Roche Holding O Share Price history. The following table shows end-of-day data 0QQ6 historical share prices for Roche Holding O, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

Date Open High Low Close Volume
2024-03-28240.00240.00240.00240.0086
2024-03-27240.00240.00240.00240.0031,958
2024-03-26239.80239.80239.80239.80878
2024-03-25238.40238.40238.40238.401,639
2024-03-22237.40237.40237.40237.401,191
2024-03-21237.40237.40237.40237.401,759
2024-03-20242.75242.75242.75242.751,634
2024-03-19241.80241.80241.80241.802,926
2024-03-18241.40241.40241.40241.402,189
2024-03-15243.00243.00243.00243.0025,617
2024-03-14245.22245.22245.22245.2229,038
2024-03-13256.48256.48256.48256.4816,884
2024-03-12258.91258.91258.91258.911,580
2024-03-11255.60255.60255.60255.603,403
2024-03-08252.60252.60252.60252.6022,985
2024-03-07251.87251.87251.87251.872,720
2024-03-06250.00250.00250.00250.002,440
2024-03-05249.23249.23249.23249.231,239
2024-03-04246.40246.40246.40246.4061,500
2024-03-01247.00247.00247.00247.002,050
2024-02-29245.40245.40245.40245.4023,228
2024-02-28246.54246.54246.54246.545,408
2024-02-27245.80245.80245.80245.80983
2024-02-26245.40245.40245.40245.40967
2024-02-23247.60247.60247.60247.601,793
2024-02-22244.40244.40244.40244.402,802
2024-02-21245.20245.20245.20245.201,262
2024-02-20247.40247.40247.40247.402,056
2024-02-19246.20246.20246.20246.204,875
2024-02-16241.32241.32241.32241.326,443
2024-02-15240.20240.20240.20240.205,361
2024-02-14239.80239.80239.80239.8011,567
2024-02-13241.20241.20241.20241.20516
2024-02-12240.16240.16240.16240.161,590
2024-02-09238.60238.60238.60238.601,418
2024-02-08239.40239.40239.40239.403,646
2024-02-07242.80242.80242.80242.80104,037
2024-02-06242.98242.98242.98242.9826,071
2024-02-05244.20244.20244.20244.203,607
2024-02-02249.20249.20249.20249.2022,885
2024-02-01247.80247.80247.80247.807,233
2024-01-31262.40262.40262.40262.404,448
2024-01-30262.19262.19262.19262.1938,838
2024-01-29261.80261.80261.80261.805,650
2024-01-26264.30264.30264.30264.301,248
2024-01-25259.30259.30259.30259.3011,074
2024-01-24262.20262.20262.20262.203,732
2024-01-23263.20263.20263.20263.209,566
2024-01-22265.40265.40265.40265.401,134
2024-01-19264.20264.20264.20264.202,832
2024-01-18264.20264.20264.20264.201,715
2024-01-17265.80265.80265.80265.802,727
2024-01-16269.20269.20269.20269.202,640
2024-01-15270.80270.80270.80270.808,428
2024-01-12272.80272.80272.80272.80975
2024-01-11270.80270.80270.80270.801,990
2024-01-10272.80272.80272.80272.802,712
2024-01-09272.40272.40272.40272.4038,290
2024-01-08270.40270.40270.40270.40930
2024-01-05271.60271.60271.60271.6032,607
2024-01-04272.80272.80272.80272.804,067
2024-01-03269.40269.40269.40269.4014,790
2024-01-02260.20260.20260.20260.200
2024-01-01260.20260.20260.20260.200
2023-12-29260.20260.20260.20260.20908
2023-12-28258.60258.60258.60258.603,248
2023-12-27260.20260.20260.20260.201,918
2023-12-26259.40259.40259.40259.400
2023-12-25259.40259.40259.40259.400
2023-12-22259.40259.40259.40259.404,049
2023-12-21261.60261.60261.60261.604,094
2023-12-20261.13261.13261.13261.132,991
2023-12-19260.50260.50260.50260.503,163
2023-12-18262.00262.00262.00262.004,858
2023-12-15259.20259.20259.20259.204,936
2023-12-14262.93262.93262.93262.933,230
2023-12-13271.00271.00271.00271.0010,491
2023-12-12272.28272.28272.28272.282,695
2023-12-11270.40270.40270.40270.402,778
2023-12-08270.60270.60270.60270.6011,886
2023-12-07264.40264.40264.40264.401,322
2023-12-06265.38265.38265.38265.3814,612
2023-12-05264.90264.90264.90264.904,751
2023-12-04261.00261.00261.00261.004,718
2023-12-01249.35249.35249.35249.354,490
2023-11-30249.80249.80249.80249.8043,310
2023-11-29249.60249.60249.60249.602,661
2023-11-28246.60246.60246.60246.6010,426
2023-11-27250.40250.40250.40250.4045,469
2023-11-24252.60252.60252.60252.604,322
2023-11-23251.53251.53251.53251.5310,536
2023-11-22249.73249.73249.73249.731,728
2023-11-21251.80251.80251.80251.80829
2023-11-20253.60253.60253.60253.601,284
2023-11-17252.60252.60252.60252.602,948
2023-11-16251.60251.60251.60251.604,177
2023-11-15251.40251.40251.40251.403,116
2023-11-14253.23253.23253.23253.231,515
2023-11-13253.20253.20253.20253.203,488
2023-11-10251.80251.80251.80251.802,997
2023-11-09254.20254.20254.20254.201,286
2023-11-08254.40254.40254.40254.401,986
2023-11-07252.40252.40252.40252.40717
2023-11-06253.20253.20253.20253.201,889
2023-11-03252.00252.00252.00252.002,126
2023-11-02254.00254.00254.00254.002,258
2023-11-01250.14250.14250.14250.141,526
2023-10-31247.20247.20247.20247.207,187
2023-10-30251.00251.00251.00251.00524
2023-10-27251.00251.00251.00251.004,076
2023-10-26250.60250.60250.60250.605,289
2023-10-25253.40253.40253.40253.403,350
2023-10-24252.49252.49252.49252.492,869
2023-10-23252.80252.80252.80252.803,140
2023-10-20253.00253.00253.00253.003,904
2023-10-19258.25258.25258.25258.257,311
2023-10-18266.80266.80266.80266.802,749
2023-10-17270.13270.13270.13270.134,790
2023-10-16267.80267.80267.80267.803,409
2023-10-13272.05272.05272.05272.055,001
2023-10-12274.90274.90274.90274.902,434
2023-10-11273.00273.00273.00273.002,662
2023-10-10270.80270.80270.80270.8015,924
2023-10-09270.44270.44270.44270.447,095
2023-10-06266.90266.90266.90266.902,704
2023-10-05263.66263.66263.66263.6611,551
2023-10-04261.40261.40261.40261.4020,825
2023-10-03265.20265.20265.20265.202,179
2023-10-02265.20265.20265.20265.202,825
2023-09-29270.28270.28270.28270.2810,521
2023-09-28266.00266.00266.00266.003,614
2023-09-27270.20270.20270.20270.206,947
2023-09-26265.80265.80265.80265.804,774
2023-09-25267.80267.80267.80267.801,985
2023-09-22268.80268.80268.80268.802,872
2023-09-21277.60277.60277.60277.603,458
2023-09-20278.60278.60278.60278.601,963
2023-09-19278.00278.00278.00278.003,089
2023-09-18278.53278.53278.53278.532,447
2023-09-15280.80280.80280.80280.8062,101
2023-09-14281.20281.20281.20281.203,479
2023-09-13280.40280.40280.40280.403,458
2023-09-12280.00280.00280.00280.002,839
2023-09-11278.80278.80278.80278.8014,831
2023-09-08279.10279.10279.10279.102,877
2023-09-07276.80276.80276.80276.805,052
2023-09-06271.20271.20271.20271.205,924
2023-09-05274.40274.40274.40274.409,707
2023-09-04277.00277.00277.00277.001,924
2023-09-01277.80277.80277.80277.80596
2023-08-31278.80278.80278.80278.8015,990
2023-08-30279.40279.40279.40279.402,666
2023-08-29278.00278.00278.00278.0017,075
2023-08-28273.67273.67273.67273.670
2023-08-25274.40274.40274.40274.401,238
2023-08-24275.60275.60275.60275.60456
2023-08-23279.60279.60279.60279.601,091
2023-08-22272.80272.80272.80272.802,071
2023-08-21274.00274.00274.00274.007,696
2023-08-18272.80272.80272.80272.801,269
2023-08-17277.40277.40277.40277.402,028
2023-08-16280.80280.80280.80280.80541
2023-08-15283.00283.00283.00283.001,691
2023-08-14286.00286.00286.00286.001,016
2023-08-11286.00286.00286.00286.001,092
2023-08-10287.60287.60287.60287.606,753
2023-08-09285.20285.20285.20285.20221
2023-08-08282.60282.60282.60282.60756
2023-08-07281.20281.20281.20281.20399
2023-08-04282.20282.20282.20282.20953
2023-08-03283.60283.60283.60283.60345
2023-08-02284.60284.60284.60284.602,217
2023-08-01289.40289.40289.40289.400
2023-07-31289.40289.40289.40289.408,117
2023-07-28288.80288.80288.80288.801,013
2023-07-27291.80291.80291.80291.801,500
2023-07-26290.71290.71290.71290.712,585
2023-07-25295.00295.00295.00295.00275
2023-07-24294.00294.00294.00294.00855
2023-07-21295.94295.94295.94295.941,878
2023-07-20294.00294.00294.00294.00951
2023-07-19293.35293.35293.35293.351,063
2023-07-18290.40290.40290.40290.401,757
2023-07-17289.20289.20289.20289.208,840
2023-07-14289.60289.60289.60289.604,579
2023-07-13286.20286.20286.20286.2034,622
2023-07-12285.00285.00285.00285.002,430
2023-07-11283.80283.80283.80283.802,506
2023-07-10284.00284.00284.00284.002,450
2023-07-07283.78283.78283.78283.783,589
2023-07-06290.20290.20290.20290.209,741
2023-07-05295.40295.40295.40295.4010,472
2023-07-04293.40293.40293.40293.40387
2023-07-03292.80292.80292.80292.801,432
2023-06-30293.60293.60293.60293.603,602
2023-06-29292.40292.40292.40292.40559
2023-06-28294.60294.60294.60294.601,583
2023-06-27289.60289.60289.60289.6034,217
2023-06-26293.20293.20293.20293.2037,136
2023-06-23296.42296.42296.42296.423,073
2023-06-22292.54292.54292.54292.544,678
2023-06-21291.20291.20291.20291.205,196
2023-06-20298.60298.60298.60298.601,635
2023-06-19298.98298.98298.98298.982,837
2023-06-16302.40302.40302.40302.4011,414
2023-06-15298.20298.20298.20298.203,336
2023-06-14295.80295.80295.80295.802,835
2023-06-13306.40306.40306.40306.404,237
2023-06-12306.40306.40306.40306.407,430
2023-06-09305.91305.91305.91305.914,208
2023-06-08308.80308.80308.80308.806,794
2023-06-07310.60310.60310.60310.601,345
2023-06-06313.40313.40313.40313.403,372
2023-06-05312.40312.40312.40312.403,155
2023-06-02313.00313.00313.00313.007,445
2023-06-01308.60308.60308.60308.6022,722
2023-05-31310.00310.00310.00310.00159,398
2023-05-30313.00313.00313.00313.0024,651
2023-05-29314.20314.20314.20314.200
2023-05-26314.80314.80314.80314.807,751
2023-05-25313.55313.55313.55313.554,395
2023-05-24314.28314.28314.28314.2817,821
2023-05-23314.00314.00314.00314.008,338
2023-05-22312.60312.60312.60312.6054,833
2023-05-19317.00317.00317.00317.002,031
2023-05-18313.60313.60313.60313.600
2023-05-17313.60313.60313.60313.6016,062
2023-05-16312.00312.00312.00312.002,572
2023-05-15313.58313.58313.58313.5852,968
2023-05-12315.60315.60315.60315.6038,058
2023-05-11312.00312.00312.00312.0044,390
2023-05-10307.80307.80307.80307.8014,983
2023-05-09310.00310.00310.00310.0027,449
2023-05-08304.60304.60304.60304.600
2023-05-05304.60304.60304.60304.601,640
2023-05-04304.27304.27304.27304.271,877
2023-05-03304.33304.33304.33304.3318,047
2023-05-02303.40303.40303.40303.405,171
2023-05-01302.40302.40302.40302.400
2023-04-28302.40302.40302.40302.404,343
2023-04-27298.00298.00298.00298.001,749
2023-04-26296.00296.00296.00296.006,654
2023-04-25302.80302.80302.80302.805,520
2023-04-24301.97301.97301.97301.977,065
2023-04-21300.80300.80300.80300.80135,037
2023-04-20294.08294.08294.08294.083,950
2023-04-19293.31293.31293.31293.31813
2023-04-18291.95291.95291.95291.954,532
2023-04-17294.20294.20294.20294.205,637
2023-04-14293.60293.60293.60293.601,460
2023-04-13291.56291.56291.56291.563,115
2023-04-12291.53291.53291.53291.536,097
2023-04-11288.80288.80288.80288.8016,252
2023-04-10292.20292.20292.20292.200
2023-04-07292.20292.20292.20292.200
2023-04-06292.20292.20292.20292.209,911
2023-04-05282.33282.33282.33282.338,354
2023-04-04273.60273.60273.60273.607,223
2023-04-03273.00273.00273.00273.004,201
2023-03-31275.00275.00275.00275.0021,552
2023-03-30273.27273.27273.27273.272,494
2023-03-29271.64271.64271.64271.643,321
2023-03-28269.52269.52269.52269.5217,343
2023-03-27278.40278.40278.40278.407,800
2023-03-24277.15277.15277.15277.153,911
2023-03-23280.88280.88280.88280.885,812
2023-03-22284.63284.63284.63284.632,992
2023-03-21283.40283.40283.40283.4010,879
2023-03-20282.00282.00282.00282.002,818
2023-03-17282.40282.40282.40282.4062,746
2023-03-16276.64276.64276.64276.6411,874
2023-03-15282.26282.26282.26282.264,703
2023-03-14281.40281.40281.40281.403,048
2023-03-13278.05278.05278.05278.0510,772
2023-03-10280.77280.77280.77280.774,026
2023-03-09281.20281.20281.20281.201,397
2023-03-08281.88281.88281.88281.886,268
2023-03-07284.60284.60284.60284.60405,259
2023-03-06287.33287.33287.33287.334,550
2023-03-03290.82290.82290.82290.825,049
2023-03-02290.15290.15290.15290.153,966
2023-03-01290.00290.00290.00290.004,977
2023-02-28290.43290.43290.43290.4317,095
2023-02-27290.00290.00290.00290.003,980
2023-02-24295.80295.80295.80295.8020,717
2023-02-23296.41296.41296.41296.417,116
2023-02-22300.40300.40300.40300.407,918
2023-02-21297.20297.20297.20297.2025,016
2023-02-20297.00297.00297.00297.0017,774
2023-02-17296.00296.00296.00296.005,160
2023-02-16295.40295.40295.40295.4029,341
2023-02-15302.94302.94302.94302.9421,450
2023-02-14303.85303.85303.85303.8587,759
2023-02-13302.60302.60302.60302.6013,656
2023-02-10308.90308.90308.90308.9032,797
2023-02-09332.40332.40332.40332.407,658
2023-02-08329.36329.36329.36329.364,471
2023-02-07327.88327.88327.88327.881,531
2023-02-06328.20328.20328.20328.203,354
2023-02-03325.00325.00325.00325.003,830
2023-02-02319.81319.81319.81319.8118,613
2023-02-01330.43330.43330.43330.436,700
2023-01-31334.20334.20334.20334.203,419
2023-01-30341.00341.00341.00341.002,631
2023-01-27341.80341.80341.80341.802,546
2023-01-26343.61343.61343.61343.613,572
2023-01-25344.49344.49344.49344.498,229
2023-01-24349.20349.20349.20349.201,214
2023-01-23350.40350.40350.40350.404,541
2023-01-20349.06349.06349.06349.061,606
2023-01-19352.00352.00352.00352.008,062
2023-01-18355.40355.40355.40355.402,432
2023-01-17353.40353.40353.40353.403,723
2023-01-16351.20351.20351.20351.201,654
2023-01-13348.29348.29348.29348.293,089
2023-01-12347.99347.99347.99347.993,045
2023-01-11348.05348.05348.05348.054,137
2023-01-10353.20353.20353.20353.2016,330
2023-01-09353.60353.60353.60353.603,462
2023-01-06356.20356.20356.20356.204,420
2023-01-05354.60354.60354.60354.601,108
2023-01-04362.97362.97362.97362.976,429
2023-01-03362.20362.20362.20362.203,845
2023-01-02359.60359.60359.60359.600
2022-12-30359.60359.60359.60359.601,250
2022-12-29362.80362.80362.80362.803,552
2022-12-28361.37361.37361.37361.375,028
2022-12-27365.80365.80365.80365.800
2022-12-26365.80365.80365.80365.800
2022-12-23363.60363.60363.60363.601,833
2022-12-22366.91366.91366.91366.912,538
2022-12-21363.25363.25363.25363.255,709
2022-12-20360.80360.80360.80360.803,119
2022-12-19369.00369.00369.00369.0016,829
2022-12-16369.80369.80369.80369.8015,701
2022-12-15371.00371.00371.00371.0042,368
2022-12-14376.00376.00376.00376.002,925
2022-12-13373.20373.20373.20373.202,377
2022-12-12371.29371.29371.29371.291,029
2022-12-09374.50374.50374.50374.5010,830
2022-12-08371.40371.40371.40371.401,106
2022-12-07366.79366.79366.79366.792,919
2022-12-06375.20375.20375.20375.204,537
2022-12-05378.44378.44378.44378.447,206
2022-12-02374.46374.46374.46374.465,603
2022-12-01377.32377.32377.32377.326,153
2022-11-30378.40378.40378.40378.4047,055
2022-11-29371.60371.60371.60371.603,773
2022-11-28374.49374.49374.49374.495,591
2022-11-25373.00373.00373.00373.002,910
2022-11-24370.80370.80370.80370.803,630
2022-11-23367.40367.40367.40367.406,437
2022-11-22364.60364.60364.60364.603,048
2022-11-21368.00368.00368.00368.002,424
2022-11-18365.50365.50365.50365.503,708
2022-11-17365.80365.80365.80365.801,004
2022-11-16371.56371.56371.56371.563,959
2022-11-15376.64376.64376.64376.6411,600
2022-11-14373.80373.80373.80373.802,884
2022-11-11394.40394.40394.40394.401,395
2022-11-10399.80399.80399.80399.802,965
2022-11-09394.00394.00394.00394.003,480
2022-11-08395.46395.46395.46395.462,755
2022-11-07398.10398.10398.10398.1010,812
2022-11-04397.80397.80397.80397.804,362
2022-11-03401.51401.51401.51401.512,339
2022-11-02406.20406.20406.20406.202,731
2022-11-01403.76403.76403.76403.766,615
2022-10-31406.20406.20406.20406.206,637
2022-10-28401.80401.80401.80401.802,231
2022-10-27398.40398.40398.40398.402,543
2022-10-26404.60404.60404.60404.603,780
2022-10-25404.60404.60404.60404.603,305
2022-10-24398.40398.40398.40398.40885
2022-10-21393.80393.80393.80393.80561
2022-10-20393.20393.20393.20393.201,738
2022-10-19391.60391.60391.60391.60967
2022-10-18398.40398.40398.40398.401,588
2022-10-17391.60391.60391.60391.602,807
2022-10-14392.00392.00392.00392.001,223
2022-10-13388.00388.00388.00388.00748
2022-10-12390.36390.36390.36390.3611,877
2022-10-11390.80390.80390.80390.8010,955
2022-10-10386.60386.60386.60386.602,544
2022-10-07390.00390.00390.00390.00537
2022-10-06393.13393.13393.13393.134,505
2022-10-05393.20393.20393.20393.204,114
2022-10-04396.40396.40396.40396.40844
2022-10-03386.00386.00386.00386.00887
2022-09-30387.80387.80387.80387.802,867
2022-09-29386.40386.40386.40386.407,655
2022-09-28391.00391.00391.00391.005,694
2022-09-27372.54372.54372.54372.545,071
2022-09-26361.90361.90361.90361.905,408
2022-09-23370.46370.46370.46370.469,528
2022-09-22371.87371.87371.87371.872,878
2022-09-21378.20378.20378.20378.205,569
2022-09-20383.60383.60383.60383.604,284
2022-09-19390.00390.00390.00390.000
2022-09-16390.00390.00390.00390.0095,724
2022-09-15393.80393.80393.80393.809,246
2022-09-14387.40387.40387.40387.403,750
2022-09-13385.00385.00385.00385.001,078
2022-09-12384.44384.44384.44384.4478,218
2022-09-09388.80388.80388.80388.804,028
2022-09-08388.00388.00388.00388.003,066
2022-09-07384.00384.00384.00384.004,459
2022-09-06389.00389.00389.00389.0042,199
2022-09-05382.48382.48382.48382.486,410
2022-09-02374.90374.90374.90374.903,799
2022-09-01371.80371.80371.80371.801,343
2022-08-31374.20374.20374.20374.2011,947
2022-08-30372.60372.60372.60372.601,809
2022-08-29379.38379.38379.38379.380
2022-08-26377.00377.00377.00377.002,813
2022-08-25377.80377.80377.80377.80680
2022-08-24380.80380.80380.80380.80880
2022-08-23381.80381.80381.80381.807,123
2022-08-22384.60384.60384.60384.60957
2022-08-19381.00381.00381.00381.008,740
2022-08-18380.00380.00380.00380.001,815
2022-08-17378.60378.60378.60378.6021,803
2022-08-16384.80384.80384.80384.804,820
2022-08-15388.00388.00388.00388.005,423
2022-08-12386.40386.40386.40386.402,001
2022-08-11385.64385.64385.64385.646,547
2022-08-10390.15390.15390.15390.153,716
2022-08-09393.00393.00393.00393.003,749
2022-08-08390.80390.80390.80390.801,669
2022-08-05392.00392.00392.00392.002,317
2022-08-04390.00390.00390.00390.002,230
2022-08-03392.60392.60392.60392.602,260
2022-08-02384.65384.65384.65384.6510,495
2022-08-01387.20387.20387.20387.200
2022-07-29387.20387.20387.20387.205,611
2022-07-28392.00392.00392.00392.007,863
2022-07-27394.20394.20394.20394.206,523
2022-07-26399.58399.58399.58399.582,253
2022-07-25395.90395.90395.90395.901,748
2022-07-22394.60394.60394.60394.6050,727
2022-07-21394.20394.20394.20394.203,622
2022-07-20393.80393.80393.80393.806,778
2022-07-19395.00395.00395.00395.007,492
2022-07-18394.40394.40394.40394.404,825
2022-07-15385.55385.55385.55385.555,910
2022-07-14385.00385.00385.00385.003,338
2022-07-13383.20383.20383.20383.204,337
2022-07-12383.02383.02383.02383.024,906
2022-07-11382.20382.20382.20382.205,258
2022-07-08380.40380.40380.40380.407,194
2022-07-07375.40375.40375.40375.407,145
2022-07-06375.57375.57375.57375.574,073
2022-07-05370.61370.61370.61370.613,717
2022-07-04373.00373.00373.00373.002,118
2022-07-01372.00372.00372.00372.002,478
2022-06-30368.40368.40368.40368.402,566
2022-06-29363.50363.50363.50363.506,291
2022-06-28365.40365.40365.40365.407,422
2022-06-27369.20369.20369.20369.205,574
2022-06-24362.20362.20362.20362.202,523
2022-06-23347.80347.80347.80347.802,383
2022-06-22346.00346.00346.00346.002,662
2022-06-21344.20344.20344.20344.209,476
2022-06-20346.40346.40346.40346.401,806
2022-06-17346.20346.20346.20346.205,604
2022-06-16346.60346.60346.60346.602,263
2022-06-15351.00351.00351.00351.002,901
2022-06-14350.00350.00350.00350.002,463
2022-06-13355.40355.40355.40355.409,780
2022-06-10361.41361.41361.41361.4118,889
2022-06-09363.64363.64363.64363.641,853
2022-06-08366.20366.20366.20366.202,842
2022-06-07365.60365.60365.60365.603,689
2022-06-06369.30369.30369.30369.302,835
2022-06-03373.20373.20373.20373.200
2022-06-02373.20373.20373.20373.200
2022-06-01372.80372.80372.80372.806,671
2022-05-31374.60374.60374.60374.6048,395
2022-05-30375.92375.92375.92375.9210,992
2022-05-27373.61373.61373.61373.6117,203
2022-05-26377.80377.80377.80377.800
2022-05-25377.20377.20377.20377.2077,116
2022-05-24375.80375.80375.80375.8057,400
2022-05-23361.80361.80361.80361.809,262
2022-05-20359.20359.20359.20359.2019,635
2022-05-19356.80356.80356.80356.805,727
2022-05-18359.20359.20359.20359.2025,354
2022-05-17359.20359.20359.20359.206,098
2022-05-16356.60356.60356.60356.604,782
2022-05-13348.85348.85348.85348.857,663
2022-05-12353.60353.60353.60353.604,840
2022-05-11360.80360.80360.80360.808,452
2022-05-10381.00381.00381.00381.001,770
2022-05-09374.00374.00374.00374.002,179
2022-05-06379.60379.60379.60379.601,994
2022-05-05377.60377.60377.60377.602,845
2022-05-04382.40382.40382.40382.405,364
2022-05-03388.80388.80388.80388.802,173
2022-05-02392.80392.80392.80392.800
2022-04-29393.36393.36393.36393.363,747
2022-04-28391.35391.35391.35391.354,368
2022-04-27390.19390.19390.19390.192,374
2022-04-26387.83387.83387.83387.8319,209
2022-04-25392.20392.20392.20392.204,157
2022-04-22398.00398.00398.00398.005,361
2022-04-21396.19396.19396.19396.193,766
2022-04-20405.26405.26405.26405.261,446
2022-04-19409.60409.60409.60409.604,771
2022-04-18424.80424.80424.80424.800
2022-04-15424.80424.80424.80424.800
2022-04-14424.80424.80424.80424.802,500
2022-04-13425.20425.20425.20425.203,267
2022-04-12419.60419.60419.60419.602,762
2022-04-11432.80432.80432.80432.804,806
2022-04-08432.00432.00432.00432.003,646
2022-04-07429.40429.40429.40429.408,631
2022-04-06424.60424.60424.60424.604,791
2022-04-05426.10426.10426.10426.106,022
2022-04-04422.60422.60422.60422.606,631
2022-04-01408.20408.20408.20408.204,460
2022-03-31407.90407.90407.90407.9011,399
2022-03-30411.20411.20411.20411.203,741
2022-03-29410.80410.80410.80410.802,348
2022-03-28407.40407.40407.40407.404,931
2022-03-25404.60404.60404.60404.602,989
2022-03-24399.60399.60399.60399.602,786
2022-03-23395.00395.00395.00395.002,014
2022-03-22393.80393.80393.80393.802,554
2022-03-21394.76394.76394.76394.764,871
2022-03-18396.20396.20396.20396.204,645
2022-03-17389.80389.80389.80389.802,360
2022-03-16393.30393.30393.30393.3010,152
2022-03-15387.42387.42387.42387.4210,670
2022-03-14388.40388.40388.40388.405,814
2022-03-11378.80378.80378.80378.803,980
2022-03-10382.70382.70382.70382.70506
2022-03-09380.20380.20380.20380.208,437
2022-03-08368.80368.80368.80368.8010,882
2022-03-07353.00353.00353.00353.0019,387
2022-03-04365.56365.56365.56365.564,582
2022-03-03366.40366.40366.40366.4010,932
2022-03-02378.36378.36378.36378.362,834
2022-03-01378.50378.50378.50378.502,518
2022-02-28385.60385.60385.60385.605,811
2022-02-25382.23382.23382.23382.2318,235
2022-02-24374.01374.01374.01374.0113,330
2022-02-23380.82380.82380.82380.8214,014
2022-02-22375.42375.42375.42375.4212,095
2022-02-21375.18375.18375.18375.1842,664
2022-02-18375.13375.13375.13375.132,573
2022-02-17375.27375.27375.27375.274,193
2022-02-16377.78377.78377.78377.784,957
2022-02-15377.40377.40377.40377.407,201
2022-02-14371.40371.40371.40371.403,530
2022-02-11380.55380.55380.55380.5510,090
2022-02-10385.90385.90385.90385.9013,500
2022-02-09379.40379.40379.40379.403,006
2022-02-08367.60367.60367.60367.60781
2022-02-07367.60367.60367.60367.601,685
2022-02-04368.60368.60368.60368.607,152
2022-02-03372.00372.00372.00372.006,101
2022-02-02383.60383.60383.60383.602,396
2022-02-01383.40383.40383.40383.402,884
2022-01-31381.30381.30381.30381.308,117
2022-01-28376.20376.20376.20376.202,529
2022-01-27377.00377.00377.00377.00780
2022-01-26373.40373.40373.40373.402,148
2022-01-25372.40372.40372.40372.403,606
2022-01-24370.20370.20370.20370.203,269
2022-01-21388.00388.00388.00388.001,475
2022-01-20389.78389.78389.78389.784,614
2022-01-19393.40393.40393.40393.408,262
2022-01-18392.60392.60392.60392.601,287
2022-01-17396.60396.60396.60396.601,006
2022-01-14392.87392.87392.87392.878,093
2022-01-13394.32394.32394.32394.3234,187
2022-01-12398.62398.62398.62398.6231,988
2022-01-11405.40405.40405.40405.404,548
2022-01-10401.00401.00401.00401.001,213
2022-01-07404.20404.20404.20404.201,653
2022-01-06403.00403.00403.00403.002,532
2022-01-05403.08403.08403.08403.084,029
2022-01-04401.71401.71401.71401.713,820
2022-01-03408.80408.80408.80408.800
2021-12-31408.80408.80408.80408.800
2021-12-30408.80408.80408.80408.802,949
2021-12-29410.60410.60410.60410.601,941
2021-12-28404.80404.80404.80404.800
2021-12-27404.80404.80404.80404.800
2021-12-24404.80404.80404.80404.800
2021-12-23404.52404.52404.52404.522,190
2021-12-22403.19403.19403.19403.195,861
2021-12-21402.36402.36402.36402.3612,417
2021-12-20401.80401.80401.80401.802,574
2021-12-17406.00406.00406.00406.004,236
2021-12-16407.00407.00407.00407.0010,858
2021-12-15397.13397.13397.13397.1313,691
2021-12-14399.40399.40399.40399.406,247
2021-12-13404.65404.65404.65404.658,475
2021-12-10401.52401.52401.52401.5212,874
2021-12-09404.00404.00404.00404.002,120
2021-12-08406.00406.00406.00406.006,760
2021-12-07392.60392.60392.60392.609,015
2021-12-06392.40392.40392.40392.405,827
2021-12-03389.20389.20389.20389.202,975
2021-12-02385.20385.20385.20385.203,999
2021-12-01386.25386.25386.25386.253,755
2021-11-30382.00382.00382.00382.0051,502
2021-11-29383.40383.40383.40383.402,802
2021-11-26383.20383.20383.20383.203,477
2021-11-25386.40386.40386.40386.403,717
2021-11-24385.50385.50385.50385.502,397
2021-11-23386.74386.74386.74386.743,865
2021-11-22394.33394.33394.33394.334,596
2021-11-19396.90396.90396.90396.9014,234
2021-11-18395.20395.20395.20395.2011,493
2021-11-17395.89395.89395.89395.895,534
2021-11-16397.40397.40397.40397.4011,243
2021-11-15399.60399.60399.60399.6016,238
2021-11-12401.40401.40401.40401.4020,334
2021-11-11404.64404.64404.64404.648,535
2021-11-10406.00406.00406.00406.007,778
2021-11-09411.31411.31411.31411.313,690
2021-11-08410.54410.54410.54410.5411,494
2021-11-05420.33420.33420.33420.337,691
2021-11-04421.00421.00421.00421.0013,917
2021-11-03409.80409.80409.80409.802,504
2021-11-02407.80407.80407.80407.8016,469
2021-11-01392.98392.98392.98392.9811,060
2021-10-29388.99388.99388.99388.998,244
2021-10-28393.00393.00393.00393.003,718
2021-10-27389.60389.60389.60389.603,428
2021-10-26391.60391.60391.60391.602,440
2021-10-25391.60391.60391.60391.6019,251
2021-10-22391.00391.00391.00391.008,229
2021-10-21391.58391.58391.58391.5812,876
2021-10-20389.92389.92389.92389.922,783
2021-10-19394.80394.80394.80394.803,152
2021-10-18398.60398.60398.60398.602,235
2021-10-15395.00395.00395.00395.002,555
2021-10-14391.20391.20391.20391.203,334
2021-10-13391.58391.58391.58391.582,642
2021-10-12392.60392.60392.60392.605,965
2021-10-11391.85391.85391.85391.8512,039
2021-10-08393.60393.60393.60393.605,201
2021-10-07387.79387.79387.79387.792,973
2021-10-06384.28384.28384.28384.287,829
2021-10-05383.80383.80383.80383.805,799
2021-10-04389.00389.00389.00389.002,060
2021-10-01384.80384.80384.80384.803,611
2021-09-30383.00383.00383.00383.008,865
2021-09-29378.04378.04378.04378.04783
2021-09-28380.33380.33380.33380.331,204
2021-09-27382.40382.40382.40382.407,477
2021-09-24383.00383.00383.00383.004,700
2021-09-23386.30386.30386.30386.302,233
2021-09-22384.80384.80384.80384.809,326
2021-09-21382.80382.80382.80382.8032,624
2021-09-20384.80384.80384.80384.808,968
2021-09-17387.60387.60387.60387.60650
2021-09-16393.20393.20393.20393.20552
2021-09-15391.40391.40391.40391.401,539
2021-09-14385.80385.80385.80385.8011,881
2021-09-13387.20387.20387.20387.201,330
2021-09-10389.80389.80389.80389.801,847
2021-09-09394.20394.20394.20394.201,673
2021-09-08405.40405.40405.40405.401,819
2021-09-07405.00405.00405.00405.003,161
2021-09-06407.20407.20407.20407.20494
2021-09-03407.71407.71407.71407.711,312
2021-09-02410.47410.47410.47410.471,900
2021-09-01412.80412.80412.80412.803,490
2021-08-31409.83409.83409.83409.832,826
2021-08-30408.00408.00408.00408.000
2021-08-27408.00408.00408.00408.001,423
2021-08-26405.20405.20405.20405.201,455
2021-08-25401.80401.80401.80401.809,407
2021-08-24405.40405.40405.40405.40336
2021-08-23406.60406.60406.60406.60353
2021-08-20406.20406.20406.20406.201,928
2021-08-19409.16409.16409.16409.161,262
2021-08-18413.20413.20413.20413.202,765
2021-08-17411.00411.00411.00411.002,381
2021-08-16406.40406.40406.40406.402,298
2021-08-13406.47406.47406.47406.47419
2021-08-12401.96401.96401.96401.961,672
2021-08-11402.04402.04402.04402.041,801
2021-08-10402.05402.05402.05402.055,770
2021-08-09395.42395.42395.42395.428,421
2021-08-06391.79391.79391.79391.793,311
2021-08-05394.34394.34394.34394.342,068
2021-08-04394.80394.80394.80394.804,239
2021-08-03394.60394.60394.60394.601,552
2021-08-02391.00391.00391.00391.002,621
2021-07-30389.00389.00389.00389.0013,302
2021-07-29388.40388.40388.40388.402,775
2021-07-28389.80389.80389.80389.802,495
2021-07-27387.20387.20387.20387.201,494
2021-07-26381.80381.80381.80381.801,324
2021-07-23387.00387.00387.00387.00469
2021-07-22379.00379.00379.00379.003,614
2021-07-21392.00392.00392.00392.003,810
2021-07-20390.80390.80390.80390.804,450
2021-07-19389.20389.20389.20389.2039,531
2021-07-16390.00390.00390.00390.0044,299
2021-07-15385.60385.60385.60385.603,272
2021-07-14385.80385.80385.80385.801,454
2021-07-13384.80384.80384.80384.802,115
2021-07-12385.40385.40385.40385.402,356
2021-07-09381.60381.60381.60381.601,558
2021-07-08384.00384.00384.00384.001,392
2021-07-07382.02382.02382.02382.0220,795
2021-07-06378.80378.80378.80378.8057,324
2021-07-05376.80376.80376.80376.8019,011
2021-07-02379.60379.60379.60379.604,292
2021-07-01379.00379.00379.00379.005,770
2021-06-30375.80375.80375.80375.804,037
2021-06-29377.60377.60377.60377.6028,269
2021-06-28376.20376.20376.20376.2030,406
2021-06-25374.80374.80374.80374.80427
2021-06-24370.95370.95370.95370.951,557
2021-06-23370.90370.90370.90370.9037,232
2021-06-22372.08372.08372.08372.082,360
2021-06-21371.70371.70371.70371.701,732
2021-06-18372.91372.91372.91372.9156,611
2021-06-17370.43370.43370.43370.43135,027
2021-06-16371.80371.80371.80371.80111,659
2021-06-15365.32365.32365.32365.3245,925
2021-06-14365.86365.86365.86365.8655,404
2021-06-11362.00362.00362.00362.0032,176
2021-06-10360.91360.91360.91360.9165,781
2021-06-09360.00360.00360.00360.0036,058
2021-06-08349.00349.00349.00349.009,263
2021-06-07348.00348.00348.00348.002,680
2021-06-04339.20339.20339.20339.203,039
2021-06-03338.80338.80338.80338.804,374
2021-06-02336.80336.80336.80336.802,931
2021-06-01338.40338.40338.40338.402,642
2021-05-28336.60336.60336.60336.603,863
2021-05-27339.40339.40339.40339.4050,363
2021-05-26340.20340.20340.20340.203,300
2021-05-25339.00339.00339.00339.0039,821
2021-05-24334.33334.33334.33334.330
2021-05-21334.33334.33334.33334.3329,749
2021-05-20330.80330.80330.80330.8024,806
2021-05-19330.20330.20330.20330.202,719
2021-05-18330.00330.00330.00330.001,312
2021-05-17329.80329.80329.80329.8037,807
2021-05-14326.00326.00326.00326.007,283
2021-05-13321.13321.13321.13321.13808
2021-05-12322.00322.00322.00322.00797
2021-05-11316.80316.80316.80316.803,684
2021-05-10320.20320.20320.20320.203,064
2021-05-07321.80321.80321.80321.801,249
2021-05-06319.00319.00319.00319.005,440
2021-05-05318.40318.40318.40318.403,097
2021-05-04316.00316.00316.00316.002,896
2021-04-30317.20317.20317.20317.205,630
2021-04-29317.80317.80317.80317.8061,463
2021-04-28320.40320.40320.40320.40433
2021-04-27323.00323.00323.00323.002,823
2021-04-26327.20327.20327.20327.201,110
2021-04-23329.00329.00329.00329.009,825
2021-04-22332.00332.00332.00332.005,798
2021-04-21337.20337.20337.20337.204,680
2021-04-20324.35324.35324.35324.352,170
2021-04-19326.40326.40326.40326.405,543
2021-04-16323.20323.20323.20323.202,755
2021-04-15326.00326.00326.00326.003,518
2021-04-14324.40324.40324.40324.402,163
2021-04-13319.80319.80319.80319.802,887
2021-04-12323.00323.00323.00323.004,490
2021-04-09325.60325.60325.60325.6069,657
2021-04-08321.03321.03321.03321.032,512
2021-04-07319.40319.40319.40319.403,713
2021-04-06323.00323.00323.00323.003,164
2021-04-01322.00322.00322.00322.005,995
2021-03-31323.00323.00323.00323.005,714
2021-03-30318.80318.80318.80318.803,287
2021-03-29318.80318.80318.80318.805,912
2021-03-26318.00318.00318.00318.0044,879
2021-03-25316.40316.40316.40316.4028,827
2021-03-24314.60314.60314.60314.6016,247
2021-03-23319.00319.00319.00319.0030,274
2021-03-22324.20324.20324.20324.2029,878
2021-03-19316.40316.40316.40316.402,863
2021-03-18313.80313.80313.80313.802,187
2021-03-17321.40321.40321.40321.407,923
2021-03-16323.00323.00323.00323.007,992
2021-03-15322.40322.40322.40322.406,682
2021-03-12316.80316.80316.80316.806,446
2021-03-11319.60319.60319.60319.6011,447
2021-03-10324.80324.80324.80324.808,350
2021-03-09317.20317.20317.20317.204,692
2021-03-08312.60312.60312.60312.607,052
2021-03-05306.80306.80306.80306.802,442
2021-03-04310.60310.60310.60310.6014,108
2021-03-03307.20307.20307.20307.2013,642
2021-03-02309.60309.60309.60309.60787
2021-03-01306.60306.60306.60306.609,163
2021-02-26303.80303.80303.80303.8016,091
2021-02-25305.40305.40305.40305.4011,743
2021-02-24311.80311.80311.80311.809,654
2021-02-23307.40307.40307.40307.404,767
2021-02-22311.20311.20311.20311.2018,815
2021-02-19310.20310.20310.20310.204,870
2021-02-18314.80314.80314.80314.8012,941
2021-02-17316.00316.00316.00316.005,950
2021-02-16320.40320.40320.40320.402,307
2021-02-15322.00322.00322.00322.006,086
2021-02-12323.40323.40323.40323.402,886
2021-02-11321.60321.60321.60321.6024,100
2021-02-10320.40320.40320.40320.406,564
2021-02-09319.00319.00319.00319.002,078
2021-02-08316.80316.80316.80316.801,447
2021-02-05316.60316.60316.60316.602,677
2021-02-04321.80317.23317.23321.805,899
2021-02-03317.23317.23317.23317.233,393
2021-02-02319.20319.20319.20319.201,917
2021-02-01319.20319.20319.20319.203,241
2021-01-29314.40314.40314.40314.405,309
2021-01-28324.80324.80324.80324.803,199
2021-01-27326.60326.60326.60326.604,344
2021-01-26330.20330.20330.20330.201,373
2021-01-25329.00329.00329.00329.001,324
2021-01-22325.20325.20325.20325.201,115
2021-01-21323.20323.20323.20323.205,220
2021-01-20326.60326.60326.60326.602,986
2021-01-19324.80324.80324.80324.802,555
2021-01-18320.40320.40320.40320.406,920
2021-01-15323.60323.60323.60323.602,449
2021-01-14318.20318.20318.20318.206,165
2021-01-13316.80316.80316.80316.80130,733
2021-01-12318.20318.20318.20318.201,479
2021-01-11317.60317.60317.60317.601,530
2021-01-08306.40306.40306.40306.402,554
2021-01-07304.60304.60304.60304.605,996
2021-01-06306.40306.40306.40306.403,819
2021-01-05308.60308.60308.60308.604,662
2021-01-04310.80310.80310.80310.801,228
2020-12-31310.20310.20310.20310.200
2020-12-30310.20310.20310.20310.20380
2020-12-29307.20307.20307.20307.20410
2020-12-24302.00302.00302.00302.000
2020-12-23302.00302.00302.00302.002,401
2020-12-22305.00305.00305.00305.005,166
2020-12-21304.40304.40304.40304.401,388
2020-12-18311.20311.20311.20311.201,567
2020-12-17310.20310.20310.20310.20704
2020-12-16307.60307.60307.60307.60968
2020-12-15304.80304.80304.80304.80314
2020-12-14306.20306.20306.20306.204,685
2020-12-11306.60306.60306.60306.602,242
2020-12-10308.60308.60308.60308.60177
2020-12-09308.20308.20308.20308.20350
2020-12-08304.40304.40304.40304.404,377
2020-12-07304.80304.80304.80304.80849
2020-12-04303.80303.80303.80303.80961
2020-12-03301.40301.40301.40301.401,782
2020-12-02305.00305.00305.00305.001,239
2020-12-01302.00302.00302.00302.001,154
2020-11-30302.60302.60302.60302.602,539
2020-11-27301.40301.40301.40301.404,764
2020-11-26305.60305.60305.60305.60386
2020-11-25302.60302.60302.60302.601,233
2020-11-24301.80301.80301.80301.801,996
2020-11-23305.00305.00305.00305.004,585
2020-11-20306.60306.60306.60306.60268
2020-11-19307.60307.60307.60307.602,765
2020-11-18309.40309.40309.40309.401,035
2020-11-17310.80310.80310.80310.80460
2020-11-16314.20314.20314.20314.201,374
2020-11-13315.80315.80315.80315.802,193
2020-11-12315.00315.00315.00315.00234
2020-11-11314.40314.40314.40314.404,250
2020-11-10305.60305.60305.60305.60998
2020-11-09312.20312.20312.20312.201,360
2020-11-06320.20320.20320.20320.20667
2020-11-05322.40322.40322.40322.401,893
2020-11-04323.40323.40323.40323.403,097
2020-11-03305.80305.80305.80305.80580
2020-11-02300.78300.78300.78300.781,425
2020-10-30294.80294.80294.80294.804,358
2020-10-29296.60296.60296.60296.601,543
2020-10-28293.80293.80293.80293.801,274
2020-10-27302.20302.20302.20302.20894
2020-10-26300.20300.20300.20300.201,285
2020-10-23298.60298.60298.60298.601,043
2020-10-22298.40298.40298.40298.402,540
2020-10-21301.80301.80301.80301.801,680
2020-10-20306.60306.60306.60306.601,409
2020-10-16311.80311.80311.80311.80950
2020-10-15308.80308.80308.80308.80949
2020-10-14317.80317.80317.80317.80547
2020-10-13319.60319.60319.60319.601,076
2020-10-12323.00323.00323.00323.00844
2020-10-09320.80320.80320.80320.801,230
2020-10-08316.60316.60316.60316.60384
2020-10-07314.60314.60314.60314.602,315
2020-10-06317.60317.60317.60317.603,762
2020-10-05320.40320.40320.40320.401,197
2020-10-02318.40318.40318.40318.40968
2020-10-01317.00317.00317.00317.00651
2020-09-30316.80316.80316.80316.80544
2020-09-29321.20321.20321.20321.20836
2020-09-28327.00327.00327.00327.00182
2020-09-25330.00330.00330.00330.001,026
2020-09-24330.00330.00330.00330.00628
2020-09-23335.40335.40335.40335.40356
2020-09-22337.40337.40337.40337.40736
2020-09-21334.00334.00334.00334.002,535
2020-09-18341.20341.20341.20341.201,898
2020-09-17335.80335.80335.80335.801,671
2020-09-16334.80334.80334.80334.801,008
2020-09-15335.20335.20335.20335.20468
2020-09-14329.20329.20329.20329.201,033
2020-09-11329.40329.40329.40329.40798
2020-04-03315.40315.40315.40315.40371
2020-04-02315.40315.40315.40315.402,712
2020-04-01313.60313.60313.60313.60729
2020-03-31310.40310.40310.40310.403,970
2020-03-30304.60304.60304.60304.60901
2020-03-28294.80294.80294.80294.800