Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.975 | 3.993 | 3.938 | 3.975 | 5,664,666 | -0.05(-1.35%) |
Nov 29, 2021 | 4.065 | 4.078 | 3.988 | 4.029 | 3,341,124 | -0.01(-0.22%) |
Nov 26, 2021 | 3.966 | 4.038 | 3.920 | 4.038 | 3,849,915 | -0.32(-7.26%) |
Nov 24, 2021 | 4.363 | 4.395 | 4.345 | 4.354 | 1,723,236 | +0.04(+0.84%) |
Nov 23, 2021 | 4.273 | 4.318 | 4.259 | 4.318 | 1,505,054 | +0.05(+1.06%) |
Nov 22, 2021 | 4.282 | 4.327 | 4.255 | 4.273 | 2,272,162 | -0.02(-0.42%) |
Nov 19, 2021 | 4.318 | 4.318 | 4.255 | 4.291 | 2,467,638 | -0.15(-3.46%) |
Nov 18, 2021 | 4.453 | 4.471 | 4.444 | 4.444 | 1,385,623 | +0.01(+0.20%) |
Nov 17, 2021 | 4.453 | 4.471 | 4.435 | 4.435 | 2,043,242 | +0.00(+0.00%) |
Nov 16, 2021 | 4.462 | 4.476 | 4.435 | 4.435 | 1,364,965 | +0.00(+0.00%) |
Nov 15, 2021 | 4.408 | 4.449 | 4.381 | 4.435 | 1,514,535 | +0.02(+0.41%) |
Nov 12, 2021 | 4.408 | 4.426 | 4.390 | 4.417 | 1,439,505 | +0.02(+0.41%) |
Nov 11, 2021 | 4.399 | 4.435 | 4.386 | 4.399 | 1,743,247 | +0.02(+0.41%) |
Nov 10, 2021 | 4.453 | 4.381 | 4.381 | 2,307,812 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.462 | 4.462 | 4.408 | 4.417 | 1,405,603 | -0.05(-1.21%) |
Nov 08, 2021 | 4.499 | 4.530 | 4.471 | 4.471 | 1,348,839 | -0.04(-0.80%) |
Nov 05, 2021 | 4.517 | 4.539 | 4.462 | 4.508 | 2,451,321 | +0.05(+1.22%) |
Nov 04, 2021 | 4.580 | 4.580 | 4.404 | 4.453 | 2,914,138 | -0.12(-2.57%) |
Nov 03, 2021 | 4.499 | 4.625 | 4.494 | 4.571 | 2,359,290 | +0.02(+0.40%) |
Nov 02, 2021 | 4.508 | 4.553 | 4.489 | 4.553 | 1,638,200 | -0.04(-0.79%) |
Nov 01, 2021 | 4.571 | 4.562 | 4.554 | 4.589 | 1,219,124 | +0.03(+0.59%) |
Oct 29, 2021 | 4.571 | 4.589 | 4.517 | 4.562 | 2,034,890 | -0.05(-0.98%) |
Oct 28, 2021 | 4.598 | 4.616 | 4.580 | 4.607 | 1,427,786 | +0.00(+0.00%) |
Oct 27, 2021 | 4.661 | 4.697 | 4.607 | 4.607 | 2,205,979 | -0.11(-2.30%) |
Oct 26, 2021 | 4.751 | 4.715 | 977,269 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.733 | 4.733 | 4.706 | 4.715 | 1,098,411 | -0.03(-0.57%) |
Oct 22, 2021 | 4.679 | 4.742 | 4.652 | 4.742 | 1,341,837 | +0.08(+1.74%) |
Oct 21, 2021 | 4.679 | 4.697 | 4.643 | 4.661 | 1,131,180 | -0.01(-0.19%) |
Oct 20, 2021 | 4.643 | 4.693 | 4.634 | 4.670 | 2,074,887 | -0.01(-0.19%) |
Oct 19, 2021 | 4.652 | 4.679 | 4.652 | 4.679 | 1,081,203 | +0.05(+1.17%) |
Oct 18, 2021 | 4.625 | 4.648 | 4.607 | 4.625 | 1,254,798 | -0.05(-1.16%) |
Oct 15, 2021 | 4.661 | 4.688 | 4.634 | 4.679 | 1,312,200 | +0.05(+1.17%) |
Oct 14, 2021 | 4.634 | 4.650 | 4.616 | 4.625 | 1,048,668 | +0.02(+0.39%) |
Oct 13, 2021 | 4.643 | 4.652 | 4.571 | 4.607 | 2,243,418 | -0.12(-2.49%) |
Oct 12, 2021 | 4.715 | 4.742 | 4.680 | 4.724 | 1,265,129 | +0.02(+0.38%) |
Oct 11, 2021 | 4.751 | 4.779 | 4.697 | 4.706 | 1,317,018 | -0.03(-0.57%) |
Oct 08, 2021 | 4.715 | 4.751 | 4.702 | 4.733 | 1,557,572 | +0.05(+1.16%) |
Oct 07, 2021 | 4.697 | 4.733 | 4.670 | 4.679 | 1,801,129 | +0.04(+0.78%) |
Oct 06, 2021 | 4.589 | 4.661 | 4.562 | 4.643 | 3,365,880 | -0.04(-0.77%) |
Oct 05, 2021 | 4.589 | 4.688 | 4.575 | 4.679 | 3,852,049 | +0.13(+2.78%) |
Oct 04, 2021 | 4.562 | 4.618 | 4.544 | 4.553 | 1,764,868 | -0.03(-0.59%) |
Oct 01, 2021 | 4.562 | 4.598 | 4.500 | 4.580 | 1,943,771 | -0.02(-0.39%) |
Sep 30, 2021 | 4.616 | 4.643 | 4.580 | 4.598 | 2,471,714 | +0.00(+0.00%) |
Sep 29, 2021 | 4.616 | 4.620 | 4.580 | 4.598 | 1,678,958 | +0.08(+1.80%) |
Sep 28, 2021 | 4.589 | 4.616 | 4.508 | 4.517 | 3,404,460 | +0.00(+0.00%) |
Sep 27, 2021 | 4.471 | 4.526 | 4.471 | 4.517 | 1,541,690 | +0.13(+2.88%) |
Sep 24, 2021 | 4.363 | 4.417 | 4.363 | 4.390 | 1,123,845 | +0.08(+1.89%) |
Sep 23, 2021 | 4.264 | 4.327 | 4.259 | 4.309 | 1,847,872 | +0.04(+0.85%) |
Sep 22, 2021 | 4.237 | 4.300 | 4.232 | 4.273 | 1,527,529 | +0.05(+1.28%) |
Sep 21, 2021 | 4.246 | 4.273 | 4.200 | 4.218 | 1,481,523 | -0.04(-0.85%) |
Sep 20, 2021 | 4.246 | 4.264 | 4.205 | 4.255 | 2,669,805 | -0.13(-2.89%) |
Sep 17, 2021 | 4.444 | 4.467 | 4.372 | 4.381 | 1,522,678 | -0.05(-1.02%) |
Sep 16, 2021 | 4.453 | 4.462 | 4.408 | 4.426 | 839,299 | -0.02(-0.41%) |
Sep 15, 2021 | 4.417 | 4.449 | 4.404 | 4.444 | 1,243,883 | +0.04(+0.82%) |
Sep 14, 2021 | 4.499 | 4.503 | 4.399 | 4.408 | 1,324,852 | -0.07(-1.61%) |
Sep 13, 2021 | 4.435 | 4.489 | 4.408 | 4.480 | 1,365,762 | +0.13(+2.90%) |
Sep 10, 2021 | 4.399 | 4.404 | 4.354 | 4.354 | 1,035,121 | -0.02(-0.41%) |
Sep 09, 2021 | 4.381 | 4.408 | 4.363 | 4.372 | 989,051 | -0.01(-0.21%) |
Sep 08, 2021 | 4.399 | 4.422 | 4.363 | 4.381 | 1,222,306 | -0.04(-0.82%) |
Sep 07, 2021 | 4.426 | 4.453 | 4.408 | 4.417 | 1,064,436 | -0.03(-0.61%) |
Sep 03, 2021 | 4.444 | 4.453 | 4.422 | 4.444 | 1,115,960 | -0.02(-0.40%) |
Sep 02, 2021 | 4.444 | 4.480 | 4.435 | 4.462 | 920,707 | +0.04(+0.82%) |
Sep 01, 2021 | 4.444 | 4.462 | 4.417 | 4.426 | 1,228,421 | +0.00(+0.00%) |
Aug 31, 2021 | 4.417 | 4.453 | 4.404 | 4.426 | 1,474,275 | +0.00(+0.00%) |
Aug 30, 2021 | 4.453 | 4.453 | 4.417 | 4.426 | 1,064,737 | -0.05(-1.01%) |
Aug 27, 2021 | 4.426 | 4.480 | 4.413 | 4.471 | 791,946 | +0.05(+1.02%) |
Aug 26, 2021 | 4.489 | 4.499 | 4.426 | 4.426 | 1,475,353 | -0.05(-1.14%) |
Aug 25, 2021 | 4.451 | 4.477 | 4.420 | 4.477 | 1,295,700 | +0.06(+1.41%) |
Aug 24, 2021 | 4.380 | 4.415 | 4.380 | 4.415 | 727,420 | +0.04(+1.01%) |
Aug 23, 2021 | 4.371 | 4.384 | 4.358 | 4.371 | 1,342,625 | +0.04(+0.82%) |
Aug 20, 2021 | 4.273 | 4.335 | 4.273 | 4.335 | 1,739,007 | +0.04(+1.03%) |
Aug 19, 2021 | 4.273 | 4.309 | 4.256 | 4.291 | 2,527,581 | -0.08(-1.83%) |
Aug 18, 2021 | 4.353 | 4.415 | 4.344 | 4.371 | 2,289,685 | +0.05(+1.23%) |
Aug 17, 2021 | 4.362 | 4.393 | 4.295 | 4.318 | 2,720,529 | -0.12(-2.60%) |
Aug 16, 2021 | 4.406 | 4.433 | 4.380 | 4.433 | 3,582,294 | +0.04(+1.01%) |
Aug 13, 2021 | 4.406 | 4.424 | 4.362 | 4.389 | 3,478,432 | +0.07(+1.64%) |
Aug 12, 2021 | 4.362 | 4.406 | 4.296 | 4.318 | 3,204,431 | +0.27(+6.80%) |
Aug 11, 2021 | 3.990 | 4.047 | 3.976 | 4.043 | 1,652,568 | +0.08(+2.01%) |
Aug 10, 2021 | 3.919 | 3.972 | 3.910 | 3.963 | 1,475,406 | +0.04(+1.13%) |
Aug 09, 2021 | 3.910 | 3.936 | 3.892 | 3.919 | 1,687,083 | +0.03(+0.68%) |
Aug 06, 2021 | 3.866 | 3.892 | 3.857 | 3.892 | 1,656,983 | +0.07(+1.86%) |
Aug 05, 2021 | 3.804 | 3.838 | 3.804 | 3.821 | 1,059,916 | +0.04(+1.17%) |
Aug 04, 2021 | 3.777 | 3.804 | 3.759 | 3.777 | 1,134,616 | -0.04(-1.16%) |
Aug 03, 2021 | 3.786 | 3.821 | 3.733 | 3.821 | 2,396,646 | +0.08(+2.13%) |
Aug 02, 2021 | 3.786 | 3.830 | 3.733 | 3.741 | 1,818,452 | +0.01(+0.24%) |
Jul 30, 2021 | 3.750 | 3.781 | 3.724 | 3.733 | 1,216,685 | -0.05(-1.41%) |
Jul 29, 2021 | 3.804 | 3.812 | 3.777 | 3.786 | 1,313,972 | +0.03(+0.71%) |
Jul 28, 2021 | 3.741 | 3.772 | 3.697 | 3.759 | 1,876,454 | +0.04(+1.19%) |
Jul 27, 2021 | 3.688 | 3.733 | 3.679 | 3.715 | 1,332,422 | -0.05(-1.41%) |
Jul 26, 2021 | 3.737 | 3.784 | 3.724 | 3.768 | 1,621,297 | +0.10(+2.66%) |
Jul 23, 2021 | 3.697 | 3.724 | 3.662 | 3.671 | 1,215,133 | +0.04(+0.98%) |
Jul 22, 2021 | 3.697 | 3.705 | 3.626 | 3.635 | 1,566,497 | -0.04(-1.20%) |
Jul 21, 2021 | 3.617 | 3.693 | 3.617 | 3.679 | 1,919,250 | +0.12(+3.49%) |
Jul 20, 2021 | 3.475 | 3.573 | 3.458 | 3.555 | 2,784,134 | +0.07(+2.04%) |
Jul 19, 2021 | 3.511 | 3.529 | 3.449 | 3.484 | 3,872,563 | -0.11(-2.96%) |
Jul 16, 2021 | 3.671 | 3.671 | 3.582 | 3.591 | 1,421,242 | -0.07(-1.94%) |
Jul 15, 2021 | 3.644 | 3.688 | 3.635 | 3.662 | 1,261,469 | -0.03(-0.72%) |
Jul 14, 2021 | 3.688 | 3.719 | 3.671 | 3.688 | 2,007,961 | +0.04(+0.97%) |
Jul 13, 2021 | 3.688 | 3.697 | 3.644 | 3.653 | 2,534,496 | -0.04(-1.20%) |
Jul 12, 2021 | 3.653 | 3.724 | 3.648 | 3.697 | 1,529,116 | -0.03(-0.71%) |
Jul 09, 2021 | 3.679 | 3.724 | 3.653 | 3.724 | 2,142,871 | +0.19(+5.26%) |
Jul 08, 2021 | 3.564 | 3.591 | 3.529 | 3.538 | 3,598,704 | -0.03(-0.75%) |
Jul 07, 2021 | 3.564 | 3.600 | 3.546 | 3.564 | 2,798,272 | -0.02(-0.49%) |
Jul 06, 2021 | 3.644 | 3.644 | 3.564 | 3.582 | 2,040,354 | -0.08(-2.18%) |
Jul 02, 2021 | 3.671 | 3.679 | 3.635 | 3.662 | 913,364 | -0.02(-0.48%) |
Jul 01, 2021 | 3.688 | 3.697 | 3.657 | 3.679 | 2,826,466 | +0.02(+0.48%) |
Jun 30, 2021 | 3.626 | 3.657 | 3.617 | 3.662 | 1,735,197 | +0.03(+0.73%) |
Jun 29, 2021 | 3.679 | 3.688 | 3.626 | 3.635 | 1,505,205 | -0.04(-0.97%) |
Jun 28, 2021 | 3.733 | 3.733 | 3.653 | 3.671 | 1,510,922 | -0.10(-2.59%) |
Jun 25, 2021 | 3.741 | 3.781 | 3.719 | 3.768 | 2,365,202 | +0.02(+0.47%) |
Jun 24, 2021 | 3.706 | 3.750 | 3.702 | 3.750 | 1,525,309 | +0.07(+1.93%) |
Jun 23, 2021 | 3.697 | 3.706 | 3.662 | 3.679 | 1,405,972 | -0.03(-0.72%) |
Jun 22, 2021 | 3.706 | 3.715 | 3.679 | 3.706 | 1,736,298 | -0.07(-1.88%) |
Jun 21, 2021 | 3.741 | 3.777 | 3.741 | 3.777 | 1,000,418 | +0.09(+2.40%) |
Jun 18, 2021 | 3.750 | 3.772 | 3.688 | 3.688 | 3,727,067 | -0.20(-5.24%) |
Jun 17, 2021 | 4.043 | 4.052 | 3.892 | 3.892 | 4,286,160 | -0.09(-2.23%) |
Jun 16, 2021 | 3.981 | 3.990 | 3.937 | 3.981 | 2,410,332 | -0.03(-0.66%) |
Jun 15, 2021 | 3.981 | 4.007 | 3.972 | 4.007 | 1,674,672 | +0.04(+0.89%) |
Jun 14, 2021 | 3.999 | 4.016 | 3.972 | 3.972 | 1,293,879 | -0.04(-1.10%) |
Jun 11, 2021 | 4.007 | 4.025 | 4.000 | 4.016 | 1,730,150 | +0.07(+1.80%) |
Jun 10, 2021 | 4.061 | 4.065 | 3.945 | 3.945 | 1,506,252 | -0.05(-1.33%) |
Jun 09, 2021 | 4.007 | 4.016 | 3.981 | 3.999 | 2,358,639 | -0.04(-1.10%) |
Jun 08, 2021 | 4.034 | 4.061 | 4.016 | 4.043 | 1,003,860 | -0.03(-0.65%) |
Jun 07, 2021 | 4.096 | 4.105 | 4.069 | 4.069 | 1,432,918 | -0.03(-0.80%) |
Jun 04, 2021 | 4.120 | 4.128 | 4.050 | 4.102 | 4,176,841 | -0.02(-0.42%) |
Jun 03, 2021 | 4.137 | 4.146 | 4.111 | 4.120 | 2,058,602 | -0.02(-0.42%) |
Jun 02, 2021 | 4.163 | 4.163 | 4.128 | 4.137 | 1,857,347 | +0.03(+0.64%) |
Jun 01, 2021 | 4.137 | 4.150 | 4.111 | 4.111 | 1,297,718 | -0.01(-0.21%) |
May 28, 2021 | 4.111 | 4.128 | 4.077 | 4.120 | 1,626,070 | -0.01(-0.21%) |
May 27, 2021 | 4.094 | 4.128 | 4.067 | 4.128 | 2,293,489 | +0.09(+2.16%) |
May 26, 2021 | 4.015 | 4.050 | 3.989 | 4.041 | 994,027 | +0.00(+0.00%) |
May 25, 2021 | 4.120 | 4.137 | 4.032 | 4.041 | 3,536,683 | -0.07(-1.70%) |
May 24, 2021 | 4.094 | 4.111 | 4.076 | 4.111 | 1,020,833 | -0.02(-0.42%) |
May 21, 2021 | 4.102 | 4.128 | 4.067 | 4.128 | 1,400,359 | +0.03(+0.64%) |
May 20, 2021 | 4.111 | 4.128 | 4.067 | 4.102 | 1,925,413 | -0.03(-0.84%) |
May 19, 2021 | 4.128 | 4.168 | 4.067 | 4.137 | 2,841,445 | -0.08(-1.86%) |
May 18, 2021 | 4.251 | 4.268 | 4.216 | 4.216 | 1,510,155 | -0.01(-0.21%) |
May 17, 2021 | 4.216 | 4.246 | 4.194 | 4.225 | 2,797,663 | -0.04(-1.02%) |
May 14, 2021 | 4.242 | 4.286 | 4.233 | 4.268 | 1,454,856 | +0.03(+0.82%) |
May 13, 2021 | 4.207 | 4.251 | 4.172 | 4.233 | 3,429,056 | -0.10(-2.22%) |
May 12, 2021 | 4.338 | 4.434 | 4.312 | 4.329 | 5,069,552 | +0.23(+5.53%) |
May 11, 2021 | 4.094 | 4.144 | 4.076 | 4.102 | 2,623,791 | -0.03(-0.84%) |
May 10, 2021 | 4.172 | 4.207 | 4.128 | 4.137 | 2,141,253 | -0.05(-1.25%) |
May 07, 2021 | 4.111 | 4.207 | 4.107 | 4.190 | 2,299,068 | +0.10(+2.35%) |
May 06, 2021 | 4.067 | 4.094 | 4.024 | 4.094 | 2,103,315 | +0.02(+0.43%) |
May 05, 2021 | 4.050 | 4.102 | 4.015 | 4.076 | 2,376,319 | +0.10(+2.41%) |
May 04, 2021 | 4.024 | 4.046 | 3.954 | 3.980 | 2,082,266 | -0.08(-1.94%) |
May 03, 2021 | 4.067 | 4.085 | 4.041 | 4.059 | 1,290,044 | +0.05(+1.31%) |
Apr 30, 2021 | 4.050 | 4.059 | 4.000 | 4.006 | 1,786,364 | -0.09(-2.13%) |
Apr 29, 2021 | 4.102 | 4.111 | 4.050 | 4.094 | 1,578,391 | +0.03(+0.86%) |
Apr 28, 2021 | 4.032 | 4.059 | 4.024 | 4.059 | 1,090,205 | +0.05(+1.31%) |
Apr 27, 2021 | 3.989 | 4.015 | 3.971 | 4.006 | 1,246,930 | +0.00(+0.00%) |
Apr 26, 2021 | 4.006 | 4.050 | 3.989 | 4.006 | 2,226,249 | +0.07(+1.77%) |
Apr 23, 2021 | 3.875 | 3.954 | 3.858 | 3.936 | 1,939,658 | +0.09(+2.27%) |
Apr 22, 2021 | 3.884 | 3.897 | 3.832 | 3.849 | 2,233,346 | -0.11(-2.86%) |
Apr 21, 2021 | 3.884 | 3.963 | 3.867 | 3.963 | 1,707,882 | +0.05(+1.34%) |
Apr 20, 2021 | 3.989 | 3.989 | 3.893 | 3.910 | 3,357,840 | -0.13(-3.24%) |
Apr 19, 2021 | 4.050 | 4.072 | 4.032 | 4.041 | 2,912,666 | +0.01(+0.22%) |
Apr 16, 2021 | 4.006 | 4.041 | 3.998 | 4.032 | 870,154 | +0.03(+0.65%) |
Apr 15, 2021 | 4.032 | 4.032 | 3.980 | 4.006 | 1,470,222 | -0.06(-1.50%) |
Apr 14, 2021 | 4.032 | 4.094 | 4.032 | 4.067 | 1,786,733 | +0.04(+1.08%) |
Apr 13, 2021 | 4.050 | 4.050 | 4.011 | 4.024 | 1,635,707 | -0.09(-2.12%) |
Apr 12, 2021 | 4.120 | 4.137 | 4.085 | 4.111 | 1,161,666 | +0.01(+0.21%) |
Apr 09, 2021 | 4.120 | 4.128 | 4.085 | 4.102 | 1,135,840 | -0.03(-0.63%) |
Apr 08, 2021 | 4.128 | 4.137 | 4.085 | 4.128 | 1,282,525 | -0.08(-1.87%) |
Apr 07, 2021 | 4.225 | 4.242 | 4.172 | 4.207 | 1,285,071 | +0.01(+0.21%) |
Apr 06, 2021 | 4.242 | 4.264 | 4.181 | 4.198 | 1,697,237 | -0.01(-0.21%) |
Apr 05, 2021 | 4.216 | 4.242 | 4.190 | 4.207 | 1,059,631 | +0.03(+0.84%) |
Apr 01, 2021 | 4.155 | 4.181 | 4.120 | 4.172 | 1,432,231 | +0.04(+1.06%) |
Mar 31, 2021 | 4.172 | 4.180 | 4.107 | 4.128 | 2,580,142 | -0.08(-1.87%) |
Mar 30, 2021 | 4.163 | 4.233 | 4.163 | 4.207 | 2,165,635 | +0.12(+2.99%) |
Mar 29, 2021 | 4.111 | 4.150 | 4.076 | 4.085 | 3,181,147 | -0.02(-0.43%) |
Mar 26, 2021 | 4.120 | 4.161 | 4.059 | 4.102 | 2,156,309 | -0.03(-0.63%) |
Mar 25, 2021 | 3.989 | 4.137 | 3.971 | 4.128 | 4,812,156 | +0.15(+3.73%) |
Mar 24, 2021 | 3.936 | 4.032 | 3.936 | 3.980 | 3,236,206 | +0.05(+1.33%) |
Mar 23, 2021 | 3.989 | 4.011 | 3.923 | 3.928 | 2,859,155 | -0.16(-3.85%) |
Mar 22, 2021 | 4.146 | 4.146 | 4.080 | 4.085 | 1,944,538 | -0.13(-3.11%) |
Mar 19, 2021 | 4.242 | 4.268 | 4.155 | 4.216 | 5,396,100 | -0.03(-0.62%) |
Mar 18, 2021 | 4.242 | 4.338 | 4.229 | 4.242 | 3,359,693 | -0.01(-0.21%) |
Mar 17, 2021 | 4.207 | 4.259 | 4.190 | 4.251 | 3,053,812 | +0.01(+0.21%) |
Mar 16, 2021 | 4.286 | 4.294 | 4.198 | 4.242 | 2,260,657 | -0.06(-1.42%) |
Mar 15, 2021 | 4.286 | 4.303 | 4.233 | 4.303 | 2,173,867 | -0.05(-1.20%) |
Mar 12, 2021 | 4.329 | 4.370 | 4.329 | 4.355 | 1,916,401 | +0.04(+1.01%) |
Mar 11, 2021 | 4.303 | 4.338 | 4.268 | 4.312 | 2,298,983 | -0.10(-2.37%) |
Mar 10, 2021 | 4.399 | 4.434 | 4.364 | 4.417 | 3,172,920 | +0.02(+0.40%) |
Mar 09, 2021 | 4.364 | 4.460 | 4.338 | 4.399 | 4,693,243 | +0.01(+0.20%) |
Mar 08, 2021 | 4.347 | 4.443 | 4.338 | 4.390 | 4,756,879 | +0.11(+2.65%) |
Mar 05, 2021 | 4.312 | 4.312 | 4.181 | 4.277 | 4,194,268 | -0.01(-0.20%) |
Mar 04, 2021 | 4.321 | 4.347 | 4.207 | 4.286 | 4,418,629 | -0.09(-2.00%) |
Mar 03, 2021 | 4.329 | 4.399 | 4.321 | 4.373 | 3,056,361 | +0.15(+3.51%) |
Mar 02, 2021 | 4.233 | 4.268 | 4.216 | 4.225 | 2,354,281 | -0.02(-0.41%) |
Mar 01, 2021 | 4.216 | 4.277 | 4.216 | 4.242 | 1,816,470 | +0.11(+2.75%) |
Feb 26, 2021 | 4.155 | 4.180 | 4.115 | 4.128 | 2,564,405 | -0.05(-1.25%) |
Feb 25, 2021 | 4.303 | 4.312 | 4.163 | 4.181 | 3,399,942 | -0.12(-2.84%) |
Feb 24, 2021 | 4.233 | 4.303 | 4.220 | 4.303 | 2,374,048 | +0.07(+1.65%) |
Feb 23, 2021 | 4.225 | 4.242 | 4.172 | 4.233 | 2,228,792 | -0.03(-0.82%) |
Feb 22, 2021 | 4.198 | 4.281 | 4.198 | 4.268 | 3,009,437 | +0.14(+3.38%) |
Feb 19, 2021 | 4.102 | 4.146 | 4.094 | 4.128 | 1,728,621 | +0.16(+3.96%) |
Feb 18, 2021 | 3.998 | 4.006 | 3.936 | 3.971 | 2,418,305 | -0.07(-1.73%) |
Feb 17, 2021 | 4.041 | 4.041 | 4.006 | 4.041 | 1,642,111 | -0.01(-0.22%) |
Feb 16, 2021 | 3.989 | 4.059 | 3.980 | 4.050 | 1,688,731 | +0.13(+3.34%) |
Feb 12, 2021 | 3.875 | 3.936 | 3.875 | 3.919 | 1,897,267 | -0.06(-1.54%) |
Feb 11, 2021 | 3.989 | 4.032 | 3.884 | 3.980 | 4,021,674 | +0.17(+4.59%) |
Feb 10, 2021 | 3.823 | 3.840 | 3.797 | 3.806 | 1,639,907 | -0.03(-0.68%) |
Feb 09, 2021 | 3.814 | 3.867 | 3.797 | 3.832 | 2,420,272 | +0.06(+1.62%) |
Feb 08, 2021 | 3.797 | 3.823 | 3.762 | 3.771 | 1,259,279 | +0.01(+0.23%) |
Feb 05, 2021 | 3.771 | 3.784 | 3.730 | 3.762 | 2,183,233 | +0.03(+0.94%) |
Feb 04, 2021 | 3.701 | 3.749 | 3.701 | 3.727 | 8,411,675 | +0.10(+2.64%) |
Feb 03, 2021 | 3.666 | 3.692 | 3.631 | 3.631 | 7,421,524 | +0.00(+0.00%) |
Feb 02, 2021 | 3.631 | 3.666 | 3.622 | 3.631 | 1,916,060 | +0.03(+0.73%) |
Feb 01, 2021 | 3.605 | 3.614 | 3.570 | 3.605 | 1,577,596 | +0.03(+0.98%) |
Jan 29, 2021 | 3.596 | 3.605 | 3.500 | 3.570 | 4,077,063 | -0.06(-1.68%) |
Jan 28, 2021 | 3.605 | 3.657 | 3.596 | 3.631 | 2,626,602 | +0.11(+3.23%) |
Jan 27, 2021 | 3.614 | 3.614 | 3.518 | 3.518 | 4,698,704 | -0.08(-2.18%) |
Jan 26, 2021 | 3.631 | 3.640 | 3.587 | 3.596 | 2,050,303 | +0.07(+1.98%) |
Jan 25, 2021 | 3.526 | 3.570 | 3.491 | 3.526 | 2,177,559 | -0.17(-4.49%) |
Jan 22, 2021 | 3.692 | 3.714 | 3.670 | 3.692 | 1,185,334 | -0.04(-1.17%) |
Jan 21, 2021 | 3.753 | 3.762 | 3.718 | 3.736 | 1,483,159 | -0.02(-0.47%) |
Jan 20, 2021 | 3.736 | 3.762 | 3.718 | 3.753 | 930,859 | +0.03(+0.70%) |
Jan 19, 2021 | 3.762 | 3.771 | 3.718 | 3.727 | 2,026,211 | -0.10(-2.51%) |
Jan 15, 2021 | 3.823 | 3.840 | 3.730 | 3.823 | 4,042,463 | +0.12(+3.30%) |
Jan 14, 2021 | 3.675 | 3.718 | 3.675 | 3.701 | 1,509,105 | +0.04(+1.19%) |
Jan 13, 2021 | 3.736 | 3.744 | 3.657 | 3.657 | 2,858,800 | -0.10(-2.78%) |
Jan 12, 2021 | 3.701 | 3.762 | 3.692 | 3.762 | 1,471,984 | +0.09(+2.38%) |
Jan 11, 2021 | 3.631 | 3.683 | 3.627 | 3.675 | 1,632,426 | -0.05(-1.41%) |
Jan 08, 2021 | 3.718 | 3.736 | 3.669 | 3.727 | 2,837,194 | -0.07(-1.84%) |
Jan 07, 2021 | 3.753 | 3.823 | 3.753 | 3.797 | 2,507,827 | +0.10(+2.59%) |
Jan 06, 2021 | 3.622 | 3.718 | 3.618 | 3.701 | 3,963,975 | +0.24(+7.07%) |
Jan 05, 2021 | 3.422 | 3.474 | 3.408 | 3.456 | 2,933,672 | +0.07(+2.06%) |
Jan 04, 2021 | 3.456 | 3.465 | 3.363 | 3.387 | 3,424,451 | -0.06(-1.77%) |
Dec 31, 2020 | 3.448 | 3.448 | 3.448 | 2,399,946 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.422 | 3.448 | 3.404 | 3.422 | 2,399,946 | +0.03(+0.77%) |
Dec 29, 2020 | 3.439 | 3.448 | 3.387 | 3.395 | 3,590,203 | +0.00(+0.00%) |
Dec 28, 2020 | 3.413 | 3.456 | 3.387 | 3.395 | 2,371,414 | +0.08(+2.37%) |
Dec 24, 2020 | 3.317 | 3.334 | 3.291 | 3.317 | 1,554,018 | +0.00(+0.00%) |
Dec 23, 2020 | 3.282 | 3.352 | 3.282 | 3.317 | 2,601,230 | +0.12(+3.83%) |
Dec 22, 2020 | 3.229 | 3.229 | 3.186 | 3.195 | 1,395,548 | +0.01(+0.27%) |
Dec 21, 2020 | 3.133 | 3.195 | 3.107 | 3.186 | 2,257,467 | -0.06(-1.88%) |
Dec 18, 2020 | 3.282 | 3.282 | 3.229 | 3.247 | 2,339,276 | -0.09(-2.62%) |
Dec 17, 2020 | 3.343 | 3.356 | 3.317 | 3.334 | 2,545,343 | +0.06(+1.87%) |
Dec 16, 2020 | 3.299 | 3.317 | 3.256 | 3.273 | 1,750,173 | +0.06(+1.90%) |
Dec 15, 2020 | 3.160 | 3.238 | 3.142 | 3.212 | 2,819,343 | +0.12(+3.95%) |
Dec 14, 2020 | 3.142 | 3.160 | 3.090 | 3.090 | 2,306,306 | +0.01(+0.28%) |
Dec 11, 2020 | 3.133 | 3.147 | 3.081 | 3.081 | 2,034,407 | -0.17(-5.11%) |
Dec 10, 2020 | 3.177 | 3.264 | 3.173 | 3.247 | 2,678,093 | -0.07(-2.11%) |
Dec 09, 2020 | 3.343 | 3.343 | 3.273 | 3.317 | 1,739,901 | +0.07(+2.15%) |
Dec 08, 2020 | 3.238 | 3.264 | 3.229 | 3.247 | 1,211,865 | -0.03(-1.06%) |
Dec 07, 2020 | 3.299 | 3.299 | 3.264 | 3.282 | 2,032,207 | -0.06(-1.83%) |
Dec 04, 2020 | 3.343 | 3.378 | 3.330 | 3.343 | 2,597,172 | +0.05(+1.59%) |
Dec 03, 2020 | 3.282 | 3.317 | 3.264 | 3.291 | 1,553,214 | +0.01(+0.27%) |
Dec 02, 2020 | 3.247 | 3.304 | 3.247 | 3.282 | 2,358,339 | -0.02(-0.53%) |