Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 3.570 | 3.590 | 3.530 | 3.570 | 45,022 | +0.00(+0.00%) |
Sep 29, 2022 | 3.565 | 3.590 | 3.550 | 3.570 | 13,659 | +0.00(+0.00%) |
Sep 28, 2022 | 3.500 | 3.570 | 3.500 | 3.570 | 24,045 | +0.02(+0.56%) |
Sep 27, 2022 | 3.500 | 3.550 | 3.500 | 3.550 | 6,648 | +0.08(+2.31%) |
Sep 26, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 550 | +0.00(+0.00%) |
Sep 23, 2022 | 3.525 | 3.525 | 3.430 | 3.470 | 21,605 | -0.10(-2.80%) |
Sep 22, 2022 | 3.520 | 3.570 | 3.510 | 3.570 | 1,803 | +0.01(+0.28%) |
Sep 21, 2022 | 3.560 | 3.580 | 3.560 | 3.560 | 4,100 | +0.00(+0.00%) |
Sep 20, 2022 | 3.510 | 3.600 | 3.510 | 3.560 | 800 | -0.03(-0.94%) |
Sep 16, 2022 | 3.594 | 28 | -0.01(-0.17%) | |||
Sep 15, 2022 | 3.450 | 3.600 | 3.450 | 3.600 | 19,873 | +0.07(+1.98%) |
Sep 14, 2022 | 3.480 | 3.530 | 3.480 | 3.530 | 1,643 | +0.03(+0.86%) |
Sep 13, 2022 | 3.500 | 3.570 | 3.480 | 3.500 | 31,939 | -0.07(-1.96%) |
Sep 12, 2022 | 3.525 | 3.570 | 3.500 | 3.570 | 6,114 | +0.00(+0.00%) |
Sep 09, 2022 | 3.540 | 3.570 | 3.540 | 3.570 | 376 | +0.01(+0.28%) |
Sep 08, 2022 | 3.560 | 3.560 | 3.535 | 3.560 | 500 | +0.05(+1.42%) |
Sep 07, 2022 | 3.510 | 3.510 | 3.510 | 3.510 | 1,125 | +0.02(+0.57%) |
Sep 06, 2022 | 3.550 | 3.570 | 3.490 | 3.490 | 38,805 | +0.00(+0.00%) |
Sep 02, 2022 | 3.500 | 3.500 | 3.470 | 3.490 | 17,014 | -0.04(-1.13%) |
Sep 01, 2022 | 3.470 | 3.530 | 3.450 | 3.530 | 21,310 | +0.04(+1.15%) |
Aug 31, 2022 | 3.490 | 3.490 | 3.450 | 3.490 | 3,802 | +0.00(+0.00%) |
Aug 30, 2022 | 3.500 | 3.500 | 3.480 | 3.490 | 30,774 | +0.00(+0.00%) |
Aug 29, 2022 | 3.500 | 3.590 | 3.490 | 3.490 | 50,256 | +0.00(+0.00%) |
Aug 26, 2022 | 3.600 | 3.600 | 3.410 | 3.490 | 111,615 | -0.09(-2.51%) |
Aug 25, 2022 | 3.570 | 3.580 | 3.570 | 3.580 | 1,950 | +0.01(+0.28%) |
Aug 24, 2022 | 3.610 | 3.610 | 3.565 | 3.570 | 16,910 | -0.03(-0.83%) |
Aug 23, 2022 | 3.640 | 3.650 | 3.570 | 3.600 | 129,394 | +0.01(+0.28%) |
Aug 22, 2022 | 3.600 | 3.600 | 3.570 | 3.590 | 46,655 | -0.00(-0.02%) |
Aug 19, 2022 | 3.610 | 3.610 | 3.580 | 3.591 | 24,944 | -0.01(-0.26%) |
Aug 18, 2022 | 3.600 | 3.600 | 3.600 | 3.600 | 1,200 | +0.02(+0.56%) |
Aug 17, 2022 | 3.580 | 3.580 | 3.580 | 3.580 | 2,222 | +0.00(+0.00%) |
Aug 16, 2022 | 3.510 | 3.600 | 3.510 | 3.580 | 6,576 | +0.00(+0.00%) |
Aug 15, 2022 | 3.600 | 3.600 | 3.570 | 3.580 | 17,756 | +0.01(+0.28%) |
Aug 12, 2022 | 3.580 | 3.600 | 3.540 | 3.570 | 58,361 | -0.03(-0.83%) |
Aug 11, 2022 | 3.550 | 3.600 | 3.550 | 3.600 | 64,056 | +0.04(+1.12%) |
Aug 10, 2022 | 3.520 | 3.600 | 3.510 | 3.560 | 79,903 | +0.04(+1.14%) |
Aug 09, 2022 | 3.600 | 3.600 | 3.510 | 3.520 | 4,878 | -0.08(-2.22%) |
Aug 08, 2022 | 3.550 | 3.630 | 3.530 | 3.600 | 20,825 | +0.04(+1.12%) |
Aug 05, 2022 | 3.570 | 3.570 | 3.560 | 3.560 | 1,485 | +0.00(+0.00%) |
Aug 04, 2022 | 3.590 | 3.590 | 3.551 | 3.560 | 1,267 | -0.02(-0.56%) |
Aug 03, 2022 | 3.515 | 3.580 | 3.515 | 3.580 | 6,972 | +0.06(+1.56%) |
Aug 02, 2022 | 3.550 | 3.570 | 3.510 | 3.525 | 17,039 | -0.04(-1.26%) |
Aug 01, 2022 | 3.550 | 3.570 | 3.495 | 3.570 | 19,047 | +0.01(+0.28%) |
Jul 29, 2022 | 3.550 | 3.580 | 3.540 | 3.560 | 69,486 | +0.01(+0.28%) |
Jul 28, 2022 | 3.530 | 3.555 | 3.510 | 3.550 | 45,695 | +0.00(+0.00%) |
Jul 27, 2022 | 3.490 | 3.550 | 3.490 | 3.550 | 23,905 | +0.03(+0.85%) |
Jul 26, 2022 | 3.515 | 3.540 | 3.450 | 3.520 | 15,500 | -0.03(-0.85%) |
Jul 25, 2022 | 3.450 | 3.560 | 3.450 | 3.550 | 59,824 | +0.06(+1.72%) |
Jul 22, 2022 | 3.510 | 3.510 | 3.470 | 3.490 | 8,242 | -0.01(-0.29%) |
Jul 21, 2022 | 3.440 | 3.500 | 3.440 | 3.500 | 42,817 | +0.05(+1.45%) |
Jul 20, 2022 | 3.410 | 3.450 | 3.410 | 3.450 | 244 | +0.00(+0.00%) |
Jul 19, 2022 | 3.410 | 3.450 | 3.400 | 3.450 | 25,267 | +0.03(+0.88%) |
Jul 18, 2022 | 3.410 | 3.500 | 3.400 | 3.420 | 80,737 | +0.02(+0.59%) |
Jul 15, 2022 | 3.363 | 3.400 | 3.363 | 3.400 | 1,492 | +0.00(+0.00%) |
Jul 14, 2022 | 3.400 | 3.440 | 3.385 | 3.400 | 15,667 | +0.00(+0.00%) |
Jul 13, 2022 | 3.380 | 3.400 | 3.360 | 3.400 | 4,250 | +0.00(+0.00%) |
Jul 12, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 443 | +0.00(+0.00%) |
Jul 11, 2022 | 3.400 | 3.400 | 3.400 | 3.400 | 1,304 | +0.00(+0.00%) |
Jul 08, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 2,661 | +0.01(+0.29%) |
Jul 07, 2022 | 3.400 | 3.400 | 3.350 | 3.390 | 14,248 | -0.00(-0.15%) |
Jul 06, 2022 | 3.400 | 3.410 | 3.390 | 3.395 | 11,832 | +0.00(+0.15%) |
Jul 05, 2022 | 3.450 | 3.450 | 3.390 | 3.390 | 38,735 | -0.06(-1.74%) |
Jul 01, 2022 | 3.510 | 3.570 | 3.440 | 3.450 | 40,639 | -0.10(-2.82%) |
Jun 30, 2022 | 3.520 | 3.550 | 3.500 | 3.550 | 15,996 | +0.01(+0.28%) |
Jun 29, 2022 | 3.410 | 3.550 | 3.410 | 3.540 | 3,357 | +0.03(+0.85%) |
Jun 28, 2022 | 3.550 | 3.550 | 3.470 | 3.510 | 10,700 | +0.01(+0.29%) |
Jun 27, 2022 | 3.500 | 3.550 | 3.490 | 3.500 | 1,800 | +0.00(+0.00%) |
Jun 24, 2022 | 3.490 | 3.500 | 3.460 | 3.500 | 1,921 | +0.03(+0.86%) |
Jun 23, 2022 | 3.490 | 3.510 | 3.450 | 3.470 | 2,042 | -0.02(-0.57%) |
Jun 22, 2022 | 3.466 | 3.490 | 3.466 | 3.490 | 1,217 | +0.00(+0.00%) |
Jun 21, 2022 | 3.490 | 3.500 | 3.420 | 3.490 | 3,969 | -0.01(-0.29%) |
Jun 17, 2022 | 3.490 | 3.500 | 3.445 | 3.500 | 2,775 | +0.06(+1.74%) |
Jun 16, 2022 | 3.513 | 3.520 | 3.440 | 3.440 | 13,714 | -0.08(-2.27%) |
Jun 15, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 9,640 | -0.01(-0.28%) |
Jun 14, 2022 | 3.510 | 3.550 | 3.500 | 3.530 | 33,434 | +0.04(+1.15%) |
Jun 13, 2022 | 3.480 | 3.510 | 3.460 | 3.490 | 20,435 | +0.01(+0.29%) |
Jun 10, 2022 | 3.420 | 3.490 | 3.420 | 3.480 | 3,567 | -0.04(-1.14%) |
Jun 09, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 4,011 | +0.02(+0.43%) |
Jun 08, 2022 | 3.510 | 3.520 | 3.500 | 3.505 | 6,044 | -0.00(-0.14%) |
Jun 07, 2022 | 3.550 | 3.550 | 3.510 | 3.510 | 3,576 | +0.01(+0.29%) |
Jun 06, 2022 | 3.500 | 3.540 | 3.480 | 3.500 | 22,652 | -0.04(-1.13%) |
Jun 03, 2022 | 3.485 | 3.550 | 3.460 | 3.540 | 3,720 | -0.01(-0.28%) |
Jun 02, 2022 | 3.460 | 3.550 | 3.460 | 3.550 | 18,042 | +0.10(+2.90%) |
Jun 01, 2022 | 3.435 | 3.450 | 3.420 | 3.450 | 1,706 | +0.01(+0.29%) |
May 31, 2022 | 3.425 | 3.450 | 3.425 | 3.440 | 5,152 | +0.02(+0.58%) |
May 27, 2022 | 3.420 | 3.430 | 3.150 | 3.420 | 11,370 | +0.03(+0.88%) |
May 26, 2022 | 3.360 | 3.390 | 3.340 | 3.390 | 9,582 | +0.05(+1.50%) |
May 25, 2022 | 3.300 | 3.340 | 3.300 | 3.340 | 2,901 | +0.06(+1.83%) |
May 24, 2022 | 3.290 | 3.290 | 3.280 | 3.280 | 855 | +0.00(+0.00%) |
May 23, 2022 | 3.270 | 3.340 | 3.250 | 3.280 | 13,724 | -0.05(-1.50%) |
May 20, 2022 | 3.340 | 3.340 | 3.280 | 3.330 | 14,411 | +0.00(+0.00%) |
May 19, 2022 | 3.335 | 3.340 | 3.330 | 3.330 | 549 | -0.02(-0.60%) |
May 18, 2022 | 3.325 | 3.370 | 3.310 | 3.350 | 2,570 | +0.00(+0.00%) |
May 17, 2022 | 3.360 | 3.370 | 3.290 | 3.350 | 5,936 | +0.03(+0.90%) |
May 16, 2022 | 3.330 | 3.360 | 3.320 | 3.320 | 28,652 | -0.03(-0.90%) |
May 13, 2022 | 3.320 | 3.360 | 3.320 | 3.350 | 30,836 | +0.02(+0.60%) |
May 12, 2022 | 3.325 | 3.340 | 3.307 | 3.330 | 8,646 | +0.00(+0.00%) |
May 11, 2022 | 3.330 | 3.350 | 3.300 | 3.330 | 2,417 | -0.02(-0.60%) |
May 10, 2022 | 3.370 | 3.370 | 3.330 | 3.350 | 7,543 | -0.05(-1.47%) |
May 09, 2022 | 3.320 | 3.470 | 3.280 | 3.400 | 26,294 | -0.07(-2.02%) |
May 06, 2022 | 3.465 | 3.480 | 3.430 | 3.470 | 8,874 | +0.01(+0.14%) |
May 05, 2022 | 3.440 | 3.470 | 3.440 | 3.465 | 5,892 | +0.02(+0.73%) |
May 04, 2022 | 3.440 | 3.470 | 3.440 | 3.440 | 8,400 | -0.02(-0.58%) |
May 03, 2022 | 3.450 | 3.480 | 3.450 | 3.460 | 3,909 | -0.03(-0.86%) |
May 02, 2022 | 3.490 | 3.495 | 3.470 | 3.490 | 6,379 | -0.01(-0.29%) |
Apr 29, 2022 | 3.490 | 3.500 | 3.460 | 3.500 | 7,117 | +0.00(+0.00%) |
Apr 28, 2022 | 3.430 | 3.500 | 3.370 | 3.500 | 41,590 | +0.02(+0.57%) |
Apr 27, 2022 | 3.470 | 3.500 | 3.420 | 3.480 | 23,665 | +0.01(+0.29%) |
Apr 26, 2022 | 3.470 | 3.470 | 3.420 | 3.470 | 1,550 | -0.02(-0.57%) |
Apr 25, 2022 | 3.490 | 3.495 | 3.370 | 3.490 | 30,734 | +0.00(+0.00%) |
Apr 22, 2022 | 3.500 | 3.500 | 3.480 | 3.490 | 29,317 | -0.01(-0.29%) |
Apr 21, 2022 | 3.480 | 3.510 | 3.480 | 3.500 | 21,839 | -0.01(-0.28%) |
Apr 20, 2022 | 3.450 | 3.510 | 3.450 | 3.510 | 47,975 | +0.06(+1.74%) |
Apr 19, 2022 | 3.480 | 3.480 | 3.420 | 3.450 | 12,051 | -0.03(-0.86%) |
Apr 18, 2022 | 3.500 | 3.500 | 3.420 | 3.480 | 5,880 | -0.02(-0.57%) |
Apr 14, 2022 | 3.460 | 3.500 | 3.420 | 3.500 | 3,080 | +0.00(+0.00%) |
Apr 13, 2022 | 3.500 | 3.500 | 3.270 | 3.500 | 36,795 | +0.00(+0.00%) |
Apr 12, 2022 | 3.485 | 3.520 | 3.485 | 3.500 | 1,284 | +0.00(+0.00%) |
Apr 11, 2022 | 3.490 | 3.500 | 3.470 | 3.500 | 10,381 | +0.00(+0.00%) |
Apr 08, 2022 | 3.560 | 3.570 | 3.450 | 3.500 | 8,043 | -0.06(-1.69%) |
Apr 07, 2022 | 3.500 | 3.570 | 3.430 | 3.560 | 13,120 | +0.06(+1.71%) |
Apr 06, 2022 | 3.490 | 3.510 | 3.475 | 3.500 | 15,215 | +0.03(+0.86%) |
Apr 05, 2022 | 3.470 | 3.470 | 3.470 | 3.470 | 231 | -0.07(-1.98%) |
Apr 04, 2022 | 3.575 | 3.575 | 3.450 | 3.540 | 14,589 | -0.03(-0.84%) |
Apr 01, 2022 | 3.570 | 3.580 | 3.570 | 3.570 | 12,069 | -0.01(-0.28%) |
Mar 31, 2022 | 3.530 | 3.600 | 3.530 | 3.580 | 4,395 | +0.01(+0.28%) |
Mar 30, 2022 | 3.495 | 3.570 | 3.495 | 3.570 | 4,953 | +0.01(+0.28%) |
Mar 29, 2022 | 3.590 | 3.590 | 3.550 | 3.560 | 5,652 | -0.03(-0.84%) |
Mar 28, 2022 | 3.580 | 3.590 | 3.580 | 3.590 | 2,149 | +0.03(+0.84%) |
Mar 25, 2022 | 3.550 | 3.590 | 3.550 | 3.560 | 9,684 | +0.01(+0.28%) |
Mar 24, 2022 | 3.550 | 3.570 | 3.550 | 3.550 | 2,421 | +0.00(+0.00%) |
Mar 23, 2022 | 3.550 | 3.570 | 3.420 | 3.550 | 8,452 | -0.02(-0.56%) |
Mar 22, 2022 | 3.560 | 3.580 | 3.530 | 3.570 | 6,195 | +0.00(+0.00%) |
Mar 21, 2022 | 3.515 | 3.580 | 3.505 | 3.570 | 17,483 | +0.05(+1.42%) |
Mar 18, 2022 | 3.520 | 3.520 | 3.510 | 3.520 | 3,556 | +0.01(+0.28%) |
Mar 17, 2022 | 3.460 | 3.510 | 3.460 | 3.510 | 4,180 | +0.01(+0.29%) |
Mar 16, 2022 | 3.400 | 3.520 | 3.400 | 3.500 | 30,506 | -0.02(-0.57%) |
Mar 15, 2022 | 3.490 | 3.520 | 3.460 | 3.520 | 27,870 | +0.03(+0.86%) |
Mar 14, 2022 | 3.460 | 3.490 | 3.450 | 3.490 | 13,670 | +0.03(+0.87%) |
Mar 11, 2022 | 3.475 | 3.490 | 3.450 | 3.460 | 16,787 | -0.02(-0.57%) |
Mar 10, 2022 | 3.440 | 3.500 | 3.440 | 3.480 | 55,591 | +0.05(+1.46%) |
Mar 09, 2022 | 3.400 | 3.430 | 3.400 | 3.430 | 15,918 | +0.00(+0.00%) |
Mar 08, 2022 | 3.410 | 3.430 | 3.390 | 3.430 | 24,707 | +0.02(+0.59%) |
Mar 07, 2022 | 3.410 | 3.420 | 3.410 | 3.410 | 15,912 | -0.01(-0.29%) |
Mar 04, 2022 | 3.450 | 3.450 | 3.420 | 3.420 | 8,029 | -0.02(-0.58%) |
Mar 03, 2022 | 3.410 | 3.440 | 3.410 | 3.440 | 16,464 | +0.02(+0.58%) |
Mar 02, 2022 | 3.400 | 3.420 | 3.400 | 3.420 | 8,612 | +0.00(+0.00%) |
Mar 01, 2022 | 3.410 | 3.450 | 3.400 | 3.420 | 9,724 | -0.02(-0.58%) |
Feb 28, 2022 | 3.420 | 3.440 | 3.400 | 3.440 | 20,608 | +0.01(+0.29%) |
Feb 25, 2022 | 3.410 | 3.450 | 3.420 | 3.430 | 41,836 | +0.00(+0.00%) |
Feb 24, 2022 | 3.430 | 3.430 | 3.404 | 3.430 | 5,352 | -0.02(-0.58%) |
Feb 23, 2022 | 3.430 | 3.450 | 3.430 | 3.450 | 8,230 | +0.02(+0.58%) |
Feb 22, 2022 | 3.450 | 3.450 | 3.420 | 3.430 | 8,211 | -0.01(-0.29%) |
Feb 18, 2022 | 3.440 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 3.480 | 3.480 | 3.430 | 3.440 | 23,931 | -0.01(-0.29%) |
Feb 16, 2022 | 3.500 | 3.500 | 3.450 | 3.450 | 16,303 | +0.01(+0.29%) |
Feb 15, 2022 | 3.440 | 3.490 | 3.440 | 3.440 | 60,244 | -0.02(-0.58%) |
Feb 14, 2022 | 3.430 | 3.470 | 3.400 | 3.460 | 11,838 | +0.02(+0.58%) |
Feb 11, 2022 | 3.430 | 3.440 | 3.430 | 3.440 | 200 | +0.02(+0.58%) |
Feb 10, 2022 | 3.410 | 3.420 | 3.410 | 3.420 | 25,580 | +0.02(+0.59%) |
Feb 09, 2022 | 3.430 | 3.430 | 3.400 | 3.400 | 1,924 | -0.02(-0.58%) |
Feb 08, 2022 | 3.410 | 3.420 | 3.410 | 3.420 | 7,388 | +0.02(+0.59%) |
Feb 07, 2022 | 3.405 | 3.410 | 3.390 | 3.400 | 25,817 | +0.00(+0.00%) |
Feb 04, 2022 | 3.380 | 3.400 | 3.380 | 3.400 | 38,687 | +0.01(+0.29%) |
Feb 03, 2022 | 3.395 | 3.420 | 3.380 | 3.390 | 30,514 | -0.02(-0.59%) |
Feb 02, 2022 | 3.400 | 3.410 | 3.390 | 3.410 | 52,416 | +0.01(+0.29%) |
Feb 01, 2022 | 3.410 | 3.420 | 3.370 | 3.400 | 2,602 | +0.02(+0.59%) |
Jan 31, 2022 | 3.450 | 3.380 | 29,625 | -0.02(-0.59%) | ||
Jan 28, 2022 | 3.350 | 3.400 | 3.350 | 3.400 | 6,667 | +0.02(+0.59%) |
Jan 27, 2022 | 3.400 | 3.400 | 3.310 | 3.380 | 20,239 | -0.02(-0.59%) |
Jan 26, 2022 | 3.390 | 3.400 | 3.390 | 3.400 | 29,710 | +0.02(+0.59%) |
Jan 25, 2022 | 3.360 | 3.400 | 3.350 | 3.380 | 44,475 | +0.04(+1.20%) |
Jan 24, 2022 | 3.370 | 3.370 | 3.320 | 3.340 | 10,184 | -0.03(-0.89%) |
Jan 21, 2022 | 3.330 | 3.370 | 3.310 | 3.370 | 7,687 | +0.02(+0.60%) |
Jan 20, 2022 | 3.330 | 3.360 | 3.280 | 3.350 | 82,474 | +0.04(+1.21%) |
Jan 19, 2022 | 3.330 | 3.360 | 3.260 | 3.310 | 44,835 | -0.02(-0.60%) |
Jan 18, 2022 | 3.330 | 3.330 | 3.320 | 3.330 | 1,957 | +0.00(+0.00%) |
Jan 14, 2022 | 3.330 | 0 | +0.04(+1.22%) | |||
Jan 13, 2022 | 3.270 | 3.370 | 3.270 | 3.290 | 5,995 | +0.03(+0.92%) |
Jan 12, 2022 | 3.250 | 3.290 | 3.250 | 3.260 | 83,193 | +0.00(+0.00%) |
Jan 11, 2022 | 3.260 | 3.340 | 3.220 | 3.260 | 39,931 | +0.00(+0.00%) |
Jan 10, 2022 | 3.250 | 3.280 | 3.200 | 3.260 | 13,669 | +0.01(+0.31%) |
Jan 07, 2022 | 3.240 | 3.320 | 3.235 | 3.250 | 54,421 | +0.00(+0.00%) |
Jan 06, 2022 | 3.240 | 3.250 | 3.210 | 3.250 | 20,956 | +0.00(+0.00%) |
Jan 05, 2022 | 3.310 | 3.320 | 3.245 | 3.250 | 26,993 | +0.02(+0.62%) |
Jan 04, 2022 | 3.320 | 3.320 | 3.220 | 3.230 | 17,552 | -0.07(-2.12%) |
Jan 03, 2022 | 3.300 | 3.320 | 3.280 | 3.300 | 8,855 | +0.00(+0.00%) |
Dec 31, 2021 | 3.320 | 3.330 | 3.275 | 3.300 | 49,685 | -0.02(-0.60%) |
Dec 30, 2021 | 3.350 | 3.350 | 3.320 | 3.320 | 8,150 | -0.03(-0.90%) |
Dec 29, 2021 | 3.360 | 3.390 | 3.280 | 3.350 | 41,612 | -0.01(-0.30%) |
Dec 28, 2021 | 3.360 | 3.360 | 3.220 | 3.360 | 32,777 | +0.00(+0.00%) |
Dec 27, 2021 | 3.320 | 3.410 | 3.280 | 3.360 | 27,010 | +0.00(+0.00%) |
Dec 23, 2021 | 3.270 | 3.360 | 3.270 | 3.360 | 13,578 | +0.01(+0.30%) |
Dec 22, 2021 | 3.330 | 3.370 | 3.330 | 3.350 | 6,561 | +0.02(+0.60%) |
Dec 21, 2021 | 3.330 | 3.330 | 3.250 | 3.330 | 3,310 | -0.05(-1.48%) |
Dec 20, 2021 | 3.360 | 3.380 | 3.320 | 3.380 | 18,060 | +0.01(+0.30%) |
Dec 17, 2021 | 3.310 | 3.390 | 3.210 | 3.370 | 39,314 | -0.02(-0.59%) |
Dec 16, 2021 | 3.380 | 3.390 | 3.310 | 3.390 | 5,060 | +0.00(+0.00%) |
Dec 15, 2021 | 3.380 | 3.390 | 3.310 | 3.390 | 19,259 | +0.01(+0.30%) |
Dec 14, 2021 | 3.390 | 3.390 | 3.200 | 3.380 | 15,685 | -0.01(-0.29%) |
Dec 13, 2021 | 3.390 | 3.390 | 3.330 | 3.390 | 4,450 | +0.00(+0.00%) |
Dec 10, 2021 | 3.380 | 3.390 | 3.380 | 3.390 | 1,350 | +0.01(+0.30%) |
Dec 09, 2021 | 3.370 | 3.380 | 3.310 | 3.380 | 4,594 | +0.01(+0.30%) |
Dec 08, 2021 | 3.325 | 3.370 | 3.310 | 3.370 | 7,939 | +0.01(+0.30%) |
Dec 07, 2021 | 3.350 | 3.390 | 3.250 | 3.360 | 10,706 | +0.01(+0.30%) |
Dec 06, 2021 | 3.300 | 3.400 | 3.210 | 3.350 | 29,864 | -0.05(-1.47%) |
Dec 03, 2021 | 3.300 | 3.400 | 3.300 | 3.400 | 17,091 | +0.06(+1.80%) |
Dec 02, 2021 | 3.250 | 3.390 | 3.215 | 3.340 | 117,387 | +0.07(+2.14%) |
Dec 01, 2021 | 3.340 | 3.380 | 3.270 | 3.270 | 24,515 | -0.07(-2.10%) |
Nov 30, 2021 | 3.340 | 3.340 | 3.300 | 3.340 | 10,269 | -0.01(-0.30%) |
Nov 29, 2021 | 3.310 | 3.350 | 3.300 | 3.350 | 6,420 | +0.03(+0.90%) |
Nov 26, 2021 | 3.335 | 3.335 | 3.320 | 3.320 | 594 | +0.00(+0.00%) |
Nov 24, 2021 | 3.360 | 3.370 | 3.320 | 3.320 | 12,537 | -0.04(-1.04%) |
Nov 23, 2021 | 3.350 | 3.370 | 3.340 | 3.355 | 7,622 | -0.01(-0.18%) |
Nov 22, 2021 | 3.350 | 3.370 | 3.350 | 3.361 | 1,046 | -0.04(-1.15%) |
Nov 19, 2021 | 3.400 | 3.400 | 3.400 | 3.400 | 1,221 | +0.00(+0.00%) |
Nov 18, 2021 | 3.355 | 3.400 | 3.340 | 3.400 | 5,620 | +0.01(+0.29%) |
Nov 17, 2021 | 3.390 | 3.390 | 3.350 | 3.390 | 1,957 | +0.00(+0.00%) |
Nov 16, 2021 | 3.330 | 3.390 | 3.330 | 3.390 | 3,518 | +0.00(+0.00%) |
Nov 15, 2021 | 3.450 | 3.450 | 3.330 | 3.390 | 24,214 | -0.01(-0.29%) |
Nov 12, 2021 | 3.410 | 3.450 | 3.400 | 3.400 | 2,297 | -0.01(-0.29%) |
Nov 11, 2021 | 3.410 | 3.410 | 3.410 | 3.410 | 205 | +0.00(+0.00%) |
Nov 10, 2021 | 3.350 | 3.410 | 17,773 | +0.02(+0.59%) | ||
Nov 09, 2021 | 3.410 | 3.410 | 3.370 | 3.390 | 1,719 | -0.01(-0.29%) |
Nov 08, 2021 | 3.420 | 3.420 | 3.360 | 3.400 | 30,738 | -0.05(-1.45%) |
Nov 05, 2021 | 3.460 | 3.470 | 3.350 | 3.450 | 5,244 | +0.01(+0.29%) |
Nov 04, 2021 | 3.420 | 3.450 | 3.400 | 3.440 | 11,933 | +0.03(+0.88%) |
Nov 03, 2021 | 3.410 | 3.410 | 3.350 | 3.410 | 3,847 | +0.00(+0.00%) |
Nov 02, 2021 | 3.410 | 3.410 | 3.400 | 3.410 | 13,878 | +0.00(+0.00%) |
Nov 01, 2021 | 3.410 | 3.440 | 3.400 | 3.410 | 31,845 | -0.03(-0.87%) |
Oct 29, 2021 | 3.480 | 3.480 | 3.440 | 3.440 | 15,488 | -0.04(-1.15%) |
Oct 28, 2021 | 3.430 | 3.480 | 3.410 | 3.480 | 10,053 | +0.04(+1.16%) |
Oct 27, 2021 | 3.440 | 3.450 | 3.410 | 3.440 | 10,776 | +0.02(+0.58%) |
Oct 26, 2021 | 3.415 | 3.405 | 3.420 | 1,930 | +0.02(+0.59%) | |
Oct 25, 2021 | 3.430 | 3.500 | 3.360 | 3.400 | 56,423 | +0.02(+0.59%) |
Oct 22, 2021 | 3.350 | 3.400 | 3.350 | 3.380 | 35,084 | -0.02(-0.59%) |
Oct 21, 2021 | 3.380 | 3.400 | 3.380 | 3.400 | 1,229 | +0.00(+0.00%) |
Oct 20, 2021 | 3.350 | 3.400 | 3.350 | 3.400 | 840 | +0.03(+0.89%) |
Oct 19, 2021 | 3.340 | 3.400 | 3.340 | 3.370 | 964 | -0.07(-2.03%) |
Oct 18, 2021 | 3.370 | 3.440 | 3.320 | 3.440 | 37,522 | +0.00(+0.00%) |
Oct 15, 2021 | 3.410 | 3.440 | 3.350 | 3.440 | 16,154 | +0.00(+0.00%) |
Oct 14, 2021 | 3.430 | 3.490 | 3.360 | 3.440 | 1,603 | +0.04(+1.18%) |
Oct 13, 2021 | 3.420 | 3.470 | 3.360 | 3.400 | 2,996 | -0.02(-0.58%) |
Oct 12, 2021 | 3.450 | 3.480 | 3.420 | 3.420 | 1,362 | +0.00(+0.00%) |
Oct 11, 2021 | 3.410 | 3.480 | 3.410 | 3.420 | 3,540 | +0.02(+0.59%) |
Oct 08, 2021 | 3.400 | 3.400 | 3.350 | 3.400 | 5,074 | +0.00(+0.00%) |
Oct 07, 2021 | 3.370 | 3.450 | 3.370 | 3.400 | 2,908 | -0.05(-1.45%) |
Oct 06, 2021 | 3.320 | 3.450 | 3.320 | 3.450 | 4,537 | +0.00(+0.00%) |
Oct 05, 2021 | 3.390 | 3.490 | 3.370 | 3.450 | 4,580 | +0.07(+2.07%) |
Oct 04, 2021 | 3.340 | 3.390 | 3.340 | 3.380 | 8,927 | -0.11(-3.15%) |