Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 4.65 | 4.30 | 4.10 | 4.65 | 964,679 |
2024-03-27 | 4.75 | 4.75 | 4.65 | 4.65 | 21,832 |
2024-03-26 | 4.75 | 4.75 | 4.75 | 4.75 | 173,261 |
2024-03-25 | 4.60 | 4.75 | 4.60 | 4.75 | 673,643 |
2024-03-22 | 4.60 | 4.60 | 4.60 | 4.60 | 53,328 |
2024-03-21 | 4.40 | 4.60 | 4.40 | 4.60 | 341,744 |
2024-03-20 | 4.60 | 4.60 | 4.40 | 4.40 | 217,850 |
2024-03-19 | 4.60 | 4.60 | 4.50 | 4.60 | 100,562 |
2024-03-18 | 4.60 | 4.60 | 4.60 | 4.60 | 24,120 |
2024-03-15 | 4.60 | 4.60 | 4.60 | 4.60 | 65,159 |
2024-03-14 | 4.75 | 4.75 | 4.60 | 4.60 | 91,765 |
2024-03-13 | 4.80 | 4.90 | 4.90 | 4.90 | 9,624 |
2024-03-12 | 4.80 | 4.80 | 4.80 | 4.80 | 36,000 |
2024-03-11 | 4.80 | 4.80 | 4.80 | 4.80 | 6,008 |
2024-03-08 | 4.98 | 4.85 | 4.80 | 4.80 | 214,915 |
2024-03-07 | 5.03 | 4.70 | 4.70 | 4.70 | 115,594 |
2024-03-06 | 5.03 | 5.03 | 4.90 | 5.03 | 117,712 |
2024-03-05 | 5.03 | 4.90 | 4.80 | 5.03 | 204,230 |
2024-03-04 | 5.03 | 4.90 | 4.90 | 4.90 | 320,225 |
2024-03-01 | 5.03 | 5.03 | 5.03 | 5.03 | 207,672 |
2024-02-29 | 5.03 | 5.03 | 5.03 | 5.03 | 1,353 |
2024-02-28 | 5.03 | 5.03 | 5.03 | 5.03 | 100,199 |
2024-02-27 | 5.13 | 5.13 | 4.98 | 5.03 | 215,815 |
2024-02-26 | 5.13 | 5.13 | 5.13 | 5.13 | 1,590 |
2024-02-23 | 5.25 | 5.25 | 5.13 | 5.13 | 15,760 |
2024-02-22 | 5.25 | 5.25 | 5.25 | 5.25 | 77,260 |
2024-02-21 | 5.25 | 5.25 | 5.25 | 5.25 | 16,527 |
2024-02-20 | 5.25 | 5.25 | 5.25 | 5.25 | 7,525 |
2024-02-19 | 5.25 | 5.25 | 5.25 | 5.25 | 33,502 |
2024-02-16 | 5.38 | 5.50 | 5.50 | 5.25 | 390,039 |
2024-02-15 | 5.38 | 5.38 | 5.38 | 5.38 | 13,052 |
2024-02-14 | 5.38 | 5.38 | 5.38 | 5.38 | 684,738 |
2024-02-13 | 5.25 | 5.30 | 5.30 | 5.30 | 101,424 |
2024-02-12 | 5.25 | 5.25 | 5.25 | 5.25 | 18,258 |
2024-02-09 | 5.25 | 5.20 | 5.00 | 5.20 | 790 |
2024-02-08 | 5.25 | 5.25 | 5.25 | 5.25 | 19,877 |
2024-02-07 | 5.38 | 5.38 | 5.25 | 5.25 | 784,530 |
2024-02-06 | 5.38 | 5.38 | 5.38 | 5.38 | 461,747 |
2024-02-05 | 5.63 | 5.60 | 5.60 | 5.60 | 615,881 |
2024-02-02 | 5.63 | 5.75 | 5.50 | 5.75 | 377,003 |
2024-02-01 | 6.00 | 6.00 | 5.50 | 5.60 | 7,025 |
2024-01-31 | 5.63 | 5.63 | 5.63 | 5.63 | 368,734 |
2024-01-30 | 5.63 | 5.63 | 5.63 | 5.63 | 51,447 |
2024-01-29 | 5.63 | 5.63 | 5.63 | 5.63 | 17,000 |
2024-01-26 | 5.63 | 5.63 | 5.63 | 5.63 | 655,290 |
2024-01-25 | 5.50 | 5.65 | 5.63 | 5.63 | 1,553,699 |
2024-01-24 | 5.63 | 5.63 | 5.50 | 5.50 | 189,405 |
2024-01-23 | 5.63 | 5.63 | 5.63 | 5.63 | 133,504 |
2024-01-22 | 5.63 | 5.63 | 5.63 | 5.63 | 212,635 |
2024-01-19 | 5.75 | 6.00 | 5.63 | 5.63 | 101,005 |
2024-01-18 | 5.50 | 5.75 | 5.50 | 5.75 | 788,222 |
2024-01-17 | 5.75 | 5.75 | 5.75 | 5.75 | 11,855 |
2024-01-16 | 5.88 | 5.88 | 5.75 | 5.75 | 484,902 |
2024-01-15 | 5.88 | 5.88 | 5.88 | 5.88 | 248,224 |
2024-01-12 | 5.75 | 5.88 | 5.75 | 5.88 | 2,004,415 |
2024-01-11 | 5.75 | 5.75 | 5.75 | 5.75 | 117,754 |
2024-01-10 | 5.75 | 5.75 | 5.75 | 5.75 | 352,590 |
2024-01-09 | 5.88 | 6.00 | 5.70 | 5.75 | 628,758 |
2024-01-08 | 5.88 | 6.00 | 6.00 | 5.88 | 97,874 |
2024-01-05 | 5.88 | 5.88 | 5.88 | 5.88 | 13,728 |
2024-01-04 | 5.88 | 5.88 | 5.88 | 5.88 | 1,000 |
2024-01-03 | 5.88 | 6.00 | 5.88 | 5.88 | 811,556 |
2024-01-02 | 5.63 | 5.88 | 5.63 | 5.88 | 304,320 |
2024-01-01 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
2023-12-29 | 5.63 | 5.63 | 5.10 | 5.63 | 5,483 |
2023-12-28 | 5.63 | 5.63 | 5.50 | 5.63 | 745,995 |
2023-12-27 | 5.63 | 5.63 | 5.63 | 5.63 | 15,208 |
2023-12-26 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
2023-12-25 | 5.63 | 5.63 | 5.63 | 5.63 | 0 |
2023-12-22 | 5.63 | 5.63 | 5.63 | 5.63 | 112,700 |
2023-12-21 | 5.75 | 6.00 | 5.70 | 5.70 | 662,827 |
2023-12-20 | 5.75 | 5.88 | 5.75 | 5.88 | 460,374 |
2023-12-19 | 5.88 | 5.88 | 5.88 | 5.88 | 740,332 |
2023-12-18 | 6.25 | 6.65 | 6.65 | 5.88 | 365,113 |
2023-12-15 | 6.25 | 6.15 | 6.15 | 6.15 | 165,566 |
2023-12-14 | 6.25 | 6.65 | 6.65 | 6.65 | 121,331 |
2023-12-13 | 6.00 | 6.25 | 6.00 | 6.25 | 100,668 |
2023-12-12 | 6.00 | 6.00 | 6.00 | 6.00 | 552,868 |
2023-12-11 | 6.25 | 6.15 | 6.15 | 6.15 | 1,348,172 |
2023-12-08 | 6.25 | 6.25 | 6.20 | 6.25 | 3,928 |
2023-12-07 | 6.13 | 6.25 | 6.13 | 6.25 | 1,332,614 |
2023-12-06 | 5.88 | 6.15 | 6.13 | 6.13 | 1,474,581 |
2023-12-05 | 5.63 | 6.00 | 5.63 | 5.88 | 1,770,136 |
2023-12-04 | 7.25 | 7.25 | 7.00 | 7.25 | 161,039 |
2023-12-01 | 6.50 | 7.25 | 6.50 | 7.00 | 31,557 |
2023-11-30 | 7.25 | 6.55 | 6.55 | 6.55 | 18,115 |
2023-11-29 | 7.25 | 7.25 | 7.25 | 7.25 | 32,910 |
2023-11-28 | 7.25 | 7.65 | 7.25 | 7.25 | 43,552 |
2023-11-27 | 7.25 | 7.25 | 7.00 | 7.25 | 26,735 |
2023-11-24 | 7.25 | 7.25 | 7.25 | 7.25 | 22,044 |
2023-11-23 | 7.50 | 7.50 | 7.25 | 7.25 | 77,695 |
2023-11-22 | 6.75 | 6.75 | 6.75 | 6.75 | 997,103 |
2023-11-21 | 6.50 | 6.75 | 6.50 | 6.75 | 909,455 |
2023-11-20 | 6.00 | 6.50 | 6.25 | 6.50 | 247,277 |
2023-11-17 | 6.25 | 6.25 | 6.00 | 6.00 | 197,308 |
2023-11-16 | 6.25 | 6.25 | 6.25 | 6.25 | 74,988 |
2023-11-15 | 6.25 | 6.50 | 6.50 | 6.50 | 415,022 |
2023-11-14 | 6.25 | 6.25 | 6.25 | 6.25 | 3,218 |
2023-11-13 | 6.25 | 6.50 | 6.25 | 6.50 | 742,108 |
2023-11-10 | 5.25 | 6.50 | 5.25 | 6.25 | 1,395,385 |
2023-11-09 | 5.25 | 5.25 | 5.25 | 5.25 | 466,012 |
2023-11-08 | 5.00 | 5.25 | 5.00 | 5.25 | 570,347 |
2023-11-07 | 4.42 | 4.42 | 4.42 | 4.93 | 179,781 |
2023-11-06 | 4.50 | 4.84 | 4.50 | 4.84 | 6,989 |
2023-11-03 | 4.48 | 4.48 | 4.48 | 4.50 | 23,131 |
2023-11-02 | 4.54 | 4.59 | 4.54 | 4.59 | 123,716 |
2023-11-01 | 4.50 | 4.80 | 4.50 | 4.54 | 116,794 |
2023-10-31 | 4.10 | 4.10 | 4.10 | 4.10 | 16,997 |
2023-10-30 | 4.36 | 4.36 | 4.20 | 4.25 | 149,093 |
2023-10-27 | 3.50 | 3.80 | 3.50 | 4.25 | 800,299 |
2023-10-26 | 3.74 | 3.74 | 3.65 | 3.65 | 0 |
2023-10-25 | 3.69 | 3.74 | 3.69 | 3.74 | 949 |
2023-10-24 | 3.88 | 3.90 | 3.88 | 3.69 | 162,216 |
2023-10-23 | 3.70 | 3.70 | 3.60 | 3.80 | 132,405 |
2023-10-20 | 3.50 | 3.80 | 3.50 | 3.80 | 2,678,981 |
2023-10-19 | 3.32 | 3.32 | 3.32 | 3.32 | 24,921 |
2023-10-18 | 3.50 | 3.50 | 3.50 | 3.25 | 461,609 |
2023-10-17 | 3.48 | 3.48 | 3.20 | 3.42 | 49,939 |
2023-10-16 | 3.20 | 3.20 | 3.20 | 3.38 | 2,183 |
2023-10-13 | 3.54 | 3.54 | 3.44 | 3.58 | 158,238 |
2023-10-12 | 3.48 | 3.48 | 3.22 | 3.45 | 68,176 |
2023-10-11 | 3.82 | 3.82 | 3.26 | 3.41 | 84,771 |
2023-10-10 | 3.40 | 3.48 | 3.40 | 3.60 | 184,910 |
2023-10-09 | 3.96 | 3.96 | 3.69 | 3.69 | 733,337 |
2023-10-06 | 3.68 | 3.88 | 3.68 | 3.96 | 323,041 |
2023-10-05 | 3.78 | 3.78 | 3.78 | 4.01 | 159,196 |
2023-10-04 | 3.92 | 3.92 | 3.70 | 3.70 | 164,518 |
2023-10-03 | 3.80 | 3.80 | 3.70 | 3.89 | 200,512 |
2023-10-02 | 4.10 | 4.10 | 3.82 | 4.09 | 157,258 |
2023-09-29 | 4.06 | 4.20 | 3.94 | 4.00 | 642,667 |
2023-09-28 | 4.10 | 4.10 | 4.02 | 3.87 | 114,117 |
2023-09-27 | 4.02 | 4.02 | 3.60 | 4.00 | 316,842 |
2023-09-26 | 4.46 | 4.46 | 4.40 | 4.40 | 81,765 |
2023-09-25 | 4.50 | 4.50 | 4.50 | 4.37 | 28,371 |
2023-09-22 | 4.78 | 4.78 | 4.28 | 4.39 | 515,753 |
2023-09-21 | 4.84 | 4.84 | 4.84 | 4.69 | 14,787 |
2023-09-20 | 4.78 | 4.78 | 4.78 | 4.74 | 54,714 |
2023-09-19 | 4.54 | 4.60 | 4.40 | 4.69 | 398,035 |
2023-09-18 | 5.10 | 5.10 | 5.10 | 5.00 | 22,854 |
2023-09-15 | 4.54 | 4.72 | 4.54 | 5.00 | 683,746 |
2023-09-14 | 4.92 | 4.92 | 4.92 | 4.74 | 184,730 |
2023-09-13 | 5.40 | 5.40 | 4.98 | 4.81 | 593,658 |
2023-09-12 | 5.50 | 5.50 | 5.50 | 5.30 | 49,642 |
2023-09-11 | 5.50 | 5.50 | 5.50 | 5.30 | 61,852 |
2023-09-08 | 5.70 | 5.70 | 5.70 | 5.25 | 206,956 |
2023-09-07 | 5.95 | 6.00 | 5.35 | 5.60 | 396,537 |
2023-09-06 | 6.15 | 6.15 | 6.00 | 6.45 | 3,616 |
2023-09-05 | 6.63 | 6.63 | 6.55 | 6.55 | 7,061 |
2023-09-04 | 6.15 | 6.15 | 6.15 | 6.63 | 7,183 |
2023-09-01 | 6.30 | 6.60 | 6.30 | 6.60 | 10,002 |
2023-08-31 | 6.45 | 6.45 | 6.30 | 6.30 | 13,562 |
2023-08-30 | 6.23 | 6.45 | 6.23 | 6.45 | 205 |
2023-08-29 | 6.30 | 6.50 | 6.15 | 6.23 | 184,850 |
2023-08-28 | 6.35 | 6.35 | 6.35 | 6.35 | 0 |
2023-08-25 | 6.90 | 6.90 | 6.00 | 6.35 | 401,643 |
2023-08-24 | 6.75 | 7.00 | 6.75 | 6.63 | 87,961 |
2023-08-23 | 7.10 | 7.10 | 6.73 | 6.73 | 6,977 |
2023-08-22 | 6.75 | 6.75 | 6.75 | 7.10 | 7,933 |
2023-08-21 | 7.15 | 7.15 | 6.40 | 6.75 | 92,654 |
2023-08-18 | 6.93 | 6.98 | 6.93 | 6.98 | 507 |
2023-08-17 | 7.25 | 7.25 | 6.90 | 6.93 | 171,305 |
2023-08-16 | 7.00 | 7.15 | 7.00 | 7.08 | 51,051 |
2023-08-15 | 6.83 | 6.83 | 6.75 | 6.75 | 24 |
2023-08-14 | 6.65 | 6.95 | 6.65 | 6.83 | 20,202 |
2023-08-11 | 7.25 | 7.25 | 7.25 | 6.83 | 916 |
2023-08-10 | 7.40 | 7.40 | 6.80 | 7.13 | 280,941 |
2023-08-09 | 7.50 | 7.50 | 7.50 | 7.25 | 7,571 |
2023-08-08 | 7.45 | 7.45 | 7.45 | 7.23 | 134,456 |
2023-08-07 | 7.75 | 7.75 | 7.70 | 7.23 | 24,444 |
2023-08-04 | 7.05 | 7.05 | 7.05 | 7.58 | 18,496 |
2023-08-03 | 7.50 | 7.50 | 7.50 | 7.50 | 9,308 |
2023-08-02 | 7.50 | 7.50 | 7.50 | 7.50 | 8,248 |
2023-08-01 | 7.90 | 7.90 | 7.90 | 7.50 | 306,158 |
2023-07-31 | 8.00 | 8.00 | 7.30 | 7.75 | 824,428 |
2023-07-28 | 8.95 | 8.95 | 8.50 | 8.75 | 176,683 |
2023-07-27 | 9.00 | 9.00 | 9.00 | 8.75 | 28,543 |
2023-07-26 | 8.98 | 9.00 | 8.98 | 9.00 | 50,755 |
2023-07-25 | 9.45 | 9.45 | 9.45 | 8.98 | 4,192 |
2023-07-24 | 8.60 | 8.60 | 8.60 | 9.25 | 56,249 |
2023-07-21 | 9.13 | 9.13 | 8.75 | 8.75 | 16,679 |
2023-07-20 | 8.48 | 9.13 | 8.48 | 9.13 | 38,462 |
2023-07-19 | 8.55 | 8.80 | 8.05 | 8.48 | 79,631 |
2023-07-18 | 8.45 | 8.45 | 8.45 | 8.75 | 53,526 |
2023-07-17 | 8.80 | 8.80 | 8.50 | 8.65 | 122,213 |
2023-07-14 | 8.60 | 8.60 | 8.25 | 8.63 | 15,674 |
2023-07-13 | 8.70 | 8.70 | 8.65 | 8.38 | 176,487 |
2023-07-12 | 8.80 | 8.80 | 8.80 | 8.38 | 2,802 |
2023-07-11 | 8.70 | 8.70 | 8.10 | 8.63 | 9,637 |
2023-07-10 | 8.45 | 8.70 | 8.45 | 8.48 | 1,299,341 |
2023-07-07 | 9.00 | 9.00 | 8.50 | 8.50 | 567,632 |
2023-07-06 | 8.93 | 8.93 | 8.78 | 8.78 | 0 |
2023-07-05 | 9.50 | 9.50 | 8.93 | 8.93 | 111 |
2023-07-04 | 9.10 | 9.50 | 8.90 | 9.50 | 173,225 |
2023-07-03 | 8.50 | 8.50 | 8.50 | 8.78 | 98,438 |
2023-06-30 | 9.50 | 9.50 | 9.50 | 8.78 | 341,573 |
2023-06-29 | 8.80 | 8.80 | 8.80 | 9.28 | 5,892 |
2023-06-28 | 8.55 | 9.00 | 8.55 | 9.00 | 185,696 |
2023-06-27 | 9.45 | 9.45 | 9.45 | 8.95 | 32,187 |
2023-06-26 | 9.05 | 9.05 | 8.80 | 8.88 | 374,784 |
2023-06-23 | 9.53 | 9.75 | 9.53 | 9.75 | 19,458 |
2023-06-22 | 10.25 | 10.25 | 9.53 | 9.53 | 20,515 |
2023-06-21 | 9.70 | 9.70 | 9.50 | 10.25 | 2,213 |
2023-06-20 | 10.25 | 10.25 | 9.70 | 9.70 | 93,991 |
2023-06-19 | 9.78 | 10.25 | 9.78 | 10.25 | 1,591 |
2023-06-16 | 9.60 | 10.00 | 9.35 | 9.78 | 570,168 |
2023-06-15 | 9.80 | 10.00 | 9.00 | 9.78 | 791,975 |
2023-06-14 | 11.50 | 11.55 | 11.50 | 11.55 | 10,886 |
2023-06-13 | 12.00 | 12.00 | 12.00 | 11.50 | 71,312 |
2023-06-12 | 11.50 | 11.50 | 11.40 | 11.50 | 1,669,825 |
2023-06-09 | 10.80 | 10.80 | 10.80 | 11.35 | 40,157 |
2023-06-08 | 10.95 | 10.95 | 10.95 | 10.95 | 46,796 |
2023-06-07 | 11.00 | 11.20 | 11.00 | 10.95 | 564,332 |
2023-06-06 | 11.20 | 11.20 | 11.20 | 11.00 | 328,469 |
2023-06-05 | 10.80 | 10.80 | 10.80 | 11.00 | 199,937 |
2023-06-02 | 11.20 | 11.20 | 10.50 | 10.70 | 878,559 |
2023-06-01 | 11.10 | 11.50 | 10.90 | 11.00 | 530,954 |
2023-05-31 | 11.00 | 11.20 | 11.00 | 11.20 | 761,572 |
2023-05-30 | 10.60 | 11.50 | 10.50 | 11.50 | 170,887 |
2023-05-29 | 11.00 | 11.00 | 11.00 | 11.00 | 0 |
2023-05-26 | 11.00 | 11.10 | 11.00 | 11.00 | 819,042 |
2023-05-25 | 11.10 | 11.20 | 11.00 | 11.20 | 771,128 |
2023-05-24 | 11.00 | 11.50 | 11.00 | 11.10 | 1,809,660 |
2023-05-23 | 12.10 | 12.10 | 11.40 | 11.50 | 231,067 |
2023-05-22 | 10.40 | 11.60 | 10.40 | 11.85 | 807,657 |
2023-05-19 | 10.60 | 11.20 | 10.10 | 10.60 | 1,029,222 |
2023-05-18 | 12.70 | 12.70 | 10.30 | 10.40 | 944,254 |
2023-05-17 | 15.00 | 16.10 | 11.20 | 11.30 | 6,463,904 |
2023-05-16 | 9.25 | 9.25 | 8.83 | 8.83 | 11,381 |
2023-05-15 | 9.50 | 9.70 | 9.00 | 9.25 | 110,946 |
2023-05-12 | 9.65 | 9.95 | 9.05 | 9.58 | 435,102 |
2023-05-11 | 9.50 | 9.50 | 9.25 | 9.50 | 286,715 |
2023-05-10 | 9.00 | 9.50 | 9.00 | 9.50 | 377,175 |
2023-05-09 | 9.00 | 9.50 | 9.00 | 9.33 | 658,633 |
2023-05-08 | 9.00 | 9.00 | 9.00 | 9.00 | 0 |
2023-05-05 | 7.95 | 10.50 | 7.75 | 9.00 | 2,750,083 |
2023-05-04 | 7.30 | 8.00 | 7.30 | 7.80 | 793,159 |
2023-05-03 | 8.15 | 8.15 | 7.00 | 7.45 | 1,256,675 |
2023-05-02 | 8.05 | 8.50 | 8.00 | 8.00 | 552,338 |
2023-05-01 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
2023-04-28 | 8.85 | 8.85 | 8.05 | 8.13 | 782,067 |
2023-04-27 | 10.50 | 10.50 | 8.50 | 8.65 | 756,351 |
2023-04-26 | 10.30 | 10.50 | 9.50 | 10.15 | 106,871 |
2023-04-25 | 12.10 | 12.10 | 9.80 | 10.15 | 496,564 |
2023-04-24 | 10.70 | 12.20 | 10.70 | 12.15 | 317,540 |
2023-04-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-04-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-03-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-02-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2023-01-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-20 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-19 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-13 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-12 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-06 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-05 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-12-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-30 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-29 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-24 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-23 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-22 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-21 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-18 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-17 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-16 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-15 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-14 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-11 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-10 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-09 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-08 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-07 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-04 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-03 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-02 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-11-01 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-31 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-28 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-27 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-26 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-25 | 10.68 | 10.68 | 10.68 | 10.68 | 0 |
2022-10-24 | 10.55 | 10.55 | 10.55 | 10.90 | 28,647 |
2022-10-21 | 11.15 | 11.15 | 11.15 | 10.85 | 5,709 |
2022-10-20 | 11.10 | 11.10 | 10.85 | 10.85 | 2,821 |
2022-10-19 | 11.60 | 11.60 | 11.55 | 11.10 | 146,054 |
2022-10-18 | 10.80 | 11.60 | 10.80 | 11.28 | 96,466 |
2022-10-17 | 11.35 | 11.40 | 11.35 | 10.53 | 194,979 |
2022-10-14 | 10.78 | 10.78 | 10.75 | 10.75 | 8 |
2022-10-13 | 10.30 | 10.30 | 10.30 | 10.78 | 89,283 |
2022-10-12 | 10.80 | 10.80 | 10.80 | 10.34 | 243 |
2022-10-11 | 11.00 | 11.00 | 11.00 | 10.49 | 4,988 |
2022-10-10 | 10.88 | 10.88 | 10.69 | 10.69 | 1,000 |
2022-10-07 | 10.25 | 10.25 | 10.25 | 10.88 | 150,529 |
2022-10-06 | 10.75 | 10.75 | 10.45 | 10.63 | 201,121 |
2022-10-05 | 10.50 | 10.50 | 10.50 | 9.96 | 15,050 |
2022-10-04 | 10.05 | 10.05 | 9.74 | 10.21 | 968,670 |
2022-10-03 | 11.50 | 11.50 | 10.60 | 10.60 | 55,501 |
2022-09-30 | 11.00 | 11.05 | 11.00 | 11.50 | 154,641 |
2022-09-29 | 11.50 | 11.50 | 11.50 | 11.50 | 3,000 |
2022-09-28 | 12.05 | 12.05 | 11.00 | 11.50 | 509,335 |
2022-09-27 | 12.05 | 12.05 | 12.05 | 12.50 | 50,768 |
2022-09-26 | 13.05 | 13.05 | 12.00 | 12.15 | 257,871 |
2022-09-23 | 14.20 | 14.20 | 13.95 | 14.40 | 481,858 |
2022-09-22 | 14.30 | 14.45 | 14.30 | 14.43 | 387,136 |
2022-09-21 | 14.20 | 14.50 | 14.20 | 14.45 | 166,939 |
2022-09-20 | 14.30 | 14.75 | 14.00 | 14.50 | 417,520 |
2022-09-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-09-16 | 14.40 | 14.40 | 14.40 | 14.50 | 55,354 |
2022-09-15 | 13.00 | 14.00 | 13.00 | 14.40 | 626,690 |
2022-09-14 | 10.80 | 12.55 | 10.00 | 12.60 | 589,472 |
2022-09-13 | 10.05 | 10.60 | 9.58 | 10.50 | 327,941 |
2022-09-12 | 9.74 | 9.74 | 9.74 | 9.80 | 10,833 |
2022-09-09 | 10.00 | 10.00 | 10.00 | 9.48 | 37,993 |
2022-09-08 | 9.49 | 9.75 | 9.49 | 9.75 | 49,149 |
2022-09-07 | 9.96 | 9.96 | 9.90 | 9.49 | 61,931 |
2022-09-06 | 11.15 | 11.15 | 9.50 | 9.70 | 634,999 |
2022-09-05 | 10.55 | 10.65 | 10.00 | 10.85 | 163,068 |
2022-09-02 | 11.38 | 11.38 | 11.03 | 11.03 | 11,185 |
2022-09-01 | 11.50 | 11.50 | 11.00 | 11.38 | 123,895 |
2022-08-31 | 11.85 | 11.85 | 11.50 | 11.35 | 32,057 |
2022-08-30 | 12.00 | 12.00 | 11.60 | 11.75 | 116,896 |
2022-08-29 | 12.40 | 12.40 | 12.40 | 12.40 | 0 |
2022-08-26 | 12.60 | 12.60 | 12.60 | 12.40 | 5,000 |
2022-08-25 | 13.00 | 13.00 | 13.00 | 12.80 | 99,412 |
2022-08-24 | 13.35 | 13.35 | 13.35 | 12.95 | 243,543 |
2022-08-23 | 11.55 | 11.55 | 11.55 | 12.50 | 120,207 |
2022-08-22 | 11.73 | 12.20 | 11.73 | 12.20 | 50,834 |
2022-08-19 | 11.98 | 11.98 | 11.73 | 11.73 | 16,675 |
2022-08-18 | 11.98 | 11.98 | 11.98 | 11.98 | 2,790 |
2022-08-17 | 11.95 | 11.98 | 11.95 | 11.98 | 2,415,531 |
2022-08-16 | 11.50 | 11.50 | 11.50 | 11.95 | 13,184 |
2022-08-15 | 12.23 | 12.23 | 12.00 | 12.00 | 425 |
2022-08-12 | 12.50 | 12.50 | 12.50 | 12.23 | 25 |
2022-08-11 | 12.05 | 12.05 | 12.05 | 12.23 | 18,952 |
2022-08-10 | 11.50 | 12.45 | 11.50 | 11.88 | 360,906 |
2022-08-09 | 11.25 | 11.40 | 11.25 | 11.40 | 0 |
2022-08-08 | 11.45 | 11.50 | 11.45 | 11.25 | 542,257 |
2022-08-05 | 11.60 | 11.95 | 11.25 | 11.30 | 426,494 |
2022-08-04 | 12.25 | 12.25 | 12.25 | 12.25 | 2,013 |
2022-08-03 | 12.30 | 12.30 | 12.00 | 12.25 | 172,126 |
2022-08-02 | 12.45 | 12.45 | 12.00 | 12.25 | 154,808 |
2022-08-01 | 12.45 | 12.45 | 12.45 | 12.23 | 40,058 |
2022-07-29 | 12.80 | 12.80 | 12.80 | 12.40 | 13,000 |
2022-07-28 | 12.45 | 12.45 | 12.38 | 12.38 | 955 |
2022-07-27 | 12.60 | 12.60 | 12.00 | 12.45 | 47,041 |
2022-07-26 | 11.90 | 12.15 | 11.90 | 12.15 | 4,082 |
2022-07-25 | 11.50 | 12.50 | 11.20 | 11.90 | 331,848 |
2022-07-22 | 12.15 | 12.20 | 12.15 | 12.20 | 7,615 |
2022-07-21 | 12.15 | 12.45 | 12.15 | 12.15 | 16,828 |
2022-07-20 | 11.90 | 12.20 | 11.90 | 12.20 | 10 |
2022-07-19 | 11.80 | 11.80 | 11.80 | 11.90 | 5,036 |
2022-07-18 | 12.05 | 12.05 | 11.80 | 11.65 | 34,217 |
2022-07-15 | 12.00 | 12.00 | 12.00 | 12.10 | 10,478 |
2022-07-14 | 12.45 | 12.45 | 12.45 | 12.25 | 25,050 |
2022-07-13 | 11.80 | 11.80 | 11.80 | 12.40 | 10,768 |
2022-07-12 | 11.55 | 11.85 | 11.50 | 11.50 | 175,843 |
2022-07-11 | 12.25 | 12.25 | 12.00 | 11.75 | 123,095 |
2022-07-08 | 12.50 | 12.50 | 12.00 | 12.50 | 185,023 |
2022-07-07 | 12.80 | 12.80 | 12.80 | 12.65 | 194,000 |
2022-07-06 | 13.90 | 13.95 | 13.90 | 12.88 | 42,359 |
2022-07-05 | 14.10 | 14.10 | 13.00 | 13.50 | 26,385 |
2022-07-04 | 13.35 | 13.70 | 13.35 | 13.70 | 9,877 |
2022-07-01 | 13.50 | 13.50 | 13.50 | 13.35 | 1,000 |
2022-06-30 | 13.05 | 13.05 | 13.00 | 13.63 | 4,072 |
2022-06-29 | 13.85 | 13.85 | 13.85 | 13.08 | 6,750 |
2022-06-28 | 13.85 | 13.85 | 13.85 | 13.50 | 25 |
2022-06-27 | 13.00 | 13.95 | 13.00 | 13.50 | 14,417 |
2022-06-24 | 13.85 | 13.85 | 13.85 | 14.00 | 15 |
2022-06-23 | 13.50 | 13.50 | 13.50 | 13.50 | 1,829 |
2022-06-22 | 13.95 | 13.95 | 13.95 | 13.50 | 10,006 |
2022-06-21 | 13.65 | 13.65 | 13.50 | 13.50 | 1,000 |
2022-06-20 | 14.35 | 14.35 | 13.05 | 13.65 | 8,233 |
2022-06-17 | 14.00 | 14.00 | 14.00 | 14.00 | 42,400 |
2022-06-16 | 13.05 | 13.05 | 13.00 | 14.00 | 79,285 |
2022-06-15 | 14.00 | 14.00 | 13.50 | 14.00 | 97,438 |
2022-06-14 | 14.90 | 14.90 | 14.90 | 14.45 | 17,604 |
2022-06-13 | 14.50 | 14.50 | 14.50 | 14.50 | 80,701 |
2022-06-10 | 14.95 | 14.95 | 14.10 | 14.50 | 150,070 |
2022-06-09 | 15.00 | 15.00 | 15.00 | 14.55 | 4,086 |
2022-06-08 | 15.05 | 15.05 | 15.05 | 14.80 | 5,050 |
2022-06-07 | 15.70 | 15.70 | 15.00 | 14.65 | 71,065 |
2022-06-06 | 14.43 | 15.33 | 14.43 | 15.33 | 84,746 |
2022-06-03 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
2022-06-02 | 14.43 | 14.43 | 14.43 | 14.43 | 0 |
2022-06-01 | 15.30 | 15.30 | 14.70 | 14.43 | 150,454 |
2022-05-31 | 15.40 | 15.40 | 15.00 | 14.88 | 88,670 |
2022-05-30 | 15.00 | 15.00 | 15.00 | 15.00 | 20 |
2022-05-27 | 15.23 | 15.23 | 15.23 | 15.23 | 8,019 |
2022-05-26 | 15.45 | 15.45 | 15.45 | 15.23 | 4,653 |
2022-05-25 | 15.45 | 15.45 | 15.23 | 15.23 | 15,078 |
2022-05-24 | 15.90 | 15.90 | 15.90 | 15.45 | 24,887 |
2022-05-23 | 15.00 | 15.00 | 15.00 | 15.48 | 883 |
2022-05-20 | 15.13 | 15.13 | 15.13 | 15.13 | 5,900 |
2022-05-19 | 14.25 | 14.25 | 14.25 | 15.13 | 10,422 |
2022-05-18 | 15.95 | 15.95 | 15.95 | 15.35 | 47,916 |
2022-05-17 | 14.55 | 14.55 | 14.55 | 15.50 | 93,712 |
2022-05-16 | 16.05 | 16.10 | 16.05 | 15.30 | 302,911 |
2022-05-13 | 16.28 | 16.53 | 16.28 | 16.53 | 50,250 |
2022-05-12 | 16.10 | 16.95 | 16.10 | 16.28 | 40,058 |
2022-05-11 | 16.53 | 16.53 | 16.53 | 16.53 | 0 |
2022-05-10 | 16.95 | 16.95 | 16.55 | 16.53 | 8,389 |
2022-05-09 | 16.10 | 16.10 | 16.10 | 17.25 | 19,421 |
2022-05-06 | 16.28 | 16.75 | 16.28 | 16.75 | 100 |
2022-05-05 | 16.50 | 16.50 | 16.50 | 16.28 | 28,497 |
2022-05-04 | 16.50 | 16.50 | 16.50 | 16.28 | 152,127 |
2022-05-03 | 16.10 | 16.45 | 16.10 | 16.45 | 23,722 |
2022-05-02 | 16.95 | 16.95 | 16.95 | 16.95 | 0 |
2022-04-29 | 17.40 | 17.40 | 16.50 | 16.95 | 258,779 |
2022-04-28 | 17.85 | 17.85 | 17.85 | 17.68 | 10,935 |
2022-04-27 | 17.55 | 17.55 | 17.55 | 17.78 | 19,863 |
2022-04-26 | 18.95 | 19.00 | 18.00 | 17.88 | 243,909 |
2022-04-25 | 19.20 | 19.20 | 18.25 | 19.00 | 298,787 |
2022-04-22 | 18.05 | 19.55 | 18.05 | 19.60 | 995,746 |
2022-04-21 | 19.55 | 19.55 | 19.00 | 19.25 | 373,448 |
2022-04-20 | 19.50 | 19.50 | 19.50 | 19.50 | 308,000 |
2022-04-19 | 20.40 | 20.40 | 19.50 | 19.38 | 576,484 |
2022-04-18 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
2022-04-15 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
2022-04-14 | 20.00 | 20.10 | 19.05 | 19.25 | 159,985 |
2022-04-13 | 19.50 | 19.50 | 19.50 | 19.50 | 107,086 |
2022-04-12 | 18.95 | 19.00 | 18.50 | 19.10 | 113,836 |
2022-04-11 | 18.80 | 18.95 | 18.80 | 18.25 | 86,323 |
2022-04-08 | 18.95 | 18.95 | 18.95 | 18.30 | 65,074 |
2022-04-07 | 18.00 | 18.95 | 17.65 | 18.00 | 271,788 |
2022-04-06 | 17.50 | 17.55 | 17.30 | 17.75 | 593,990 |
2022-04-05 | 15.65 | 17.50 | 15.05 | 17.50 | 713,107 |
2022-04-04 | 15.65 | 15.65 | 15.65 | 15.18 | 121,460 |
2022-04-01 | 15.30 | 15.95 | 15.00 | 15.25 | 413,543 |
2022-03-31 | 15.95 | 15.95 | 15.00 | 15.30 | 97,070 |
2022-03-30 | 15.45 | 15.45 | 15.00 | 15.48 | 42,661 |
2022-03-29 | 15.95 | 16.00 | 15.80 | 15.50 | 115,764 |
2022-03-28 | 16.00 | 16.00 | 15.05 | 15.55 | 108,287 |
2022-03-25 | 16.00 | 16.00 | 15.05 | 15.75 | 277,019 |
2022-03-24 | 16.00 | 16.00 | 16.00 | 15.75 | 15,252 |
2022-03-23 | 16.00 | 16.00 | 15.60 | 15.75 | 29,777 |
2022-03-22 | 16.00 | 16.00 | 16.00 | 15.83 | 15,504 |
2022-03-21 | 16.00 | 16.00 | 16.00 | 15.75 | 4,615 |
2022-03-18 | 15.50 | 15.75 | 15.50 | 15.75 | 320,957 |
2022-03-17 | 15.95 | 16.00 | 15.95 | 15.55 | 657,101 |
2022-03-16 | 15.75 | 15.75 | 15.75 | 16.50 | 34,391 |
2022-03-15 | 16.45 | 16.45 | 15.30 | 15.60 | 62,810 |
2022-03-14 | 16.50 | 16.50 | 15.95 | 15.98 | 8,566 |
2022-03-11 | 16.50 | 16.50 | 15.25 | 16.20 | 276,935 |
2022-03-10 | 16.00 | 16.50 | 15.80 | 16.05 | 530,474 |
2022-03-09 | 15.20 | 15.75 | 15.20 | 15.63 | 15,119 |
2022-03-08 | 15.75 | 15.75 | 14.65 | 14.83 | 512,231 |
2022-03-07 | 16.75 | 16.75 | 15.20 | 15.35 | 171,857 |
2022-03-04 | 17.75 | 17.75 | 16.20 | 16.28 | 390,069 |
2022-03-03 | 18.00 | 18.00 | 18.00 | 17.65 | 147,825 |
2022-03-02 | 18.00 | 18.00 | 17.95 | 17.75 | 1,458,598 |
2022-03-01 | 18.15 | 18.15 | 17.95 | 17.78 | 153,085 |
2022-02-28 | 18.05 | 18.15 | 18.05 | 18.25 | 43,135 |
2022-02-25 | 18.05 | 18.05 | 18.05 | 18.28 | 3,780 |
2022-02-24 | 18.45 | 18.50 | 18.45 | 18.35 | 49,223 |
2022-02-23 | 18.55 | 18.90 | 18.45 | 18.33 | 343,947 |
2022-02-22 | 19.00 | 19.10 | 18.55 | 19.28 | 40,638 |
2022-02-21 | 19.45 | 19.95 | 19.00 | 19.73 | 55,026 |
2022-02-18 | 19.10 | 19.10 | 19.10 | 19.23 | 51,448 |
2022-02-17 | 19.10 | 19.55 | 19.10 | 19.70 | 66,163 |
2022-02-16 | 18.90 | 19.75 | 18.90 | 19.63 | 195,259 |
2022-02-15 | 17.50 | 20.20 | 17.50 | 19.38 | 412,353 |
2022-02-14 | 19.65 | 19.65 | 19.65 | 17.93 | 5,895 |
2022-02-11 | 18.25 | 19.00 | 18.25 | 19.23 | 222,518 |
2022-02-10 | 17.95 | 18.20 | 17.10 | 17.85 | 447,393 |
2022-02-09 | 17.80 | 18.70 | 17.80 | 18.30 | 83,661 |
2022-02-08 | 18.70 | 18.70 | 17.95 | 18.63 | 396,215 |
2022-02-07 | 19.40 | 19.45 | 18.95 | 18.63 | 27,955 |
2022-02-04 | 18.80 | 18.80 | 18.30 | 18.65 | 57,618 |
2022-02-03 | 19.00 | 19.00 | 18.65 | 18.65 | 79,497 |
2022-02-02 | 19.60 | 19.60 | 18.60 | 19.00 | 144,499 |
2022-02-01 | 19.60 | 19.60 | 19.55 | 19.60 | 77,171 |
2022-01-31 | 19.35 | 19.50 | 19.35 | 19.50 | 94,457 |
2022-01-28 | 19.00 | 19.50 | 18.90 | 19.23 | 122,058 |
2022-01-27 | 19.10 | 19.50 | 18.95 | 19.25 | 771,790 |
2022-01-26 | 19.45 | 19.50 | 18.90 | 19.40 | 336,064 |
2022-01-25 | 18.65 | 19.30 | 18.65 | 19.40 | 500,178 |
2022-01-24 | 19.00 | 19.00 | 18.75 | 19.30 | 184,225 |
2022-01-21 | 19.00 | 19.20 | 19.00 | 19.15 | 469,235 |
2022-01-20 | 19.00 | 19.00 | 19.00 | 18.88 | 44,896 |
2022-01-19 | 18.95 | 19.00 | 18.95 | 18.73 | 63,339 |
2022-01-18 | 18.68 | 18.68 | 18.65 | 18.65 | 112,792 |
2022-01-17 | 18.25 | 19.50 | 18.25 | 18.68 | 377,711 |
2022-01-14 | 18.90 | 19.00 | 18.90 | 19.00 | 27,105 |
2022-01-13 | 19.00 | 19.00 | 19.00 | 18.68 | 10,050 |
2022-01-12 | 19.20 | 19.20 | 18.30 | 19.00 | 258,001 |
2022-01-11 | 19.20 | 19.20 | 19.15 | 19.10 | 39,452 |
2022-01-10 | 19.10 | 19.35 | 19.10 | 19.03 | 124,437 |
2022-01-07 | 20.00 | 20.00 | 19.10 | 19.20 | 135,028 |
2022-01-06 | 19.90 | 19.90 | 19.10 | 19.50 | 48,465 |
2022-01-05 | 19.35 | 19.35 | 19.00 | 19.43 | 134,438 |
2022-01-04 | 19.95 | 20.00 | 18.65 | 19.85 | 32,997 |
2022-01-03 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2021-12-31 | 19.78 | 19.78 | 19.50 | 19.50 | 1,915 |
2021-12-30 | 19.55 | 19.78 | 19.55 | 19.78 | 16,006 |
2021-12-29 | 19.50 | 19.50 | 19.50 | 19.55 | 43,977 |
2021-12-28 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
2021-12-27 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
2021-12-24 | 20.00 | 20.00 | 19.75 | 19.38 | 189,271 |
2021-12-23 | 19.80 | 20.00 | 19.80 | 20.00 | 225,704 |
2021-12-22 | 19.95 | 20.00 | 19.95 | 20.00 | 80,306 |
2021-12-21 | 19.95 | 19.95 | 19.75 | 19.78 | 161,146 |
2021-12-20 | 19.50 | 19.50 | 19.50 | 19.73 | 110,010 |
2021-12-17 | 19.00 | 19.60 | 18.85 | 19.60 | 2,057,337 |
2021-12-16 | 18.25 | 19.20 | 18.25 | 18.75 | 4,210,890 |
2021-12-15 | 19.25 | 19.25 | 18.75 | 18.75 | 164,851 |
2021-12-14 | 19.00 | 19.75 | 19.00 | 18.98 | 258,069 |
2021-12-13 | 19.78 | 19.78 | 19.13 | 19.13 | 0 |
2021-12-10 | 20.00 | 20.00 | 19.75 | 19.78 | 56,290 |
2021-12-09 | 19.95 | 20.00 | 19.75 | 20.00 | 129,397 |
2021-12-08 | 20.00 | 20.00 | 18.95 | 19.95 | 577,560 |
2021-12-07 | 20.40 | 20.40 | 19.75 | 19.88 | 159,056 |
2021-12-06 | 20.50 | 20.50 | 19.75 | 19.88 | 148,346 |
2021-12-03 | 20.00 | 20.00 | 20.00 | 20.30 | 45,717 |
2021-12-02 | 19.45 | 19.50 | 19.45 | 20.28 | 178,845 |
2021-12-01 | 19.00 | 19.60 | 19.00 | 19.50 | 77,509 |
2021-11-30 | 19.95 | 20.00 | 19.45 | 19.50 | 1,304,530 |
2021-11-29 | 20.00 | 20.00 | 19.95 | 20.40 | 203,271 |
2021-11-26 | 19.95 | 20.10 | 19.20 | 19.38 | 858,192 |
2021-11-25 | 20.00 | 20.00 | 20.00 | 19.88 | 11,567 |
2021-11-24 | 20.00 | 20.00 | 19.75 | 19.88 | 141,340 |
2021-11-23 | 19.95 | 19.95 | 19.50 | 19.88 | 355,007 |
2021-11-22 | 20.00 | 20.10 | 19.70 | 19.85 | 662,743 |
2021-11-19 | 21.00 | 21.00 | 19.70 | 19.70 | 67,168 |
2021-11-18 | 20.10 | 20.90 | 20.10 | 20.50 | 542,168 |
2021-11-17 | 20.00 | 21.00 | 20.00 | 20.50 | 608,099 |
2021-11-16 | 20.60 | 21.10 | 20.60 | 20.50 | 1,388,154 |
2021-11-15 | 19.95 | 19.95 | 19.95 | 21.10 | 1,826 |
2021-11-12 | 21.10 | 21.10 | 20.50 | 20.50 | 189,123 |
2021-11-11 | 20.85 | 21.10 | 20.85 | 21.10 | 1,657 |
2021-11-10 | 20.60 | 21.00 | 20.60 | 20.85 | 149,341 |
2021-11-09 | 19.05 | 20.00 | 19.05 | 19.85 | 366,464 |
2021-11-08 | 20.00 | 20.00 | 20.00 | 20.00 | 151,531 |
2021-11-05 | 20.00 | 20.00 | 19.50 | 19.50 | 186,506 |
2021-11-04 | 19.55 | 20.00 | 19.55 | 19.75 | 65,231 |
2021-11-03 | 19.55 | 19.55 | 19.50 | 19.75 | 387,267 |
2021-11-02 | 20.50 | 20.60 | 19.75 | 20.60 | 182,721 |
2021-11-01 | 19.95 | 20.00 | 19.95 | 19.95 | 204,985 |
2021-10-29 | 20.40 | 21.40 | 18.55 | 19.98 | 643,475 |
2021-10-28 | 22.80 | 22.80 | 22.80 | 21.90 | 71,904 |
2021-10-27 | 21.90 | 22.90 | 21.60 | 22.90 | 34,010 |
2021-10-26 | 21.00 | 21.95 | 21.00 | 21.95 | 1,761 |
2021-10-25 | 22.00 | 22.00 | 21.00 | 21.00 | 52,560 |
2021-10-22 | 22.90 | 22.90 | 22.90 | 22.05 | 34,684 |
2021-10-21 | 21.00 | 22.30 | 21.00 | 22.30 | 84 |
2021-10-20 | 21.00 | 21.00 | 21.00 | 21.00 | 3,054 |
2021-10-19 | 21.10 | 21.10 | 21.10 | 21.10 | 7,400 |
2021-10-18 | 22.00 | 22.60 | 21.20 | 22.20 | 120,083 |
2021-10-15 | 22.50 | 22.50 | 21.70 | 21.75 | 128,696 |
2021-10-14 | 22.60 | 23.90 | 22.60 | 23.20 | 18,271 |
2021-10-13 | 22.60 | 22.60 | 22.60 | 23.20 | 43,790 |
2021-10-12 | 24.10 | 24.10 | 22.50 | 22.50 | 112,773 |
2021-10-11 | 23.90 | 24.00 | 23.90 | 24.00 | 32,649 |
2021-10-08 | 23.00 | 23.00 | 23.00 | 23.30 | 88,304 |
2021-10-07 | 22.50 | 23.50 | 22.50 | 23.50 | 154,216 |
2021-10-06 | 22.30 | 22.30 | 22.00 | 22.00 | 44,704 |
2021-10-05 | 23.10 | 23.10 | 23.00 | 23.00 | 11,046 |
2021-10-04 | 23.00 | 23.10 | 23.00 | 23.10 | 42,719 |
2021-10-01 | 23.10 | 23.10 | 23.00 | 23.00 | 155,959 |
2021-09-30 | 23.90 | 23.90 | 23.90 | 23.95 | 45,969 |
2021-09-29 | 24.20 | 24.20 | 23.90 | 24.00 | 151,008 |
2021-09-28 | 23.00 | 23.90 | 23.00 | 23.90 | 1,495,095 |
2021-09-27 | 22.90 | 23.00 | 22.90 | 23.00 | 1,152,445 |
2021-09-24 | 21.30 | 22.80 | 21.30 | 22.80 | 180,298 |
2021-09-23 | 21.80 | 21.80 | 21.40 | 21.60 | 26,023 |
2021-09-22 | 21.50 | 21.50 | 21.50 | 21.50 | 63,085 |
2021-09-21 | 21.10 | 21.50 | 21.10 | 21.50 | 1,557,290 |
2021-09-20 | 21.50 | 21.60 | 21.00 | 21.15 | 134,383 |
2021-09-17 | 21.60 | 21.60 | 21.50 | 21.50 | 73,809 |
2021-09-16 | 21.60 | 21.60 | 21.50 | 21.50 | 254,811 |
2021-09-15 | 21.80 | 21.80 | 21.80 | 21.70 | 17,430 |
2021-09-14 | 22.90 | 22.90 | 21.50 | 21.80 | 677,208 |
2021-09-13 | 22.10 | 22.50 | 22.00 | 22.30 | 48,880 |
2021-09-10 | 22.70 | 22.70 | 22.00 | 22.35 | 31,285 |
2021-09-09 | 23.10 | 23.10 | 22.00 | 22.80 | 59,240 |
2021-09-08 | 22.80 | 22.80 | 22.80 | 22.65 | 215,111 |
2021-09-07 | 22.70 | 22.70 | 22.70 | 22.80 | 67,945 |
2021-09-06 | 23.60 | 23.60 | 22.60 | 22.60 | 17,753 |
2021-09-03 | 23.20 | 23.20 | 23.05 | 23.05 | 31,085 |
2021-09-02 | 23.05 | 23.20 | 23.05 | 23.20 | 136,412 |
2021-09-01 | 23.40 | 23.40 | 23.00 | 23.05 | 544,672 |
2021-08-31 | 23.10 | 23.60 | 23.10 | 23.45 | 47,355 |
2021-08-30 | 24.05 | 24.05 | 24.05 | 24.05 | 0 |
2021-08-27 | 23.60 | 23.60 | 23.60 | 24.05 | 164,467 |
2021-08-26 | 23.55 | 23.55 | 23.35 | 23.35 | 44 |
2021-08-25 | 23.95 | 23.95 | 23.55 | 23.55 | 2,447 |
2021-08-24 | 23.50 | 24.50 | 23.50 | 23.95 | 59,887 |
2021-08-23 | 23.00 | 23.30 | 23.00 | 23.50 | 34,647 |
2021-08-20 | 24.00 | 24.00 | 23.70 | 23.70 | 67,187 |
2021-08-19 | 22.60 | 24.50 | 22.60 | 24.00 | 79,762 |
2021-08-18 | 23.00 | 24.50 | 23.00 | 24.05 | 94,635 |
2021-08-17 | 23.10 | 23.40 | 23.10 | 23.35 | 268,313 |
2021-08-16 | 23.50 | 23.70 | 23.00 | 23.25 | 237,253 |
2021-08-13 | 23.00 | 23.30 | 23.00 | 23.40 | 35,083 |
2021-08-12 | 23.90 | 23.90 | 22.60 | 22.75 | 48,441 |
2021-08-11 | 23.60 | 23.90 | 23.00 | 23.10 | 546,021 |
2021-08-10 | 22.70 | 23.00 | 22.50 | 22.85 | 233,832 |
2021-08-09 | 22.10 | 22.70 | 21.00 | 22.70 | 1,150,767 |
2021-08-06 | 22.20 | 23.00 | 22.00 | 22.10 | 390,390 |
2021-08-05 | 20.30 | 21.90 | 20.30 | 21.00 | 5,521,889 |
2021-08-04 | 21.00 | 21.00 | 20.30 | 20.30 | 49,301 |
2021-08-03 | 21.00 | 21.00 | 20.40 | 20.50 | 20,469 |
2021-08-02 | 21.00 | 21.00 | 20.30 | 20.30 | 379,463 |
2021-07-30 | 20.90 | 21.00 | 20.50 | 21.00 | 6,037 |
2021-07-29 | 20.80 | 21.40 | 20.80 | 21.40 | 529 |
2021-07-28 | 20.50 | 21.00 | 20.50 | 20.80 | 372,179 |
2021-07-27 | 20.30 | 21.00 | 20.30 | 20.75 | 146,374 |
2021-07-26 | 20.90 | 21.00 | 20.90 | 20.85 | 1,057,815 |
2021-07-23 | 20.40 | 20.65 | 20.40 | 20.65 | 66,356 |
2021-07-22 | 21.00 | 21.00 | 20.30 | 20.40 | 190,393 |
2021-07-21 | 20.90 | 21.00 | 20.90 | 20.85 | 459,518 |
2021-07-20 | 20.90 | 21.00 | 20.90 | 21.00 | 57,029 |
2021-07-19 | 21.10 | 21.10 | 21.00 | 20.60 | 223,672 |
2021-07-16 | 21.80 | 21.80 | 21.40 | 21.80 | 111,254 |
2021-07-15 | 21.20 | 21.50 | 21.20 | 21.50 | 105,339 |
2021-07-14 | 21.90 | 21.90 | 21.20 | 21.20 | 73,739 |
2021-07-13 | 21.40 | 21.40 | 21.30 | 21.30 | 293,700 |
2021-07-12 | 22.00 | 22.00 | 21.40 | 21.55 | 94,335 |
2021-07-09 | 22.00 | 22.00 | 22.00 | 21.55 | 13,913 |
2021-07-08 | 21.90 | 22.00 | 21.90 | 21.60 | 57,202 |
2021-07-07 | 22.80 | 22.80 | 21.90 | 21.60 | 47,154 |
2021-07-06 | 21.60 | 22.80 | 21.10 | 22.80 | 999,971 |
2021-07-05 | 21.20 | 22.00 | 21.20 | 21.50 | 534,781 |
2021-07-02 | 21.90 | 22.00 | 21.70 | 21.75 | 159,548 |
2021-07-01 | 21.90 | 22.00 | 21.50 | 21.90 | 123,067 |
2021-06-30 | 22.00 | 22.00 | 21.10 | 21.10 | 228,916 |
2021-06-29 | 21.40 | 22.60 | 21.40 | 21.45 | 231,855 |
2021-06-28 | 21.50 | 22.00 | 21.50 | 22.00 | 132,161 |
2021-06-25 | 22.50 | 22.50 | 21.60 | 22.00 | 486,622 |
2021-06-24 | 22.60 | 22.90 | 21.80 | 21.90 | 2,765,618 |
2021-06-23 | 23.10 | 23.10 | 23.00 | 22.85 | 1,187,797 |
2021-06-22 | 24.60 | 24.80 | 22.30 | 23.00 | 1,997,974 |
2021-06-21 | 26.50 | 26.50 | 23.40 | 25.00 | 1,133,913 |
2021-06-18 | 28.30 | 28.80 | 26.80 | 28.00 | 403,820 |
2021-06-17 | 28.00 | 28.80 | 27.10 | 28.30 | 292,251 |
2021-06-16 | 29.00 | 29.00 | 27.20 | 27.20 | 207,527 |
2021-06-15 | 28.80 | 29.00 | 27.40 | 28.80 | 244,969 |
2021-06-14 | 28.40 | 29.00 | 27.40 | 27.40 | 848,643 |
2021-06-11 | 27.70 | 28.50 | 27.10 | 28.10 | 1,114,936 |
2021-06-10 | 27.50 | 28.00 | 26.90 | 28.00 | 938,417 |
2021-06-09 | 27.40 | 27.40 | 26.90 | 26.90 | 642,653 |
2021-06-08 | 27.60 | 27.60 | 25.90 | 26.80 | 1,895,463 |
2021-06-07 | 24.80 | 27.00 | 24.80 | 26.55 | 622,274 |
2021-06-04 | 25.00 | 25.10 | 24.70 | 24.90 | 145,089 |
2021-06-03 | 26.20 | 26.20 | 24.10 | 24.10 | 331,187 |
2021-06-02 | 27.60 | 27.60 | 26.30 | 26.50 | 81,433 |
2021-06-01 | 25.80 | 27.70 | 25.80 | 27.50 | 366,937 |
2021-05-28 | 24.50 | 26.30 | 24.50 | 26.20 | 3,274,013 |
2021-05-27 | 23.00 | 25.00 | 22.90 | 24.60 | 1,135,779 |
2021-05-26 | 21.80 | 23.00 | 21.50 | 23.00 | 3,315,056 |
2021-05-25 | 22.60 | 22.80 | 21.90 | 22.65 | 2,801,767 |
2021-05-24 | 24.00 | 24.00 | 24.00 | 24.00 | 586,031 |
2021-05-21 | 24.00 | 24.00 | 23.30 | 23.35 | 287,553 |
2021-05-20 | 23.90 | 24.00 | 22.70 | 23.60 | 362,792 |
2021-05-19 | 24.50 | 24.50 | 24.00 | 23.75 | 138,068 |
2021-05-18 | 25.10 | 25.10 | 24.10 | 24.20 | 395,557 |
2021-05-17 | 26.50 | 26.50 | 25.40 | 25.50 | 25,920 |
2021-05-14 | 26.40 | 26.40 | 25.20 | 25.20 | 14,117 |
2021-05-13 | 25.00 | 26.80 | 25.00 | 25.75 | 87,245 |
2021-05-12 | 25.90 | 25.90 | 25.00 | 25.00 | 65,148 |
2021-05-11 | 25.50 | 26.40 | 25.10 | 25.10 | 379,699 |
2021-05-10 | 27.30 | 27.30 | 27.30 | 26.60 | 66,285 |
2021-05-07 | 26.00 | 27.20 | 26.00 | 26.20 | 383,842 |
2021-05-06 | 26.90 | 27.00 | 26.40 | 25.95 | 442,265 |
2021-05-05 | 26.50 | 26.80 | 26.20 | 26.80 | 71,210 |
2021-05-04 | 24.90 | 26.80 | 24.90 | 26.15 | 498,146 |
2021-04-30 | 24.80 | 25.40 | 24.50 | 24.95 | 41,978 |
2021-04-29 | 26.50 | 26.50 | 24.00 | 24.75 | 729,989 |
2021-04-28 | 25.80 | 26.10 | 25.00 | 26.10 | 392,450 |
2021-04-27 | 27.10 | 27.10 | 25.30 | 25.50 | 439,218 |
2021-04-26 | 27.10 | 27.10 | 26.20 | 27.00 | 4,826 |
2021-04-23 | 25.50 | 26.70 | 25.50 | 26.50 | 282,593 |
2021-04-22 | 27.20 | 27.40 | 25.70 | 27.40 | 192,227 |
2021-04-21 | 28.10 | 28.10 | 25.80 | 26.90 | 209,242 |
2021-04-20 | 28.60 | 28.60 | 27.60 | 28.00 | 292,744 |
2021-04-19 | 30.00 | 30.00 | 28.50 | 28.50 | 374,538 |
2021-04-16 | 31.40 | 31.40 | 30.00 | 30.90 | 341,262 |
2021-04-15 | 29.60 | 31.00 | 29.60 | 30.00 | 878,455 |
2021-04-14 | 30.00 | 31.00 | 29.00 | 30.80 | 689,393 |
2021-04-13 | 28.50 | 29.60 | 28.50 | 29.45 | 1,118,944 |
2021-04-12 | 28.00 | 28.50 | 28.00 | 28.30 | 643,867 |
2021-04-09 | 25.60 | 27.70 | 25.60 | 27.00 | 1,259,341 |
2021-04-08 | 24.90 | 26.00 | 24.90 | 25.60 | 1,039,027 |
2021-04-07 | 23.60 | 24.30 | 23.50 | 23.90 | 35,395 |
2021-04-06 | 24.00 | 25.60 | 23.60 | 23.90 | 463,487 |
2021-04-01 | 24.10 | 24.10 | 24.10 | 24.85 | 4,358 |
2021-03-31 | 24.40 | 25.70 | 24.10 | 24.85 | 34,136 |
2021-03-30 | 25.60 | 25.70 | 25.60 | 24.55 | 11,784 |
2021-03-29 | 24.60 | 24.60 | 24.60 | 25.05 | 4,100 |
2021-03-26 | 24.80 | 25.70 | 24.80 | 24.90 | 500,135 |
2021-03-25 | 24.90 | 24.90 | 24.90 | 24.85 | 12,822 |
2021-03-24 | 24.20 | 25.50 | 24.10 | 25.00 | 156,100 |
2021-03-23 | 25.60 | 25.60 | 24.30 | 25.00 | 54,535 |
2021-03-22 | 25.60 | 25.60 | 24.50 | 25.05 | 2,721 |
2021-03-19 | 25.70 | 25.70 | 24.20 | 25.25 | 139,940 |
2021-03-18 | 25.90 | 25.90 | 24.60 | 25.35 | 182,493 |
2021-03-17 | 24.20 | 24.20 | 24.20 | 25.50 | 199,163 |
2021-03-16 | 24.00 | 24.90 | 24.00 | 24.90 | 28,652 |
2021-03-15 | 25.00 | 25.00 | 24.90 | 24.55 | 3,955 |
2021-03-12 | 25.00 | 25.00 | 24.20 | 24.50 | 49,795 |
2021-03-11 | 24.20 | 24.90 | 24.20 | 24.45 | 40,091 |
2021-03-10 | 24.90 | 24.90 | 24.10 | 24.70 | 71,220 |
2021-03-09 | 24.80 | 25.00 | 24.60 | 24.80 | 76,776 |
2021-03-08 | 24.30 | 25.90 | 24.30 | 24.60 | 77,804 |
2021-03-05 | 25.50 | 26.30 | 24.10 | 24.60 | 396,924 |
2021-03-04 | 25.10 | 25.50 | 25.10 | 25.90 | 620,894 |
2021-03-03 | 27.00 | 27.00 | 25.40 | 26.10 | 22,470 |
2021-03-02 | 27.40 | 27.40 | 25.50 | 25.75 | 62,118 |
2021-03-01 | 25.20 | 25.80 | 25.20 | 26.10 | 194,550 |
2021-02-26 | 25.20 | 25.90 | 25.20 | 26.40 | 62,500 |
2021-02-25 | 26.90 | 27.00 | 25.00 | 27.00 | 899,654 |
2021-02-24 | 27.80 | 27.80 | 26.60 | 27.20 | 7,946 |
2021-02-23 | 28.00 | 28.00 | 26.40 | 26.40 | 89,534 |
2021-02-22 | 26.80 | 27.90 | 26.20 | 26.85 | 170,491 |
2021-02-19 | 28.90 | 28.90 | 26.20 | 26.45 | 201,717 |
2021-02-18 | 29.80 | 29.90 | 27.50 | 27.75 | 694,192 |
2021-02-17 | 28.00 | 28.00 | 28.00 | 28.00 | 549,735 |
2021-02-16 | 29.90 | 29.90 | 28.00 | 28.50 | 526,894 |
2021-02-15 | 29.90 | 29.90 | 28.10 | 29.00 | 518,379 |
2021-02-12 | 29.00 | 30.00 | 27.10 | 29.50 | 2,416,928 |
2021-02-11 | 28.80 | 28.80 | 27.10 | 28.00 | 320,257 |
2021-02-10 | 27.50 | 28.40 | 27.30 | 27.60 | 796,525 |
2021-02-09 | 28.40 | 28.40 | 26.60 | 26.80 | 591,824 |
2021-02-08 | 26.40 | 27.60 | 26.00 | 27.20 | 300,810 |
2021-02-05 | 26.40 | 27.00 | 25.10 | 26.70 | 615,265 |
2021-02-04 | 28.40 | 28.40 | 26.30 | 26.45 | 182,831 |
2021-02-03 | 27.00 | 29.00 | 27.00 | 27.90 | 101,069 |
2021-02-02 | 29.00 | 29.80 | 27.00 | 27.70 | 11,998 |
2021-02-01 | 29.20 | 29.20 | 28.90 | 28.05 | 19,553 |
2021-01-29 | 29.80 | 29.80 | 27.40 | 27.85 | 178,909 |
2021-01-28 | 29.30 | 29.30 | 29.00 | 29.05 | 167,964 |
2021-01-27 | 28.90 | 29.80 | 28.90 | 29.30 | 88,184 |
2021-01-26 | 30.00 | 30.00 | 28.10 | 29.30 | 214,524 |
2021-01-25 | 26.80 | 29.90 | 26.80 | 29.05 | 310,907 |
2021-01-22 | 27.40 | 29.00 | 26.00 | 27.60 | 404,365 |
2021-01-21 | 26.40 | 27.30 | 26.40 | 26.20 | 143,298 |
2021-01-20 | 24.10 | 25.90 | 24.10 | 25.90 | 62,697 |
2021-01-19 | 24.00 | 25.90 | 22.70 | 25.00 | 193,324 |
2021-01-18 | 25.00 | 25.00 | 25.00 | 25.00 | 71,355 |
2021-01-15 | 24.50 | 25.00 | 24.00 | 24.50 | 392,758 |
2021-01-14 | 23.80 | 24.80 | 23.50 | 23.40 | 228,146 |
2021-01-13 | 23.30 | 23.30 | 22.10 | 23.10 | 302,304 |
2021-01-12 | 22.00 | 24.80 | 22.00 | 23.60 | 37,556 |
2021-01-11 | 24.80 | 24.80 | 22.10 | 22.30 | 244,211 |
2021-01-08 | 23.10 | 23.20 | 21.90 | 22.75 | 367,516 |
2021-01-07 | 23.90 | 24.40 | 23.20 | 23.25 | 193,372 |
2021-01-06 | 21.50 | 23.90 | 21.00 | 22.90 | 441,264 |
2021-01-05 | 23.30 | 23.50 | 21.60 | 21.65 | 594,622 |
2021-01-04 | 24.00 | 24.00 | 22.60 | 23.20 | 232,114 |
2020-12-31 | 24.00 | 24.00 | 22.10 | 23.05 | 93,949 |
2020-12-30 | 22.90 | 24.00 | 22.90 | 23.25 | 561,342 |
2020-12-29 | 23.20 | 23.40 | 22.00 | 23.00 | 476,303 |
2020-12-24 | 24.00 | 24.00 | 23.00 | 22.75 | 200,411 |
2020-12-23 | 24.90 | 25.00 | 23.70 | 23.95 | 372,759 |
2020-12-22 | 25.80 | 25.90 | 24.80 | 24.85 | 282,075 |
2020-12-21 | 25.00 | 27.00 | 24.90 | 25.35 | 370,809 |
2020-12-18 | 27.70 | 27.70 | 27.70 | 25.65 | 38,600 |
2020-12-17 | 27.70 | 27.70 | 25.50 | 25.65 | 123,986 |
2020-12-16 | 26.50 | 27.70 | 26.00 | 26.35 | 49,635 |
2020-12-15 | 24.90 | 26.90 | 24.90 | 25.15 | 33,479 |
2020-12-14 | 27.00 | 27.00 | 25.10 | 25.80 | 97,692 |
2020-12-11 | 25.55 | 26.40 | 25.55 | 26.40 | 21,047 |
2020-12-10 | 26.20 | 26.20 | 26.10 | 25.55 | 15,249 |
2020-12-09 | 25.10 | 25.10 | 25.10 | 26.35 | 36,112 |
2020-12-08 | 25.10 | 28.00 | 25.00 | 26.50 | 107,520 |
2020-12-07 | 27.90 | 27.90 | 27.90 | 26.50 | 36,226 |
2020-12-04 | 25.10 | 25.10 | 25.10 | 26.20 | 24,963 |
2020-12-03 | 26.10 | 27.70 | 26.10 | 26.40 | 24,254 |
2020-12-02 | 27.80 | 27.80 | 25.10 | 26.85 | 92,962 |
2020-12-01 | 27.70 | 27.70 | 26.50 | 26.80 | 97,140 |
2020-11-30 | 26.90 | 27.00 | 26.90 | 27.15 | 15,460 |
2020-11-27 | 27.60 | 27.70 | 26.60 | 27.20 | 64,567 |
2020-11-26 | 27.70 | 27.70 | 26.00 | 25.55 | 46,066 |
2020-11-25 | 26.00 | 26.00 | 26.00 | 26.35 | 48,784 |
2020-11-24 | 26.10 | 27.70 | 25.00 | 25.85 | 134,134 |
2020-11-23 | 30.10 | 30.10 | 26.40 | 27.10 | 201,486 |
2020-11-20 | 28.50 | 31.00 | 28.50 | 31.00 | 428,848 |
2020-11-19 | 28.80 | 29.00 | 28.00 | 29.20 | 131,651 |
2020-11-18 | 27.50 | 28.80 | 27.10 | 27.65 | 51,766 |
2020-11-17 | 28.80 | 28.80 | 26.20 | 27.00 | 50,514 |
2020-11-16 | 27.10 | 27.10 | 27.10 | 27.55 | 17,588 |
2020-11-13 | 27.00 | 28.80 | 27.00 | 27.50 | 44,229 |
2020-11-12 | 30.00 | 30.00 | 26.00 | 26.35 | 790,187 |
2020-11-11 | 25.00 | 29.70 | 25.00 | 28.65 | 696,471 |
2020-11-10 | 22.90 | 25.80 | 22.90 | 24.20 | 337,057 |
2020-11-09 | 23.60 | 23.60 | 22.00 | 22.15 | 193,717 |
2020-11-06 | 25.00 | 25.50 | 24.00 | 23.90 | 201,880 |
2020-11-05 | 25.50 | 25.50 | 25.00 | 24.80 | 97,418 |
2020-11-04 | 24.70 | 24.70 | 24.70 | 25.00 | 11,350 |
2020-11-03 | 25.90 | 25.90 | 24.60 | 25.35 | 79,049 |
2020-11-02 | 24.00 | 25.00 | 24.00 | 24.55 | 38,014 |
2020-10-30 | 24.00 | 24.00 | 24.00 | 24.25 | 43,463 |
2020-10-29 | 25.90 | 25.90 | 25.90 | 24.50 | 96,477 |
2020-10-28 | 25.60 | 25.90 | 23.50 | 24.45 | 294,600 |
2020-10-27 | 25.10 | 25.50 | 24.00 | 25.10 | 132,584 |
2020-10-26 | 26.00 | 26.40 | 25.10 | 25.75 | 320,619 |
2020-10-23 | 27.40 | 27.40 | 26.10 | 26.25 | 38,990 |
2020-10-22 | 28.50 | 29.40 | 25.20 | 26.75 | 391,145 |
2020-10-21 | 28.50 | 30.40 | 28.50 | 29.35 | 116,572 |
2020-10-20 | 31.00 | 31.00 | 28.50 | 28.50 | 281,120 |
2020-10-16 | 31.00 | 31.00 | 31.00 | 31.60 | 13,084 |
2020-10-15 | 31.50 | 31.50 | 31.50 | 31.50 | 15,000 |
2020-10-14 | 31.60 | 32.90 | 31.20 | 31.20 | 176,959 |
2020-10-13 | 32.10 | 32.80 | 32.00 | 32.20 | 107,612 |
2020-10-12 | 33.90 | 33.90 | 32.10 | 32.50 | 21,531 |
2020-10-09 | 32.60 | 33.30 | 31.00 | 32.35 | 349,584 |
2020-10-08 | 31.50 | 31.50 | 31.00 | 31.40 | 144,132 |
2020-10-07 | 32.80 | 32.80 | 32.80 | 32.80 | 7,503 |
2020-10-06 | 31.50 | 32.80 | 31.50 | 32.80 | 0 |
2020-10-05 | 32.20 | 32.80 | 31.50 | 31.50 | 49,120 |
2020-10-02 | 32.00 | 32.80 | 32.00 | 32.50 | 70,495 |
2020-10-01 | 31.90 | 32.00 | 31.90 | 31.50 | 217,545 |
2020-09-30 | 33.00 | 33.00 | 31.00 | 31.10 | 376,170 |
2020-09-29 | 33.90 | 33.90 | 33.90 | 33.25 | 73,747 |
2020-09-28 | 33.50 | 33.50 | 33.00 | 33.25 | 298,032 |
2020-09-25 | 34.90 | 35.00 | 34.10 | 33.90 | 107,797 |
2020-09-24 | 34.00 | 34.00 | 33.60 | 33.85 | 37,274 |
2020-09-23 | 36.10 | 36.20 | 35.00 | 34.25 | 133,021 |
2020-09-22 | 35.90 | 36.00 | 35.90 | 35.40 | 90,346 |
2020-09-21 | 36.10 | 36.50 | 35.00 | 34.50 | 155,415 |
2020-09-18 | 36.60 | 38.90 | 36.00 | 37.45 | 320,106 |
2020-09-17 | 38.40 | 38.50 | 35.10 | 36.45 | 308,722 |
2020-09-16 | 37.40 | 37.40 | 35.10 | 37.00 | 271,163 |
2020-09-15 | 37.30 | 37.40 | 36.60 | 36.30 | 136,400 |
2020-09-14 | 37.00 | 39.10 | 35.60 | 36.35 | 825,986 |
2020-09-11 | 39.00 | 39.00 | 36.00 | 36.00 | 264,714 |
2020-09-10 | 39.10 | 39.10 | 39.00 | 39.35 | 240,076 |
2020-09-09 | 39.10 | 39.10 | 39.00 | 39.35 | 359,449 |
2020-09-08 | 39.00 | 39.70 | 39.00 | 39.25 | 214,073 |
2020-09-07 | 40.00 | 40.00 | 39.00 | 39.40 | 338,320 |
2020-09-04 | 39.90 | 40.00 | 39.00 | 39.25 | 306,575 |
2020-09-03 | 38.90 | 39.90 | 38.10 | 39.25 | 305,290 |
2020-09-02 | 38.00 | 38.00 | 38.00 | 38.50 | 116,341 |
2020-09-01 | 38.60 | 38.60 | 37.20 | 37.50 | 204,496 |
2020-08-28 | 38.90 | 41.00 | 38.90 | 39.00 | 1,137,532 |
2020-08-27 | 39.00 | 40.00 | 38.00 | 38.25 | 173,886 |
2020-08-26 | 39.00 | 39.00 | 39.00 | 38.85 | 541,107 |
2020-08-25 | 37.60 | 39.90 | 37.60 | 39.10 | 1,112,935 |
2020-08-24 | 35.50 | 37.10 | 35.50 | 37.15 | 480,700 |
2020-08-21 | 34.70 | 35.10 | 34.00 | 35.00 | 253,011 |
2020-08-20 | 33.20 | 33.20 | 32.90 | 32.70 | 107,137 |
2020-08-19 | 33.70 | 33.70 | 33.65 | 33.65 | 40,352 |
2020-08-18 | 33.20 | 33.50 | 33.20 | 33.70 | 207,274 |
2020-08-17 | 34.10 | 34.10 | 34.00 | 33.65 | 51,518 |
2020-08-14 | 36.70 | 36.70 | 35.60 | 34.80 | 60,621 |
2020-08-13 | 37.00 | 37.00 | 37.00 | 37.40 | 43,193 |
2020-08-12 | 37.10 | 37.10 | 37.00 | 37.50 | 106,161 |
2020-08-11 | 38.90 | 39.30 | 38.80 | 38.75 | 282,001 |
2020-08-10 | 38.00 | 38.90 | 38.00 | 38.10 | 72,823 |
2020-08-07 | 37.10 | 38.00 | 37.10 | 36.80 | 338,886 |
2020-08-06 | 35.90 | 35.90 | 35.90 | 38.00 | 235,762 |
2020-08-05 | 33.90 | 36.00 | 33.90 | 36.90 | 231,134 |
2020-08-04 | 33.90 | 33.90 | 32.70 | 33.40 | 288,579 |
2020-07-31 | 34.55 | 34.55 | 34.35 | 34.35 | 69,361 |
2020-07-30 | 34.75 | 34.75 | 34.75 | 34.75 | 2,372 |
2020-07-29 | 34.00 | 34.00 | 34.00 | 34.75 | 40,891 |
2020-07-28 | 37.10 | 37.10 | 36.00 | 35.45 | 143,685 |
2020-07-27 | 36.80 | 38.20 | 36.50 | 37.05 | 149,868 |
2020-07-24 | 36.00 | 36.00 | 36.00 | 35.40 | 16,541 |
2020-07-23 | 35.90 | 35.90 | 35.00 | 35.50 | 336,312 |
2020-07-22 | 34.00 | 35.00 | 33.10 | 34.45 | 208,049 |
2020-07-21 | 33.10 | 34.10 | 33.00 | 32.50 | 59,840 |
2020-07-20 | 33.75 | 33.75 | 33.75 | 33.75 | 7,992 |
2020-07-17 | 33.00 | 33.75 | 33.00 | 33.75 | 18,060 |
2020-07-16 | 36.90 | 36.90 | 33.00 | 33.75 | 30,607 |
2020-07-15 | 35.90 | 35.90 | 34.80 | 35.05 | 37,298 |
2020-07-14 | 36.10 | 36.10 | 35.90 | 36.50 | 109,194 |
2020-07-13 | 37.00 | 38.00 | 36.00 | 37.00 | 86,332 |
2020-07-10 | 37.00 | 37.75 | 37.00 | 37.75 | 6,249 |
2020-07-09 | 37.50 | 37.50 | 37.00 | 37.75 | 7,962 |
2020-07-08 | 37.70 | 37.70 | 37.50 | 38.25 | 5,242 |
2020-07-07 | 39.00 | 39.00 | 38.00 | 38.30 | 173,618 |
2020-07-06 | 38.20 | 39.50 | 38.00 | 39.50 | 479,163 |
2020-07-03 | 39.90 | 39.90 | 39.90 | 38.80 | 49,166 |
2020-07-02 | 40.00 | 40.00 | 38.10 | 38.75 | 82,932 |
2020-07-01 | 37.50 | 40.50 | 37.00 | 39.35 | 202,535 |
2020-06-30 | 37.00 | 37.00 | 36.10 | 36.30 | 25,982 |
2020-06-29 | 36.10 | 37.00 | 36.00 | 37.35 | 130,601 |
2020-06-26 | 36.00 | 38.20 | 36.00 | 35.05 | 116,290 |
2020-06-25 | 32.70 | 34.50 | 32.70 | 31.65 | 244,659 |
2020-06-24 | 32.40 | 32.50 | 31.60 | 31.20 | 97,368 |
2020-06-23 | 30.20 | 32.50 | 30.20 | 31.20 | 80,031 |
2020-06-22 | 31.00 | 32.00 | 30.00 | 31.25 | 226,629 |
2020-06-19 | 28.60 | 31.00 | 28.60 | 29.90 | 132,350 |
2020-06-18 | 28.50 | 30.80 | 28.50 | 29.20 | 81,859 |
2020-06-17 | 29.00 | 29.00 | 29.00 | 29.55 | 32,100 |
2020-06-16 | 31.00 | 31.00 | 29.10 | 29.55 | 44,071 |
2020-06-15 | 30.75 | 30.75 | 30.05 | 30.05 | 62,289 |
2020-06-12 | 30.75 | 30.75 | 30.75 | 30.75 | 9,731 |
2020-06-11 | 30.50 | 30.50 | 30.50 | 30.75 | 76,034 |
2020-06-10 | 29.50 | 30.00 | 29.50 | 30.00 | 38,399 |
2020-06-09 | 30.90 | 31.00 | 30.90 | 29.50 | 41,484 |
2020-06-08 | 28.70 | 28.75 | 28.70 | 28.75 | 1,338 |
2020-06-05 | 29.90 | 29.90 | 29.30 | 28.70 | 117,479 |
2020-06-04 | 30.30 | 30.30 | 28.50 | 28.90 | 395,486 |
2020-06-03 | 33.30 | 33.30 | 32.00 | 31.00 | 83,350 |
2020-06-02 | 33.60 | 33.60 | 33.50 | 33.50 | 50,748 |
2020-06-01 | 33.40 | 33.40 | 33.40 | 33.60 | 75,646 |
2020-05-29 | 33.75 | 33.75 | 33.75 | 33.75 | 33,584 |
2020-05-28 | 34.00 | 34.00 | 34.00 | 33.75 | 71,970 |
2020-05-27 | 34.00 | 34.00 | 33.90 | 35.00 | 33,983 |
2020-05-26 | 33.00 | 36.00 | 33.00 | 35.00 | 234,424 |
2020-05-22 | 31.50 | 31.50 | 31.50 | 30.75 | 23,126 |
2020-05-21 | 30.90 | 31.00 | 30.90 | 30.75 | 61,975 |
2020-05-20 | 30.80 | 30.80 | 30.80 | 29.95 | 8,394 |
2020-05-19 | 30.50 | 30.50 | 28.70 | 29.20 | 167,258 |
2020-05-18 | 29.90 | 30.50 | 29.90 | 28.90 | 152,799 |
2020-05-15 | 29.40 | 29.50 | 28.60 | 28.90 | 169,679 |
2020-05-14 | 27.60 | 27.60 | 27.60 | 28.35 | 131,182 |
2020-05-13 | 27.60 | 29.00 | 27.60 | 28.25 | 54,052 |
2020-05-12 | 26.50 | 28.00 | 26.50 | 28.25 | 201,025 |
2020-05-11 | 26.00 | 28.00 | 26.00 | 27.55 | 143,423 |
2020-05-07 | 28.00 | 28.00 | 28.00 | 27.30 | 68,601 |
2020-05-06 | 27.40 | 27.50 | 27.40 | 27.70 | 63,088 |
2020-05-05 | 27.00 | 27.00 | 27.00 | 26.80 | 87,002 |
2020-05-04 | 25.70 | 27.40 | 25.60 | 26.40 | 86,250 |
2020-05-01 | 26.10 | 27.90 | 25.50 | 26.10 | 317,966 |
2020-04-30 | 28.50 | 28.50 | 28.50 | 27.30 | 46,480 |
2020-04-29 | 28.00 | 28.50 | 28.00 | 27.30 | 39,354 |
2020-04-28 | 28.00 | 28.00 | 27.50 | 27.50 | 57,011 |
2020-04-27 | 26.90 | 27.50 | 26.90 | 27.50 | 256,752 |
2020-04-24 | 25.90 | 27.00 | 25.90 | 26.25 | 252,775 |
2020-04-23 | 25.90 | 25.90 | 25.90 | 25.10 | 7,900 |
2020-04-22 | 25.90 | 25.90 | 24.60 | 25.20 | 112,118 |
2020-04-21 | 25.00 | 25.90 | 24.60 | 25.20 | 174,938 |
2020-04-20 | 26.90 | 26.90 | 26.00 | 25.60 | 174,208 |
2020-04-17 | 27.00 | 27.00 | 27.00 | 27.30 | 101,080 |
2020-04-16 | 28.00 | 28.00 | 26.50 | 26.50 | 162,221 |
2020-04-15 | 27.00 | 27.00 | 27.00 | 28.00 | 76,202 |
2020-04-14 | 26.10 | 28.00 | 26.00 | 26.25 | 421,790 |
2020-04-09 | 28.00 | 28.00 | 26.00 | 26.25 | 97,713 |
2020-04-08 | 27.00 | 28.00 | 27.00 | 27.00 | 95,852 |
2020-04-07 | 25.90 | 26.00 | 25.80 | 25.10 | 180,345 |
2020-04-06 | 26.00 | 26.00 | 25.90 | 25.10 | 14,200 |
2020-04-03 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
2020-04-03 | 25.50 | 25.50 | 25.00 | 25.10 | 11,594 |
2020-04-02 | 25.00 | 25.00 | 25.00 | 25.20 | 173,452 |
2020-04-02 | 25.00 | 25.00 | 25.00 | 25.95 | 152,562 |
2020-04-01 | 25.10 | 25.10 | 25.00 | 25.95 | 277,858 |
2020-04-01 | 25.10 | 25.10 | 25.00 | 25.40 | 163,929 |
2020-03-31 | 25.20 | 26.80 | 25.20 | 25.70 | 215,734 |
2020-03-30 | 25.20 | 27.00 | 25.20 | 25.60 | 33,692 |
2020-03-27 | 26.80 | 26.80 | 26.80 | 25.90 | 55,419 |
2020-03-26 | 26.00 | 26.00 | 26.00 | 25.40 | 36,908 |
2020-03-25 | 25.80 | 26.00 | 25.80 | 25.00 | 128,232 |
2020-03-24 | 24.80 | 26.00 | 24.00 | 23.90 | 361,124 |
2020-03-23 | 25.20 | 26.80 | 23.00 | 25.50 | 172,528 |
2020-03-20 | 23.80 | 26.80 | 23.80 | 22.90 | 198,174 |
2020-03-19 | 22.60 | 23.00 | 22.60 | 21.20 | 69,173 |
2020-03-18 | 25.00 | 25.00 | 24.40 | 25.50 | 56,980 |
2020-03-17 | 26.00 | 26.00 | 24.00 | 26.50 | 241,084 |
2020-03-16 | 30.00 | 30.00 | 26.00 | 31.10 | 545,656 |
2020-03-13 | 32.60 | 32.60 | 29.80 | 33.50 | 811,877 |
2020-03-12 | 37.60 | 37.60 | 35.80 | 38.20 | 201,585 |
2020-03-11 | 36.60 | 39.20 | 36.60 | 36.80 | 201,309 |
2020-03-10 | 35.80 | 35.80 | 35.80 | 34.90 | 8,543 |
2020-03-09 | 37.60 | 37.80 | 36.20 | 37.70 | 232,555 |
2020-03-06 | 36.00 | 39.00 | 36.00 | 37.70 | 227,129 |
2020-03-05 | 35.40 | 35.60 | 33.40 | 34.60 | 215,107 |
2020-03-04 | 34.80 | 35.00 | 34.80 | 33.70 | 64,799 |
2020-03-03 | 35.00 | 35.40 | 35.00 | 33.70 | 85,879 |
2020-03-02 | 33.80 | 34.40 | 33.40 | 33.50 | 70,777 |
2020-02-28 | 33.60 | 34.00 | 31.00 | 34.00 | 243,148 |
2020-02-27 | 35.20 | 37.00 | 34.40 | 37.00 | 87,140 |
2020-02-26 | 36.20 | 36.20 | 36.00 | 37.00 | 30,000 |
2020-02-25 | 37.80 | 37.80 | 37.80 | 36.90 | 120,035 |
2020-02-24 | 36.80 | 37.80 | 36.60 | 36.40 | 143,977 |
2020-02-21 | 36.00 | 36.60 | 36.00 | 36.40 | 35,671 |
2020-02-20 | 36.00 | 36.80 | 35.20 | 35.50 | 43,449 |
2020-02-19 | 37.00 | 37.00 | 35.00 | 35.60 | 44,256 |
2020-02-18 | 37.40 | 37.40 | 36.00 | 35.60 | 135,310 |
2020-02-17 | 37.80 | 38.00 | 35.20 | 35.50 | 127,109 |
2020-02-14 | 37.40 | 38.00 | 37.40 | 37.60 | 114,234 |
2020-02-13 | 37.80 | 38.00 | 37.00 | 37.20 | 108,100 |
2020-02-12 | 39.40 | 39.40 | 37.00 | 37.30 | 133,768 |
2020-02-11 | 38.80 | 39.40 | 37.60 | 38.20 | 23,500 |
2020-02-10 | 38.80 | 39.60 | 37.20 | 37.50 | 449,024 |
2020-02-07 | 37.40 | 39.00 | 37.40 | 38.10 | 41,940 |
2020-02-06 | 38.80 | 40.00 | 38.60 | 38.40 | 103,257 |
2020-02-05 | 38.40 | 38.60 | 38.00 | 38.40 | 56,800 |
2020-02-04 | 38.60 | 39.40 | 37.00 | 37.50 | 474,304 |
2020-02-03 | 38.40 | 39.60 | 38.00 | 38.50 | 225,696 |
2020-01-31 | 40.00 | 40.00 | 38.80 | 40.00 | 289,536 |
2020-01-30 | 39.40 | 41.00 | 39.00 | 40.00 | 149,371 |
2020-01-29 | 38.20 | 39.00 | 38.00 | 39.20 | 213,268 |
2020-01-28 | 38.00 | 38.00 | 37.40 | 37.60 | 220,564 |
2020-01-27 | 37.60 | 38.00 | 37.40 | 37.40 | 102,500 |
2020-01-24 | 36.00 | 36.80 | 36.00 | 37.40 | 60,685 |
2020-01-23 | 36.00 | 36.00 | 36.00 | 35.70 | 675,996 |
2020-01-22 | 36.00 | 36.00 | 36.00 | 35.60 | 146,182 |
2020-01-21 | 35.80 | 35.80 | 35.80 | 35.60 | 92,898 |
2020-01-20 | 36.10 | 36.10 | 35.60 | 35.60 | 2,541 |
2020-01-17 | 36.40 | 36.40 | 36.10 | 36.10 | 28,803 |
2020-01-16 | 35.80 | 36.40 | 35.80 | 36.40 | 18,425 |
2020-01-15 | 37.20 | 37.20 | 35.40 | 35.80 | 382,772 |
2020-01-14 | 38.00 | 38.00 | 37.20 | 37.50 | 417,121 |
2020-01-13 | 37.60 | 38.00 | 37.60 | 37.90 | 88,000 |
2020-01-10 | 36.80 | 37.00 | 36.40 | 36.80 | 139,285 |
2020-01-09 | 36.00 | 36.00 | 35.80 | 36.30 | 210,795 |
2020-01-08 | 35.80 | 35.80 | 35.80 | 36.10 | 20,543 |
2020-01-07 | 35.40 | 36.00 | 35.40 | 36.00 | 259,323 |
2020-01-06 | 35.00 | 36.20 | 34.80 | 36.10 | 285,326 |
2020-01-03 | 35.20 | 35.80 | 35.20 | 35.80 | 560 |
2020-01-02 | 35.20 | 35.20 | 35.20 | 35.20 | 36,415 |
2019-12-31 | 35.20 | 35.20 | 35.20 | 35.20 | 0 |
2019-12-30 | 35.10 | 35.20 | 35.10 | 35.20 | 1,433 |
2019-12-27 | 35.00 | 35.00 | 35.00 | 35.10 | 8,440 |
2019-12-24 | 34.80 | 35.00 | 34.80 | 35.00 | 55,026 |
2019-12-23 | 34.80 | 34.80 | 34.80 | 34.30 | 4,240 |
2019-12-20 | 34.60 | 34.80 | 34.20 | 34.20 | 60,074 |
2019-12-19 | 35.80 | 35.80 | 35.80 | 35.10 | 23,470 |
2019-12-18 | 35.00 | 35.00 | 34.80 | 34.80 | 0 |
2019-12-17 | 34.80 | 35.20 | 34.80 | 35.00 | 110,749 |
2019-12-16 | 35.00 | 35.20 | 34.80 | 35.00 | 153,163 |
2019-12-13 | 35.00 | 35.80 | 34.80 | 34.70 | 550,229 |
2019-12-12 | 33.00 | 35.00 | 33.00 | 34.10 | 260,423 |
2019-12-11 | 29.00 | 32.00 | 29.00 | 31.40 | 288,610 |
2019-12-10 | 29.00 | 29.00 | 29.00 | 28.80 | 200,487 |
2019-12-09 | 30.40 | 30.40 | 28.60 | 28.80 | 287,260 |
2019-12-06 | 29.20 | 30.00 | 28.80 | 29.90 | 221,990 |
2019-12-05 | 30.40 | 30.40 | 28.60 | 28.80 | 346,929 |
2019-12-04 | 30.60 | 30.60 | 29.60 | 28.80 | 66,901 |
2019-12-03 | 31.60 | 31.60 | 29.20 | 29.40 | 278,421 |
2019-12-02 | 31.40 | 31.40 | 30.60 | 30.50 | 114,121 |
2019-11-29 | 31.00 | 31.00 | 31.00 | 30.40 | 57,422 |
2019-11-28 | 31.80 | 31.80 | 31.60 | 31.20 | 31,464 |
2019-11-27 | 32.40 | 32.40 | 32.00 | 32.00 | 73,531 |
2019-11-26 | 32.20 | 32.40 | 32.00 | 32.10 | 44,700 |
2019-11-25 | 32.60 | 32.60 | 32.60 | 32.30 | 757 |
2019-11-22 | 32.60 | 32.60 | 32.60 | 32.70 | 31,196 |
2019-11-21 | 32.80 | 32.80 | 32.80 | 32.60 | 34,944 |
2019-11-20 | 33.10 | 33.30 | 33.10 | 33.30 | 2,242 |
2019-11-19 | 33.60 | 33.60 | 33.60 | 33.10 | 15,000 |
2019-11-18 | 34.00 | 34.00 | 34.00 | 33.70 | 30,000 |
2019-11-15 | 34.60 | 34.60 | 34.60 | 34.20 | 13,314 |
2019-11-14 | 35.00 | 35.60 | 35.00 | 34.40 | 88,277 |
2019-11-13 | 34.20 | 35.00 | 34.20 | 34.20 | 141,217 |
2019-11-12 | 36.20 | 36.20 | 35.00 | 34.80 | 89,770 |
2019-11-11 | 36.60 | 36.60 | 36.40 | 36.30 | 25,771 |
2019-11-08 | 37.00 | 37.00 | 37.00 | 36.50 | 56,500 |
2019-11-07 | 36.70 | 36.70 | 36.70 | 36.70 | 3,654 |
2019-11-06 | 37.40 | 37.80 | 37.40 | 36.70 | 51,570 |
2019-11-05 | 36.40 | 36.40 | 36.40 | 36.60 | 36,733 |
2019-11-04 | 38.40 | 38.40 | 37.00 | 36.70 | 77,188 |
2019-11-01 | 38.20 | 38.20 | 38.00 | 38.10 | 258,414 |
2019-10-31 | 38.20 | 38.20 | 38.20 | 38.10 | 45,000 |
2019-10-30 | 38.00 | 38.00 | 37.80 | 38.20 | 103,439 |
2019-10-29 | 38.20 | 38.40 | 37.40 | 38.10 | 415,189 |
2019-10-28 | 38.40 | 38.80 | 38.00 | 38.10 | 131,175 |
2019-10-25 | 38.60 | 38.60 | 38.00 | 38.00 | 166,049 |
2019-10-24 | 38.40 | 38.40 | 38.00 | 38.10 | 34,040 |
2019-10-23 | 38.20 | 38.20 | 38.00 | 38.20 | 39,841 |
2019-10-22 | 38.00 | 38.20 | 37.80 | 38.30 | 119,349 |
2019-10-21 | 37.20 | 37.20 | 37.20 | 38.30 | 3,600 |
2019-10-18 | 37.40 | 38.20 | 37.20 | 37.70 | 160,047 |
2019-10-17 | 37.40 | 37.60 | 37.40 | 37.60 | 109,604 |
2019-10-16 | 37.40 | 37.60 | 37.20 | 37.40 | 95,042 |
2019-10-15 | 37.40 | 38.00 | 37.20 | 37.40 | 140,002 |
2019-10-14 | 37.80 | 37.80 | 37.80 | 37.40 | 35,714 |
2019-10-11 | 37.40 | 37.40 | 36.80 | 37.40 | 157,862 |
2019-10-10 | 37.20 | 37.80 | 37.20 | 37.20 | 197,121 |
2019-10-09 | 37.00 | 37.60 | 36.00 | 37.20 | 567,702 |
2019-10-08 | 34.00 | 35.40 | 33.60 | 36.50 | 290,325 |
2019-10-07 | 35.20 | 35.20 | 34.00 | 34.20 | 155,050 |
2019-10-04 | 36.00 | 36.00 | 35.60 | 35.90 | 423,958 |
2019-10-03 | 37.00 | 37.00 | 36.00 | 35.50 | 306,693 |
2019-10-02 | 35.00 | 37.00 | 35.00 | 36.80 | 577,797 |
2019-10-01 | 36.40 | 36.40 | 35.80 | 36.70 | 366,594 |
2019-09-30 | 36.00 | 36.00 | 36.00 | 35.80 | 26,837 |
2019-09-27 | 36.40 | 36.60 | 36.40 | 36.50 | 39,477 |
2019-09-26 | 36.40 | 36.80 | 36.40 | 36.60 | 169,781 |
2019-09-25 | 36.00 | 36.00 | 35.80 | 35.90 | 548,588 |
2019-09-24 | 35.60 | 36.20 | 35.60 | 35.40 | 974,937 |
2019-09-23 | 33.60 | 35.00 | 33.60 | 35.00 | 812,441 |
2019-09-20 | 32.40 | 34.60 | 32.40 | 34.20 | 368,713 |
2019-09-19 | 31.40 | 32.80 | 31.40 | 32.20 | 249,504 |
2019-09-18 | 31.80 | 31.80 | 31.00 | 31.40 | 192,464 |
2019-09-17 | 30.40 | 31.20 | 30.40 | 30.90 | 949,608 |
2019-09-16 | 29.00 | 30.40 | 29.00 | 30.60 | 291,554 |
2019-09-13 | 28.20 | 28.60 | 28.20 | 27.90 | 105,056 |
2019-09-12 | 28.00 | 28.00 | 27.40 | 27.70 | 79,090 |
2019-09-11 | 28.00 | 28.00 | 27.80 | 27.00 | 76,104 |
2019-09-10 | 27.40 | 28.00 | 27.00 | 27.70 | 198,954 |
2019-09-09 | 28.00 | 28.00 | 27.40 | 27.50 | 160,817 |
2019-09-06 | 27.00 | 28.00 | 27.00 | 27.60 | 67,747 |
2019-09-05 | 27.40 | 28.00 | 27.00 | 27.30 | 79,096 |
2019-09-04 | 27.00 | 27.80 | 27.00 | 27.40 | 219,380 |
2019-09-03 | 26.60 | 27.00 | 26.20 | 27.20 | 164,757 |
2019-09-02 | 27.60 | 27.60 | 26.80 | 27.10 | 66,605 |
2019-08-30 | 27.20 | 27.40 | 27.20 | 27.50 | 23,959 |
2019-08-29 | 27.60 | 27.60 | 27.40 | 27.40 | 29,000 |
2019-08-28 | 27.80 | 27.80 | 27.20 | 27.40 | 135,808 |
2019-08-27 | 27.40 | 27.40 | 27.00 | 27.10 | 63,972 |
2019-08-23 | 28.00 | 28.00 | 27.00 | 27.70 | 463,394 |
2019-08-22 | 28.00 | 28.00 | 27.40 | 27.70 | 106,329 |
2019-08-21 | 27.80 | 27.80 | 27.80 | 27.50 | 10,000 |
2019-08-20 | 27.20 | 27.20 | 27.20 | 27.50 | 4,246 |
2019-08-19 | 27.60 | 27.60 | 27.60 | 27.20 | 52,200 |
2019-08-16 | 29.20 | 29.20 | 27.00 | 26.40 | 653,434 |
2019-08-15 | 29.40 | 29.60 | 29.00 | 29.50 | 749,001 |
2019-08-14 | 29.20 | 29.20 | 29.20 | 29.50 | 516,676 |
2019-08-13 | 29.40 | 29.40 | 29.20 | 29.60 | 149,000 |
2019-08-12 | 29.30 | 29.60 | 29.30 | 29.60 | 125,000 |
2019-08-09 | 29.40 | 29.40 | 29.00 | 29.30 | 592,297 |
2019-08-08 | 30.00 | 30.00 | 30.00 | 29.80 | 13,898 |
2019-08-07 | 29.10 | 29.50 | 29.10 | 29.50 | 16,003 |
2019-08-06 | 29.20 | 29.20 | 29.00 | 29.10 | 176,034 |
2019-08-05 | 30.00 | 30.80 | 29.80 | 29.50 | 119,492 |
2019-08-02 | 30.00 | 30.00 | 30.00 | 30.00 | 7,427 |
2019-08-01 | 30.00 | 30.00 | 29.80 | 30.00 | 329,504 |
2019-07-31 | 30.00 | 30.00 | 30.00 | 29.80 | 313,710 |
2019-07-30 | 29.80 | 30.60 | 29.80 | 30.30 | 2,173,592 |
2019-07-29 | 29.40 | 29.80 | 29.20 | 29.40 | 112,620 |
2019-07-26 | 30.00 | 30.00 | 29.80 | 29.60 | 33,260 |
2019-07-25 | 29.40 | 29.40 | 29.40 | 29.70 | 17,661 |
2019-07-24 | 29.60 | 29.60 | 29.60 | 29.60 | 16,000 |
2019-07-23 | 29.80 | 29.80 | 29.80 | 29.60 | 63,791 |
2019-07-22 | 29.40 | 29.60 | 29.40 | 29.60 | 35,416 |
2019-07-19 | 28.80 | 30.00 | 28.60 | 29.40 | 1,419,360 |
2019-07-18 | 30.00 | 30.00 | 30.00 | 29.20 | 12,000 |
2019-07-17 | 29.40 | 29.50 | 29.40 | 29.50 | 51,678 |
2019-07-16 | 29.60 | 30.00 | 28.00 | 29.40 | 102,108 |
2019-07-15 | 29.00 | 29.00 | 29.00 | 29.30 | 5,000 |
2019-07-12 | 29.00 | 29.00 | 29.00 | 29.30 | 42,500 |
2019-07-11 | 29.60 | 29.60 | 29.60 | 28.90 | 64,455 |
2019-07-10 | 29.40 | 29.40 | 29.40 | 28.70 | 86,907 |
2019-07-09 | 28.60 | 28.60 | 28.60 | 28.60 | 71,615 |
2019-07-08 | 29.00 | 29.00 | 29.00 | 28.50 | 15,587 |
2019-07-05 | 28.00 | 28.10 | 28.00 | 28.10 | 7,500 |
2019-07-04 | 28.20 | 28.60 | 28.20 | 28.00 | 517,044 |
2019-07-03 | 28.20 | 28.20 | 27.80 | 27.70 | 102,049 |
2019-07-02 | 28.20 | 28.60 | 28.00 | 27.50 | 171,711 |
2019-07-01 | 28.20 | 28.20 | 28.20 | 28.30 | 39,629 |
2019-06-28 | 29.00 | 29.40 | 29.00 | 29.40 | 7,300 |
2019-06-27 | 28.40 | 29.80 | 28.40 | 29.00 | 6,955 |
2019-06-26 | 29.00 | 29.80 | 29.00 | 28.90 | 89,876 |
2019-06-25 | 29.00 | 29.00 | 29.00 | 28.50 | 1,007 |
2019-06-24 | 29.40 | 29.80 | 28.80 | 28.90 | 145,956 |
2019-06-21 | 29.00 | 29.00 | 29.00 | 29.00 | 5,858 |
2019-06-20 | 30.80 | 30.80 | 29.00 | 29.00 | 255,803 |
2019-06-19 | 30.20 | 30.20 | 29.90 | 29.90 | 2,413,149 |
2019-06-18 | 30.20 | 31.00 | 29.60 | 30.20 | 60,919 |
2019-06-17 | 30.40 | 30.40 | 30.40 | 29.70 | 40,968 |
2019-06-14 | 30.00 | 30.00 | 29.00 | 29.90 | 19,070 |
2019-06-13 | 30.10 | 30.10 | 29.40 | 29.40 | 6,791 |
2019-06-12 | 29.60 | 29.60 | 29.60 | 30.10 | 10,689 |
2019-06-11 | 30.00 | 30.00 | 30.00 | 30.00 | 31,250 |
2019-06-10 | 30.00 | 30.20 | 30.00 | 29.80 | 69,415 |
2019-06-07 | 30.60 | 30.60 | 30.20 | 29.80 | 22,706 |
2019-06-06 | 30.50 | 30.50 | 29.90 | 29.90 | 0 |
2019-06-05 | 29.90 | 30.50 | 29.90 | 30.50 | 37,547 |
2019-06-04 | 32.00 | 32.00 | 30.20 | 29.90 | 46,277 |
2019-06-03 | 31.40 | 31.80 | 30.20 | 30.40 | 67,974 |
2019-05-31 | 30.80 | 31.80 | 30.00 | 30.70 | 88,469 |
2019-05-30 | 30.40 | 30.40 | 30.40 | 30.70 | 17,000 |
2019-05-29 | 30.20 | 30.20 | 30.20 | 30.50 | 33,089 |
2019-05-28 | 32.00 | 32.00 | 31.20 | 31.20 | 20,441 |
2019-05-24 | 31.00 | 32.00 | 30.60 | 31.80 | 415,465 |
2019-05-23 | 32.40 | 32.40 | 31.20 | 31.40 | 452,711 |
2019-05-22 | 31.60 | 32.20 | 31.40 | 31.20 | 396,936 |
2019-05-21 | 29.60 | 31.40 | 29.40 | 31.70 | 565,174 |
2019-05-20 | 31.20 | 31.80 | 29.00 | 28.70 | 1,525,143 |
2019-05-17 | 28.20 | 31.00 | 28.00 | 30.50 | 568,376 |
2019-05-16 | 28.40 | 28.40 | 28.40 | 29.20 | 7,500 |
2019-05-15 | 28.40 | 28.40 | 28.20 | 28.40 | 65,625 |
2019-05-14 | 30.80 | 30.80 | 29.00 | 28.60 | 84,326 |
2019-05-13 | 30.60 | 30.60 | 29.80 | 29.10 | 344,214 |
2019-05-10 | 31.00 | 31.20 | 30.40 | 30.50 | 645,285 |
2019-05-09 | 29.20 | 31.00 | 29.00 | 31.20 | 234,931 |
2019-05-08 | 27.60 | 29.80 | 27.60 | 28.90 | 489,161 |
2019-05-07 | 27.20 | 27.60 | 27.00 | 27.50 | 115,722 |
2019-05-03 | 27.60 | 27.80 | 27.40 | 26.80 | 286,686 |
2019-05-02 | 27.20 | 27.20 | 26.80 | 27.20 | 640,959 |
2019-04-30 | 27.00 | 27.80 | 26.40 | 26.60 | 926,930 |
2019-04-29 | 27.00 | 27.00 | 27.00 | 28.20 | 6,805,193 |
2019-04-26 | 26.40 | 26.40 | 26.40 | 27.80 | 6,496 |
2019-04-25 | 27.00 | 27.60 | 26.40 | 26.90 | 299,239 |
2019-04-24 | 26.40 | 26.40 | 26.40 | 26.90 | 10,000 |
2019-04-23 | 26.40 | 26.40 | 26.40 | 26.90 | 35,151 |
2019-04-18 | 26.80 | 26.80 | 26.80 | 27.10 | 40,500 |
2019-04-17 | 26.80 | 26.80 | 26.80 | 27.30 | 15,000 |
2019-04-16 | 28.00 | 28.40 | 28.00 | 27.50 | 10,000 |
2019-04-15 | 27.00 | 27.00 | 26.80 | 27.10 | 63,646 |
2019-04-12 | 28.20 | 28.20 | 27.20 | 27.40 | 36,794 |
2019-04-11 | 27.00 | 27.00 | 27.00 | 27.30 | 222,662 |
2019-04-10 | 27.20 | 27.20 | 27.00 | 26.70 | 96,208 |
2019-04-09 | 27.80 | 28.00 | 27.40 | 27.40 | 58,215 |
2019-04-08 | 28.40 | 29.40 | 27.80 | 28.10 | 158,465 |
2019-04-05 | 29.00 | 29.40 | 28.00 | 28.50 | 327,996 |
2019-04-04 | 28.80 | 29.20 | 28.80 | 29.30 | 230,197 |
2019-04-03 | 26.60 | 28.80 | 26.40 | 27.60 | 245,359 |
2019-04-02 | 27.60 | 27.60 | 26.80 | 27.10 | 521,043 |
2019-04-01 | 28.20 | 30.40 | 27.20 | 28.50 | 400,556 |
2019-03-29 | 28.20 | 29.50 | 28.20 | 28.75 | 343,592 |
2019-03-28 | 27.10 | 27.10 | 27.10 | 27.35 | 5,000 |