Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-07-31 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
2023-07-28 | 0.38 | 0.38 | 0.38 | 0.38 | 500,000 |
2023-07-27 | 0.40 | 0.40 | 0.37 | 0.38 | 13,460,329 |
2023-07-26 | 0.40 | 0.42 | 0.39 | 0.40 | 15,779,003 |
2023-07-25 | 0.42 | 0.44 | 0.39 | 0.39 | 14,860,567 |
2023-07-24 | 0.39 | 0.45 | 0.39 | 0.42 | 14,793,600 |
2023-07-21 | 0.41 | 0.45 | 0.39 | 0.41 | 31,355,381 |
2023-07-20 | 0.37 | 0.42 | 0.37 | 0.41 | 15,693,191 |
2023-07-19 | 0.37 | 0.41 | 0.37 | 0.37 | 21,574,702 |
2023-07-18 | 0.37 | 0.40 | 0.37 | 0.39 | 8,169,216 |
2023-07-17 | 0.40 | 0.41 | 0.37 | 0.39 | 19,870,049 |
2023-07-14 | 0.39 | 0.41 | 0.37 | 0.38 | 11,095,946 |
2023-07-13 | 0.37 | 0.41 | 0.36 | 0.40 | 16,302,821 |
2023-07-12 | 0.36 | 0.41 | 0.36 | 0.36 | 22,080,125 |
2023-07-11 | 0.40 | 0.40 | 0.35 | 0.38 | 15,243,609 |
2023-07-10 | 0.36 | 0.41 | 0.36 | 0.36 | 17,576,414 |
2023-07-07 | 0.41 | 0.41 | 0.35 | 0.36 | 20,992,094 |
2023-07-06 | 0.39 | 0.43 | 0.35 | 0.35 | 13,869,454 |
2023-07-05 | 0.43 | 0.46 | 0.38 | 0.42 | 34,101,238 |
2023-07-04 | 0.40 | 0.45 | 0.36 | 0.43 | 63,373,278 |
2023-07-03 | 0.33 | 0.42 | 0.30 | 0.37 | 57,809,862 |
2023-06-30 | 0.35 | 0.39 | 0.30 | 0.33 | 85,615,989 |
2023-06-29 | 0.48 | 0.50 | 0.30 | 0.35 | 163,883,231 |
2023-06-28 | 0.50 | 0.55 | 0.46 | 0.50 | 28,135,495 |
2023-06-27 | 0.53 | 0.60 | 0.46 | 0.50 | 53,553,280 |
2023-06-26 | 0.70 | 0.70 | 0.47 | 0.55 | 107,811,289 |
2023-06-23 | 0.70 | 0.85 | 0.70 | 0.73 | 12,523,085 |
2023-06-22 | 0.80 | 0.85 | 0.64 | 0.81 | 22,569,456 |
2023-06-21 | 0.70 | 0.90 | 0.70 | 0.70 | 33,014,682 |
2023-06-20 | 0.61 | 1.10 | 0.61 | 0.75 | 114,404,556 |
2023-06-19 | 0.51 | 0.72 | 0.50 | 0.61 | 33,897,271 |
2023-06-16 | 0.60 | 0.65 | 0.50 | 0.54 | 57,563,333 |
2023-06-15 | 0.71 | 0.78 | 0.60 | 0.60 | 19,075,376 |
2023-06-14 | 0.81 | 0.81 | 0.62 | 0.72 | 71,946,098 |
2023-06-13 | 0.90 | 0.95 | 0.90 | 0.93 | 4,734,819 |
2023-06-12 | 0.90 | 0.98 | 0.88 | 0.90 | 9,508,053 |
2023-06-09 | 0.92 | 0.96 | 0.92 | 0.94 | 7,214,033 |
2023-06-08 | 0.93 | 0.96 | 0.93 | 0.95 | 3,121,199 |
2023-06-07 | 0.94 | 0.98 | 0.92 | 0.94 | 14,534,261 |
2023-06-06 | 0.90 | 0.95 | 0.88 | 0.94 | 7,797,146 |
2023-06-05 | 0.94 | 0.95 | 0.88 | 0.90 | 10,055,922 |
2023-06-02 | 1.00 | 1.00 | 0.87 | 0.89 | 7,048,962 |
2023-06-01 | 0.96 | 1.01 | 0.92 | 0.92 | 7,423,506 |
2023-05-31 | 1.00 | 1.00 | 0.91 | 0.96 | 13,633,878 |
2023-05-30 | 1.09 | 1.09 | 0.97 | 1.03 | 10,633,461 |
2023-05-29 | 1.00 | 1.00 | 1.00 | 1.00 | 0 |
2023-05-26 | 1.06 | 1.12 | 0.95 | 1.00 | 22,196,182 |
2023-05-25 | 1.09 | 1.13 | 0.88 | 0.99 | 36,796,513 |
2023-05-24 | 1.08 | 1.17 | 1.05 | 1.08 | 8,184,745 |
2023-05-23 | 1.10 | 1.18 | 1.05 | 1.12 | 9,421,041 |
2023-05-22 | 1.30 | 1.35 | 1.00 | 1.00 | 25,516,086 |
2023-05-19 | 1.20 | 1.35 | 1.15 | 1.21 | 31,896,080 |
2023-05-18 | 0.95 | 1.34 | 0.90 | 1.13 | 55,564,844 |
2023-05-17 | 0.84 | 0.97 | 0.84 | 0.95 | 12,134,907 |
2023-05-16 | 0.82 | 0.92 | 0.81 | 0.89 | 12,537,774 |
2023-05-15 | 0.90 | 0.91 | 0.81 | 0.81 | 9,645,958 |
2023-05-12 | 0.86 | 0.90 | 0.82 | 0.88 | 8,611,189 |
2023-05-11 | 0.85 | 0.92 | 0.83 | 0.90 | 5,151,464 |
2023-05-10 | 0.88 | 0.90 | 0.82 | 0.82 | 8,966,336 |
2023-05-09 | 0.80 | 0.97 | 0.80 | 0.82 | 16,665,600 |
2023-05-08 | 0.93 | 0.93 | 0.93 | 0.93 | 0 |
2023-05-05 | 0.80 | 0.98 | 0.80 | 0.93 | 17,779,325 |
2023-05-04 | 0.86 | 1.00 | 0.86 | 0.86 | 12,255,236 |
2023-05-03 | 1.10 | 1.10 | 0.88 | 0.94 | 40,308,523 |
2023-05-02 | 1.05 | 1.14 | 1.02 | 1.10 | 14,662,746 |
2023-05-01 | 1.09 | 1.09 | 1.09 | 1.09 | 0 |
2023-04-28 | 1.18 | 1.18 | 1.06 | 1.09 | 16,252,568 |
2023-04-27 | 1.03 | 1.22 | 1.03 | 1.15 | 14,029,586 |
2023-04-26 | 1.10 | 1.25 | 1.07 | 1.12 | 10,779,573 |
2023-04-25 | 1.08 | 1.20 | 1.08 | 1.10 | 5,755,433 |
2023-04-24 | 1.06 | 1.20 | 1.06 | 1.11 | 20,389,327 |
2023-04-21 | 1.32 | 1.35 | 1.10 | 1.18 | 30,980,707 |
2023-04-20 | 1.30 | 1.35 | 1.05 | 1.31 | 32,080,979 |
2023-04-19 | 1.53 | 1.77 | 1.21 | 1.21 | 100,709,757 |
2023-04-18 | 0.80 | 1.60 | 0.80 | 1.47 | 145,694,759 |
2023-04-17 | 0.86 | 0.91 | 0.77 | 0.91 | 27,742,365 |
2023-04-14 | 0.78 | 0.88 | 0.78 | 0.84 | 37,240,035 |
2023-04-13 | 0.85 | 0.91 | 0.75 | 0.75 | 26,292,027 |
2023-04-12 | 1.05 | 1.05 | 0.70 | 0.84 | 110,684,401 |
2023-04-11 | 1.75 | 1.75 | 0.93 | 1.09 | 125,431,216 |
2023-04-10 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2023-04-07 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
2023-04-06 | 1.65 | 1.80 | 1.65 | 1.75 | 19,077,949 |
2023-04-05 | 1.71 | 1.90 | 1.65 | 1.75 | 22,174,183 |
2023-04-04 | 1.96 | 2.10 | 1.70 | 1.70 | 55,087,567 |
2023-04-03 | 2.10 | 2.56 | 1.80 | 1.96 | 142,595,257 |
2023-03-31 | 2.70 | 2.93 | 2.70 | 2.90 | 11,372,715 |
2023-03-30 | 2.64 | 3.05 | 2.64 | 2.71 | 24,540,022 |
2023-03-29 | 2.42 | 2.73 | 2.42 | 2.65 | 20,154,240 |
2023-03-28 | 2.45 | 2.50 | 2.20 | 2.43 | 11,720,228 |
2023-03-27 | 2.50 | 2.65 | 2.24 | 2.42 | 26,163,832 |
2023-03-24 | 2.22 | 2.35 | 2.03 | 2.35 | 15,498,880 |
2023-03-23 | 2.21 | 2.40 | 2.21 | 2.28 | 9,779,515 |
2023-03-22 | 2.50 | 2.50 | 2.25 | 2.40 | 13,629,759 |
2023-03-21 | 2.31 | 2.55 | 2.31 | 2.48 | 15,763,558 |
2023-03-20 | 2.31 | 2.48 | 2.03 | 2.40 | 23,639,029 |
2023-03-17 | 2.22 | 2.50 | 2.22 | 2.35 | 8,745,744 |
2023-03-16 | 2.33 | 2.55 | 2.25 | 2.38 | 17,417,708 |
2023-03-15 | 2.95 | 2.95 | 2.25 | 2.40 | 35,622,858 |
2023-03-14 | 2.60 | 2.80 | 2.51 | 2.80 | 7,832,761 |
2023-03-13 | 2.64 | 2.80 | 2.40 | 2.67 | 11,281,592 |
2023-03-10 | 2.90 | 2.90 | 2.55 | 2.70 | 12,413,911 |
2023-03-09 | 2.82 | 2.90 | 2.70 | 2.90 | 10,134,364 |
2023-03-08 | 2.82 | 3.09 | 2.80 | 2.90 | 16,953,994 |
2023-03-07 | 2.75 | 3.10 | 2.75 | 2.90 | 13,121,506 |
2023-03-06 | 2.74 | 3.25 | 2.72 | 3.10 | 29,679,156 |
2023-03-03 | 2.49 | 3.00 | 2.49 | 2.92 | 43,053,093 |
2023-03-02 | 2.68 | 2.75 | 2.38 | 2.38 | 23,285,862 |
2023-03-01 | 2.40 | 2.88 | 2.40 | 2.69 | 22,000,276 |
2023-02-28 | 2.90 | 2.90 | 2.55 | 2.65 | 33,059,084 |
2023-02-27 | 2.60 | 2.89 | 2.15 | 2.78 | 83,866,220 |
2023-02-24 | 3.20 | 3.20 | 2.12 | 2.25 | 227,723,834 |
2023-02-23 | 4.20 | 4.20 | 3.70 | 3.96 | 9,754,209 |
2023-02-22 | 4.00 | 4.15 | 3.50 | 4.02 | 46,590,095 |
2023-02-21 | 4.55 | 4.75 | 4.21 | 4.48 | 18,290,839 |
2023-02-20 | 4.50 | 4.90 | 4.50 | 4.78 | 7,559,834 |
2023-02-17 | 4.52 | 5.00 | 4.52 | 4.67 | 11,208,639 |
2023-02-16 | 4.90 | 5.12 | 4.55 | 4.90 | 31,235,127 |
2023-02-15 | 5.20 | 5.20 | 4.81 | 5.15 | 16,613,944 |
2023-02-14 | 5.12 | 5.50 | 4.90 | 5.20 | 40,368,221 |
2023-02-13 | 4.08 | 5.99 | 4.08 | 4.99 | 106,556,113 |
2023-02-10 | 4.18 | 4.40 | 4.10 | 4.24 | 11,797,494 |
2023-02-09 | 4.02 | 4.50 | 4.02 | 4.40 | 10,656,077 |
2023-02-08 | 4.16 | 4.50 | 4.16 | 4.22 | 12,782,923 |
2023-02-07 | 4.08 | 4.50 | 4.08 | 4.40 | 22,809,068 |
2023-02-06 | 4.40 | 4.40 | 4.10 | 4.20 | 17,736,924 |
2023-02-03 | 4.10 | 4.40 | 4.10 | 4.20 | 8,270,488 |
2023-02-02 | 3.90 | 4.36 | 3.90 | 4.13 | 41,307,213 |
2023-02-01 | 4.20 | 4.20 | 3.73 | 3.90 | 14,316,937 |
2023-01-31 | 4.05 | 4.64 | 3.80 | 4.01 | 31,767,146 |
2023-01-30 | 3.70 | 4.10 | 3.70 | 4.10 | 21,089,404 |
2023-01-27 | 3.60 | 3.80 | 3.40 | 3.80 | 33,230,968 |
2023-01-26 | 3.26 | 3.50 | 3.26 | 3.48 | 9,446,443 |
2023-01-25 | 3.40 | 3.46 | 3.30 | 3.38 | 10,630,892 |
2023-01-24 | 3.50 | 3.55 | 3.37 | 3.37 | 5,731,615 |
2023-01-23 | 3.55 | 3.60 | 3.40 | 3.49 | 9,768,025 |
2023-01-20 | 3.41 | 3.55 | 3.40 | 3.50 | 7,230,402 |
2023-01-19 | 3.42 | 3.58 | 3.42 | 3.45 | 6,588,927 |
2023-01-18 | 3.50 | 3.73 | 3.50 | 3.50 | 12,208,974 |
2023-01-17 | 3.75 | 3.75 | 3.30 | 3.50 | 26,825,255 |
2023-01-16 | 3.30 | 3.71 | 3.30 | 3.65 | 28,215,268 |
2023-01-13 | 3.80 | 3.80 | 3.40 | 3.40 | 30,165,233 |
2023-01-12 | 3.39 | 3.70 | 3.39 | 3.70 | 16,809,695 |
2023-01-11 | 3.43 | 3.54 | 3.38 | 3.40 | 13,991,045 |
2023-01-10 | 3.80 | 3.95 | 3.40 | 3.50 | 25,395,978 |
2023-01-09 | 3.50 | 3.71 | 3.50 | 3.70 | 11,679,654 |
2023-01-06 | 3.90 | 4.05 | 3.34 | 3.42 | 35,156,822 |
2023-01-05 | 3.36 | 4.00 | 3.36 | 3.94 | 39,975,917 |
2023-01-04 | 3.83 | 3.83 | 3.31 | 3.44 | 19,183,628 |
2023-01-03 | 3.30 | 3.76 | 2.90 | 3.67 | 40,612,400 |
2023-01-02 | 3.64 | 3.64 | 3.64 | 3.64 | 0 |
2022-12-30 | 3.58 | 3.66 | 3.25 | 3.64 | 6,677,411 |
2022-12-29 | 3.50 | 3.72 | 3.50 | 3.61 | 4,789,620 |
2022-12-28 | 4.00 | 4.00 | 3.58 | 3.71 | 13,878,829 |
2022-12-27 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2022-12-26 | 4.00 | 4.00 | 4.00 | 4.00 | 0 |
2022-12-23 | 3.80 | 4.05 | 3.80 | 4.00 | 3,923,602 |
2022-12-22 | 4.00 | 4.05 | 3.80 | 3.98 | 9,800,440 |
2022-12-21 | 4.10 | 4.20 | 3.54 | 3.96 | 23,473,191 |
2022-12-20 | 4.21 | 4.45 | 4.18 | 4.18 | 9,359,062 |
2022-12-19 | 4.50 | 4.50 | 4.35 | 4.35 | 4,051,543 |
2022-12-16 | 4.60 | 4.60 | 4.41 | 4.50 | 5,762,082 |
2022-12-15 | 4.60 | 4.75 | 4.50 | 4.55 | 4,833,693 |
2022-12-14 | 4.48 | 4.70 | 4.48 | 4.70 | 4,545,457 |
2022-12-13 | 4.70 | 4.80 | 4.41 | 4.80 | 7,433,996 |
2022-12-12 | 4.74 | 4.75 | 4.36 | 4.51 | 11,102,523 |
2022-12-09 | 4.70 | 4.75 | 4.50 | 4.74 | 9,327,971 |
2022-12-08 | 4.69 | 4.76 | 4.50 | 4.70 | 7,115,457 |
2022-12-07 | 4.71 | 4.87 | 4.60 | 4.69 | 12,024,857 |
2022-12-06 | 4.88 | 4.95 | 4.62 | 4.75 | 11,618,233 |
2022-12-05 | 5.49 | 5.49 | 4.82 | 4.90 | 23,241,406 |
2022-12-02 | 4.92 | 6.20 | 4.61 | 4.80 | 89,386,973 |
2022-12-01 | 4.80 | 4.99 | 4.50 | 4.60 | 10,533,240 |
2022-11-30 | 4.50 | 4.85 | 4.40 | 4.69 | 10,795,903 |
2022-11-29 | 4.85 | 4.85 | 4.40 | 4.58 | 8,369,597 |
2022-11-28 | 4.77 | 4.86 | 4.55 | 4.83 | 7,158,521 |
2022-11-25 | 4.85 | 4.85 | 4.60 | 4.77 | 6,652,301 |
2022-11-24 | 4.88 | 5.00 | 4.58 | 4.88 | 7,130,200 |
2022-11-23 | 4.50 | 4.90 | 4.50 | 4.88 | 11,173,644 |
2022-11-22 | 4.60 | 4.75 | 4.40 | 4.65 | 5,580,602 |
2022-11-21 | 4.50 | 4.90 | 4.35 | 4.59 | 6,585,940 |
2022-11-18 | 4.80 | 4.80 | 4.45 | 4.65 | 8,085,535 |
2022-11-17 | 4.52 | 4.78 | 4.40 | 4.78 | 8,810,164 |
2022-11-16 | 4.72 | 4.95 | 4.51 | 4.82 | 14,178,297 |
2022-11-15 | 4.70 | 5.02 | 4.30 | 4.70 | 23,248,383 |
2022-11-14 | 4.93 | 5.20 | 4.65 | 5.10 | 18,101,215 |
2022-11-11 | 5.20 | 5.50 | 4.80 | 4.91 | 32,832,185 |
2022-11-10 | 5.30 | 5.30 | 3.75 | 5.14 | 71,845,161 |
2022-11-09 | 5.85 | 6.10 | 4.98 | 5.04 | 42,187,831 |
2022-11-08 | 5.80 | 6.60 | 5.70 | 5.85 | 26,502,287 |
2022-11-07 | 5.81 | 6.21 | 5.59 | 6.01 | 34,532,671 |
2022-11-04 | 6.20 | 6.50 | 5.70 | 5.81 | 56,506,236 |
2022-11-03 | 5.40 | 6.70 | 5.07 | 6.20 | 95,904,366 |
2022-11-02 | 6.82 | 8.72 | 4.62 | 5.92 | 209,826,743 |
2022-11-01 | 2.50 | 9.00 | 2.50 | 7.00 | 412,906,529 |
2022-10-31 | 2.50 | 2.51 | 2.25 | 2.37 | 9,273,494 |
2022-10-28 | 2.45 | 2.52 | 2.35 | 2.35 | 3,973,074 |
2022-10-27 | 2.39 | 2.45 | 2.15 | 2.38 | 13,804,253 |
2022-10-26 | 2.33 | 2.35 | 2.25 | 2.30 | 7,825,704 |
2022-10-25 | 2.25 | 2.43 | 2.25 | 2.30 | 8,205,331 |
2022-10-24 | 2.52 | 2.52 | 2.25 | 2.30 | 9,517,580 |
2022-10-21 | 2.40 | 2.49 | 2.36 | 2.36 | 6,327,429 |
2022-10-20 | 2.45 | 2.54 | 2.40 | 2.40 | 4,820,373 |
2022-10-19 | 2.45 | 2.60 | 2.36 | 2.36 | 5,910,335 |
2022-10-18 | 2.35 | 2.65 | 2.35 | 2.50 | 9,138,882 |
2022-10-17 | 2.65 | 2.65 | 2.34 | 2.39 | 6,379,484 |
2022-10-14 | 2.52 | 2.75 | 2.34 | 2.39 | 8,567,864 |
2022-10-13 | 2.52 | 2.52 | 2.35 | 2.50 | 7,220,810 |
2022-10-12 | 2.50 | 2.54 | 2.35 | 2.43 | 7,676,824 |
2022-10-11 | 2.50 | 2.59 | 2.35 | 2.59 | 9,169,381 |
2022-10-10 | 2.60 | 2.60 | 2.35 | 2.50 | 14,482,152 |
2022-10-07 | 2.62 | 2.70 | 2.44 | 2.64 | 12,576,618 |
2022-10-06 | 2.50 | 2.62 | 2.40 | 2.44 | 15,556,322 |
2022-10-05 | 2.70 | 2.88 | 2.56 | 2.57 | 21,102,656 |
2022-10-04 | 2.98 | 2.98 | 2.60 | 2.75 | 14,961,324 |
2022-10-03 | 2.95 | 2.95 | 2.48 | 2.70 | 19,667,903 |
2022-09-30 | 3.24 | 3.50 | 2.81 | 2.93 | 19,971,431 |
2022-09-29 | 2.90 | 3.10 | 2.55 | 3.10 | 18,690,404 |
2022-09-28 | 2.74 | 3.00 | 2.10 | 2.76 | 37,593,885 |
2022-09-27 | 2.80 | 2.89 | 2.60 | 2.70 | 15,353,219 |
2022-09-26 | 3.00 | 3.02 | 2.75 | 2.80 | 8,645,181 |
2022-09-23 | 2.93 | 3.15 | 2.85 | 2.85 | 25,581,841 |
2022-09-22 | 2.92 | 3.10 | 2.75 | 2.91 | 16,488,862 |
2022-09-21 | 3.00 | 3.15 | 2.91 | 2.91 | 26,226,872 |
2022-09-20 | 2.55 | 3.26 | 2.55 | 3.15 | 45,697,944 |
2022-09-19 | 2.77 | 2.77 | 2.77 | 2.77 | 0 |
2022-09-16 | 3.08 | 3.15 | 2.60 | 2.77 | 42,622,034 |
2022-09-15 | 2.90 | 3.09 | 2.90 | 2.97 | 35,021,917 |
2022-09-14 | 2.96 | 3.30 | 2.90 | 2.95 | 45,650,610 |
2022-09-13 | 2.90 | 3.36 | 2.84 | 2.91 | 84,628,849 |
2022-09-12 | 4.00 | 4.32 | 2.90 | 2.90 | 205,603,462 |
2022-09-09 | 4.20 | 5.10 | 3.81 | 3.81 | 173,183,294 |
2022-09-08 | 4.21 | 5.00 | 3.66 | 4.14 | 108,623,754 |
2022-09-07 | 4.03 | 5.10 | 3.12 | 4.29 | 195,415,555 |
2022-09-06 | 5.98 | 6.35 | 2.75 | 3.90 | 220,879,222 |
2022-09-05 | 5.40 | 6.38 | 5.03 | 5.92 | 139,757,575 |
2022-09-02 | 4.50 | 6.80 | 4.30 | 4.69 | 296,708,704 |
2022-09-01 | 3.77 | 5.69 | 2.71 | 4.48 | 264,745,083 |
2022-08-31 | 2.35 | 3.70 | 2.00 | 3.40 | 134,517,440 |
2022-08-30 | 2.36 | 2.41 | 1.85 | 2.36 | 90,179,422 |
2022-08-29 | 2.30 | 2.30 | 2.30 | 2.30 | 0 |
2022-08-26 | 1.90 | 2.30 | 1.85 | 2.30 | 99,114,044 |
2022-08-25 | 2.90 | 2.91 | 1.84 | 1.92 | 162,452,679 |
2022-08-24 | 3.00 | 3.00 | 2.55 | 2.80 | 88,795,145 |
2022-08-23 | 3.35 | 3.35 | 2.60 | 3.00 | 122,290,511 |
2022-08-22 | 3.90 | 4.68 | 2.75 | 3.20 | 260,407,879 |
2022-08-19 | 9.96 | 9.97 | 1.80 | 4.07 | 301,227,565 |
2022-08-18 | 8.97 | 11.75 | 8.60 | 9.75 | 124,914,897 |
2022-08-17 | 14.00 | 14.00 | 7.77 | 8.24 | 221,784,518 |
2022-08-16 | 20.22 | 21.00 | 20.22 | 20.80 | 2,648,849 |
2022-08-15 | 20.60 | 21.60 | 20.46 | 20.76 | 2,576,077 |
2022-08-12 | 21.75 | 21.75 | 20.38 | 21.33 | 4,024,259 |
2022-08-11 | 20.52 | 21.68 | 20.51 | 20.99 | 4,470,437 |
2022-08-10 | 20.66 | 21.00 | 20.30 | 20.69 | 1,589,604 |
2022-08-09 | 21.01 | 21.36 | 20.38 | 20.60 | 2,128,237 |
2022-08-08 | 20.69 | 21.65 | 19.71 | 20.62 | 4,686,292 |
2022-08-05 | 22.81 | 22.81 | 20.43 | 20.69 | 1,826,943 |
2022-08-04 | 20.73 | 22.04 | 20.46 | 21.47 | 2,760,775 |
2022-08-03 | 20.57 | 21.88 | 20.57 | 21.34 | 5,590,900 |
2022-08-02 | 23.80 | 24.10 | 20.00 | 20.57 | 9,828,753 |
2022-08-01 | 23.05 | 24.04 | 22.50 | 23.89 | 3,791,707 |
2022-07-29 | 22.00 | 23.36 | 22.00 | 23.08 | 5,398,986 |
2022-07-28 | 22.08 | 22.28 | 21.40 | 22.01 | 4,247,763 |
2022-07-27 | 21.35 | 22.06 | 21.35 | 21.72 | 3,971,294 |
2022-07-26 | 20.00 | 21.99 | 20.00 | 21.89 | 4,021,650 |
2022-07-25 | 22.00 | 22.62 | 19.93 | 21.35 | 3,643,272 |
2022-07-22 | 21.00 | 22.00 | 20.91 | 22.00 | 4,704,504 |
2022-07-21 | 20.60 | 21.26 | 20.00 | 21.18 | 3,454,995 |
2022-07-20 | 18.14 | 21.08 | 18.14 | 20.74 | 7,344,977 |
2022-07-19 | 18.15 | 18.77 | 17.97 | 18.50 | 4,134,872 |
2022-07-18 | 18.00 | 18.87 | 17.23 | 18.87 | 4,802,578 |
2022-07-15 | 17.50 | 17.73 | 17.01 | 17.55 | 2,813,118 |
2022-07-14 | 17.00 | 18.00 | 16.77 | 17.20 | 4,968,547 |
2022-07-13 | 18.95 | 18.95 | 17.28 | 17.77 | 4,152,649 |
2022-07-12 | 18.83 | 18.83 | 17.70 | 18.20 | 3,259,630 |
2022-07-11 | 18.81 | 18.81 | 17.83 | 18.00 | 4,809,070 |
2022-07-08 | 19.00 | 19.00 | 17.99 | 18.49 | 3,981,219 |
2022-07-07 | 19.80 | 19.80 | 17.95 | 17.95 | 5,492,954 |
2022-07-06 | 19.23 | 19.75 | 17.77 | 18.70 | 9,720,003 |
2022-07-05 | 19.77 | 20.34 | 17.41 | 18.84 | 15,149,668 |
2022-07-04 | 21.70 | 21.70 | 19.28 | 19.67 | 6,282,816 |
2022-07-01 | 20.50 | 21.50 | 20.50 | 21.00 | 2,936,297 |
2022-06-30 | 21.50 | 21.50 | 20.36 | 21.00 | 3,058,642 |
2022-06-29 | 22.46 | 22.46 | 20.96 | 21.21 | 6,370,134 |
2022-06-28 | 22.90 | 22.90 | 22.19 | 22.20 | 4,912,934 |
2022-06-27 | 21.75 | 22.84 | 21.40 | 22.01 | 4,874,585 |
2022-06-24 | 21.16 | 22.00 | 21.16 | 21.60 | 2,552,563 |
2022-06-23 | 21.40 | 22.41 | 21.10 | 21.16 | 4,059,918 |
2022-06-22 | 21.52 | 22.72 | 21.03 | 22.08 | 4,509,167 |
2022-06-21 | 23.00 | 23.47 | 22.00 | 22.01 | 2,918,505 |
2022-06-20 | 21.56 | 23.23 | 21.40 | 22.86 | 4,610,812 |
2022-06-17 | 21.85 | 22.00 | 20.70 | 21.56 | 7,340,055 |
2022-06-16 | 22.96 | 23.56 | 20.00 | 20.48 | 15,608,956 |
2022-06-15 | 24.36 | 24.36 | 22.59 | 22.60 | 4,730,175 |
2022-06-14 | 22.10 | 24.95 | 22.10 | 23.29 | 6,840,455 |
2022-06-13 | 23.30 | 24.56 | 22.20 | 23.16 | 6,947,455 |
2022-06-10 | 23.80 | 24.54 | 23.38 | 23.81 | 5,237,905 |
2022-06-09 | 24.70 | 26.00 | 24.10 | 24.53 | 3,877,635 |
2022-06-08 | 24.89 | 25.55 | 24.55 | 24.88 | 4,791,624 |
2022-06-07 | 26.00 | 26.15 | 24.99 | 25.63 | 3,419,363 |
2022-06-06 | 27.10 | 27.42 | 25.82 | 25.84 | 4,757,230 |
2022-06-03 | 26.30 | 26.30 | 26.30 | 26.30 | 0 |
2022-06-02 | 26.30 | 26.30 | 26.30 | 26.30 | 0 |
2022-06-01 | 26.50 | 27.92 | 25.73 | 26.30 | 5,807,019 |
2022-05-31 | 28.99 | 28.99 | 25.57 | 25.77 | 10,082,671 |
2022-05-30 | 25.11 | 29.20 | 25.11 | 28.25 | 14,121,667 |
2022-05-27 | 23.99 | 25.03 | 23.91 | 24.69 | 4,916,134 |
2022-05-26 | 22.60 | 24.15 | 22.20 | 23.99 | 5,316,173 |
2022-05-25 | 23.71 | 23.71 | 22.14 | 22.60 | 3,408,179 |
2022-05-24 | 22.70 | 24.00 | 22.27 | 22.69 | 5,055,752 |
2022-05-23 | 22.24 | 23.81 | 22.24 | 23.46 | 3,890,782 |
2022-05-20 | 22.70 | 24.17 | 22.70 | 22.96 | 4,785,472 |
2022-05-19 | 24.00 | 24.02 | 22.80 | 23.43 | 4,026,826 |
2022-05-18 | 24.82 | 24.89 | 23.76 | 23.89 | 3,052,971 |
2022-05-17 | 23.50 | 24.73 | 23.50 | 24.01 | 6,523,090 |
2022-05-16 | 25.20 | 25.20 | 23.30 | 23.45 | 8,236,295 |
2022-05-13 | 24.07 | 24.43 | 23.22 | 23.52 | 9,394,313 |
2022-05-12 | 25.23 | 25.23 | 22.64 | 23.15 | 16,134,697 |
2022-05-11 | 25.72 | 26.58 | 25.54 | 26.01 | 4,570,440 |
2022-05-10 | 28.70 | 28.70 | 25.70 | 25.79 | 5,843,406 |
2022-05-09 | 28.79 | 28.79 | 25.91 | 26.38 | 8,261,046 |
2022-05-06 | 30.00 | 30.00 | 28.51 | 28.89 | 3,401,824 |
2022-05-05 | 30.50 | 30.73 | 29.68 | 29.84 | 4,132,554 |
2022-05-04 | 31.30 | 31.30 | 29.00 | 29.05 | 4,027,963 |
2022-05-03 | 30.65 | 31.57 | 30.10 | 30.23 | 3,250,257 |
2022-05-02 | 31.05 | 31.05 | 31.05 | 31.05 | 0 |
2022-04-29 | 30.55 | 31.38 | 30.00 | 31.05 | 2,864,467 |
2022-04-28 | 28.09 | 31.30 | 27.38 | 30.10 | 5,278,221 |
2022-04-27 | 28.90 | 29.30 | 28.00 | 28.09 | 5,070,181 |
2022-04-26 | 30.70 | 31.63 | 29.21 | 29.26 | 5,845,282 |
2022-04-25 | 31.71 | 31.91 | 29.75 | 29.96 | 5,141,713 |
2022-04-22 | 32.00 | 32.20 | 31.44 | 31.71 | 2,669,232 |
2022-04-21 | 31.95 | 32.69 | 31.49 | 32.14 | 4,150,137 |
2022-04-20 | 32.01 | 32.28 | 31.41 | 31.95 | 3,061,096 |
2022-04-19 | 32.60 | 32.60 | 31.29 | 31.66 | 3,317,121 |
2022-04-18 | 32.17 | 32.17 | 32.17 | 32.17 | 0 |
2022-04-15 | 32.17 | 32.17 | 32.17 | 32.17 | 0 |
2022-04-14 | 31.65 | 32.90 | 31.65 | 32.17 | 2,779,107 |
2022-04-13 | 31.70 | 32.69 | 30.98 | 31.97 | 3,185,310 |
2022-04-12 | 33.00 | 33.00 | 31.71 | 31.71 | 4,585,202 |
2022-04-11 | 32.50 | 32.52 | 31.83 | 32.28 | 3,227,973 |
2022-04-08 | 33.98 | 33.98 | 32.11 | 32.51 | 2,429,371 |
2022-04-07 | 31.70 | 33.86 | 31.70 | 32.56 | 3,109,847 |
2022-04-06 | 33.65 | 33.65 | 32.36 | 33.50 | 4,340,751 |
2022-04-05 | 32.59 | 34.00 | 32.32 | 33.22 | 4,112,690 |
2022-04-04 | 32.69 | 33.63 | 32.00 | 32.63 | 5,060,098 |
2022-04-01 | 32.36 | 33.53 | 32.36 | 32.63 | 4,338,793 |
2022-03-31 | 32.70 | 33.51 | 32.29 | 32.62 | 6,899,372 |
2022-03-30 | 33.55 | 33.83 | 32.37 | 32.61 | 8,590,297 |
2022-03-29 | 33.87 | 34.50 | 33.09 | 34.00 | 11,085,889 |
2022-03-28 | 35.00 | 35.13 | 32.92 | 33.19 | 8,902,184 |
2022-03-25 | 35.00 | 35.26 | 33.52 | 34.35 | 6,708,491 |
2022-03-24 | 33.00 | 34.69 | 33.00 | 34.22 | 4,323,154 |
2022-03-23 | 35.10 | 36.52 | 33.58 | 33.83 | 7,361,039 |
2022-03-22 | 36.50 | 36.50 | 34.00 | 34.50 | 7,555,190 |
2022-03-21 | 35.70 | 37.32 | 34.71 | 35.35 | 6,668,445 |
2022-03-18 | 35.84 | 37.72 | 35.51 | 35.51 | 48,134,960 |
2022-03-17 | 38.04 | 39.70 | 36.13 | 36.14 | 11,864,180 |
2022-03-16 | 38.50 | 38.50 | 36.51 | 38.02 | 9,510,012 |
2022-03-15 | 35.70 | 36.96 | 34.51 | 36.36 | 5,388,646 |
2022-03-14 | 35.52 | 37.50 | 35.52 | 36.08 | 8,125,529 |
2022-03-11 | 32.45 | 36.10 | 32.45 | 34.96 | 9,232,371 |
2022-03-10 | 35.67 | 35.67 | 32.32 | 32.63 | 5,964,255 |
2022-03-09 | 30.80 | 33.40 | 29.84 | 33.25 | 9,764,566 |
2022-03-08 | 30.00 | 31.20 | 29.47 | 29.94 | 9,807,215 |
2022-03-07 | 31.60 | 33.20 | 26.67 | 30.48 | 18,880,649 |
2022-03-04 | 32.82 | 33.70 | 30.84 | 31.17 | 12,267,786 |
2022-03-03 | 35.02 | 35.62 | 33.79 | 33.79 | 6,774,957 |
2022-03-02 | 36.58 | 39.51 | 34.77 | 35.42 | 9,230,766 |
2022-03-01 | 39.16 | 40.45 | 36.88 | 37.00 | 12,033,947 |
2022-02-28 | 40.20 | 40.70 | 38.20 | 40.11 | 8,717,954 |
2022-02-25 | 38.80 | 41.46 | 37.73 | 41.19 | 15,493,556 |
2022-02-24 | 36.72 | 39.41 | 36.48 | 38.30 | 18,421,900 |
2022-02-23 | 38.00 | 38.92 | 37.56 | 38.00 | 7,776,161 |
2022-02-22 | 37.50 | 38.81 | 36.73 | 38.00 | 5,486,343 |
2022-02-21 | 38.45 | 39.16 | 38.16 | 38.43 | 3,750,440 |
2022-02-18 | 39.15 | 40.35 | 38.19 | 38.70 | 7,675,052 |
2022-02-17 | 39.00 | 41.14 | 38.98 | 39.65 | 6,925,578 |
2022-02-16 | 41.00 | 42.15 | 39.80 | 40.70 | 5,609,804 |
2022-02-15 | 39.09 | 42.00 | 39.05 | 41.28 | 6,112,326 |
2022-02-14 | 39.87 | 40.99 | 37.75 | 40.10 | 10,869,969 |
2022-02-11 | 40.01 | 42.00 | 39.28 | 41.61 | 7,110,731 |
2022-02-10 | 38.43 | 41.29 | 38.43 | 41.00 | 16,025,583 |
2022-02-09 | 37.23 | 39.27 | 36.59 | 39.27 | 12,851,830 |
2022-02-08 | 36.24 | 36.49 | 35.00 | 35.56 | 3,079,854 |
2022-02-07 | 35.14 | 36.14 | 33.77 | 35.56 | 8,023,970 |
2022-02-04 | 36.60 | 37.30 | 35.01 | 35.83 | 5,594,048 |
2022-02-03 | 36.87 | 37.55 | 35.91 | 36.60 | 6,990,640 |
2022-02-02 | 38.01 | 39.70 | 37.00 | 37.32 | 12,231,250 |
2022-02-01 | 39.17 | 39.52 | 37.00 | 37.66 | 9,343,788 |
2022-01-31 | 37.39 | 39.24 | 36.90 | 39.24 | 9,351,468 |
2022-01-28 | 38.70 | 39.96 | 36.72 | 37.86 | 10,030,601 |
2022-01-27 | 38.71 | 41.00 | 38.71 | 39.45 | 7,344,903 |
2022-01-26 | 41.44 | 41.52 | 40.13 | 40.35 | 7,296,787 |
2022-01-25 | 38.77 | 41.43 | 37.98 | 39.54 | 15,180,421 |
2022-01-24 | 41.16 | 42.09 | 36.03 | 38.30 | 28,304,562 |
2022-01-21 | 43.55 | 44.24 | 41.61 | 41.95 | 10,330,707 |
2022-01-20 | 43.76 | 44.88 | 43.10 | 44.45 | 11,277,122 |
2022-01-19 | 41.94 | 45.00 | 41.36 | 43.49 | 12,054,228 |
2022-01-18 | 42.45 | 42.85 | 41.33 | 42.27 | 9,186,388 |
2022-01-17 | 40.30 | 44.15 | 40.18 | 42.50 | 19,925,485 |
2022-01-14 | 39.70 | 40.77 | 38.74 | 40.35 | 12,976,556 |
2022-01-13 | 39.20 | 40.06 | 37.78 | 38.79 | 6,656,039 |
2022-01-12 | 40.39 | 40.63 | 37.32 | 39.01 | 14,114,161 |
2022-01-11 | 40.80 | 41.75 | 39.22 | 39.99 | 10,780,913 |
2022-01-10 | 37.69 | 40.64 | 37.34 | 40.09 | 17,813,098 |
2022-01-07 | 37.57 | 39.08 | 36.23 | 37.11 | 9,363,477 |
2022-01-06 | 37.63 | 39.60 | 36.00 | 37.93 | 20,067,386 |
2022-01-05 | 33.64 | 41.58 | 33.00 | 38.57 | 44,531,888 |
2022-01-04 | 32.48 | 33.97 | 32.31 | 32.68 | 21,253,509 |
2022-01-03 | 31.99 | 31.99 | 31.99 | 31.99 | 0 |
2021-12-31 | 31.41 | 32.49 | 31.41 | 31.99 | 4,243,216 |
2021-12-30 | 31.00 | 32.21 | 31.00 | 32.00 | 7,792,609 |
2021-12-29 | 31.90 | 32.76 | 31.40 | 31.68 | 10,673,389 |
2021-12-28 | 31.90 | 31.90 | 31.90 | 31.90 | 0 |
2021-12-27 | 31.90 | 31.90 | 31.90 | 31.90 | 0 |
2021-12-24 | 32.07 | 32.35 | 31.90 | 31.90 | 6,479,967 |
2021-12-23 | 31.12 | 32.50 | 31.12 | 31.91 | 10,746,797 |
2021-12-22 | 30.91 | 32.62 | 30.90 | 32.11 | 10,878,853 |
2021-12-21 | 32.00 | 32.77 | 31.29 | 32.00 | 15,142,798 |
2021-12-20 | 32.34 | 33.36 | 30.62 | 31.29 | 20,572,141 |
2021-12-17 | 29.70 | 33.68 | 29.70 | 33.68 | 29,588,933 |
2021-12-16 | 28.82 | 32.25 | 28.32 | 31.13 | 36,822,378 |
2021-12-15 | 33.00 | 36.34 | 27.06 | 27.50 | 86,026,044 |
2021-12-14 | 44.23 | 46.18 | 43.80 | 45.38 | 10,044,452 |
2021-12-13 | 47.10 | 47.90 | 44.00 | 44.13 | 12,469,877 |
2021-12-10 | 48.72 | 49.98 | 47.08 | 47.08 | 14,585,157 |
2021-12-09 | 51.28 | 51.60 | 49.28 | 49.86 | 5,944,238 |
2021-12-08 | 52.58 | 53.06 | 48.75 | 51.64 | 14,318,308 |
2021-12-07 | 51.58 | 53.72 | 51.20 | 53.00 | 15,402,694 |
2021-12-06 | 48.57 | 50.62 | 47.79 | 50.32 | 5,769,389 |
2021-12-03 | 49.95 | 52.00 | 48.11 | 48.22 | 10,037,234 |
2021-12-02 | 48.00 | 51.40 | 47.55 | 49.16 | 7,208,836 |
2021-12-01 | 50.00 | 51.62 | 47.64 | 49.05 | 15,044,333 |
2021-11-30 | 47.50 | 50.10 | 47.00 | 47.00 | 13,410,331 |
2021-11-29 | 49.29 | 52.90 | 46.51 | 49.32 | 22,924,247 |
2021-11-26 | 49.98 | 50.68 | 47.00 | 48.47 | 22,533,881 |
2021-11-25 | 53.80 | 54.12 | 51.30 | 52.68 | 16,030,979 |
2021-11-24 | 57.24 | 57.40 | 52.10 | 53.80 | 25,614,267 |
2021-11-23 | 57.12 | 59.54 | 56.00 | 57.24 | 10,731,331 |
2021-11-22 | 60.42 | 61.54 | 57.84 | 58.10 | 13,053,388 |
2021-11-19 | 62.84 | 62.84 | 59.70 | 61.20 | 11,328,310 |
2021-11-18 | 62.98 | 63.40 | 61.90 | 62.30 | 8,530,975 |
2021-11-17 | 62.96 | 64.42 | 62.28 | 62.88 | 6,146,090 |
2021-11-16 | 66.56 | 66.56 | 62.00 | 63.18 | 16,088,910 |
2021-11-15 | 64.64 | 73.92 | 63.94 | 67.00 | 30,945,183 |
2021-11-12 | 64.36 | 64.76 | 62.64 | 62.88 | 8,622,571 |
2021-11-11 | 65.12 | 65.80 | 63.86 | 64.88 | 9,501,696 |
2021-11-10 | 65.60 | 66.94 | 63.80 | 65.30 | 9,162,259 |
2021-11-09 | 65.30 | 67.30 | 65.14 | 65.56 | 9,403,629 |
2021-11-08 | 63.62 | 66.08 | 63.40 | 65.22 | 9,739,692 |
2021-11-05 | 64.00 | 64.26 | 60.00 | 63.88 | 11,645,482 |
2021-11-04 | 62.30 | 63.90 | 61.50 | 62.00 | 7,555,791 |
2021-11-03 | 62.00 | 63.02 | 60.92 | 62.30 | 4,494,882 |
2021-11-02 | 64.50 | 64.50 | 61.16 | 61.98 | 5,759,598 |
2021-11-01 | 61.72 | 64.38 | 60.86 | 64.12 | 7,622,524 |
2021-10-29 | 62.40 | 63.14 | 60.98 | 61.20 | 31,353,340 |
2021-10-28 | 63.66 | 63.66 | 61.72 | 62.56 | 3,834,617 |
2021-10-27 | 62.84 | 62.96 | 61.30 | 62.32 | 4,498,919 |
2021-10-26 | 60.30 | 63.34 | 60.30 | 61.88 | 6,602,366 |
2021-10-25 | 62.30 | 62.80 | 59.60 | 60.28 | 8,619,579 |
2021-10-22 | 64.74 | 64.74 | 61.72 | 62.30 | 5,634,135 |
2021-10-21 | 63.00 | 64.74 | 62.10 | 64.34 | 5,840,809 |
2021-10-20 | 64.56 | 64.70 | 61.98 | 62.40 | 14,543,385 |
2021-10-19 | 64.68 | 65.72 | 64.58 | 64.74 | 3,602,104 |
2021-10-18 | 66.96 | 67.26 | 64.32 | 64.92 | 5,026,891 |
2021-10-15 | 68.60 | 68.92 | 66.50 | 66.70 | 5,588,673 |
2021-10-14 | 66.88 | 69.32 | 66.88 | 68.44 | 5,305,996 |
2021-10-13 | 64.00 | 68.92 | 63.20 | 66.22 | 9,082,904 |
2021-10-12 | 66.06 | 66.96 | 63.96 | 64.28 | 10,622,969 |
2021-10-11 | 69.90 | 70.00 | 65.34 | 67.62 | 12,042,822 |
2021-10-08 | 71.52 | 72.04 | 69.08 | 69.84 | 5,996,487 |
2021-10-07 | 72.28 | 73.78 | 70.00 | 71.94 | 6,536,092 |
2021-10-06 | 74.82 | 75.00 | 70.08 | 71.86 | 11,284,217 |
2021-10-05 | 76.00 | 77.52 | 74.10 | 75.72 | 9,048,487 |
2021-10-04 | 80.86 | 82.50 | 75.50 | 76.10 | 10,797,614 |
2021-10-01 | 77.50 | 79.14 | 73.78 | 78.94 | 13,461,221 |
2021-09-30 | 84.00 | 84.50 | 76.96 | 78.68 | 12,777,367 |
2021-09-29 | 81.70 | 84.80 | 81.08 | 82.52 | 12,226,999 |
2021-09-28 | 78.58 | 82.90 | 77.96 | 81.24 | 24,097,595 |
2021-09-27 | 72.44 | 81.00 | 72.44 | 80.02 | 25,269,294 |
2021-09-24 | 67.00 | 73.76 | 67.00 | 71.52 | 15,495,657 |
2021-09-23 | 67.00 | 69.26 | 66.02 | 68.22 | 9,881,106 |
2021-09-22 | 67.00 | 67.28 | 64.86 | 66.50 | 7,988,065 |
2021-09-21 | 64.70 | 67.66 | 63.98 | 66.62 | 11,654,840 |
2021-09-20 | 61.96 | 64.76 | 61.10 | 63.92 | 7,759,841 |
2021-09-17 | 60.92 | 63.84 | 60.64 | 63.54 | 11,677,274 |
2021-09-16 | 62.00 | 63.64 | 60.30 | 60.50 | 6,954,091 |
2021-09-15 | 64.62 | 64.62 | 62.32 | 62.70 | 5,249,124 |
2021-09-14 | 63.16 | 65.50 | 62.46 | 64.82 | 7,019,541 |
2021-09-13 | 62.32 | 63.26 | 61.50 | 63.26 | 3,647,713 |
2021-09-10 | 62.70 | 63.60 | 61.52 | 62.00 | 9,489,881 |
2021-09-09 | 65.00 | 65.32 | 60.80 | 62.68 | 12,478,381 |
2021-09-08 | 66.04 | 68.20 | 65.50 | 65.84 | 7,134,038 |
2021-09-07 | 67.36 | 68.18 | 65.74 | 66.94 | 5,534,553 |
2021-09-06 | 67.12 | 68.78 | 64.90 | 66.60 | 7,130,046 |
2021-09-03 | 67.50 | 68.84 | 66.50 | 66.92 | 4,048,253 |
2021-09-02 | 67.90 | 68.94 | 66.80 | 67.72 | 3,979,839 |
2021-09-01 | 67.68 | 70.64 | 66.80 | 67.92 | 10,187,263 |
2021-08-31 | 67.10 | 67.26 | 65.46 | 66.30 | 3,878,774 |
2021-08-30 | 66.74 | 66.74 | 66.74 | 66.74 | 0 |
2021-08-27 | 67.60 | 67.60 | 65.04 | 66.74 | 5,163,587 |
2021-08-26 | 67.00 | 67.66 | 66.16 | 66.54 | 5,406,651 |
2021-08-25 | 65.88 | 70.96 | 65.70 | 67.48 | 15,882,295 |
2021-08-24 | 63.78 | 66.20 | 62.52 | 66.20 | 8,215,760 |
2021-08-23 | 64.02 | 64.02 | 62.02 | 62.98 | 4,551,860 |
2021-08-20 | 63.06 | 63.24 | 61.52 | 62.66 | 4,018,038 |
2021-08-19 | 64.50 | 64.50 | 61.76 | 62.28 | 5,110,298 |
2021-08-18 | 62.76 | 64.96 | 60.64 | 64.60 | 6,561,227 |
2021-08-17 | 63.14 | 63.14 | 60.82 | 62.72 | 5,956,163 |
2021-08-16 | 62.30 | 64.20 | 61.30 | 62.64 | 5,461,754 |
2021-08-13 | 64.14 | 64.74 | 61.90 | 62.66 | 6,262,467 |
2021-08-12 | 63.10 | 67.38 | 62.04 | 63.66 | 15,745,010 |
2021-08-11 | 63.08 | 64.50 | 61.20 | 61.26 | 7,256,104 |
2021-08-10 | 65.50 | 65.80 | 62.40 | 63.30 | 4,041,079 |
2021-08-09 | 65.58 | 65.58 | 63.02 | 64.20 | 5,327,547 |
2021-08-06 | 65.72 | 66.00 | 63.50 | 65.38 | 4,641,075 |
2021-08-05 | 63.00 | 65.66 | 60.50 | 65.48 | 7,108,732 |
2021-08-04 | 65.44 | 65.98 | 62.30 | 62.86 | 5,146,503 |
2021-08-03 | 66.28 | 67.74 | 64.16 | 64.80 | 5,445,431 |
2021-08-02 | 64.52 | 67.64 | 63.62 | 66.66 | 6,048,038 |
2021-07-30 | 68.54 | 68.54 | 63.26 | 63.56 | 5,881,128 |
2021-07-29 | 68.66 | 68.66 | 64.88 | 66.84 | 4,458,035 |
2021-07-28 | 66.00 | 68.70 | 65.32 | 66.56 | 6,334,181 |
2021-07-27 | 67.98 | 68.34 | 64.96 | 66.00 | 5,816,848 |
2021-07-26 | 62.82 | 67.16 | 60.08 | 66.84 | 7,112,558 |
2021-07-23 | 66.10 | 67.60 | 63.06 | 63.40 | 7,619,068 |
2021-07-22 | 68.04 | 71.30 | 63.74 | 64.56 | 18,343,374 |
2021-07-21 | 60.30 | 68.14 | 59.58 | 67.06 | 26,573,345 |
2021-07-20 | 59.10 | 61.68 | 56.18 | 58.38 | 14,434,834 |
2021-07-19 | 62.86 | 62.92 | 56.00 | 56.60 | 23,578,549 |
2021-07-16 | 57.04 | 68.80 | 57.04 | 62.94 | 29,231,065 |
2021-07-15 | 63.48 | 63.88 | 57.02 | 57.32 | 29,526,360 |
2021-07-14 | 68.04 | 69.28 | 63.00 | 64.10 | 28,568,786 |
2021-07-13 | 73.52 | 75.26 | 67.00 | 68.26 | 21,851,890 |
2021-07-12 | 78.00 | 78.46 | 73.50 | 73.50 | 9,953,819 |
2021-07-09 | 78.66 | 79.12 | 77.00 | 78.02 | 5,888,821 |
2021-07-08 | 79.68 | 80.72 | 77.30 | 77.54 | 7,745,328 |
2021-07-07 | 84.10 | 84.68 | 80.14 | 80.20 | 6,713,626 |
2021-07-06 | 87.18 | 88.28 | 83.68 | 84.42 | 5,764,928 |
2021-07-05 | 83.00 | 87.72 | 83.00 | 87.48 | 6,466,611 |
2021-07-02 | 83.00 | 86.18 | 81.78 | 83.84 | 6,527,307 |
2021-07-01 | 78.10 | 82.54 | 77.98 | 82.32 | 6,884,510 |
2021-06-30 | 81.82 | 82.52 | 76.00 | 77.44 | 12,266,535 |
2021-06-29 | 81.92 | 83.54 | 80.80 | 81.24 | 5,876,726 |
2021-06-28 | 83.34 | 83.52 | 80.90 | 82.88 | 9,031,453 |
2021-06-25 | 84.14 | 84.60 | 82.02 | 83.24 | 5,729,294 |
2021-06-24 | 88.96 | 88.96 | 83.46 | 83.66 | 7,148,922 |
2021-06-23 | 85.76 | 88.86 | 85.76 | 87.24 | 4,805,851 |
2021-06-22 | 86.10 | 86.92 | 84.50 | 85.96 | 4,739,922 |
2021-06-21 | 82.98 | 86.32 | 81.64 | 84.92 | 5,485,027 |
2021-06-18 | 85.80 | 86.84 | 82.80 | 84.04 | 9,360,584 |
2021-06-17 | 86.32 | 88.04 | 85.56 | 86.00 | 4,844,625 |
2021-06-16 | 88.00 | 88.00 | 86.00 | 86.50 | 4,516,105 |
2021-06-15 | 88.20 | 89.28 | 85.84 | 88.00 | 5,031,138 |
2021-06-14 | 86.86 | 87.68 | 84.70 | 86.86 | 5,014,967 |
2021-06-11 | 88.62 | 90.76 | 85.70 | 86.84 | 7,774,717 |
2021-06-10 | 91.06 | 91.06 | 86.92 | 88.34 | 7,535,591 |
2021-06-09 | 93.00 | 93.00 | 89.40 | 90.80 | 6,419,664 |
2021-06-08 | 90.50 | 91.46 | 89.50 | 90.72 | 7,384,589 |
2021-06-07 | 92.64 | 93.08 | 89.58 | 90.68 | 9,642,639 |
2021-06-04 | 97.52 | 97.52 | 92.94 | 93.04 | 7,190,451 |
2021-06-03 | 93.48 | 97.08 | 93.44 | 95.48 | 16,382,597 |
2021-06-02 | 92.12 | 94.38 | 91.60 | 93.00 | 6,121,235 |
2021-06-01 | 94.18 | 94.30 | 90.56 | 91.34 | 7,176,064 |
2021-05-28 | 93.74 | 95.58 | 91.94 | 92.74 | 9,513,445 |
2021-05-27 | 91.80 | 93.88 | 90.64 | 93.06 | 12,415,693 |
2021-05-26 | 95.78 | 96.42 | 89.86 | 92.14 | 12,820,288 |
2021-05-25 | 90.86 | 96.80 | 89.92 | 93.88 | 18,034,905 |
2021-05-24 | 89.00 | 90.68 | 87.96 | 89.60 | 11,540,565 |
2021-05-21 | 85.26 | 88.44 | 85.26 | 86.82 | 6,155,320 |
2021-05-20 | 87.08 | 87.62 | 84.42 | 85.12 | 5,507,232 |
2021-05-19 | 87.00 | 87.62 | 83.82 | 85.90 | 7,708,835 |
2021-05-18 | 89.70 | 90.24 | 86.14 | 87.96 | 8,023,187 |
2021-05-17 | 91.52 | 93.28 | 87.94 | 88.00 | 13,575,226 |
2021-05-14 | 85.18 | 90.06 | 83.14 | 89.50 | 11,257,890 |
2021-05-13 | 89.00 | 89.00 | 82.10 | 84.00 | 16,966,153 |
2021-05-12 | 93.62 | 93.74 | 89.36 | 89.36 | 8,606,602 |
2021-05-11 | 94.24 | 94.96 | 90.86 | 92.34 | 10,803,363 |
2021-05-10 | 93.24 | 97.12 | 93.24 | 96.30 | 8,900,851 |
2021-05-07 | 92.50 | 93.12 | 90.38 | 92.52 | 8,723,714 |
2021-05-06 | 92.50 | 94.22 | 90.52 | 92.84 | 9,004,666 |
2021-05-05 | 97.00 | 97.02 | 92.56 | 92.76 | 7,778,028 |
2021-05-04 | 98.94 | 101.35 | 93.44 | 94.06 | 11,698,522 |
2021-04-30 | 96.36 | 97.84 | 95.52 | 96.74 | 5,607,666 |
2021-04-29 | 98.50 | 98.50 | 95.14 | 96.60 | 6,527,710 |
2021-04-28 | 101.00 | 101.65 | 97.12 | 97.30 | 4,043,365 |
2021-04-27 | 99.90 | 100.55 | 97.32 | 99.64 | 6,230,774 |
2021-04-26 | 97.50 | 99.52 | 94.34 | 99.06 | 6,316,502 |
2021-04-23 | 97.00 | 97.68 | 95.00 | 95.66 | 5,730,546 |
2021-04-22 | 94.00 | 99.20 | 93.64 | 98.14 | 7,476,896 |
2021-04-21 | 94.48 | 96.72 | 90.60 | 94.36 | 7,435,294 |
2021-04-20 | 97.80 | 99.30 | 93.06 | 93.80 | 13,110,978 |
2021-04-19 | 101.00 | 101.40 | 97.40 | 98.20 | 5,314,470 |
2021-04-16 | 99.10 | 100.20 | 97.98 | 99.10 | 5,341,888 |
2021-04-15 | 99.80 | 101.20 | 97.90 | 98.58 | 4,879,854 |
2021-04-14 | 97.20 | 100.80 | 96.42 | 99.58 | 6,798,578 |
2021-04-13 | 100.45 | 101.45 | 97.90 | 98.28 | 6,348,408 |
2021-04-12 | 105.45 | 105.70 | 99.60 | 99.84 | 10,748,757 |
2021-04-09 | 104.90 | 105.10 | 101.85 | 103.45 | 7,871,856 |
2021-04-08 | 104.00 | 104.95 | 101.70 | 104.00 | 10,862,895 |
2021-04-07 | 105.65 | 107.70 | 103.35 | 103.35 | 10,083,334 |
2021-04-06 | 102.70 | 107.15 | 101.75 | 105.60 | 16,264,291 |
2021-04-01 | 98.96 | 101.75 | 94.00 | 99.22 | 12,106,216 |
2021-03-31 | 101.85 | 102.70 | 96.48 | 96.48 | 21,050,912 |
2021-03-30 | 107.30 | 107.30 | 97.54 | 103.30 | 25,051,942 |
2021-03-29 | 102.80 | 107.75 | 101.95 | 106.65 | 21,654,463 |
2021-03-26 | 97.12 | 104.60 | 95.60 | 102.95 | 31,709,463 |
2021-03-25 | 98.26 | 99.04 | 88.24 | 95.00 | 64,829,103 |
2021-03-24 | 103.90 | 109.90 | 96.80 | 102.80 | 18,365,684 |
2021-03-23 | 116.60 | 118.30 | 100.85 | 104.95 | 25,701,351 |
2021-03-22 | 120.00 | 121.55 | 110.50 | 111.30 | 24,884,628 |
2021-03-19 | 119.00 | 124.80 | 119.00 | 122.00 | 15,649,935 |
2021-03-18 | 116.95 | 124.25 | 116.30 | 120.80 | 15,274,348 |
2021-03-17 | 114.65 | 117.75 | 111.55 | 115.55 | 9,965,629 |
2021-03-16 | 108.65 | 117.35 | 107.50 | 115.55 | 18,425,050 |
2021-03-15 | 105.95 | 107.90 | 104.75 | 107.00 | 9,104,304 |
2021-03-12 | 104.70 | 106.50 | 102.15 | 104.40 | 5,705,914 |
2021-03-11 | 104.10 | 107.00 | 102.00 | 104.90 | 6,448,608 |
2021-03-10 | 104.60 | 105.15 | 99.60 | 102.50 | 11,363,305 |
2021-03-09 | 106.85 | 109.60 | 103.10 | 104.60 | 9,590,208 |
2021-03-08 | 106.70 | 110.15 | 104.70 | 106.15 | 9,203,183 |
2021-03-05 | 112.30 | 112.50 | 99.54 | 104.75 | 15,237,479 |
2021-03-04 | 112.90 | 114.90 | 108.35 | 112.50 | 18,151,902 |
2021-03-03 | 106.50 | 115.05 | 105.60 | 113.65 | 23,927,542 |
2021-03-02 | 101.80 | 105.00 | 100.05 | 104.50 | 12,780,673 |
2021-03-01 | 99.56 | 101.50 | 98.14 | 99.98 | 9,567,672 |
2021-02-26 | 99.84 | 101.60 | 94.90 | 98.16 | 19,549,538 |
2021-02-25 | 96.42 | 103.50 | 96.06 | 102.85 | 21,215,270 |
2021-02-24 | 96.36 | 99.66 | 94.20 | 94.98 | 21,133,163 |
2021-02-23 | 89.60 | 98.74 | 89.60 | 96.36 | 60,114,022 |
2021-02-22 | 80.06 | 88.04 | 80.06 | 88.04 | 19,442,530 |
2021-02-19 | 77.06 | 81.50 | 75.80 | 80.78 | 6,960,273 |
2021-02-18 | 79.56 | 80.82 | 77.32 | 77.52 | 9,241,267 |
2021-02-17 | 84.34 | 85.94 | 79.92 | 80.50 | 10,025,363 |
2021-02-16 | 84.14 | 89.26 | 80.88 | 83.38 | 21,239,079 |
2021-02-15 | 75.76 | 83.00 | 73.00 | 82.72 | 21,219,793 |
2021-02-12 | 72.46 | 75.32 | 72.10 | 74.80 | 7,452,844 |
2021-02-11 | 76.00 | 76.50 | 71.48 | 73.68 | 6,503,683 |
2021-02-10 | 74.36 | 76.90 | 73.00 | 76.20 | 5,887,582 |
2021-02-09 | 76.22 | 76.22 | 72.60 | 73.40 | 7,233,672 |
2021-02-08 | 78.00 | 80.00 | 73.58 | 74.22 | 8,909,264 |
2021-02-05 | 75.00 | 78.86 | 74.48 | 77.54 | 9,696,333 |
2021-02-04 | 72.70 | 75.42 | 71.14 | 73.94 | 10,442,404 |
2021-02-03 | 76.36 | 77.00 | 72.60 | 73.00 | 9,716,733 |
2021-02-02 | 79.00 | 79.00 | 73.76 | 75.22 | 8,502,541 |
2021-02-01 | 79.82 | 82.16 | 77.38 | 77.48 | 11,019,514 |
2021-01-29 | 74.76 | 78.56 | 72.64 | 77.08 | 16,782,179 |
2021-01-28 | 81.02 | 87.96 | 73.20 | 75.02 | 39,460,939 |
2021-01-27 | 75.00 | 88.60 | 73.30 | 80.40 | 57,834,551 |
2021-01-26 | 67.44 | 75.36 | 66.98 | 73.14 | 29,430,225 |
2021-01-25 | 66.10 | 69.00 | 62.50 | 69.00 | 16,692,921 |
2021-01-22 | 68.38 | 68.40 | 65.30 | 66.10 | 17,316,278 |
2021-01-21 | 68.60 | 69.86 | 67.64 | 69.38 | 10,695,504 |
2021-01-20 | 67.00 | 69.20 | 66.42 | 68.58 | 10,477,395 |
2021-01-19 | 68.00 | 68.80 | 65.72 | 66.10 | 5,751,509 |
2021-01-18 | 66.20 | 68.30 | 64.82 | 67.98 | 8,884,058 |
2021-01-15 | 65.00 | 65.90 | 64.04 | 65.80 | 13,327,405 |
2021-01-14 | 65.52 | 66.16 | 64.34 | 65.00 | 7,536,930 |
2021-01-13 | 68.42 | 68.44 | 64.60 | 65.36 | 10,894,857 |
2021-01-12 | 66.00 | 67.56 | 65.00 | 66.60 | 9,572,620 |
2021-01-11 | 69.02 | 69.20 | 64.24 | 65.00 | 16,106,953 |
2021-01-08 | 68.20 | 70.38 | 67.32 | 69.34 | 12,644,631 |
2021-01-07 | 65.10 | 68.82 | 64.50 | 67.76 | 16,827,476 |
2021-01-06 | 64.60 | 66.20 | 63.70 | 64.70 | 14,055,234 |
2021-01-05 | 60.50 | 65.36 | 60.00 | 64.44 | 35,965,922 |
2021-01-04 | 65.10 | 66.50 | 61.20 | 61.52 | 34,913,478 |
2020-12-31 | 63.90 | 65.00 | 63.38 | 64.10 | 5,962,094 |
2020-12-30 | 64.60 | 66.00 | 63.58 | 64.00 | 10,246,880 |
2020-12-29 | 67.00 | 67.52 | 63.68 | 63.88 | 16,868,563 |
2020-12-24 | 65.90 | 67.80 | 64.78 | 65.16 | 7,783,648 |
2020-12-23 | 60.40 | 65.40 | 60.40 | 64.58 | 15,858,341 |
2020-12-22 | 58.98 | 62.00 | 58.20 | 61.42 | 11,953,874 |
2020-12-21 | 56.80 | 60.12 | 48.38 | 59.32 | 30,111,508 |
2020-12-18 | 63.26 | 65.00 | 62.00 | 62.66 | 12,352,350 |
2020-12-17 | 64.46 | 65.22 | 63.10 | 63.50 | 7,849,289 |
2020-12-16 | 64.72 | 65.10 | 63.18 | 63.30 | 14,035,131 |
2020-12-15 | 62.70 | 65.86 | 61.64 | 63.22 | 12,709,973 |
2020-12-14 | 62.90 | 66.18 | 62.84 | 64.00 | 19,446,190 |
2020-12-11 | 61.50 | 63.86 | 58.12 | 62.82 | 28,741,590 |
2020-12-10 | 63.22 | 64.28 | 61.54 | 61.54 | 23,271,889 |
2020-12-09 | 62.00 | 65.36 | 62.00 | 62.54 | 28,736,595 |
2020-12-08 | 64.00 | 64.04 | 58.42 | 61.00 | 38,762,931 |
2020-12-07 | 62.14 | 67.24 | 61.58 | 62.26 | 38,983,747 |
2020-12-04 | 62.00 | 66.50 | 59.00 | 62.06 | 87,676,843 |
2020-12-03 | 64.50 | 73.00 | 63.40 | 73.00 | 50,735,622 |
2020-12-02 | 63.00 | 66.84 | 62.70 | 63.76 | 46,058,656 |
2020-12-01 | 58.20 | 62.00 | 57.38 | 62.00 | 24,288,464 |
2020-11-30 | 59.00 | 59.76 | 56.90 | 56.94 | 18,722,949 |
2020-11-27 | 55.20 | 59.00 | 53.12 | 58.70 | 22,920,033 |
2020-11-26 | 56.52 | 57.00 | 52.58 | 55.20 | 16,256,480 |
2020-11-25 | 61.60 | 62.00 | 54.02 | 55.00 | 27,197,605 |
2020-11-24 | 58.00 | 62.00 | 57.26 | 59.00 | 50,887,974 |
2020-11-23 | 55.00 | 58.32 | 51.00 | 55.30 | 69,616,009 |
2020-11-20 | 44.00 | 47.12 | 42.39 | 46.09 | 28,306,548 |
2020-11-19 | 52.20 | 52.20 | 39.60 | 44.20 | 89,402,180 |
2020-11-18 | 49.00 | 50.54 | 47.96 | 48.40 | 32,074,287 |
2020-11-17 | 51.64 | 52.70 | 47.64 | 48.47 | 42,668,231 |
2020-11-16 | 45.00 | 56.00 | 44.40 | 49.76 | 70,276,716 |
2020-11-13 | 43.00 | 44.50 | 40.50 | 43.84 | 21,759,306 |
2020-11-12 | 49.21 | 49.50 | 42.96 | 43.47 | 28,589,267 |
2020-11-11 | 47.80 | 55.84 | 46.34 | 48.08 | 53,315,844 |
2020-11-10 | 40.10 | 67.06 | 39.11 | 47.75 | 139,106,625 |
2020-11-09 | 29.50 | 45.56 | 28.74 | 40.42 | 63,085,007 |
2020-11-06 | 28.18 | 29.70 | 27.91 | 28.82 | 6,613,499 |
2020-11-05 | 27.50 | 28.41 | 26.93 | 28.41 | 6,494,072 |
2020-11-04 | 27.65 | 28.37 | 26.50 | 27.64 | 8,634,442 |
2020-11-03 | 28.00 | 28.36 | 27.05 | 28.05 | 9,608,337 |
2020-11-02 | 28.00 | 28.20 | 24.50 | 27.50 | 14,479,001 |
2020-10-30 | 25.39 | 28.65 | 25.16 | 28.51 | 14,562,790 |
2020-10-29 | 24.00 | 26.33 | 23.82 | 25.95 | 14,951,451 |
2020-10-28 | 25.80 | 25.96 | 23.01 | 24.32 | 21,700,256 |
2020-10-27 | 26.35 | 27.12 | 25.44 | 26.11 | 7,627,099 |
2020-10-26 | 28.90 | 29.26 | 26.36 | 26.54 | 14,319,892 |
2020-10-23 | 28.12 | 30.78 | 27.35 | 29.18 | 19,953,392 |
2020-10-22 | 32.20 | 37.00 | 28.21 | 29.42 | 37,493,140 |
2020-10-21 | 28.40 | 32.40 | 27.71 | 32.40 | 20,235,143 |
2020-10-20 | 25.68 | 28.40 | 25.50 | 28.40 | 14,105,916 |
2020-10-16 | 24.41 | 25.31 | 22.73 | 24.76 | 19,573,120 |
2020-10-15 | 26.59 | 26.60 | 24.80 | 24.87 | 11,695,578 |
2020-10-14 | 27.50 | 27.50 | 26.10 | 27.00 | 18,962,847 |
2020-10-13 | 29.01 | 29.01 | 26.35 | 28.25 | 14,852,207 |
2020-10-12 | 31.20 | 31.20 | 28.12 | 29.60 | 9,670,157 |
2020-10-09 | 29.52 | 30.41 | 28.88 | 29.68 | 16,304,899 |
2020-10-08 | 27.67 | 29.52 | 26.90 | 29.52 | 24,207,138 |
2020-10-07 | 27.97 | 28.40 | 26.44 | 27.00 | 20,154,652 |
2020-10-06 | 27.71 | 28.43 | 24.78 | 27.80 | 36,769,661 |
2020-10-05 | 18.10 | 30.00 | 15.64 | 25.20 | 174,484,358 |
2020-10-02 | 40.00 | 40.22 | 37.13 | 39.47 | 10,966,178 |
2020-10-01 | 41.00 | 41.52 | 39.99 | 40.49 | 5,205,337 |
2020-09-30 | 42.00 | 42.30 | 40.37 | 40.79 | 8,907,533 |
2020-09-29 | 44.96 | 44.96 | 39.54 | 40.26 | 11,641,834 |
2020-09-28 | 44.98 | 44.98 | 43.31 | 43.80 | 8,169,170 |
2020-09-25 | 40.48 | 45.00 | 40.12 | 43.01 | 13,625,544 |
2020-09-24 | 42.36 | 44.20 | 39.00 | 41.36 | 44,739,928 |
2020-09-23 | 45.88 | 51.52 | 45.27 | 48.52 | 14,597,037 |
2020-09-22 | 43.00 | 45.00 | 42.45 | 44.15 | 9,657,522 |
2020-09-21 | 45.13 | 45.18 | 40.00 | 42.92 | 38,523,842 |
2020-09-18 | 48.00 | 48.41 | 45.22 | 46.53 | 40,500,268 |
2020-09-17 | 49.00 | 49.90 | 48.34 | 48.38 | 7,912,292 |
2020-09-16 | 49.13 | 50.88 | 48.10 | 50.38 | 8,841,037 |
2020-09-15 | 51.00 | 51.00 | 48.02 | 49.13 | 9,738,559 |
2020-09-14 | 52.50 | 53.16 | 49.42 | 50.10 | 15,029,622 |
2020-09-11 | 49.55 | 55.20 | 49.15 | 52.00 | 15,519,386 |
2020-09-10 | 50.30 | 51.50 | 49.06 | 53.25 | 20,388,564 |
2020-09-09 | 56.50 | 56.50 | 50.42 | 53.25 | 26,842,892 |
2020-09-08 | 60.00 | 60.06 | 53.32 | 57.27 | 25,059,128 |
2020-09-07 | 59.76 | 61.26 | 58.76 | 59.34 | 10,256,217 |
2020-09-04 | 58.02 | 60.46 | 56.10 | 58.37 | 14,876,955 |
2020-09-03 | 61.40 | 61.66 | 57.78 | 58.52 | 16,967,475 |
2020-09-02 | 62.02 | 65.00 | 59.68 | 60.01 | 14,954,087 |
2020-09-01 | 64.74 | 68.92 | 58.86 | 60.56 | 49,853,645 |
2020-08-28 | 61.08 | 63.96 | 60.20 | 62.46 | 35,877,835 |
2020-08-27 | 59.10 | 61.14 | 58.00 | 61.11 | 12,915,941 |
2020-08-26 | 58.50 | 61.00 | 57.80 | 58.98 | 28,757,195 |
2020-08-25 | 56.00 | 61.50 | 55.48 | 58.96 | 35,894,205 |
2020-08-24 | 52.02 | 56.86 | 51.52 | 54.70 | 24,211,214 |
2020-08-21 | 48.70 | 51.64 | 47.80 | 51.03 | 14,496,621 |
2020-08-20 | 47.03 | 50.00 | 45.00 | 48.46 | 15,994,818 |
2020-08-19 | 48.14 | 48.31 | 45.60 | 48.00 | 10,615,235 |
2020-08-18 | 47.00 | 50.62 | 44.56 | 47.15 | 21,629,813 |
2020-08-17 | 50.90 | 51.00 | 46.77 | 46.92 | 16,492,771 |
2020-08-14 | 52.32 | 52.46 | 48.00 | 50.99 | 18,294,259 |
2020-08-13 | 51.16 | 53.68 | 50.00 | 52.68 | 23,618,002 |
2020-08-12 | 53.12 | 57.50 | 45.19 | 51.43 | 79,721,318 |
2020-08-11 | 42.71 | 67.00 | 41.94 | 53.88 | 97,375,456 |
2020-08-10 | 35.73 | 42.90 | 35.30 | 41.46 | 48,339,174 |
2020-08-07 | 35.30 | 35.30 | 31.62 | 34.88 | 37,137,927 |
2020-08-06 | 39.00 | 39.00 | 35.00 | 35.12 | 25,052,709 |
2020-08-05 | 36.20 | 39.00 | 36.20 | 37.86 | 30,719,213 |
2020-08-04 | 38.50 | 39.83 | 37.00 | 38.45 | 21,043,473 |
2020-08-03 | 38.65 | 38.92 | 35.98 | 38.42 | 17,803,729 |
2020-07-31 | 40.58 | 40.58 | 38.00 | 38.46 | 8,942,921 |
2020-07-30 | 41.14 | 41.44 | 38.21 | 41.04 | 14,355,627 |
2020-07-29 | 42.61 | 42.61 | 34.70 | 41.04 | 58,206,693 |
2020-07-28 | 45.80 | 46.35 | 41.86 | 42.95 | 11,656,822 |
2020-07-27 | 45.60 | 46.21 | 41.40 | 43.25 | 18,498,099 |
2020-07-24 | 52.00 | 52.22 | 44.90 | 45.84 | 40,413,663 |
2020-07-23 | 56.00 | 56.00 | 52.90 | 53.10 | 7,944,207 |
2020-07-22 | 56.62 | 56.62 | 53.70 | 54.50 | 10,962,687 |
2020-07-21 | 55.90 | 57.68 | 54.84 | 56.69 | 34,021,697 |
2020-07-20 | 58.00 | 58.00 | 54.22 | 57.35 | 9,482,959 |
2020-07-17 | 55.48 | 57.40 | 54.24 | 57.35 | 9,909,920 |
2020-07-16 | 57.96 | 61.80 | 55.86 | 56.74 | 14,538,378 |
2020-07-15 | 53.10 | 57.66 | 53.10 | 57.40 | 13,541,641 |
2020-07-14 | 55.00 | 56.22 | 52.16 | 53.03 | 21,054,194 |
2020-07-13 | 56.60 | 57.06 | 53.02 | 56.25 | 21,260,948 |
2020-07-10 | 53.82 | 55.76 | 53.10 | 54.65 | 12,720,426 |
2020-07-09 | 56.00 | 59.68 | 54.00 | 54.76 | 21,516,028 |
2020-07-08 | 57.52 | 58.30 | 54.32 | 55.38 | 14,301,075 |
2020-07-07 | 57.34 | 59.32 | 55.60 | 57.87 | 12,715,949 |
2020-07-06 | 62.48 | 64.00 | 55.72 | 57.64 | 20,542,297 |
2020-07-03 | 65.28 | 66.20 | 60.00 | 60.26 | 12,598,277 |
2020-07-02 | 62.80 | 68.16 | 60.68 | 65.34 | 24,453,462 |
2020-07-01 | 61.98 | 64.54 | 56.50 | 61.11 | 18,212,779 |
2020-06-30 | 58.00 | 63.10 | 57.00 | 57.82 | 14,473,950 |
2020-06-29 | 64.66 | 64.70 | 56.20 | 64.69 | 25,839,526 |
2020-06-26 | 66.10 | 68.58 | 62.72 | 66.92 | 13,410,945 |
2020-06-25 | 72.08 | 72.20 | 66.00 | 73.05 | 16,027,931 |
2020-06-24 | 79.48 | 80.12 | 72.50 | 78.60 | 12,652,318 |
2020-06-23 | 78.18 | 83.02 | 77.14 | 78.60 | 21,743,524 |
2020-06-22 | 78.76 | 79.66 | 74.30 | 76.64 | 13,337,304 |
2020-06-19 | 78.30 | 80.16 | 75.50 | 76.70 | 28,186,373 |
2020-06-18 | 77.00 | 79.08 | 75.10 | 76.94 | 12,918,919 |
2020-06-17 | 81.66 | 84.00 | 76.30 | 79.75 | 12,191,005 |
2020-06-16 | 82.26 | 87.58 | 79.20 | 78.93 | 26,368,679 |
2020-06-15 | 85.00 | 87.12 | 74.06 | 78.93 | 21,264,533 |
2020-06-12 | 71.48 | 83.00 | 70.00 | 77.26 | 30,663,755 |
2020-06-11 | 85.00 | 85.00 | 70.72 | 74.20 | 31,199,599 |
2020-06-10 | 97.10 | 97.60 | 87.28 | 88.91 | 23,133,266 |
2020-06-09 | 100.95 | 102.75 | 90.50 | 94.73 | 26,430,549 |
2020-06-08 | 91.88 | 101.05 | 91.88 | 99.85 | 27,473,855 |
2020-06-05 | 88.40 | 94.00 | 86.74 | 91.57 | 28,884,213 |
2020-06-04 | 88.00 | 89.00 | 82.78 | 85.87 | 22,592,205 |
2020-06-03 | 86.50 | 92.16 | 84.06 | 88.79 | 20,175,735 |
2020-06-02 | 81.68 | 87.00 | 80.08 | 86.17 | 18,007,189 |
2020-06-01 | 84.00 | 89.88 | 76.10 | 80.11 | 26,552,525 |
2020-05-29 | 93.90 | 94.70 | 82.52 | 93.89 | 25,328,539 |
2020-05-28 | 93.00 | 102.50 | 86.30 | 93.89 | 48,681,619 |
2020-05-27 | 70.16 | 88.10 | 70.16 | 69.65 | 37,972,378 |
2020-05-26 | 61.14 | 73.70 | 61.00 | 69.65 | 40,412,692 |
2020-05-22 | 59.00 | 62.20 | 55.78 | 59.34 | 11,328,237 |
2020-05-21 | 58.40 | 60.40 | 56.18 | 59.34 | 12,166,694 |
2020-05-20 | 56.74 | 58.86 | 54.50 | 58.69 | 16,484,099 |
2020-05-19 | 58.98 | 60.42 | 55.52 | 56.71 | 18,005,435 |
2020-05-18 | 58.98 | 59.18 | 54.72 | 57.04 | 13,131,880 |
2020-05-15 | 57.70 | 59.78 | 54.28 | 55.03 | 19,561,293 |
2020-05-14 | 55.00 | 58.20 | 51.90 | 56.99 | 15,851,923 |
2020-05-13 | 60.50 | 62.52 | 53.30 | 55.15 | 22,770,983 |
2020-05-12 | 63.98 | 63.98 | 59.16 | 63.00 | 16,770,506 |
2020-05-11 | 61.26 | 68.50 | 61.04 | 63.25 | 29,700,277 |
2020-05-07 | 54.76 | 61.00 | 52.78 | 59.79 | 26,494,371 |
2020-05-06 | 56.80 | 56.80 | 52.54 | 52.81 | 14,387,904 |
2020-05-05 | 56.00 | 58.32 | 54.04 | 55.68 | 20,631,179 |
2020-05-04 | 59.00 | 59.00 | 51.54 | 53.99 | 31,717,929 |
2020-05-01 | 64.46 | 65.20 | 57.54 | 59.70 | 14,114,700 |
2020-04-30 | 69.98 | 74.98 | 62.34 | 67.85 | 24,391,947 |
2020-04-29 | 64.14 | 71.00 | 60.14 | 67.85 | 27,591,793 |
2020-04-28 | 55.00 | 66.12 | 53.68 | 53.96 | 27,325,242 |
2020-04-27 | 55.00 | 55.64 | 53.24 | 53.96 | 9,955,060 |
2020-04-24 | 57.00 | 57.50 | 52.64 | 53.27 | 16,238,947 |
2020-04-23 | 58.00 | 59.48 | 54.84 | 59.11 | 8,693,847 |
2020-04-22 | 55.00 | 59.46 | 51.96 | 54.60 | 13,686,990 |
2020-04-21 | 58.08 | 58.10 | 52.50 | 54.60 | 18,353,366 |
2020-04-20 | 64.00 | 68.10 | 57.00 | 59.98 | 16,498,689 |
2020-04-17 | 58.00 | 64.82 | 55.52 | 61.85 | 27,184,668 |
2020-04-16 | 50.80 | 61.98 | 49.80 | 51.75 | 24,335,876 |
2020-04-15 | 62.42 | 62.88 | 48.50 | 49.70 | 20,045,380 |
2020-04-14 | 78.98 | 83.84 | 62.30 | 78.13 | 22,304,921 |
2020-04-09 | 62.00 | 82.42 | 61.46 | 78.13 | 30,606,079 |
2020-04-08 | 60.34 | 61.00 | 55.20 | 60.07 | 17,172,651 |
2020-04-07 | 43.00 | 62.72 | 43.00 | 39.40 | 32,000,842 |
2020-04-06 | 36.91 | 41.38 | 36.91 | 36.67 | 10,501,394 |
2020-04-03 | 38.67 | 40.98 | 36.50 | 38.67 | 1,545,498 |
2020-04-03 | 38.67 | 40.98 | 36.20 | 36.67 | 9,275,909 |
2020-04-02 | 41.10 | 43.29 | 37.75 | 38.67 | 12,296,372 |
2020-04-02 | 41.10 | 43.29 | 38.05 | 41.52 | 7,204,950 |
2020-04-01 | 47.32 | 48.00 | 40.79 | 40.87 | 10,941,399 |
2020-04-01 | 47.32 | 48.00 | 40.79 | 50.24 | 6,047,772 |
2020-03-31 | 48.96 | 52.42 | 48.24 | 47.51 | 7,907,620 |
2020-03-30 | 53.32 | 53.32 | 43.00 | 52.81 | 7,294,033 |
2020-03-27 | 55.62 | 58.00 | 50.68 | 57.38 | 5,342,845 |
2020-03-26 | 60.04 | 61.98 | 53.98 | 58.93 | 6,198,775 |
2020-03-25 | 54.82 | 67.98 | 54.58 | 53.05 | 12,122,537 |
2020-03-24 | 42.00 | 53.84 | 39.20 | 41.73 | 11,652,496 |
2020-03-23 | 49.71 | 52.86 | 40.00 | 50.95 | 5,656,997 |
2020-03-20 | 58.80 | 70.00 | 56.00 | 55.73 | 4,503,062 |
2020-03-19 | 55.32 | 88.00 | 34.98 | 53.92 | 25,200,976 |
2020-03-18 | 20.39 | 36.29 | 19.83 | 22.09 | 25,599,212 |
2020-03-17 | 36.75 | 40.00 | 18.29 | 37.59 | 38,925,009 |
2020-03-16 | 44.00 | 44.00 | 24.31 | 45.27 | 37,485,461 |
2020-03-13 | 66.00 | 67.94 | 50.36 | 66.47 | 11,069,372 |
2020-03-12 | 71.60 | 79.00 | 44.95 | 88.38 | 20,623,429 |
2020-03-11 | 97.94 | 99.20 | 87.88 | 96.70 | 5,954,596 |
2020-03-10 | 105.00 | 109.75 | 96.00 | 104.35 | 8,211,678 |
2020-03-09 | 94.44 | 110.85 | 82.76 | 110.80 | 9,613,445 |
2020-03-06 | 120.45 | 120.45 | 110.60 | 110.80 | 21,195,673 |
2020-03-05 | 140.50 | 140.50 | 106.10 | 139.23 | 29,641,236 |
2020-03-04 | 134.00 | 140.40 | 132.85 | 133.90 | 5,777,843 |
2020-03-03 | 140.20 | 142.65 | 133.35 | 138.10 | 8,752,304 |
2020-03-02 | 156.90 | 158.45 | 136.25 | 155.10 | 15,021,910 |
2020-02-28 | 145.25 | 153.75 | 141.90 | 150.50 | 8,060,273 |
2020-02-27 | 163.00 | 163.00 | 146.80 | 164.15 | 8,124,376 |
2020-02-26 | 165.50 | 165.50 | 155.50 | 166.03 | 8,676,109 |
2020-02-25 | 173.20 | 173.20 | 166.35 | 170.10 | 2,954,737 |
2020-02-24 | 179.00 | 179.00 | 166.50 | 182.55 | 5,665,066 |
2020-02-21 | 189.25 | 189.60 | 181.65 | 182.55 | 4,618,709 |
2020-02-20 | 178.15 | 189.50 | 177.50 | 188.63 | 8,182,082 |
2020-02-19 | 176.50 | 179.35 | 175.20 | 176.78 | 4,216,008 |
2020-02-18 | 180.05 | 180.55 | 176.30 | 177.05 | 3,234,240 |
2020-02-17 | 183.05 | 183.05 | 178.55 | 179.98 | 1,984,011 |
2020-02-14 | 181.30 | 185.25 | 181.05 | 181.13 | 2,900,577 |
2020-02-13 | 186.35 | 188.65 | 181.35 | 182.53 | 8,093,097 |
2020-02-12 | 180.85 | 185.50 | 180.10 | 185.08 | 4,187,934 |
2020-02-11 | 181.45 | 182.00 | 178.15 | 180.53 | 5,531,743 |
2020-02-10 | 182.65 | 182.65 | 178.60 | 178.65 | 4,412,307 |
2020-02-07 | 180.55 | 183.80 | 180.35 | 183.18 | 4,255,087 |
2020-02-06 | 178.00 | 182.35 | 176.80 | 182.00 | 6,378,467 |
2020-02-05 | 177.95 | 181.75 | 176.00 | 176.93 | 5,682,739 |
2020-02-04 | 180.70 | 180.70 | 176.80 | 176.98 | 4,651,329 |
2020-02-03 | 178.00 | 179.65 | 176.65 | 177.43 | 4,115,669 |
2020-01-31 | 181.25 | 181.25 | 175.00 | 180.05 | 4,825,469 |
2020-01-30 | 184.00 | 184.80 | 179.15 | 180.05 | 5,133,318 |
2020-01-29 | 184.35 | 187.45 | 182.70 | 184.93 | 4,361,351 |
2020-01-28 | 187.35 | 187.35 | 181.90 | 183.23 | 4,875,433 |
2020-01-27 | 187.55 | 188.65 | 181.25 | 184.63 | 8,514,377 |
2020-01-24 | 191.15 | 191.15 | 188.20 | 189.30 | 3,685,795 |
2020-01-23 | 189.30 | 190.20 | 186.05 | 188.43 | 5,744,288 |
2020-01-22 | 193.15 | 195.40 | 187.60 | 187.93 | 5,951,506 |
2020-01-21 | 192.00 | 193.40 | 190.35 | 193.20 | 2,345,324 |
2020-01-20 | 189.15 | 193.05 | 189.15 | 191.28 | 3,215,972 |
2020-01-17 | 194.35 | 195.05 | 187.65 | 191.20 | 10,622,592 |
2020-01-16 | 194.00 | 195.80 | 190.30 | 191.73 | 7,236,333 |
2020-01-15 | 199.15 | 199.15 | 192.75 | 193.68 | 21,729,753 |
2020-01-14 | 202.70 | 202.70 | 197.85 | 200.00 | 5,284,571 |
2020-01-13 | 200.40 | 204.00 | 198.70 | 200.50 | 3,596,868 |
2020-01-10 | 201.30 | 203.00 | 197.00 | 198.80 | 5,707,224 |
2020-01-09 | 211.00 | 211.40 | 200.70 | 202.30 | 9,189,136 |
2020-01-08 | 221.20 | 221.40 | 210.20 | 211.65 | 6,732,857 |
2020-01-07 | 219.30 | 223.40 | 219.30 | 220.90 | 2,980,477 |
2020-01-06 | 219.70 | 220.70 | 217.80 | 220.25 | 3,441,444 |
2020-01-03 | 221.20 | 221.80 | 218.00 | 221.25 | 3,540,815 |
2020-01-02 | 219.10 | 223.40 | 218.20 | 220.65 | 3,867,213 |
2019-12-31 | 221.70 | 221.70 | 218.50 | 219.55 | 576,369 |
2019-12-30 | 222.00 | 222.90 | 219.10 | 220.20 | 1,886,653 |
2019-12-27 | 223.40 | 224.90 | 219.90 | 222.00 | 2,270,263 |
2019-12-24 | 216.20 | 222.10 | 216.20 | 220.85 | 1,765,005 |
2019-12-23 | 220.00 | 223.90 | 218.70 | 219.55 | 4,236,632 |
2019-12-20 | 219.60 | 221.10 | 219.30 | 220.15 | 4,782,410 |
2019-12-19 | 224.00 | 228.60 | 220.00 | 221.15 | 6,256,230 |
2019-12-18 | 223.40 | 232.40 | 222.90 | 227.35 | 8,587,458 |
2019-12-17 | 214.40 | 226.90 | 206.10 | 222.70 | 11,517,066 |
2019-12-16 | 206.00 | 220.00 | 188.40 | 211.90 | 26,089,065 |
2019-12-13 | 210.40 | 220.40 | 205.70 | 205.90 | 9,769,198 |
2019-12-12 | 207.10 | 208.50 | 205.20 | 206.85 | 4,078,693 |
2019-12-11 | 215.00 | 215.00 | 210.30 | 211.50 | 3,603,886 |
2019-12-10 | 214.50 | 215.20 | 210.70 | 213.90 | 5,400,645 |
2019-12-09 | 213.10 | 216.00 | 209.60 | 212.60 | 3,584,825 |
2019-12-06 | 215.00 | 215.80 | 212.90 | 213.30 | 1,199,013 |
2019-12-05 | 210.90 | 214.80 | 207.50 | 208.45 | 2,934,108 |
2019-12-04 | 197.00 | 215.90 | 196.60 | 208.45 | 12,823,711 |
2019-12-03 | 200.00 | 219.70 | 196.90 | 199.13 | 16,424,870 |
2019-12-02 | 207.20 | 210.30 | 202.00 | 205.25 | 6,189,302 |
2019-11-29 | 202.30 | 207.80 | 202.30 | 206.85 | 4,753,397 |
2019-11-28 | 204.00 | 204.90 | 202.60 | 203.85 | 2,172,254 |
2019-11-27 | 202.80 | 204.60 | 202.00 | 203.90 | 2,778,159 |
2019-11-26 | 202.00 | 204.90 | 201.60 | 203.40 | 5,757,559 |
2019-11-25 | 203.00 | 206.50 | 202.30 | 203.20 | 3,768,874 |
2019-11-22 | 200.10 | 205.80 | 200.10 | 201.30 | 11,539,550 |
2019-11-21 | 201.80 | 201.80 | 196.25 | 200.35 | 4,529,804 |
2019-11-20 | 199.55 | 202.70 | 197.50 | 201.90 | 3,786,840 |
2019-11-19 | 197.15 | 204.30 | 196.15 | 198.63 | 8,751,814 |
2019-11-18 | 200.50 | 200.50 | 190.70 | 192.53 | 7,100,081 |
2019-11-15 | 204.30 | 204.30 | 198.20 | 198.68 | 5,796,267 |
2019-11-14 | 204.60 | 205.80 | 199.50 | 202.60 | 6,993,751 |
2019-11-13 | 214.10 | 214.50 | 204.00 | 205.25 | 9,435,488 |
2019-11-12 | 224.10 | 225.40 | 218.50 | 220.10 | 4,055,833 |
2019-11-11 | 228.00 | 228.70 | 224.50 | 225.00 | 5,515,928 |
2019-11-08 | 227.30 | 230.00 | 226.60 | 228.15 | 3,690,217 |
2019-11-07 | 227.00 | 230.70 | 224.70 | 229.15 | 3,391,320 |
2019-11-06 | 229.10 | 229.10 | 224.00 | 224.65 | 2,604,067 |
2019-11-05 | 225.90 | 229.40 | 224.10 | 228.95 | 3,064,014 |
2019-11-04 | 225.00 | 226.40 | 223.00 | 225.00 | 2,447,522 |
2019-11-01 | 223.20 | 223.70 | 219.50 | 222.75 | 3,040,048 |
2019-10-31 | 223.90 | 225.00 | 221.70 | 223.85 | 4,458,725 |
2019-10-30 | 223.40 | 224.70 | 222.10 | 222.80 | 3,641,687 |
2019-10-29 | 226.10 | 227.10 | 224.00 | 226.70 | 1,602,973 |
2019-10-28 | 220.00 | 227.10 | 220.00 | 226.70 | 2,736,856 |
2019-10-25 | 222.50 | 223.50 | 217.80 | 221.15 | 2,550,074 |
2019-10-24 | 222.70 | 225.10 | 220.20 | 221.35 | 2,118,978 |
2019-10-23 | 221.30 | 224.00 | 219.70 | 223.75 | 1,817,262 |
2019-10-22 | 225.10 | 226.10 | 220.80 | 222.00 | 2,558,713 |
2019-10-21 | 221.00 | 228.70 | 220.70 | 225.85 | 2,666,098 |
2019-10-18 | 223.50 | 225.20 | 220.90 | 221.75 | 2,082,894 |
2019-10-17 | 225.00 | 231.80 | 222.80 | 225.05 | 3,122,395 |
2019-10-16 | 224.60 | 226.50 | 221.60 | 226.30 | 4,748,305 |
2019-10-15 | 222.90 | 226.80 | 218.40 | 225.15 | 2,487,775 |
2019-10-14 | 224.90 | 224.90 | 217.10 | 220.45 | 3,360,239 |
2019-10-11 | 215.10 | 224.70 | 214.00 | 224.15 | 4,501,250 |
2019-10-10 | 213.90 | 216.00 | 210.40 | 215.85 | 2,448,143 |
2019-10-09 | 214.00 | 217.20 | 211.90 | 215.85 | 4,962,185 |
2019-10-08 | 219.80 | 219.80 | 214.00 | 215.05 | 3,247,825 |
2019-10-07 | 216.40 | 221.10 | 214.60 | 220.55 | 3,930,402 |
2019-10-04 | 215.30 | 217.80 | 213.50 | 217.40 | 4,364,050 |
2019-10-03 | 214.60 | 215.70 | 212.10 | 214.60 | 3,790,260 |
2019-10-02 | 222.00 | 222.40 | 214.70 | 223.20 | 2,476,903 |
2019-10-01 | 228.80 | 230.10 | 222.00 | 223.20 | 10,581,769 |
2019-09-30 | 232.60 | 233.00 | 227.20 | 228.65 | 3,036,129 |
2019-09-27 | 231.80 | 235.20 | 230.10 | 234.35 | 3,659,649 |
2019-09-26 | 233.20 | 233.20 | 230.10 | 230.35 | 1,573,146 |
2019-09-25 | 231.30 | 231.50 | 227.50 | 231.25 | 4,245,277 |
2019-09-24 | 229.10 | 233.50 | 229.00 | 232.30 | 5,248,267 |
2019-09-23 | 231.80 | 235.90 | 228.60 | 229.30 | 5,839,911 |
2019-09-20 | 238.80 | 240.80 | 229.50 | 229.65 | 15,450,300 |
2019-09-19 | 242.00 | 244.60 | 238.70 | 239.60 | 3,980,019 |
2019-09-18 | 241.50 | 244.70 | 239.90 | 242.85 | 5,308,315 |
2019-09-17 | 241.20 | 241.30 | 238.00 | 240.50 | 14,610,633 |
2019-09-16 | 242.80 | 243.20 | 237.20 | 241.75 | 6,326,723 |
2019-09-13 | 232.70 | 244.00 | 232.70 | 242.10 | 7,345,836 |
2019-09-12 | 235.90 | 237.00 | 228.70 | 231.95 | 6,086,123 |
2019-09-11 | 232.10 | 241.40 | 232.10 | 236.35 | 8,632,203 |
2019-09-10 | 230.20 | 230.60 | 225.40 | 229.95 | 16,464,473 |
2019-09-09 | 228.50 | 232.00 | 226.60 | 229.75 | 4,266,489 |
2019-09-06 | 225.10 | 227.50 | 222.60 | 226.65 | 3,711,913 |
2019-09-05 | 221.00 | 224.90 | 218.80 | 224.10 | 5,666,249 |
2019-09-04 | 224.00 | 225.30 | 218.50 | 219.80 | 4,794,000 |
2019-09-03 | 221.70 | 223.40 | 221.00 | 222.45 | 4,917,535 |
2019-09-02 | 220.00 | 222.40 | 218.50 | 221.20 | 3,927,875 |
2019-08-30 | 223.30 | 224.20 | 216.90 | 218.10 | 2,650,522 |
2019-08-29 | 219.50 | 223.40 | 217.80 | 220.90 | 2,900,731 |
2019-08-28 | 232.90 | 232.90 | 220.20 | 220.90 | 5,128,365 |
2019-08-27 | 227.60 | 234.10 | 227.10 | 232.45 | 4,806,055 |
2019-08-23 | 232.50 | 234.10 | 230.30 | 229.85 | 948,521 |
2019-08-22 | 233.70 | 233.70 | 226.80 | 229.85 | 7,285,755 |
2019-08-21 | 228.10 | 234.50 | 228.10 | 231.00 | 3,826,693 |
2019-08-20 | 228.40 | 232.20 | 227.90 | 228.65 | 5,380,365 |
2019-08-19 | 224.40 | 228.10 | 224.10 | 227.35 | 9,714,300 |
2019-08-16 | 214.20 | 222.40 | 206.00 | 222.05 | 14,661,140 |
2019-08-15 | 221.40 | 224.50 | 211.60 | 211.80 | 9,677,107 |
2019-08-14 | 233.20 | 233.50 | 219.60 | 221.00 | 8,835,936 |
2019-08-13 | 240.20 | 240.20 | 231.60 | 232.35 | 8,139,358 |
2019-08-12 | 244.80 | 244.80 | 238.10 | 239.35 | 3,871,541 |
2019-08-09 | 246.50 | 246.50 | 237.00 | 242.80 | 5,142,378 |
2019-08-08 | 250.90 | 253.30 | 231.70 | 242.15 | 16,659,849 |
2019-08-07 | 239.00 | 246.30 | 237.70 | 246.10 | 4,036,421 |
2019-08-06 | 238.50 | 238.50 | 233.90 | 238.05 | 5,428,199 |
2019-08-05 | 245.00 | 245.00 | 236.40 | 238.80 | 8,141,589 |
2019-08-02 | 248.00 | 249.70 | 244.40 | 245.95 | 3,247,305 |
2019-08-01 | 255.10 | 255.30 | 250.50 | 250.75 | 3,420,754 |
2019-07-31 | 255.30 | 257.20 | 253.30 | 254.70 | 5,216,236 |
2019-07-30 | 254.00 | 255.60 | 251.60 | 252.35 | 2,248,462 |
2019-07-29 | 253.40 | 255.30 | 250.50 | 254.45 | 1,244,428 |
2019-07-26 | 252.10 | 253.10 | 250.80 | 252.05 | 2,896,475 |
2019-07-25 | 253.20 | 254.10 | 249.20 | 250.85 | 3,043,480 |
2019-07-24 | 247.80 | 252.20 | 247.80 | 251.40 | 4,768,246 |
2019-07-23 | 249.60 | 250.80 | 247.90 | 249.25 | 12,655,294 |
2019-07-22 | 247.90 | 252.70 | 246.40 | 249.55 | 3,003,812 |
2019-07-19 | 252.00 | 252.90 | 245.10 | 246.30 | 4,034,276 |
2019-07-18 | 250.40 | 253.20 | 249.20 | 252.85 | 3,801,300 |
2019-07-17 | 260.00 | 261.70 | 248.90 | 251.40 | 3,956,468 |
2019-07-16 | 262.00 | 263.50 | 259.50 | 260.80 | 5,670,394 |
2019-07-15 | 264.30 | 264.90 | 262.40 | 263.85 | 2,903,896 |
2019-07-12 | 262.60 | 263.90 | 260.20 | 263.05 | 2,798,085 |
2019-07-11 | 261.50 | 263.80 | 259.90 | 261.15 | 5,015,918 |
2019-07-10 | 260.90 | 265.00 | 259.40 | 261.70 | 3,147,680 |
2019-07-09 | 257.00 | 262.40 | 253.90 | 260.50 | 6,229,537 |
2019-07-08 | 257.00 | 265.40 | 255.40 | 257.10 | 8,632,318 |
2019-07-05 | 255.30 | 255.50 | 252.30 | 254.80 | 3,197,366 |
2019-07-04 | 257.80 | 258.60 | 254.60 | 254.85 | 1,598,687 |
2019-07-03 | 257.20 | 259.00 | 255.30 | 257.65 | 3,315,429 |
2019-07-02 | 254.50 | 256.80 | 252.10 | 255.35 | 3,281,537 |
2019-07-01 | 256.40 | 256.90 | 250.50 | 253.00 | 4,431,825 |
2019-06-28 | 253.00 | 253.40 | 250.00 | 252.65 | 2,842,075 |
2019-06-27 | 251.60 | 253.60 | 250.40 | 251.65 | 2,228,131 |
2019-06-26 | 250.40 | 251.90 | 247.50 | 251.65 | 3,159,295 |
2019-06-25 | 251.50 | 253.60 | 246.80 | 250.30 | 5,238,934 |
2019-06-24 | 255.50 | 257.80 | 249.60 | 254.15 | 6,389,756 |
2019-06-21 | 258.60 | 259.10 | 251.30 | 260.30 | 5,799,034 |
2019-06-20 | 267.50 | 267.50 | 258.50 | 260.30 | 6,260,991 |
2019-06-19 | 280.70 | 281.60 | 277.60 | 281.00 | 6,774,737 |
2019-06-18 | 281.00 | 283.30 | 275.40 | 281.35 | 6,409,898 |
2019-06-17 | 280.30 | 285.80 | 278.50 | 284.95 | 3,734,113 |
2019-06-14 | 278.60 | 280.10 | 276.40 | 279.45 | 4,364,692 |
2019-06-13 | 282.90 | 282.90 | 275.50 | 280.25 | 5,093,078 |
2019-06-12 | 289.70 | 291.20 | 284.80 | 286.55 | 4,334,513 |
2019-06-11 | 293.40 | 295.00 | 291.20 | 291.95 | 3,534,071 |
2019-06-10 | 291.70 | 295.60 | 291.70 | 294.10 | 1,803,381 |
2019-06-07 | 290.80 | 292.70 | 288.40 | 291.75 | 4,787,937 |
2019-06-06 | 293.10 | 293.90 | 288.40 | 288.95 | 2,955,156 |
2019-06-05 | 288.50 | 293.10 | 286.10 | 290.00 | 3,017,204 |
2019-06-04 | 289.70 | 290.90 | 284.60 | 286.75 | 3,134,706 |
2019-06-03 | 295.80 | 295.80 | 288.60 | 289.85 | 2,787,980 |
2019-05-31 | 297.40 | 300.00 | 294.20 | 300.35 | 1,821,443 |
2019-05-30 | 301.00 | 302.00 | 298.90 | 300.35 | 2,383,660 |
2019-05-29 | 307.70 | 311.00 | 300.50 | 301.30 | 3,165,422 |
2019-05-28 | 306.90 | 314.30 | 306.90 | 310.80 | 3,961,047 |
2019-05-24 | 306.20 | 310.50 | 305.50 | 309.50 | 2,424,789 |
2019-05-23 | 301.20 | 305.60 | 300.90 | 304.05 | 2,915,174 |
2019-05-22 | 302.70 | 306.30 | 302.70 | 304.45 | 2,961,731 |
2019-05-21 | 301.60 | 303.40 | 299.50 | 302.75 | 9,988,064 |
2019-05-20 | 305.00 | 305.00 | 297.10 | 299.55 | 2,757,587 |
2019-05-17 | 305.30 | 307.00 | 301.30 | 303.75 | 2,234,625 |
2019-05-16 | 301.10 | 305.40 | 298.20 | 305.25 | 3,124,671 |
2019-05-15 | 298.90 | 304.40 | 292.50 | 299.10 | 5,226,814 |
2019-05-14 | 293.00 | 301.00 | 292.90 | 298.45 | 4,814,118 |
2019-05-13 | 311.60 | 314.60 | 294.40 | 295.65 | 5,368,256 |
2019-05-10 | 311.00 | 317.50 | 309.60 | 313.10 | 2,726,202 |
2019-05-09 | 318.80 | 318.80 | 308.00 | 308.95 | 5,719,602 |
2019-05-08 | 314.70 | 322.30 | 312.90 | 320.40 | 2,331,318 |
2019-05-07 | 319.00 | 322.10 | 312.50 | 313.30 | 2,821,370 |
2019-05-03 | 315.70 | 319.30 | 312.80 | 318.70 | 2,222,536 |
2019-05-02 | 313.80 | 315.20 | 312.90 | 313.65 | 2,177,326 |
2019-05-01 | 319.70 | 319.70 | 312.50 | 312.90 | 1,985,993 |
2019-04-30 | 320.50 | 321.50 | 317.50 | 318.35 | 2,090,803 |
2019-04-29 | 317.50 | 321.50 | 317.50 | 320.40 | 2,836,430 |
2019-04-26 | 317.60 | 319.00 | 314.70 | 316.65 | 2,872,081 |
2019-04-25 | 317.90 | 317.90 | 314.60 | 315.40 | 1,706,341 |
2019-04-24 | 315.00 | 318.30 | 314.70 | 316.25 | 4,702,142 |
2019-04-23 | 317.60 | 319.40 | 314.70 | 314.85 | 4,832,753 |
2019-04-18 | 317.60 | 321.30 | 315.60 | 319.60 | 2,319,667 |
2019-04-17 | 315.10 | 320.40 | 315.10 | 317.60 | 3,266,790 |
2019-04-16 | 311.80 | 318.50 | 311.80 | 317.65 | 3,020,736 |
2019-04-15 | 309.50 | 315.30 | 308.50 | 312.15 | 2,681,150 |
2019-04-12 | 303.90 | 310.60 | 302.10 | 307.50 | 3,350,011 |
2019-04-11 | 298.80 | 304.10 | 298.40 | 303.45 | 2,992,133 |
2019-04-10 | 296.70 | 299.60 | 293.80 | 297.75 | 3,487,117 |
2019-04-09 | 296.60 | 297.70 | 294.40 | 296.45 | 1,996,972 |
2019-04-08 | 298.00 | 300.10 | 293.40 | 295.45 | 2,190,250 |
2019-04-05 | 293.70 | 299.40 | 292.90 | 297.80 | 3,179,127 |
2019-04-04 | 295.10 | 295.60 | 291.90 | 293.90 | 8,611,414 |
2019-04-03 | 290.50 | 298.70 | 290.50 | 295.65 | 6,781,883 |
2019-04-02 | 293.60 | 295.40 | 289.80 | 290.55 | 2,455,788 |
2019-04-01 | 295.40 | 295.70 | 290.50 | 291.30 | 2,406,054 |
2019-03-29 | 288.00 | 294.00 | 288.00 | 293.60 | 3,064,165 |
2019-03-28 | 286.00 | 289.00 | 284.80 | 286.50 | 3,055,473 |