Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 3.979 | 3.997 | 3.942 | 3.979 | 5,659,081 | -0.05(-1.35%) |
Nov 29, 2021 | 4.069 | 4.083 | 3.992 | 4.033 | 3,337,830 | -0.01(-0.22%) |
Nov 26, 2021 | 3.969 | 4.042 | 3.924 | 4.042 | 3,846,120 | -0.32(-7.26%) |
Nov 24, 2021 | 4.367 | 4.399 | 4.349 | 4.358 | 1,721,537 | +0.04(+0.84%) |
Nov 23, 2021 | 4.277 | 4.322 | 4.263 | 4.322 | 1,503,570 | +0.05(+1.06%) |
Nov 22, 2021 | 4.286 | 4.331 | 4.259 | 4.277 | 2,269,922 | -0.02(-0.42%) |
Nov 19, 2021 | 4.322 | 4.322 | 4.259 | 4.295 | 2,465,205 | -0.15(-3.46%) |
Nov 18, 2021 | 4.458 | 4.476 | 4.449 | 4.449 | 1,384,257 | +0.01(+0.20%) |
Nov 17, 2021 | 4.458 | 4.476 | 4.440 | 4.440 | 2,041,227 | +0.00(+0.00%) |
Nov 16, 2021 | 4.467 | 4.480 | 4.440 | 4.440 | 1,363,619 | +0.00(+0.00%) |
Nov 15, 2021 | 4.413 | 4.453 | 4.385 | 4.440 | 1,513,042 | +0.02(+0.41%) |
Nov 12, 2021 | 4.413 | 4.431 | 4.394 | 4.422 | 1,438,086 | +0.02(+0.41%) |
Nov 11, 2021 | 4.404 | 4.440 | 4.390 | 4.404 | 1,741,528 | +0.02(+0.41%) |
Nov 10, 2021 | 4.458 | 4.385 | 4.385 | 2,305,537 | -0.04(-0.82%) | |
Nov 09, 2021 | 4.467 | 4.467 | 4.413 | 4.422 | 1,404,217 | -0.05(-1.21%) |
Nov 08, 2021 | 4.503 | 4.535 | 4.476 | 4.476 | 1,347,509 | -0.04(-0.80%) |
Nov 05, 2021 | 4.521 | 4.544 | 4.467 | 4.512 | 2,448,904 | +0.05(+1.22%) |
Nov 04, 2021 | 4.584 | 4.584 | 4.408 | 4.458 | 2,911,265 | -0.12(-2.57%) |
Nov 03, 2021 | 4.503 | 4.630 | 4.498 | 4.575 | 2,356,964 | +0.02(+0.40%) |
Nov 02, 2021 | 4.512 | 4.557 | 4.494 | 4.557 | 1,636,585 | -0.04(-0.79%) |
Nov 01, 2021 | 4.575 | 4.566 | 4.558 | 4.593 | 1,217,922 | +0.03(+0.59%) |
Oct 29, 2021 | 4.575 | 4.593 | 4.521 | 4.566 | 2,032,884 | -0.05(-0.98%) |
Oct 28, 2021 | 4.602 | 4.621 | 4.584 | 4.611 | 1,426,378 | +0.00(+0.00%) |
Oct 27, 2021 | 4.666 | 4.702 | 4.611 | 4.611 | 2,203,804 | -0.11(-2.30%) |
Oct 26, 2021 | 4.756 | 4.720 | 976,306 | +0.00(+0.00%) | ||
Oct 25, 2021 | 4.738 | 4.738 | 4.711 | 4.720 | 1,097,328 | -0.03(-0.57%) |
Oct 22, 2021 | 4.684 | 4.747 | 4.657 | 4.747 | 1,340,514 | +0.08(+1.74%) |
Oct 21, 2021 | 4.684 | 4.702 | 4.648 | 4.666 | 1,130,064 | -0.01(-0.19%) |
Oct 20, 2021 | 4.648 | 4.697 | 4.639 | 4.675 | 2,072,842 | -0.01(-0.19%) |
Oct 19, 2021 | 4.657 | 4.684 | 4.657 | 4.684 | 1,080,137 | +0.05(+1.17%) |
Oct 18, 2021 | 4.630 | 4.652 | 4.611 | 4.630 | 1,253,561 | -0.05(-1.16%) |
Oct 15, 2021 | 4.666 | 4.693 | 4.639 | 4.684 | 1,310,906 | +0.05(+1.17%) |
Oct 14, 2021 | 4.639 | 4.655 | 4.621 | 4.630 | 1,047,634 | +0.02(+0.39%) |
Oct 13, 2021 | 4.648 | 4.657 | 4.575 | 4.611 | 2,241,206 | -0.12(-2.49%) |
Oct 12, 2021 | 4.720 | 4.747 | 4.685 | 4.729 | 1,263,882 | +0.02(+0.38%) |
Oct 11, 2021 | 4.756 | 4.783 | 4.702 | 4.711 | 1,315,719 | -0.03(-0.57%) |
Oct 08, 2021 | 4.720 | 4.756 | 4.706 | 4.738 | 1,556,036 | +0.05(+1.16%) |
Oct 07, 2021 | 4.702 | 4.738 | 4.675 | 4.684 | 1,799,353 | +0.04(+0.78%) |
Oct 06, 2021 | 4.593 | 4.666 | 4.566 | 4.648 | 3,362,562 | -0.04(-0.77%) |
Oct 05, 2021 | 4.593 | 4.693 | 4.580 | 4.684 | 3,848,251 | +0.13(+2.78%) |
Oct 04, 2021 | 4.566 | 4.623 | 4.548 | 4.557 | 1,763,128 | -0.03(-0.59%) |
Oct 01, 2021 | 4.566 | 4.602 | 4.504 | 4.584 | 1,941,854 | -0.02(-0.39%) |
Sep 30, 2021 | 4.621 | 4.648 | 4.584 | 4.602 | 2,469,277 | +0.00(+0.00%) |
Sep 29, 2021 | 4.621 | 4.625 | 4.584 | 4.602 | 1,677,303 | +0.08(+1.80%) |
Sep 28, 2021 | 4.593 | 4.621 | 4.512 | 4.521 | 3,401,104 | +0.00(+0.00%) |
Sep 27, 2021 | 4.476 | 4.530 | 4.476 | 4.521 | 1,540,170 | +0.13(+2.88%) |
Sep 24, 2021 | 4.367 | 4.422 | 4.367 | 4.394 | 1,122,737 | +0.08(+1.89%) |
Sep 23, 2021 | 4.268 | 4.331 | 4.263 | 4.313 | 1,846,050 | +0.04(+0.85%) |
Sep 22, 2021 | 4.241 | 4.304 | 4.236 | 4.277 | 1,526,023 | +0.05(+1.28%) |
Sep 21, 2021 | 4.250 | 4.277 | 4.205 | 4.223 | 1,480,062 | -0.04(-0.85%) |
Sep 20, 2021 | 4.250 | 4.268 | 4.209 | 4.259 | 2,667,173 | -0.13(-2.89%) |
Sep 17, 2021 | 4.449 | 4.471 | 4.376 | 4.385 | 1,521,177 | -0.05(-1.02%) |
Sep 16, 2021 | 4.458 | 4.467 | 4.413 | 4.431 | 838,472 | -0.02(-0.41%) |
Sep 15, 2021 | 4.422 | 4.453 | 4.408 | 4.449 | 1,242,656 | +0.04(+0.82%) |
Sep 14, 2021 | 4.503 | 4.507 | 4.404 | 4.413 | 1,323,546 | -0.07(-1.61%) |
Sep 13, 2021 | 4.440 | 4.494 | 4.413 | 4.485 | 1,364,416 | +0.13(+2.90%) |
Sep 10, 2021 | 4.404 | 4.408 | 4.358 | 4.358 | 1,034,101 | -0.02(-0.41%) |
Sep 09, 2021 | 4.385 | 4.413 | 4.367 | 4.376 | 988,076 | -0.01(-0.21%) |
Sep 08, 2021 | 4.404 | 4.426 | 4.367 | 4.385 | 1,221,101 | -0.04(-0.82%) |
Sep 07, 2021 | 4.431 | 4.458 | 4.413 | 4.422 | 1,063,386 | -0.03(-0.61%) |
Sep 03, 2021 | 4.449 | 4.458 | 4.426 | 4.449 | 1,114,860 | -0.02(-0.40%) |
Sep 02, 2021 | 4.449 | 4.485 | 4.440 | 4.467 | 919,799 | +0.04(+0.82%) |
Sep 01, 2021 | 4.449 | 4.467 | 4.422 | 4.431 | 1,227,210 | +0.00(+0.00%) |
Aug 31, 2021 | 4.422 | 4.458 | 4.408 | 4.431 | 1,472,822 | +0.00(+0.00%) |
Aug 30, 2021 | 4.458 | 4.458 | 4.422 | 4.431 | 1,063,687 | -0.05(-1.01%) |
Aug 27, 2021 | 4.431 | 4.485 | 4.417 | 4.476 | 791,165 | +0.05(+1.02%) |
Aug 26, 2021 | 4.494 | 4.503 | 4.431 | 4.431 | 1,473,898 | -0.05(-1.14%) |
Aug 25, 2021 | 4.455 | 4.482 | 4.424 | 4.482 | 1,294,422 | +0.06(+1.41%) |
Aug 24, 2021 | 4.384 | 4.420 | 4.384 | 4.420 | 726,703 | +0.04(+1.01%) |
Aug 23, 2021 | 4.375 | 4.389 | 4.362 | 4.375 | 1,341,301 | +0.04(+0.82%) |
Aug 20, 2021 | 4.278 | 4.340 | 4.278 | 4.340 | 1,737,293 | +0.04(+1.03%) |
Aug 19, 2021 | 4.278 | 4.313 | 4.260 | 4.295 | 2,525,089 | -0.08(-1.83%) |
Aug 18, 2021 | 4.358 | 4.420 | 4.349 | 4.375 | 2,287,427 | +0.05(+1.23%) |
Aug 17, 2021 | 4.366 | 4.397 | 4.300 | 4.322 | 2,717,846 | -0.12(-2.60%) |
Aug 16, 2021 | 4.411 | 4.437 | 4.384 | 4.437 | 3,578,762 | +0.04(+1.01%) |
Aug 13, 2021 | 4.411 | 4.429 | 4.366 | 4.393 | 3,475,003 | +0.07(+1.64%) |
Aug 12, 2021 | 4.366 | 4.411 | 4.300 | 4.322 | 3,201,271 | +0.28(+6.80%) |
Aug 11, 2021 | 3.994 | 4.051 | 3.980 | 4.047 | 1,650,939 | +0.08(+2.01%) |
Aug 10, 2021 | 3.923 | 3.976 | 3.914 | 3.967 | 1,473,951 | +0.04(+1.13%) |
Aug 09, 2021 | 3.914 | 3.940 | 3.896 | 3.923 | 1,685,420 | +0.03(+0.68%) |
Aug 06, 2021 | 3.869 | 3.896 | 3.861 | 3.896 | 1,655,349 | +0.07(+1.86%) |
Aug 05, 2021 | 3.807 | 3.842 | 3.807 | 3.825 | 1,058,871 | +0.04(+1.17%) |
Aug 04, 2021 | 3.781 | 3.807 | 3.763 | 3.781 | 1,133,497 | -0.04(-1.16%) |
Aug 03, 2021 | 3.790 | 3.825 | 3.736 | 3.825 | 2,394,283 | +0.08(+2.13%) |
Aug 02, 2021 | 3.790 | 3.834 | 3.736 | 3.745 | 1,816,659 | +0.01(+0.24%) |
Jul 30, 2021 | 3.754 | 3.785 | 3.727 | 3.736 | 1,215,486 | -0.05(-1.41%) |
Jul 29, 2021 | 3.807 | 3.816 | 3.781 | 3.790 | 1,312,676 | +0.03(+0.71%) |
Jul 28, 2021 | 3.745 | 3.776 | 3.701 | 3.763 | 1,874,603 | +0.04(+1.19%) |
Jul 27, 2021 | 3.692 | 3.736 | 3.683 | 3.719 | 1,331,108 | -0.05(-1.41%) |
Jul 26, 2021 | 3.741 | 3.788 | 3.727 | 3.772 | 1,619,698 | +0.10(+2.66%) |
Jul 23, 2021 | 3.701 | 3.727 | 3.665 | 3.674 | 1,213,935 | +0.04(+0.98%) |
Jul 22, 2021 | 3.701 | 3.708 | 3.630 | 3.639 | 1,564,952 | -0.04(-1.20%) |
Jul 21, 2021 | 3.621 | 3.696 | 3.621 | 3.683 | 1,917,357 | +0.12(+3.49%) |
Jul 20, 2021 | 3.479 | 3.577 | 3.461 | 3.559 | 2,781,388 | +0.07(+2.04%) |
Jul 19, 2021 | 3.514 | 3.532 | 3.452 | 3.488 | 3,868,745 | -0.11(-2.96%) |
Jul 16, 2021 | 3.674 | 3.674 | 3.585 | 3.594 | 1,419,841 | -0.07(-1.94%) |
Jul 15, 2021 | 3.648 | 3.692 | 3.639 | 3.665 | 1,260,225 | -0.03(-0.72%) |
Jul 14, 2021 | 3.692 | 3.723 | 3.674 | 3.692 | 2,005,982 | +0.04(+0.97%) |
Jul 13, 2021 | 3.692 | 3.701 | 3.648 | 3.656 | 2,531,997 | -0.04(-1.20%) |
Jul 12, 2021 | 3.656 | 3.727 | 3.652 | 3.701 | 1,527,608 | -0.03(-0.71%) |
Jul 09, 2021 | 3.683 | 3.727 | 3.656 | 3.727 | 2,140,758 | +0.19(+5.26%) |
Jul 08, 2021 | 3.568 | 3.594 | 3.532 | 3.541 | 3,595,156 | -0.03(-0.75%) |
Jul 07, 2021 | 3.568 | 3.603 | 3.550 | 3.568 | 2,795,513 | -0.02(-0.50%) |
Jul 06, 2021 | 3.648 | 3.648 | 3.568 | 3.585 | 2,038,342 | -0.08(-2.18%) |
Jul 02, 2021 | 3.674 | 3.683 | 3.639 | 3.665 | 912,464 | -0.02(-0.48%) |
Jul 01, 2021 | 3.692 | 3.701 | 3.661 | 3.683 | 2,823,679 | +0.02(+0.48%) |
Jun 30, 2021 | 3.630 | 3.661 | 3.621 | 3.665 | 1,733,486 | +0.03(+0.73%) |
Jun 29, 2021 | 3.683 | 3.692 | 3.630 | 3.639 | 1,503,721 | -0.04(-0.97%) |
Jun 28, 2021 | 3.736 | 3.736 | 3.656 | 3.674 | 1,509,432 | -0.10(-2.59%) |
Jun 25, 2021 | 3.745 | 3.785 | 3.723 | 3.772 | 2,362,870 | +0.02(+0.47%) |
Jun 24, 2021 | 3.710 | 3.754 | 3.705 | 3.754 | 1,523,805 | +0.07(+1.93%) |
Jun 23, 2021 | 3.701 | 3.710 | 3.665 | 3.683 | 1,404,586 | -0.03(-0.72%) |
Jun 22, 2021 | 3.710 | 3.719 | 3.683 | 3.710 | 1,734,586 | -0.07(-1.88%) |
Jun 21, 2021 | 3.745 | 3.781 | 3.745 | 3.781 | 999,432 | +0.09(+2.40%) |
Jun 18, 2021 | 3.754 | 3.776 | 3.692 | 3.692 | 3,723,392 | -0.20(-5.24%) |
Jun 17, 2021 | 4.047 | 4.056 | 3.896 | 3.896 | 4,281,934 | -0.09(-2.23%) |
Jun 16, 2021 | 3.985 | 3.994 | 3.940 | 3.985 | 2,407,955 | -0.03(-0.66%) |
Jun 15, 2021 | 3.985 | 4.011 | 3.976 | 4.011 | 1,673,020 | +0.04(+0.89%) |
Jun 14, 2021 | 4.003 | 4.020 | 3.976 | 3.976 | 1,292,603 | -0.04(-1.10%) |
Jun 11, 2021 | 4.011 | 4.029 | 4.004 | 4.020 | 1,728,444 | +0.07(+1.80%) |
Jun 10, 2021 | 4.065 | 4.069 | 3.949 | 3.949 | 1,504,767 | -0.05(-1.33%) |
Jun 09, 2021 | 4.011 | 4.020 | 3.985 | 4.003 | 2,356,313 | -0.04(-1.10%) |
Jun 08, 2021 | 4.038 | 4.065 | 4.020 | 4.047 | 1,002,870 | -0.03(-0.65%) |
Jun 07, 2021 | 4.100 | 4.109 | 4.074 | 4.074 | 1,431,505 | -0.03(-0.80%) |
Jun 04, 2021 | 4.124 | 4.133 | 4.054 | 4.106 | 4,172,722 | -0.02(-0.42%) |
Jun 03, 2021 | 4.141 | 4.150 | 4.115 | 4.124 | 2,056,572 | -0.02(-0.42%) |
Jun 02, 2021 | 4.168 | 4.168 | 4.133 | 4.141 | 1,855,516 | +0.03(+0.64%) |
Jun 01, 2021 | 4.141 | 4.154 | 4.115 | 4.115 | 1,296,439 | -0.01(-0.21%) |
May 28, 2021 | 4.115 | 4.133 | 4.081 | 4.124 | 1,624,467 | -0.01(-0.21%) |
May 27, 2021 | 4.098 | 4.133 | 4.071 | 4.133 | 2,291,228 | +0.09(+2.16%) |
May 26, 2021 | 4.019 | 4.054 | 3.993 | 4.045 | 993,047 | +0.00(+0.00%) |
May 25, 2021 | 4.124 | 4.141 | 4.036 | 4.045 | 3,533,196 | -0.07(-1.70%) |
May 24, 2021 | 4.098 | 4.115 | 4.080 | 4.115 | 1,019,826 | -0.02(-0.42%) |
May 21, 2021 | 4.106 | 4.133 | 4.071 | 4.133 | 1,398,978 | +0.03(+0.64%) |
May 20, 2021 | 4.115 | 4.133 | 4.071 | 4.106 | 1,923,514 | -0.03(-0.84%) |
May 19, 2021 | 4.133 | 4.172 | 4.071 | 4.141 | 2,838,643 | -0.08(-1.86%) |
May 18, 2021 | 4.255 | 4.272 | 4.220 | 4.220 | 1,508,666 | -0.01(-0.21%) |
May 17, 2021 | 4.220 | 4.251 | 4.198 | 4.229 | 2,794,905 | -0.04(-1.02%) |
May 14, 2021 | 4.246 | 4.290 | 4.237 | 4.272 | 1,453,421 | +0.03(+0.82%) |
May 13, 2021 | 4.211 | 4.255 | 4.176 | 4.237 | 3,425,675 | -0.10(-2.22%) |
May 12, 2021 | 4.342 | 4.438 | 4.316 | 4.334 | 5,064,554 | +0.23(+5.53%) |
May 11, 2021 | 4.098 | 4.148 | 4.080 | 4.106 | 2,621,203 | -0.03(-0.84%) |
May 10, 2021 | 4.176 | 4.211 | 4.133 | 4.141 | 2,139,142 | -0.05(-1.25%) |
May 07, 2021 | 4.115 | 4.211 | 4.111 | 4.194 | 2,296,801 | +0.10(+2.35%) |
May 06, 2021 | 4.071 | 4.098 | 4.028 | 4.098 | 2,101,241 | +0.02(+0.43%) |
May 05, 2021 | 4.054 | 4.106 | 4.019 | 4.080 | 2,373,975 | +0.10(+2.41%) |
May 04, 2021 | 4.028 | 4.050 | 3.958 | 3.984 | 2,080,213 | -0.08(-1.94%) |
May 03, 2021 | 4.071 | 4.089 | 4.045 | 4.063 | 1,288,772 | +0.05(+1.31%) |
Apr 30, 2021 | 4.054 | 4.063 | 4.004 | 4.010 | 1,784,603 | -0.09(-2.13%) |
Apr 29, 2021 | 4.106 | 4.115 | 4.054 | 4.098 | 1,576,835 | +0.03(+0.86%) |
Apr 28, 2021 | 4.036 | 4.063 | 4.028 | 4.063 | 1,089,130 | +0.05(+1.31%) |
Apr 27, 2021 | 3.993 | 4.019 | 3.975 | 4.010 | 1,245,700 | +0.00(+0.00%) |
Apr 26, 2021 | 4.010 | 4.054 | 3.993 | 4.010 | 2,224,054 | +0.07(+1.77%) |
Apr 23, 2021 | 3.879 | 3.958 | 3.862 | 3.940 | 1,937,746 | +0.09(+2.27%) |
Apr 22, 2021 | 3.888 | 3.901 | 3.836 | 3.853 | 2,231,144 | -0.11(-2.86%) |
Apr 21, 2021 | 3.888 | 3.967 | 3.870 | 3.967 | 1,706,198 | +0.05(+1.34%) |
Apr 20, 2021 | 3.993 | 3.993 | 3.897 | 3.914 | 3,354,529 | -0.13(-3.24%) |
Apr 19, 2021 | 4.054 | 4.076 | 4.036 | 4.045 | 2,909,794 | +0.01(+0.22%) |
Apr 16, 2021 | 4.010 | 4.045 | 4.002 | 4.036 | 869,296 | +0.03(+0.65%) |
Apr 15, 2021 | 4.036 | 4.036 | 3.984 | 4.010 | 1,468,772 | -0.06(-1.50%) |
Apr 14, 2021 | 4.036 | 4.098 | 4.036 | 4.071 | 1,784,972 | +0.04(+1.08%) |
Apr 13, 2021 | 4.054 | 4.054 | 4.015 | 4.028 | 1,634,094 | -0.09(-2.12%) |
Apr 12, 2021 | 4.124 | 4.141 | 4.089 | 4.115 | 1,160,521 | +0.01(+0.21%) |
Apr 09, 2021 | 4.124 | 4.133 | 4.089 | 4.106 | 1,134,720 | -0.03(-0.63%) |
Apr 08, 2021 | 4.133 | 4.141 | 4.089 | 4.133 | 1,281,261 | -0.08(-1.87%) |
Apr 07, 2021 | 4.229 | 4.246 | 4.176 | 4.211 | 1,283,804 | +0.01(+0.21%) |
Apr 06, 2021 | 4.246 | 4.268 | 4.185 | 4.202 | 1,695,564 | -0.01(-0.21%) |
Apr 05, 2021 | 4.220 | 4.246 | 4.194 | 4.211 | 1,058,586 | +0.03(+0.84%) |
Apr 01, 2021 | 4.159 | 4.185 | 4.124 | 4.176 | 1,430,818 | +0.04(+1.06%) |
Mar 31, 2021 | 4.176 | 4.184 | 4.111 | 4.133 | 2,577,598 | -0.08(-1.87%) |
Mar 30, 2021 | 4.168 | 4.237 | 4.168 | 4.211 | 2,163,499 | +0.12(+2.99%) |
Mar 29, 2021 | 4.115 | 4.154 | 4.080 | 4.089 | 3,178,011 | -0.02(-0.43%) |
Mar 26, 2021 | 4.124 | 4.165 | 4.063 | 4.106 | 2,154,183 | -0.03(-0.63%) |
Mar 25, 2021 | 3.993 | 4.141 | 3.975 | 4.133 | 4,807,412 | +0.15(+3.73%) |
Mar 24, 2021 | 3.940 | 4.036 | 3.940 | 3.984 | 3,233,015 | +0.05(+1.33%) |
Mar 23, 2021 | 3.993 | 4.015 | 3.926 | 3.932 | 2,856,336 | -0.16(-3.85%) |
Mar 22, 2021 | 4.150 | 4.150 | 4.085 | 4.089 | 1,942,620 | -0.13(-3.11%) |
Mar 19, 2021 | 4.246 | 4.272 | 4.159 | 4.220 | 5,390,780 | -0.03(-0.62%) |
Mar 18, 2021 | 4.246 | 4.342 | 4.233 | 4.246 | 3,356,381 | -0.01(-0.21%) |
Mar 17, 2021 | 4.211 | 4.264 | 4.194 | 4.255 | 3,050,801 | +0.01(+0.21%) |
Mar 16, 2021 | 4.290 | 4.299 | 4.202 | 4.246 | 2,258,428 | -0.06(-1.42%) |
Mar 15, 2021 | 4.290 | 4.307 | 4.237 | 4.307 | 2,171,723 | -0.05(-1.20%) |
Mar 12, 2021 | 4.334 | 4.375 | 4.334 | 4.360 | 1,914,511 | +0.04(+1.01%) |
Mar 11, 2021 | 4.307 | 4.342 | 4.272 | 4.316 | 2,296,716 | -0.10(-2.37%) |
Mar 10, 2021 | 4.403 | 4.438 | 4.368 | 4.421 | 3,169,792 | +0.02(+0.40%) |
Mar 09, 2021 | 4.368 | 4.465 | 4.342 | 4.403 | 4,688,615 | +0.01(+0.20%) |
Mar 08, 2021 | 4.351 | 4.447 | 4.342 | 4.395 | 4,752,189 | +0.11(+2.65%) |
Mar 05, 2021 | 4.316 | 4.316 | 4.185 | 4.281 | 4,190,132 | -0.01(-0.20%) |
Mar 04, 2021 | 4.325 | 4.351 | 4.211 | 4.290 | 4,414,272 | -0.09(-2.00%) |
Mar 03, 2021 | 4.334 | 4.403 | 4.325 | 4.377 | 3,053,347 | +0.15(+3.51%) |
Mar 02, 2021 | 4.237 | 4.272 | 4.220 | 4.229 | 2,351,960 | -0.02(-0.41%) |
Mar 01, 2021 | 4.220 | 4.281 | 4.220 | 4.246 | 1,814,679 | +0.11(+2.75%) |
Feb 26, 2021 | 4.159 | 4.185 | 4.119 | 4.133 | 2,561,876 | -0.05(-1.25%) |
Feb 25, 2021 | 4.307 | 4.316 | 4.168 | 4.185 | 3,396,589 | -0.12(-2.84%) |
Feb 24, 2021 | 4.237 | 4.307 | 4.224 | 4.307 | 2,371,707 | +0.07(+1.65%) |
Feb 23, 2021 | 4.229 | 4.246 | 4.176 | 4.237 | 2,226,595 | -0.03(-0.82%) |
Feb 22, 2021 | 4.202 | 4.285 | 4.202 | 4.272 | 3,006,469 | +0.14(+3.38%) |
Feb 19, 2021 | 4.106 | 4.150 | 4.098 | 4.133 | 1,726,917 | +0.16(+3.96%) |
Feb 18, 2021 | 4.002 | 4.010 | 3.940 | 3.975 | 2,415,920 | -0.07(-1.73%) |
Feb 17, 2021 | 4.045 | 4.045 | 4.010 | 4.045 | 1,640,492 | -0.01(-0.22%) |
Feb 16, 2021 | 3.993 | 4.063 | 3.984 | 4.054 | 1,687,066 | +0.13(+3.34%) |
Feb 12, 2021 | 3.879 | 3.940 | 3.879 | 3.923 | 1,895,397 | -0.06(-1.54%) |
Feb 11, 2021 | 3.993 | 4.036 | 3.888 | 3.984 | 4,017,708 | +0.17(+4.59%) |
Feb 10, 2021 | 3.827 | 3.844 | 3.801 | 3.809 | 1,638,290 | -0.03(-0.68%) |
Feb 09, 2021 | 3.818 | 3.870 | 3.801 | 3.836 | 2,417,886 | +0.06(+1.62%) |
Feb 08, 2021 | 3.801 | 3.827 | 3.766 | 3.774 | 1,258,037 | +0.01(+0.23%) |
Feb 05, 2021 | 3.774 | 3.787 | 3.733 | 3.766 | 2,181,080 | +0.03(+0.94%) |
Feb 04, 2021 | 3.704 | 3.753 | 3.704 | 3.731 | 8,403,381 | +0.10(+2.64%) |
Feb 03, 2021 | 3.670 | 3.696 | 3.635 | 3.635 | 7,414,206 | +0.00(+0.00%) |
Feb 02, 2021 | 3.635 | 3.670 | 3.626 | 3.635 | 1,914,171 | +0.03(+0.73%) |
Feb 01, 2021 | 3.608 | 3.617 | 3.573 | 3.608 | 1,576,041 | +0.03(+0.98%) |
Jan 29, 2021 | 3.600 | 3.608 | 3.504 | 3.573 | 4,073,043 | -0.06(-1.68%) |
Jan 28, 2021 | 3.608 | 3.661 | 3.600 | 3.635 | 2,624,012 | +0.11(+3.23%) |
Jan 27, 2021 | 3.617 | 3.617 | 3.521 | 3.521 | 4,694,071 | -0.08(-2.18%) |
Jan 26, 2021 | 3.635 | 3.643 | 3.591 | 3.600 | 2,048,282 | +0.07(+1.98%) |
Jan 25, 2021 | 3.530 | 3.573 | 3.495 | 3.530 | 2,175,412 | -0.17(-4.49%) |
Jan 22, 2021 | 3.696 | 3.718 | 3.674 | 3.696 | 1,184,165 | -0.04(-1.17%) |
Jan 21, 2021 | 3.757 | 3.766 | 3.722 | 3.739 | 1,481,697 | -0.02(-0.47%) |
Jan 20, 2021 | 3.739 | 3.766 | 3.722 | 3.757 | 929,941 | +0.03(+0.70%) |
Jan 19, 2021 | 3.766 | 3.774 | 3.722 | 3.731 | 2,024,213 | -0.10(-2.51%) |
Jan 15, 2021 | 3.827 | 3.844 | 3.733 | 3.827 | 4,038,478 | +0.12(+3.30%) |
Jan 14, 2021 | 3.678 | 3.722 | 3.678 | 3.704 | 1,507,618 | +0.04(+1.19%) |
Jan 13, 2021 | 3.739 | 3.748 | 3.661 | 3.661 | 2,855,981 | -0.10(-2.78%) |
Jan 12, 2021 | 3.704 | 3.766 | 3.696 | 3.766 | 1,470,533 | +0.09(+2.38%) |
Jan 11, 2021 | 3.635 | 3.687 | 3.630 | 3.678 | 1,630,816 | -0.05(-1.41%) |
Jan 08, 2021 | 3.722 | 3.739 | 3.672 | 3.731 | 2,834,397 | -0.07(-1.84%) |
Jan 07, 2021 | 3.757 | 3.827 | 3.757 | 3.801 | 2,505,354 | +0.10(+2.59%) |
Jan 06, 2021 | 3.626 | 3.722 | 3.621 | 3.704 | 3,960,067 | +0.24(+7.07%) |
Jan 05, 2021 | 3.425 | 3.477 | 3.411 | 3.460 | 2,930,779 | +0.07(+2.06%) |
Jan 04, 2021 | 3.460 | 3.469 | 3.367 | 3.390 | 3,421,075 | -0.06(-1.77%) |
Dec 31, 2020 | 3.451 | 3.451 | 3.451 | 2,397,580 | +0.03(+0.77%) | |
Dec 30, 2020 | 3.425 | 3.451 | 3.407 | 3.425 | 2,397,580 | +0.03(+0.77%) |
Dec 29, 2020 | 3.442 | 3.451 | 3.390 | 3.399 | 3,586,663 | +0.00(+0.00%) |
Dec 28, 2020 | 3.416 | 3.460 | 3.390 | 3.399 | 2,369,076 | +0.08(+2.37%) |
Dec 24, 2020 | 3.320 | 3.338 | 3.294 | 3.320 | 1,552,486 | +0.00(+0.00%) |
Dec 23, 2020 | 3.285 | 3.355 | 3.285 | 3.320 | 2,598,665 | +0.12(+3.82%) |
Dec 22, 2020 | 3.233 | 3.233 | 3.189 | 3.198 | 1,394,172 | +0.01(+0.27%) |
Dec 21, 2020 | 3.137 | 3.198 | 3.110 | 3.189 | 2,255,241 | -0.06(-1.88%) |
Dec 18, 2020 | 3.285 | 3.285 | 3.233 | 3.250 | 2,336,969 | -0.09(-2.62%) |
Dec 17, 2020 | 3.346 | 3.359 | 3.320 | 3.338 | 2,542,833 | +0.06(+1.87%) |
Dec 16, 2020 | 3.303 | 3.320 | 3.259 | 3.276 | 1,748,447 | +0.06(+1.90%) |
Dec 15, 2020 | 3.163 | 3.241 | 3.145 | 3.215 | 2,816,563 | +0.12(+3.95%) |
Dec 14, 2020 | 3.145 | 3.163 | 3.093 | 3.093 | 2,304,032 | +0.01(+0.28%) |
Dec 11, 2020 | 3.137 | 3.150 | 3.084 | 3.084 | 2,032,401 | -0.17(-5.11%) |
Dec 10, 2020 | 3.180 | 3.268 | 3.176 | 3.250 | 2,675,452 | -0.07(-2.11%) |
Dec 09, 2020 | 3.346 | 3.346 | 3.276 | 3.320 | 1,738,185 | +0.07(+2.15%) |
Dec 08, 2020 | 3.241 | 3.268 | 3.233 | 3.250 | 1,210,670 | -0.03(-1.06%) |
Dec 07, 2020 | 3.303 | 3.303 | 3.268 | 3.285 | 2,030,203 | -0.06(-1.83%) |
Dec 04, 2020 | 3.346 | 3.381 | 3.333 | 3.346 | 2,594,611 | +0.05(+1.59%) |
Dec 03, 2020 | 3.285 | 3.320 | 3.268 | 3.294 | 1,551,682 | +0.01(+0.27%) |
Dec 02, 2020 | 3.250 | 3.307 | 3.250 | 3.285 | 2,356,014 | -0.02(-0.53%) |