, 2021 | 3.736 | 3.816 | 3.810 | 32,346 | +0.07(+1.99%) | |
Nov 09, 2021 | 3.754 | 3.810 | 3.736 | 3.736 | 34,561 | -0.01(-0.33%) |
Nov 08, 2021 | 3.760 | 3.773 | 3.736 | 3.748 | 50,849 | +0.01(+0.23%) |
Nov 05, 2021 | 3.723 | 3.754 | 3.717 | 3.739 | 55,650 | +0.05(+1.27%) |
Nov 04, 2021 | 3.723 | 3.737 | 3.692 | 3.692 | 37,428 | -0.02(-0.67%) |
Nov 03, 2021 | 3.717 | 3.767 | 3.711 | 3.717 | 86,701 | +0.00(+0.00%) |
Nov 02, 2021 | 3.686 | 3.736 | 3.680 | 3.717 | 80,380 | +0.03(+0.81%) |
Nov 01, 2021 | 3.674 | 3.711 | 3.658 | 3.687 | 56,132 | +0.03(+0.79%) |
Oct 29, 2021 | 3.655 | 3.667 | 3.637 | 3.658 | 19,832 | +0.05(+1.27%) |
Oct 28, 2021 | 3.593 | 3.650 | 3.593 | 3.613 | 25,274 | +0.01(+0.36%) |
Oct 27, 2021 | 3.686 | 3.686 | 3.593 | 3.599 | 30,215 | -0.06(-1.53%) |
Oct 26, 2021 | 3.692 | 3.655 | 22,357 | -0.01(-0.17%) | ||
Oct 25, 2021 | 3.680 | 3.680 | 3.606 | 3.661 | 47,752 | +0.06(+1.63%) |
Oct 22, 2021 | 3.622 | 3.642 | 3.587 | 3.603 | 6,612 | -0.01(-0.26%) |
Oct 21, 2021 | 3.600 | 3.624 | 3.593 | 3.612 | 34,078 | +0.02(+0.53%) |
Oct 20, 2021 | 3.618 | 3.661 | 3.587 | 3.593 | 107,590 | -0.01(-0.36%) |
Oct 19, 2021 | 3.655 | 3.680 | 3.606 | 3.606 | 54,801 | -0.03(-0.85%) |
Oct 18, 2021 | 3.668 | 3.668 | 3.631 | 3.637 | 20,543 | -0.03(-0.93%) |
Oct 15, 2021 | 3.668 | 3.692 | 3.668 | 3.671 | 35,771 | +0.01(+0.34%) |
Oct 14, 2021 | 3.661 | 3.680 | 3.624 | 3.658 | 50,136 | +0.00(+0.09%) |
Oct 13, 2021 | 3.643 | 3.656 | 3.637 | 3.655 | 8,207 | +0.01(+0.14%) |
Oct 12, 2021 | 3.624 | 3.668 | 3.624 | 3.650 | 51,467 | +0.01(+0.20%) |
Oct 11, 2021 | 3.680 | 3.680 | 3.637 | 3.643 | 10,339 | +0.01(+0.17%) |
Oct 08, 2021 | 3.649 | 3.668 | 3.625 | 3.637 | 26,414 | -0.01(-0.34%) |
Oct 07, 2021 | 3.569 | 3.649 | 3.569 | 3.649 | 25,337 | +0.07(+2.08%) |
Oct 06, 2021 | 3.569 | 3.587 | 3.550 | 3.575 | 6,975 | -0.06(-1.53%) |
Oct 05, 2021 | 3.569 | 3.631 | 3.556 | 3.631 | 53,111 | +0.07(+1.91%) |
Oct 04, 2021 | 3.587 | 3.612 | 3.544 | 3.562 | 40,018 | -0.02(-0.52%) |
Oct 01, 2021 | 3.575 | 3.581 | 3.525 | 3.581 | 23,237 | +0.05(+1.40%) |
Sep 30, 2021 | 3.556 | 3.575 | 3.525 | 3.532 | 11,796 | +0.01(+0.35%) |
Sep 29, 2021 | 3.519 | 3.569 | 3.519 | 3.519 | 14,839 | -0.02(-0.52%) |
Sep 28, 2021 | 3.575 | 3.587 | 3.538 | 3.538 | 13,339 | -0.05(-1.38%) |
Sep 27, 2021 | 3.556 | 3.612 | 3.556 | 3.587 | 39,798 | +0.04(+1.05%) |
Sep 24, 2021 | 3.550 | 3.581 | 3.550 | 3.550 | 18,815 | -0.01(-0.17%) |
Sep 23, 2021 | 3.519 | 3.581 | 3.519 | 3.556 | 23,916 | +0.04(+1.05%) |
Sep 22, 2021 | 3.532 | 3.544 | 3.515 | 3.519 | 29,523 | +0.01(+0.35%) |
Sep 21, 2021 | 3.519 | 3.531 | 3.489 | 3.507 | 3,786 | -0.01(-0.18%) |
Sep 20, 2021 | 3.544 | 3.544 | 3.451 | 3.513 | 48,984 | -0.04(-1.05%) |
Sep 17, 2021 | 3.569 | 3.593 | 3.550 | 3.550 | 6,852 | -0.03(-0.86%) |
Sep 16, 2021 | 3.600 | 3.600 | 3.548 | 3.581 | 13,390 | -0.02(-0.69%) |
Sep 15, 2021 | 3.556 | 3.606 | 3.538 | 3.606 | 22,349 | +0.05(+1.39%) |
Sep 14, 2021 | 3.606 | 3.612 | 3.556 | 3.556 | 17,313 | -0.04(-1.03%) |
Sep 13, 2021 | 3.587 | 3.593 | 3.569 | 3.593 | 40,469 | +0.01(+0.17%) |
Sep 10, 2021 | 3.606 | 3.606 | 3.556 | 3.587 | 8,169 | -0.02(-0.51%) |
Sep 09, 2021 | 3.575 | 3.659 | 3.575 | 3.606 | 58,175 | +0.02(+0.69%) |
Sep 08, 2021 | 3.612 | 3.643 | 3.581 | 3.581 | 43,331 | -0.02(-0.69%) |
Sep 07, 2021 | 3.587 | 3.643 | 3.587 | 3.606 | 25,311 | -0.01(-0.17%) |
Sep 03, 2021 | 3.624 | 3.624 | 3.593 | 3.612 | 15,162 | -0.01(-0.34%) |
Sep 02, 2021 | 3.612 | 3.624 | 3.610 | 3.624 | 18,272 | +0.03(+0.86%) |
Sep 01, 2021 | 3.587 | 3.618 | 3.569 | 3.593 | 19,934 | +0.02(+0.69%) |
Aug 31, 2021 | 3.581 | 3.593 | 3.562 | 3.569 | 32,060 | +0.00(+0.00%) |
Aug 30, 2021 | 3.643 | 3.643 | 3.569 | 3.569 | 23,594 | -0.06(-1.54%) |
Aug 27, 2021 | 3.742 | 3.743 | 3.519 | 3.624 | 173,667 | +0.30(+8.91%) |
Aug 26, 2021 | 3.440 | 3.440 | 3.328 | 3.328 | 162,344 | -0.02(-0.50%) |
Aug 25, 2021 | 3.367 | 3.384 | 3.333 | 3.345 | 149,435 | +0.02(+0.51%) |
Aug 24, 2021 | 3.238 | 3.362 | 3.198 | 3.328 | 171,361 | +0.09(+2.78%) |
Aug 23, 2021 | 3.176 | 3.267 | 3.159 | 3.238 | 81,618 | +0.11(+3.60%) |
Aug 20, 2021 | 3.080 | 3.131 | 3.069 | 3.125 | 45,189 | +0.05(+1.46%) |
Aug 19, 2021 | 3.221 | 3.221 | 2.849 | 3.080 | 127,619 | -0.08(-2.67%) |
Aug 18, 2021 | 3.131 | 3.198 | 3.131 | 3.164 | 12,277 | +0.02(+0.72%) |
Aug 17, 2021 | 3.181 | 3.210 | 3.136 | 3.142 | 47,231 | -0.08(-2.45%) |
Aug 16, 2021 | 3.260 | 3.260 | 3.190 | 3.221 | 54,417 | -0.03(-1.04%) |
Aug 13, 2021 | 3.255 | 3.255 | 3.232 | 3.255 | 191,552 | +0.01(+0.35%) |
Aug 12, 2021 | 3.266 | 3.266 | 3.221 | 3.243 | 42,511 | +0.00(+0.00%) |
Aug 11, 2021 | 3.249 | 3.255 | 3.193 | 3.243 | 164,010 | +0.00(+0.00%) |
Aug 10, 2021 | 3.255 | 3.255 | 3.181 | 3.243 | 110,456 | -0.04(-1.20%) |
Aug 09, 2021 | 3.305 | 3.305 | 3.255 | 3.283 | 49,849 | -0.03(-1.02%) |
Aug 06, 2021 | 3.311 | 3.328 | 3.288 | 3.317 | 37,346 | +0.03(+0.95%) |
Aug 05, 2021 | 3.238 | 3.294 | 3.238 | 3.285 | 32,230 | +0.06(+1.83%) |
Aug 04, 2021 | 3.288 | 3.288 | 3.226 | 3.226 | 58,617 | -0.07(-2.05%) |
Aug 03, 2021 | 3.339 | 3.350 | 3.215 | 3.294 | 95,799 | -0.03(-0.85%) |
Aug 02, 2021 | 3.407 | 3.440 | 3.294 | 3.322 | 55,298 | -0.10(-2.80%) |
Jul 30, 2021 | 3.418 | 3.429 | 3.404 | 3.418 | 13,996 | +0.01(+0.16%) |
Jul 29, 2021 | 3.440 | 3.440 | 3.412 | 3.412 | 14,511 | +0.01(+0.16%) |
Jul 28, 2021 | 3.407 | 3.435 | 3.407 | 3.407 | 9,956 | +0.00(+0.00%) |
Jul 27, 2021 | 3.401 | 3.407 | 3.378 | 3.407 | 5,706 | -0.02(-0.61%) |
Jul 26, 2021 | 3.418 | 3.440 | 3.418 | 3.427 | 23,034 | -0.00(-0.05%) |
Jul 23, 2021 | 3.435 | 3.440 | 3.401 | 3.429 | 15,109 | -0.00(-0.09%) |
Jul 22, 2021 | 3.429 | 3.439 | 3.429 | 3.432 | 16,038 | +0.01(+0.24%) |
Jul 21, 2021 | 3.435 | 3.435 | 3.395 | 3.424 | 26,025 | +0.01(+0.40%) |
Jul 20, 2021 | 3.418 | 3.490 | 3.395 | 3.410 | 36,007 | -0.02(-0.55%) |
Jul 19, 2021 | 3.480 | 3.514 | 3.362 | 3.429 | 92,204 | -0.08(-2.28%) |
Jul 16, 2021 | 3.559 | 3.570 | 3.491 | 3.509 | 42,868 | -0.03(-0.92%) |
Jul 15, 2021 | 3.576 | 3.576 | 3.530 | 3.542 | 88,114 | -0.03(-0.79%) |
Jul 14, 2021 | 3.581 | 3.581 | 3.530 | 3.570 | 60,320 | -0.02(-0.47%) |
Jul 13, 2021 | 3.598 | 3.621 | 3.559 | 3.587 | 100,452 | +0.01(+0.31%) |
Jul 12, 2021 | 3.547 | 3.654 | 3.547 | 3.576 | 527,314 | +0.09(+2.58%) |
Jul 09, 2021 | 3.491 | 3.491 | 3.452 | 3.485 | 11,897 | +0.02(+0.65%) |
Jul 08, 2021 | 3.592 | 3.592 | 3.409 | 3.463 | 61,967 | +0.00(+0.00%) |
Jul 07, 2021 | 3.514 | 3.514 | 3.463 | 3.463 | 105,527 | -0.08(-2.38%) |
Jul 06, 2021 | 3.559 | 3.567 | 3.497 | 3.547 | 24,146 | +0.01(+0.16%) |
Jul 02, 2021 | 3.547 | 3.587 | 3.480 | 3.542 | 100,114 | +0.00(+0.00%) |
Jul 01, 2021 | 3.497 | 3.547 | 3.471 | 3.542 | 109,930 | +0.01(+0.32%) |
Jun 30, 2021 | 3.485 | 3.530 | 3.475 | 3.530 | 25,680 | +0.05(+1.29%) |
Jun 29, 2021 | 3.508 | 3.519 | 3.477 | 3.485 | 14,316 | -0.03(-0.96%) |
Jun 28, 2021 | 3.553 | 3.564 | 3.452 | 3.519 | 38,565 | -0.03(-0.71%) |
Jun 25, 2021 | 3.525 | 3.599 | 3.510 | 3.545 | 42,632 | +0.05(+1.37%) |
Jun 24, 2021 | 3.452 | 3.497 | 3.437 | 3.497 | 16,161 | +0.06(+1.80%) |
Jun 23, 2021 | 3.469 | 3.520 | 3.407 | 3.435 | 110,422 | -0.04(-1.13%) |
Jun 22, 2021 | 3.497 | 3.504 | 3.463 | 3.474 | 16,285 | -0.02(-0.48%) |
Jun 21, 2021 | 3.497 | 3.553 | 3.435 | 3.491 | 45,661 | +0.02(+0.49%) |
Jun 18, 2021 | 3.530 | 3.530 | 3.474 | 3.474 | 42,605 | -0.07(-1.98%) |
Jun 17, 2021 | 3.566 | 3.572 | 3.489 | 3.544 | 141,761 | +0.02(+0.62%) |
Jun 16, 2021 | 3.511 | 3.566 | 3.489 | 3.522 | 82,262 | -0.04(-1.08%) |
Jun 15, 2021 | 3.544 | 3.566 | 3.511 | 3.561 | 41,647 | +0.02(+0.62%) |
Jun 14, 2021 | 3.511 | 3.555 | 3.511 | 3.539 | 73,227 | +0.03(+0.94%) |
Jun 11, 2021 | 3.489 | 3.506 | 3.484 | 3.506 | 55,049 | +0.01(+0.32%) |
Jun 10, 2021 | 3.522 | 3.522 | 3.489 | 3.495 | 40,245 | -0.02(-0.63%) |
Jun 09, 2021 | 3.511 | 3.533 | 3.505 | 3.517 | 119,817 | +0.00(+0.02%) |
Jun 08, 2021 | 3.497 | 3.517 | 3.497 | 3.516 | 10,097 | +0.03(+0.77%) |
Jun 07, 2021 | 3.517 | 3.517 | 3.467 | 3.489 | 149,524 | -0.02(-0.47%) |
Jun 04, 2021 | 3.478 | 3.544 | 3.434 | 3.506 | 193,732 | +0.01(+0.24%) |
Jun 03, 2021 | 3.511 | 3.511 | 3.454 | 3.497 | 27,611 | -0.02(-0.55%) |
Jun 02, 2021 | 3.506 | 3.517 | 3.506 | 3.517 | 48,041 | +0.01(+0.16%) |
Jun 01, 2021 | 3.511 | 3.517 | 3.506 | 3.511 | 79,185 | -0.00(-0.00%) |
May 28, 2021 | 3.511 | 3.522 | 3.489 | 3.511 | 18,374 | +0.00(+0.07%) |
May 27, 2021 | 3.517 | 3.517 | 3.500 | 3.509 | 10,090 | +0.01(+0.25%) |
May 26, 2021 | 3.495 | 3.522 | 3.493 | 3.500 | 50,181 | +0.01(+0.16%) |
May 25, 2021 | 3.506 | 3.511 | 3.489 | 3.495 | 22,657 | -0.03(-0.78%) |
May 24, 2021 | 3.495 | 3.522 | 3.495 | 3.522 | 21,946 | +0.03(+0.79%) |
May 21, 2021 | 3.462 | 3.500 | 3.457 | 3.495 | 69,424 | +0.04(+1.27%) |
May 20, 2021 | 3.407 | 3.462 | 3.366 | 3.451 | 21,546 | +0.08(+2.36%) |
May 19, 2021 | 3.396 | 3.402 | 3.362 | 3.371 | 17,766 | -0.05(-1.52%) |
May 18, 2021 | 3.418 | 3.434 | 3.418 | 3.424 | 23,307 | +0.01(+0.16%) |
May 17, 2021 | 3.424 | 3.426 | 3.407 | 3.418 | 9,977 | +0.00(+0.08%) |
May 14, 2021 | 3.380 | 3.434 | 3.380 | 3.415 | 7,772 | +0.06(+1.72%) |
May 13, 2021 | 3.325 | 3.383 | 3.325 | 3.358 | 26,233 | +0.01(+0.16%) |
May 12, 2021 | 3.396 | 3.396 | 3.325 | 3.352 | 45,286 | -0.02(-0.49%) |
May 11, 2021 | 3.391 | 3.429 | 3.363 | 3.369 | 52,762 | -0.08(-2.23%) |
May 10, 2021 | 3.473 | 3.489 | 3.446 | 3.446 | 24,324 | -0.02(-0.47%) |
May 07, 2021 | 3.418 | 3.462 | 3.380 | 3.462 | 14,458 | +0.03(+0.81%) |
May 06, 2021 | 3.407 | 3.440 | 3.369 | 3.434 | 20,597 | +0.03(+0.80%) |
May 05, 2021 | 3.440 | 3.473 | 3.402 | 3.407 | 24,787 | -0.01(-0.16%) |
May 04, 2021 | 3.402 | 3.462 | 3.402 | 3.413 | 19,700 | -0.03(-0.80%) |