Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-09-02 | 34.00 | 34.00 | 34.00 | 34.00 | 4,514 |
2022-09-01 | 33.10 | 34.90 | 33.10 | 34.00 | 114,540 |
2022-08-31 | 34.00 | 34.50 | 34.00 | 33.80 | 399,968 |
2022-08-30 | 34.80 | 34.80 | 34.10 | 34.10 | 208,949 |
2022-08-29 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-08-26 | 34.80 | 34.80 | 34.80 | 34.80 | 762,553 |
2022-08-25 | 34.25 | 34.25 | 34.25 | 34.25 | 58,227 |
2022-08-24 | 34.00 | 34.25 | 34.00 | 34.25 | 34,124 |
2022-08-23 | 34.70 | 34.70 | 33.60 | 34.00 | 288,363 |
2022-08-22 | 33.90 | 34.90 | 33.50 | 33.60 | 1,359,455 |
2022-08-19 | 33.90 | 34.40 | 33.90 | 34.10 | 31,338 |
2022-08-18 | 34.50 | 35.40 | 34.30 | 34.65 | 50,425 |
2022-08-17 | 34.50 | 35.40 | 34.50 | 34.50 | 119,127 |
2022-08-16 | 34.90 | 34.95 | 34.90 | 34.95 | 32,864 |
2022-08-15 | 34.95 | 34.95 | 34.90 | 34.90 | 107,054 |
2022-08-12 | 34.10 | 34.95 | 34.10 | 34.95 | 72,635 |
2022-08-11 | 34.00 | 34.10 | 34.00 | 34.10 | 772,887 |
2022-08-10 | 35.40 | 36.00 | 34.10 | 34.40 | 314,714 |
2022-08-09 | 35.05 | 35.05 | 35.00 | 35.00 | 108,095 |
2022-08-08 | 35.90 | 35.90 | 35.90 | 35.05 | 42,019 |
2022-08-05 | 35.50 | 35.90 | 35.50 | 35.70 | 55,253 |
2022-08-04 | 36.00 | 36.00 | 35.00 | 35.00 | 257,140 |
2022-08-03 | 33.60 | 36.00 | 33.60 | 36.00 | 2,232,622 |
2022-08-02 | 34.60 | 35.00 | 34.30 | 34.80 | 902,036 |
2022-08-01 | 35.00 | 35.00 | 34.75 | 34.75 | 27,258 |
2022-07-29 | 34.60 | 35.00 | 34.60 | 35.00 | 219,629 |
2022-07-28 | 34.10 | 34.10 | 33.90 | 34.55 | 379,678 |
2022-07-27 | 35.00 | 35.00 | 34.50 | 34.50 | 63,706 |
2022-07-26 | 35.00 | 35.10 | 35.00 | 35.00 | 141,297 |
2022-07-25 | 35.00 | 35.00 | 35.00 | 35.00 | 67,916 |
2022-07-22 | 34.90 | 34.90 | 34.90 | 34.50 | 90,113 |
2022-07-21 | 34.90 | 35.00 | 34.90 | 34.50 | 92,841 |
2022-07-20 | 34.90 | 35.10 | 34.90 | 34.75 | 1,927,946 |
2022-07-19 | 35.30 | 36.00 | 35.00 | 34.80 | 396,043 |
2022-07-18 | 34.50 | 34.50 | 34.50 | 35.40 | 128,097 |
2022-07-15 | 35.20 | 36.00 | 35.20 | 35.70 | 623,053 |
2022-07-14 | 34.50 | 34.90 | 34.30 | 34.30 | 3,151,797 |
2022-07-13 | 32.00 | 32.00 | 32.00 | 32.00 | 230,346 |
2022-07-12 | 30.50 | 30.50 | 30.50 | 32.25 | 10,001 |
2022-07-11 | 33.00 | 33.00 | 33.00 | 32.00 | 105,138 |
2022-07-08 | 31.90 | 32.30 | 31.00 | 32.30 | 1,526,675 |
2022-07-07 | 32.20 | 32.20 | 31.95 | 31.95 | 831,219 |
2022-07-06 | 32.00 | 32.20 | 32.00 | 32.20 | 1,016,121 |
2022-07-05 | 33.10 | 33.10 | 31.50 | 31.50 | 753,989 |
2022-07-04 | 33.80 | 33.80 | 33.00 | 32.95 | 194,136 |
2022-07-01 | 33.90 | 34.00 | 33.90 | 33.50 | 4,646,236 |
2022-06-30 | 33.00 | 34.50 | 33.00 | 34.50 | 512,249 |
2022-06-29 | 33.40 | 36.00 | 33.00 | 33.00 | 661,625 |
2022-06-28 | 32.80 | 32.90 | 32.80 | 32.90 | 223,129 |
2022-06-27 | 31.70 | 31.70 | 31.70 | 30.85 | 165,319 |
2022-06-24 | 30.00 | 31.60 | 29.00 | 29.00 | 215,716 |
2022-06-23 | 30.00 | 30.40 | 30.00 | 30.40 | 95,000 |
2022-06-22 | 30.50 | 30.50 | 29.90 | 30.00 | 340,328 |
2022-06-21 | 31.00 | 31.00 | 30.50 | 30.50 | 240,228 |
2022-06-20 | 31.00 | 31.10 | 31.00 | 31.10 | 163,467 |
2022-06-17 | 30.50 | 31.50 | 30.50 | 31.50 | 199,036 |
2022-06-16 | 33.80 | 33.80 | 30.50 | 30.50 | 433,301 |
2022-06-15 | 33.00 | 34.00 | 33.00 | 34.00 | 246,991 |
2022-06-14 | 33.00 | 33.60 | 33.00 | 33.00 | 31,933 |
2022-06-13 | 35.00 | 35.00 | 33.90 | 34.20 | 303,915 |
2022-06-10 | 35.00 | 35.50 | 35.00 | 35.50 | 75,362 |
2022-06-09 | 35.10 | 35.10 | 35.00 | 35.00 | 10,574 |
2022-06-08 | 35.50 | 35.50 | 35.20 | 35.20 | 138,836 |
2022-06-07 | 35.45 | 35.70 | 35.45 | 35.70 | 216,130 |
2022-06-06 | 35.10 | 35.90 | 35.10 | 35.45 | 118,787 |
2022-06-03 | 35.45 | 35.45 | 35.45 | 35.45 | 0 |
2022-06-02 | 35.45 | 35.45 | 35.45 | 35.45 | 0 |
2022-06-01 | 36.00 | 36.00 | 36.00 | 35.45 | 829,190 |
2022-05-31 | 36.00 | 36.00 | 35.70 | 35.70 | 52,626 |
2022-05-30 | 35.80 | 36.00 | 35.80 | 35.90 | 137,788 |
2022-05-27 | 36.00 | 36.00 | 36.00 | 35.80 | 668,073 |
2022-05-26 | 36.40 | 36.40 | 36.00 | 36.00 | 400,650 |
2022-05-25 | 36.20 | 37.90 | 36.00 | 36.00 | 91,271 |
2022-05-24 | 36.70 | 37.90 | 36.70 | 36.95 | 111,029 |
2022-05-23 | 36.70 | 37.30 | 36.70 | 37.30 | 84,608 |
2022-05-20 | 36.00 | 36.70 | 36.00 | 36.70 | 50,991 |
2022-05-19 | 36.20 | 36.20 | 35.70 | 36.00 | 99,228 |
2022-05-18 | 36.40 | 37.10 | 36.40 | 37.10 | 1,253,826 |
2022-05-17 | 36.00 | 36.00 | 36.00 | 36.40 | 562,946 |
2022-05-16 | 36.90 | 36.90 | 36.00 | 36.00 | 315,834 |
2022-05-13 | 36.80 | 36.80 | 36.00 | 36.10 | 217,885 |
2022-05-12 | 34.90 | 37.90 | 34.90 | 36.40 | 2,348,688 |
2022-05-11 | 32.50 | 33.20 | 31.90 | 33.20 | 516,380 |
2022-05-10 | 31.00 | 32.50 | 31.00 | 31.85 | 3,985,617 |
2022-05-09 | 33.00 | 33.00 | 31.00 | 31.30 | 739,961 |
2022-05-06 | 34.10 | 34.70 | 33.50 | 33.50 | 304,444 |
2022-05-05 | 35.20 | 35.20 | 35.00 | 35.00 | 133,962 |
2022-05-04 | 35.70 | 36.00 | 35.20 | 35.70 | 122,456 |
2022-05-03 | 34.80 | 36.00 | 34.80 | 35.80 | 75,516 |
2022-05-02 | 35.40 | 35.40 | 35.40 | 35.40 | 0 |
2022-04-29 | 34.50 | 35.40 | 34.50 | 35.40 | 24,182 |
2022-04-28 | 35.50 | 35.50 | 34.50 | 34.50 | 125,337 |
2022-04-27 | 34.90 | 35.35 | 34.90 | 35.35 | 12,254 |
2022-04-26 | 35.90 | 35.90 | 34.70 | 34.90 | 265,136 |
2022-04-25 | 35.00 | 35.00 | 34.50 | 34.50 | 503,184 |
2022-04-22 | 36.90 | 36.90 | 35.50 | 35.60 | 194,216 |
2022-04-21 | 35.95 | 35.95 | 35.70 | 35.70 | 323,105 |
2022-04-20 | 35.50 | 35.70 | 35.50 | 35.95 | 170,511 |
2022-04-19 | 36.00 | 36.00 | 35.45 | 35.45 | 36,355 |
2022-04-18 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-04-15 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2022-04-14 | 35.20 | 36.00 | 35.20 | 36.00 | 160,769 |
2022-04-13 | 34.50 | 34.50 | 34.50 | 34.90 | 74,861 |
2022-04-12 | 35.00 | 35.80 | 35.00 | 35.80 | 413,948 |
2022-04-11 | 35.10 | 35.10 | 34.80 | 34.80 | 158,316 |
2022-04-08 | 36.00 | 36.00 | 36.00 | 36.00 | 78,875 |
2022-04-07 | 34.10 | 35.70 | 34.10 | 35.00 | 1,215,526 |
2022-04-06 | 35.60 | 36.20 | 35.30 | 35.70 | 264,210 |
2022-04-05 | 35.40 | 35.40 | 35.40 | 35.40 | 382,087 |
2022-04-04 | 36.00 | 36.40 | 35.50 | 35.95 | 552,991 |
2022-04-01 | 37.00 | 37.00 | 36.00 | 36.00 | 356,803 |
2022-03-31 | 36.55 | 36.55 | 36.05 | 36.05 | 166,858 |
2022-03-30 | 38.00 | 38.00 | 37.40 | 37.40 | 147,053 |
2022-03-29 | 35.65 | 37.85 | 34.95 | 37.80 | 1,893,861 |
2022-03-28 | 38.45 | 38.45 | 36.75 | 38.30 | 319,263 |
2022-03-25 | 38.00 | 38.45 | 38.00 | 38.45 | 190,832 |
2022-03-24 | 38.95 | 38.95 | 37.70 | 37.60 | 342,338 |
2022-03-23 | 38.00 | 38.00 | 38.00 | 38.00 | 471,932 |
2022-03-22 | 41.50 | 41.50 | 37.95 | 37.95 | 779,958 |
2022-03-21 | 40.00 | 40.80 | 40.00 | 40.80 | 907,545 |
2022-03-18 | 40.25 | 40.25 | 40.25 | 40.25 | 353,865 |
2022-03-17 | 39.50 | 40.00 | 39.50 | 40.00 | 3,048,151 |
2022-03-16 | 39.50 | 39.50 | 39.50 | 39.50 | 342,577 |
2022-03-15 | 39.00 | 39.35 | 38.50 | 39.35 | 776,120 |
2022-03-14 | 39.05 | 40.45 | 39.00 | 39.00 | 112,321 |
2022-03-11 | 40.45 | 40.45 | 39.00 | 39.60 | 227,313 |
2022-03-10 | 38.00 | 40.30 | 37.80 | 40.30 | 1,015,152 |
2022-03-09 | 36.00 | 37.50 | 36.00 | 37.25 | 1,238,534 |
2022-03-08 | 35.25 | 35.55 | 34.00 | 34.75 | 930,203 |
2022-03-07 | 33.50 | 37.00 | 33.00 | 37.00 | 1,053,941 |
2022-03-04 | 37.45 | 37.45 | 34.00 | 34.20 | 902,879 |
2022-03-03 | 37.75 | 37.75 | 37.10 | 37.10 | 592,909 |
2022-03-02 | 36.60 | 38.00 | 36.60 | 37.10 | 455,016 |
2022-03-01 | 38.00 | 38.05 | 37.00 | 37.00 | 309,115 |
2022-02-28 | 38.05 | 39.50 | 38.05 | 38.80 | 331,986 |
2022-02-25 | 36.85 | 38.00 | 36.80 | 38.88 | 499,946 |
2022-02-24 | 36.05 | 38.25 | 35.55 | 37.55 | 451,845 |
2022-02-23 | 36.95 | 37.65 | 36.55 | 37.65 | 2,348,456 |
2022-02-22 | 36.55 | 37.00 | 36.20 | 36.65 | 334,739 |
2022-02-21 | 39.05 | 39.05 | 37.45 | 37.50 | 486,943 |
2022-02-18 | 39.00 | 39.25 | 38.50 | 39.00 | 1,749,547 |
2022-02-17 | 39.00 | 39.00 | 37.00 | 38.25 | 380,305 |
2022-02-16 | 38.45 | 38.80 | 38.45 | 38.80 | 291,719 |
2022-02-15 | 38.60 | 39.00 | 38.00 | 38.40 | 9,541,394 |
2022-02-14 | 39.00 | 39.00 | 38.05 | 38.60 | 751,445 |
2022-02-11 | 39.55 | 40.95 | 39.55 | 40.25 | 125,699 |
2022-02-10 | 40.45 | 41.10 | 40.05 | 40.50 | 419,738 |
2022-02-09 | 39.20 | 41.50 | 39.05 | 41.50 | 295,963 |
2022-02-08 | 41.25 | 41.25 | 40.95 | 41.00 | 288,442 |
2022-02-07 | 40.55 | 41.00 | 40.50 | 41.00 | 104,937 |
2022-02-04 | 41.55 | 43.95 | 41.00 | 41.50 | 276,213 |
2022-02-03 | 42.00 | 42.00 | 42.00 | 42.00 | 164,270 |
2022-02-02 | 42.55 | 42.55 | 42.20 | 42.13 | 431,455 |
2022-02-01 | 42.05 | 43.95 | 42.05 | 42.05 | 118,842 |
2022-01-31 | 41.50 | 43.05 | 41.50 | 42.00 | 360,193 |
2022-01-28 | 42.55 | 45.45 | 42.25 | 42.50 | 557,878 |
2022-01-27 | 45.50 | 45.50 | 44.40 | 44.55 | 2,810,717 |
2022-01-26 | 43.95 | 46.00 | 42.20 | 46.00 | 6,614,459 |
2022-01-25 | 38.55 | 42.40 | 38.55 | 42.40 | 18,284,149 |
2022-01-24 | 40.00 | 40.00 | 38.60 | 38.60 | 1,701,250 |
2022-01-21 | 43.75 | 43.95 | 41.55 | 41.00 | 246,523 |
2022-01-20 | 41.50 | 41.50 | 41.50 | 42.65 | 109,492 |
2022-01-19 | 41.60 | 42.80 | 41.50 | 41.50 | 114,232 |
2022-01-18 | 43.95 | 44.00 | 41.55 | 42.00 | 705,176 |
2022-01-17 | 43.95 | 43.95 | 42.00 | 42.95 | 672,192 |
2022-01-14 | 44.00 | 44.00 | 42.20 | 43.00 | 1,592,300 |
2022-01-13 | 47.95 | 48.55 | 44.30 | 44.30 | 3,735,181 |
2022-01-12 | 43.45 | 47.70 | 42.35 | 46.05 | 4,467,307 |
2022-01-11 | 43.05 | 43.25 | 43.00 | 43.25 | 191,074 |
2022-01-10 | 43.95 | 43.95 | 43.50 | 43.50 | 169,769 |
2022-01-07 | 43.00 | 45.50 | 43.00 | 44.90 | 370,467 |
2022-01-06 | 43.50 | 43.50 | 43.50 | 42.00 | 167,842 |
2022-01-05 | 41.55 | 43.00 | 41.50 | 43.00 | 315,918 |
2022-01-04 | 39.55 | 44.00 | 39.55 | 44.00 | 491,598 |
2022-01-03 | 40.60 | 40.60 | 40.60 | 40.60 | 0 |
2021-12-31 | 40.60 | 40.60 | 40.60 | 40.60 | 29,900 |
2021-12-30 | 40.95 | 41.40 | 40.95 | 41.40 | 69,780 |
2021-12-29 | 39.95 | 41.00 | 39.05 | 39.78 | 598,103 |
2021-12-28 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2021-12-27 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2021-12-24 | 40.00 | 40.00 | 38.00 | 38.00 | 86,422 |
2021-12-23 | 37.60 | 39.90 | 37.60 | 39.80 | 339,643 |
2021-12-22 | 38.85 | 40.80 | 38.85 | 40.80 | 403,393 |
2021-12-21 | 38.65 | 38.65 | 38.65 | 39.00 | 108,204 |
2021-12-20 | 36.55 | 38.65 | 36.55 | 38.65 | 150,263 |
2021-12-17 | 37.50 | 37.50 | 37.45 | 37.50 | 74,750 |
2021-12-16 | 36.85 | 36.85 | 36.85 | 37.45 | 62,637 |
2021-12-15 | 37.95 | 38.25 | 37.35 | 37.78 | 202,758 |
2021-12-14 | 37.30 | 37.95 | 37.30 | 37.95 | 43,666 |
2021-12-13 | 37.10 | 37.90 | 36.85 | 37.45 | 177,832 |
2021-12-10 | 38.00 | 40.00 | 38.00 | 38.00 | 428,947 |
2021-12-09 | 37.70 | 38.00 | 36.95 | 38.00 | 964,919 |
2021-12-08 | 39.65 | 39.65 | 39.00 | 39.00 | 157,815 |
2021-12-07 | 36.75 | 39.40 | 36.75 | 37.90 | 371,428 |
2021-12-06 | 37.65 | 38.70 | 37.65 | 37.70 | 180,858 |
2021-12-03 | 37.95 | 38.25 | 37.00 | 37.70 | 221,728 |
2021-12-02 | 37.95 | 37.95 | 36.55 | 37.00 | 323,533 |
2021-12-01 | 37.80 | 38.40 | 37.05 | 37.95 | 253,877 |
2021-11-30 | 37.15 | 38.90 | 37.15 | 37.80 | 268,535 |
2021-11-29 | 38.70 | 38.70 | 37.75 | 37.80 | 174,000 |
2021-11-26 | 39.65 | 39.65 | 37.60 | 38.00 | 1,189,928 |
2021-11-25 | 39.95 | 40.30 | 39.95 | 40.35 | 188,148 |
2021-11-24 | 39.30 | 40.90 | 38.55 | 40.90 | 183,151 |
2021-11-23 | 39.95 | 41.00 | 39.00 | 41.00 | 924,016 |
2021-11-22 | 40.95 | 40.95 | 40.00 | 40.00 | 144,597 |
2021-11-19 | 41.90 | 41.90 | 40.15 | 40.95 | 128,184 |
2021-11-18 | 41.70 | 41.80 | 40.50 | 41.80 | 227,380 |
2021-11-17 | 42.05 | 42.05 | 41.78 | 41.78 | 53,446 |
2021-11-16 | 43.65 | 43.65 | 41.35 | 42.05 | 286,251 |
2021-11-15 | 41.10 | 43.45 | 41.10 | 41.85 | 367,864 |
2021-11-12 | 41.30 | 41.30 | 40.30 | 41.00 | 262,988 |
2021-11-11 | 40.50 | 41.15 | 40.50 | 40.50 | 247,388 |
2021-11-10 | 43.10 | 43.10 | 40.55 | 40.95 | 213,627 |
2021-11-09 | 41.00 | 42.65 | 41.00 | 42.65 | 208,818 |
2021-11-08 | 41.00 | 41.10 | 41.00 | 41.00 | 41,808 |
2021-11-05 | 41.15 | 41.15 | 41.05 | 41.10 | 211,552 |
2021-11-04 | 41.75 | 42.15 | 41.60 | 42.15 | 179,240 |
2021-11-03 | 42.70 | 42.80 | 41.00 | 41.65 | 425,236 |
2021-11-02 | 43.45 | 43.45 | 42.10 | 42.10 | 394,924 |
2021-11-01 | 44.00 | 44.95 | 43.00 | 42.95 | 84,665 |
2021-10-29 | 43.05 | 43.70 | 43.00 | 43.00 | 165,923 |
2021-10-28 | 42.50 | 43.80 | 42.35 | 43.55 | 232,867 |
2021-10-27 | 44.50 | 44.95 | 42.55 | 42.55 | 309,145 |
2021-10-26 | 43.40 | 44.80 | 43.40 | 44.80 | 169,048 |
2021-10-25 | 44.70 | 44.70 | 44.60 | 44.60 | 346,847 |
2021-10-22 | 43.50 | 44.65 | 43.50 | 44.65 | 128,394 |
2021-10-21 | 43.80 | 44.45 | 43.80 | 44.18 | 137,587 |
2021-10-20 | 44.05 | 45.65 | 44.05 | 45.15 | 496,324 |
2021-10-19 | 43.75 | 43.80 | 43.25 | 43.70 | 223,462 |
2021-10-18 | 43.00 | 44.00 | 42.95 | 44.00 | 332,541 |
2021-10-15 | 44.95 | 45.00 | 42.70 | 42.70 | 569,331 |
2021-10-14 | 44.45 | 45.00 | 44.10 | 44.65 | 129,630 |
2021-10-13 | 43.80 | 44.35 | 42.30 | 44.35 | 534,827 |
2021-10-12 | 44.00 | 45.20 | 43.00 | 43.00 | 386,853 |
2021-10-11 | 45.00 | 45.60 | 44.80 | 44.80 | 413,565 |
2021-10-08 | 44.65 | 45.85 | 44.60 | 45.85 | 471,649 |
2021-10-07 | 44.35 | 44.35 | 43.80 | 44.10 | 229,229 |
2021-10-06 | 44.45 | 44.70 | 44.25 | 44.70 | 992,922 |
2021-10-05 | 46.00 | 46.00 | 44.05 | 44.70 | 676,346 |
2021-10-04 | 43.00 | 45.50 | 43.00 | 44.90 | 1,646,386 |
2021-10-01 | 44.00 | 44.00 | 42.80 | 44.00 | 770,672 |
2021-09-30 | 43.50 | 44.40 | 42.55 | 44.40 | 924,185 |
2021-09-29 | 42.10 | 42.90 | 41.90 | 42.90 | 1,392,901 |
2021-09-28 | 43.50 | 43.50 | 40.60 | 42.10 | 1,152,563 |
2021-09-27 | 40.90 | 44.30 | 40.80 | 43.00 | 4,023,709 |
2021-09-24 | 37.50 | 40.00 | 37.50 | 40.00 | 6,893,068 |
2021-09-23 | 38.00 | 38.00 | 37.50 | 37.80 | 1,159,731 |
2021-09-22 | 38.00 | 38.00 | 37.95 | 38.00 | 751,944 |
2021-09-21 | 37.95 | 38.20 | 37.75 | 37.80 | 1,575,891 |
2021-09-20 | 37.75 | 37.75 | 36.20 | 37.50 | 941,646 |
2021-09-17 | 38.00 | 38.50 | 36.40 | 37.65 | 4,677,169 |
2021-09-16 | 39.50 | 40.00 | 36.25 | 37.25 | 7,821,058 |
2021-09-15 | 37.05 | 37.50 | 37.00 | 37.50 | 355,497 |
2021-09-14 | 37.95 | 38.50 | 37.60 | 37.70 | 1,724,386 |
2021-09-13 | 38.55 | 39.45 | 37.80 | 37.80 | 554,297 |
2021-09-10 | 37.85 | 39.00 | 37.85 | 39.00 | 1,230,006 |
2021-09-09 | 37.05 | 38.95 | 37.00 | 38.00 | 727,148 |
2021-09-08 | 37.90 | 38.20 | 37.80 | 37.70 | 688,579 |
2021-09-07 | 37.85 | 38.00 | 37.00 | 38.00 | 1,627,349 |
2021-09-06 | 38.90 | 39.00 | 38.00 | 38.00 | 103,314 |
2021-09-03 | 39.00 | 39.00 | 36.65 | 39.00 | 65,709 |
2021-09-02 | 38.65 | 38.70 | 38.35 | 38.35 | 109,209 |
2021-09-01 | 38.95 | 39.75 | 38.35 | 38.70 | 772,039 |
2021-08-31 | 38.10 | 39.85 | 38.10 | 38.25 | 922,530 |
2021-08-30 | 38.85 | 38.85 | 38.85 | 38.85 | 0 |
2021-08-27 | 38.30 | 39.80 | 38.15 | 38.85 | 325,927 |
2021-08-26 | 37.95 | 39.85 | 37.95 | 38.50 | 547,789 |
2021-08-25 | 39.00 | 39.00 | 37.55 | 37.55 | 622,461 |
2021-08-24 | 38.60 | 39.85 | 38.60 | 39.50 | 143,764 |
2021-08-23 | 38.20 | 39.85 | 38.10 | 38.90 | 106,526 |
2021-08-20 | 38.55 | 39.90 | 38.50 | 39.20 | 186,142 |
2021-08-19 | 38.75 | 38.95 | 37.70 | 38.95 | 330,592 |
2021-08-18 | 39.85 | 39.85 | 39.05 | 39.48 | 104,852 |
2021-08-17 | 38.95 | 39.90 | 38.25 | 39.90 | 337,096 |
2021-08-16 | 40.95 | 40.95 | 37.75 | 37.60 | 1,251,447 |
2021-08-13 | 40.10 | 41.50 | 39.00 | 40.15 | 562,905 |
2021-08-12 | 41.15 | 41.85 | 40.40 | 41.25 | 428,479 |
2021-08-11 | 41.00 | 41.50 | 40.80 | 41.20 | 475,896 |
2021-08-10 | 39.55 | 41.75 | 39.10 | 41.20 | 426,330 |
2021-08-09 | 38.40 | 42.00 | 38.15 | 41.00 | 1,652,502 |
2021-08-06 | 36.55 | 38.80 | 36.55 | 37.60 | 1,293,993 |
2021-08-05 | 35.55 | 37.50 | 35.55 | 37.50 | 1,082,631 |
2021-08-04 | 34.95 | 36.90 | 34.50 | 36.50 | 170,914 |
2021-08-03 | 35.00 | 35.45 | 35.00 | 35.03 | 450,802 |
2021-08-02 | 34.00 | 36.95 | 34.00 | 34.00 | 1,234,272 |
2021-07-30 | 32.00 | 33.85 | 31.00 | 33.85 | 1,262,816 |
2021-07-29 | 31.30 | 32.50 | 30.05 | 31.65 | 1,705,101 |
2021-07-28 | 30.60 | 31.25 | 29.90 | 31.00 | 343,625 |
2021-07-27 | 30.90 | 31.00 | 30.00 | 30.00 | 256,025 |
2021-07-26 | 31.00 | 31.00 | 29.10 | 29.10 | 229,376 |
2021-07-23 | 31.70 | 31.85 | 29.95 | 30.10 | 395,120 |
2021-07-22 | 31.25 | 31.65 | 31.25 | 31.65 | 52,281 |
2021-07-21 | 30.65 | 31.85 | 30.50 | 31.30 | 528,290 |
2021-07-20 | 30.80 | 30.95 | 28.95 | 28.75 | 206,686 |
2021-07-19 | 31.05 | 31.05 | 28.85 | 29.80 | 506,306 |
2021-07-16 | 32.00 | 32.05 | 32.00 | 31.65 | 194,516 |
2021-07-15 | 31.95 | 32.85 | 31.95 | 32.45 | 149,979 |
2021-07-14 | 33.55 | 34.15 | 32.10 | 32.35 | 319,543 |
2021-07-13 | 33.00 | 36.50 | 32.20 | 32.20 | 3,372,364 |
2021-07-12 | 30.00 | 30.80 | 29.85 | 30.00 | 267,902 |
2021-07-09 | 29.15 | 29.15 | 28.90 | 28.75 | 1,507,290 |
2021-07-08 | 29.60 | 29.60 | 29.60 | 29.60 | 135,159 |
2021-07-07 | 29.70 | 29.90 | 29.70 | 29.90 | 71,297 |
2021-07-06 | 30.95 | 30.95 | 28.95 | 29.90 | 236,252 |
2021-07-05 | 29.80 | 31.00 | 29.80 | 29.78 | 170,481 |
2021-07-02 | 28.70 | 30.65 | 28.55 | 29.60 | 578,438 |
2021-07-01 | 29.15 | 29.90 | 28.95 | 29.00 | 465,173 |
2021-06-30 | 29.05 | 30.05 | 29.00 | 29.80 | 525,061 |
2021-06-29 | 27.90 | 30.55 | 27.90 | 29.80 | 775,117 |
2021-06-28 | 28.00 | 29.35 | 28.00 | 28.00 | 565,330 |
2021-06-25 | 28.10 | 28.20 | 28.10 | 28.20 | 366,093 |
2021-06-24 | 30.00 | 30.00 | 28.70 | 28.70 | 283,889 |
2021-06-23 | 28.45 | 30.80 | 28.45 | 29.50 | 406,696 |
2021-06-22 | 29.55 | 30.00 | 28.85 | 28.80 | 265,943 |
2021-06-21 | 31.00 | 31.00 | 30.00 | 30.00 | 286,994 |
2021-06-18 | 30.30 | 31.50 | 30.30 | 30.73 | 36,352 |
2021-06-17 | 31.55 | 31.55 | 30.05 | 30.30 | 397,192 |
2021-06-16 | 32.15 | 32.30 | 30.00 | 30.00 | 699,173 |
2021-06-15 | 34.50 | 34.50 | 32.55 | 32.80 | 420,588 |
2021-06-14 | 33.40 | 34.00 | 33.00 | 33.10 | 176,201 |
2021-06-11 | 33.00 | 34.00 | 33.00 | 34.00 | 797,316 |
2021-06-10 | 33.10 | 33.60 | 33.00 | 33.00 | 92,529 |
2021-06-09 | 34.10 | 34.45 | 33.70 | 33.70 | 182,726 |
2021-06-08 | 34.05 | 34.05 | 34.00 | 34.60 | 147,078 |
2021-06-07 | 34.20 | 34.20 | 34.00 | 34.75 | 207,109 |
2021-06-04 | 34.90 | 34.90 | 34.45 | 34.45 | 101,177 |
2021-06-03 | 34.90 | 35.10 | 34.90 | 34.90 | 503,688 |
2021-06-02 | 34.95 | 35.00 | 34.00 | 34.00 | 261,874 |
2021-06-01 | 34.25 | 34.25 | 34.25 | 34.80 | 611,517 |
2021-05-28 | 36.20 | 36.20 | 34.00 | 34.00 | 559,733 |
2021-05-27 | 37.00 | 37.00 | 34.90 | 35.75 | 1,737,740 |
2021-05-26 | 35.00 | 36.00 | 34.85 | 35.60 | 777,788 |
2021-05-25 | 34.90 | 34.90 | 33.35 | 33.70 | 395,612 |
2021-05-24 | 34.95 | 34.95 | 32.45 | 33.75 | 187,830 |
2021-05-21 | 36.00 | 37.00 | 33.05 | 34.30 | 851,771 |
2021-05-20 | 32.05 | 34.95 | 32.05 | 34.75 | 465,799 |
2021-05-19 | 33.10 | 33.40 | 30.60 | 31.75 | 918,098 |
2021-05-18 | 33.10 | 33.10 | 33.10 | 32.93 | 475,647 |
2021-05-17 | 33.60 | 34.35 | 33.60 | 34.00 | 463,964 |
2021-05-14 | 33.45 | 34.50 | 32.15 | 34.50 | 746,440 |
2021-05-13 | 33.00 | 33.50 | 33.00 | 33.50 | 605,241 |
2021-05-12 | 31.20 | 33.00 | 30.10 | 32.75 | 1,400,882 |
2021-05-11 | 29.95 | 30.45 | 28.95 | 30.45 | 916,747 |
2021-05-10 | 31.00 | 31.00 | 29.50 | 30.00 | 946,233 |
2021-05-07 | 31.05 | 33.65 | 30.05 | 31.00 | 1,426,394 |
2021-05-06 | 34.00 | 34.00 | 31.15 | 32.00 | 3,001,481 |
2021-05-05 | 33.55 | 34.50 | 33.55 | 33.85 | 262,355 |
2021-05-04 | 34.60 | 35.00 | 33.50 | 34.30 | 1,725,869 |
2021-04-30 | 36.00 | 36.00 | 34.00 | 34.95 | 1,748,190 |
2021-04-29 | 36.05 | 37.25 | 35.50 | 35.90 | 3,472,138 |
2021-04-28 | 37.15 | 37.60 | 36.30 | 36.30 | 1,626,696 |
2021-04-27 | 35.00 | 37.30 | 34.10 | 36.95 | 4,094,213 |
2021-04-26 | 32.50 | 36.15 | 32.00 | 35.00 | 2,412,166 |
2021-04-23 | 31.25 | 33.00 | 31.20 | 32.50 | 2,064,304 |
2021-04-22 | 31.45 | 31.45 | 30.05 | 30.55 | 247,567 |
2021-04-21 | 28.05 | 30.40 | 28.05 | 30.25 | 1,485,975 |
2021-04-20 | 30.20 | 30.40 | 28.45 | 28.60 | 299,819 |
2021-04-19 | 30.50 | 30.70 | 29.50 | 30.70 | 258,409 |
2021-04-16 | 30.05 | 30.55 | 30.05 | 30.25 | 408,088 |
2021-04-15 | 29.90 | 30.25 | 28.70 | 30.25 | 320,643 |
2021-04-14 | 30.30 | 30.30 | 28.35 | 28.85 | 358,133 |
2021-04-13 | 29.10 | 29.50 | 28.00 | 29.23 | 1,217,527 |
2021-04-12 | 29.50 | 29.50 | 29.00 | 29.00 | 566,172 |
2021-04-09 | 29.05 | 29.45 | 29.00 | 29.00 | 849,969 |
2021-04-08 | 29.70 | 29.70 | 29.55 | 29.75 | 906,086 |
2021-04-07 | 30.00 | 30.10 | 29.20 | 29.70 | 825,181 |
2021-04-06 | 29.90 | 29.90 | 28.50 | 29.90 | 1,591,871 |
2021-04-01 | 27.10 | 30.00 | 27.10 | 30.00 | 1,007,238 |
2021-03-31 | 27.40 | 29.40 | 27.35 | 29.40 | 461,018 |
2021-03-30 | 27.40 | 29.40 | 27.35 | 29.40 | 131,252 |
2021-03-29 | 27.40 | 29.35 | 27.35 | 28.95 | 379,644 |
2021-03-26 | 28.55 | 28.55 | 27.30 | 28.50 | 492,138 |
2021-03-25 | 27.35 | 28.95 | 26.85 | 27.28 | 498,293 |
2021-03-24 | 27.80 | 28.45 | 25.75 | 28.15 | 5,691,755 |
2021-03-23 | 27.80 | 28.15 | 27.05 | 28.00 | 536,190 |
2021-03-22 | 28.30 | 28.30 | 28.00 | 28.00 | 252,087 |
2021-03-19 | 28.35 | 28.35 | 28.00 | 28.00 | 321,093 |
2021-03-18 | 28.45 | 28.50 | 28.00 | 28.00 | 203,429 |
2021-03-17 | 29.95 | 30.00 | 28.00 | 28.23 | 405,349 |
2021-03-16 | 27.05 | 29.55 | 27.05 | 28.70 | 1,362,520 |
2021-03-15 | 27.75 | 27.75 | 27.75 | 27.50 | 236,334 |
2021-03-12 | 27.00 | 27.70 | 27.00 | 27.00 | 389,801 |
2021-03-11 | 26.80 | 27.05 | 26.50 | 26.10 | 424,932 |
2021-03-10 | 26.30 | 26.55 | 25.80 | 25.80 | 958,733 |
2021-03-09 | 25.25 | 27.45 | 25.25 | 27.00 | 581,776 |
2021-03-08 | 24.80 | 26.00 | 24.80 | 26.00 | 305,530 |
2021-03-05 | 25.05 | 26.00 | 25.00 | 25.38 | 111,518 |
2021-03-04 | 26.95 | 26.95 | 24.80 | 25.63 | 413,298 |
2021-03-03 | 25.05 | 26.20 | 25.00 | 26.45 | 689,790 |
2021-03-02 | 25.50 | 25.70 | 25.00 | 25.25 | 55,000 |
2021-03-01 | 24.55 | 25.45 | 24.55 | 25.25 | 357,030 |
2021-02-26 | 25.00 | 25.05 | 25.00 | 25.00 | 363,174 |
2021-02-25 | 25.05 | 25.60 | 25.00 | 25.43 | 865,822 |
2021-02-24 | 24.70 | 25.00 | 24.45 | 25.05 | 1,650,869 |
2021-02-23 | 23.95 | 25.05 | 23.85 | 25.00 | 1,019,979 |
2021-02-22 | 24.00 | 24.05 | 23.60 | 23.90 | 720,654 |
2021-02-19 | 24.50 | 24.50 | 24.25 | 24.33 | 1,608,490 |
2021-02-18 | 25.10 | 25.45 | 25.00 | 25.00 | 247,800 |
2021-02-17 | 24.55 | 25.10 | 24.50 | 25.25 | 226,909 |
2021-02-16 | 25.00 | 25.30 | 24.70 | 25.43 | 509,115 |
2021-02-15 | 25.90 | 25.95 | 25.00 | 25.48 | 86,195 |
2021-02-12 | 25.50 | 26.05 | 24.85 | 25.18 | 225,540 |
2021-02-11 | 25.70 | 25.70 | 24.95 | 25.25 | 93,603 |
2021-02-10 | 25.70 | 25.70 | 24.85 | 25.40 | 125,266 |
2021-02-09 | 25.65 | 25.70 | 24.90 | 25.50 | 284,093 |
2021-02-08 | 25.05 | 25.75 | 25.05 | 25.20 | 256,777 |
2021-02-05 | 26.50 | 26.50 | 25.25 | 25.58 | 855,076 |
2021-02-04 | 25.75 | 27.00 | 25.30 | 26.80 | 1,131,098 |
2021-02-03 | 26.00 | 26.00 | 24.85 | 25.55 | 439,403 |
2021-02-02 | 24.80 | 26.05 | 24.80 | 25.18 | 1,440,574 |
2021-02-01 | 24.60 | 25.60 | 24.35 | 24.75 | 594,530 |
2021-01-29 | 24.60 | 24.65 | 24.50 | 24.60 | 339,053 |
2021-01-28 | 24.60 | 25.00 | 24.05 | 24.60 | 525,726 |
2021-01-27 | 25.10 | 25.40 | 24.65 | 24.65 | 2,184,201 |
2021-01-26 | 25.25 | 25.75 | 25.05 | 25.50 | 1,049,179 |
2021-01-25 | 25.80 | 25.80 | 25.00 | 25.00 | 870,885 |
2021-01-22 | 25.80 | 25.80 | 25.10 | 25.50 | 557,966 |
2021-01-21 | 24.75 | 25.80 | 24.60 | 25.40 | 4,053,141 |
2021-01-20 | 24.95 | 25.00 | 24.05 | 24.70 | 2,505,351 |
2021-01-19 | 25.95 | 26.50 | 24.90 | 25.00 | 1,412,510 |
2021-01-18 | 25.55 | 26.45 | 25.55 | 26.00 | 1,159,542 |
2021-01-15 | 26.20 | 26.45 | 25.60 | 25.80 | 7,747,079 |
2021-01-14 | 27.30 | 27.35 | 26.00 | 26.15 | 360,920 |
2021-01-13 | 28.80 | 29.00 | 26.90 | 26.55 | 501,180 |
2021-01-12 | 30.00 | 30.00 | 27.70 | 27.70 | 669,280 |
2021-01-11 | 28.15 | 29.70 | 28.15 | 29.00 | 697,828 |
2021-01-08 | 28.25 | 28.25 | 28.15 | 28.13 | 116,056 |
2021-01-07 | 27.70 | 27.95 | 27.70 | 27.83 | 165,798 |
2021-01-06 | 27.95 | 28.35 | 27.60 | 28.55 | 407,484 |
2021-01-05 | 28.30 | 28.30 | 27.00 | 26.95 | 106,055 |
2021-01-04 | 26.80 | 29.20 | 26.80 | 27.30 | 320,619 |
2020-12-31 | 27.65 | 28.20 | 26.80 | 28.20 | 7,488 |
2020-12-30 | 27.05 | 28.45 | 27.05 | 28.40 | 213,644 |
2020-12-29 | 26.95 | 28.85 | 26.95 | 27.90 | 344,483 |
2020-12-24 | 26.70 | 26.70 | 26.65 | 26.43 | 184,589 |
2020-12-23 | 27.00 | 27.00 | 26.50 | 26.50 | 69,682 |
2020-12-22 | 26.75 | 26.80 | 26.50 | 26.68 | 110,384 |
2020-12-21 | 27.30 | 27.35 | 26.50 | 26.68 | 196,011 |
2020-12-18 | 28.40 | 28.40 | 27.35 | 27.55 | 107,429 |
2020-12-17 | 27.35 | 27.95 | 27.35 | 27.90 | 87,579 |
2020-12-16 | 27.20 | 27.75 | 27.20 | 27.68 | 4,925,989 |
2020-12-15 | 26.00 | 28.20 | 26.00 | 27.25 | 3,076,528 |
2020-12-14 | 25.45 | 25.50 | 24.05 | 25.10 | 134,870 |
2020-12-11 | 24.60 | 25.15 | 23.55 | 24.50 | 717,023 |
2020-12-10 | 24.95 | 25.20 | 24.00 | 24.00 | 797,294 |
2020-12-09 | 25.45 | 25.45 | 24.70 | 24.75 | 911,175 |
2020-12-08 | 26.60 | 26.60 | 24.65 | 24.65 | 416,217 |
2020-12-07 | 26.55 | 27.50 | 26.50 | 26.50 | 253,287 |
2020-12-04 | 27.80 | 27.80 | 26.75 | 26.75 | 1,728,821 |
2020-12-03 | 28.85 | 29.05 | 27.00 | 27.78 | 445,132 |
2020-12-02 | 29.20 | 29.95 | 29.00 | 28.60 | 233,033 |
2020-12-01 | 29.95 | 30.00 | 28.40 | 28.55 | 830,003 |
2020-11-30 | 29.00 | 30.00 | 29.00 | 30.00 | 93,693 |
2020-11-27 | 28.25 | 29.95 | 28.25 | 29.35 | 243,014 |
2020-11-26 | 29.45 | 29.50 | 28.70 | 29.05 | 597,279 |
2020-11-25 | 29.50 | 30.35 | 28.30 | 29.75 | 1,133,439 |
2020-11-24 | 28.35 | 30.75 | 28.35 | 30.48 | 2,798,775 |
2020-11-23 | 29.00 | 29.20 | 28.80 | 29.00 | 597,121 |
2020-11-20 | 29.40 | 29.75 | 29.40 | 29.50 | 493,340 |
2020-11-19 | 28.90 | 29.70 | 28.80 | 29.48 | 595,237 |
2020-11-18 | 27.95 | 28.65 | 27.15 | 28.20 | 1,764,041 |
2020-11-17 | 27.10 | 27.65 | 27.00 | 27.13 | 469,695 |
2020-11-16 | 23.80 | 27.30 | 23.80 | 26.00 | 743,252 |
2020-11-13 | 25.10 | 26.00 | 25.00 | 26.00 | 294,294 |
2020-11-12 | 25.40 | 26.00 | 25.40 | 26.00 | 232,547 |
2020-11-11 | 24.35 | 25.50 | 24.15 | 25.50 | 575,431 |
2020-11-10 | 25.05 | 25.75 | 24.00 | 24.63 | 692,617 |
2020-11-09 | 25.35 | 25.95 | 24.30 | 25.08 | 343,834 |
2020-11-06 | 24.70 | 25.50 | 24.25 | 25.00 | 529,001 |
2020-11-05 | 22.80 | 24.45 | 22.80 | 24.00 | 486,267 |
2020-11-04 | 22.85 | 22.85 | 22.80 | 22.80 | 308,146 |
2020-11-03 | 21.95 | 23.65 | 21.95 | 22.80 | 785,336 |
2020-11-02 | 21.00 | 22.45 | 19.86 | 22.00 | 2,768,374 |
2020-10-30 | 22.35 | 22.35 | 21.75 | 21.65 | 230,934 |
2020-10-29 | 22.45 | 22.45 | 21.80 | 21.80 | 102,333 |
2020-10-28 | 23.45 | 23.45 | 21.50 | 21.50 | 482,949 |
2020-10-27 | 23.85 | 24.25 | 22.80 | 23.38 | 470,111 |
2020-10-26 | 23.65 | 24.30 | 23.45 | 24.43 | 345,586 |
2020-10-23 | 24.00 | 24.00 | 22.90 | 23.65 | 544,653 |
2020-10-22 | 24.30 | 24.65 | 23.05 | 23.58 | 369,517 |
2020-10-21 | 25.00 | 25.05 | 24.80 | 24.80 | 118,471 |
2020-10-20 | 25.18 | 25.18 | 24.75 | 24.75 | 18,700 |
2020-10-16 | 24.55 | 26.00 | 24.55 | 25.50 | 376,494 |
2020-10-15 | 25.90 | 25.90 | 23.50 | 23.50 | 103,743 |
2020-10-14 | 25.05 | 25.05 | 25.00 | 25.63 | 139,095 |
2020-10-13 | 26.45 | 26.45 | 25.65 | 25.53 | 203,590 |
2020-10-12 | 26.05 | 26.25 | 26.00 | 25.95 | 474,229 |
2020-10-09 | 26.00 | 27.45 | 26.00 | 26.00 | 162,632 |
2020-10-08 | 25.75 | 27.45 | 25.75 | 26.43 | 651,071 |
2020-10-07 | 26.05 | 27.35 | 26.00 | 26.43 | 205,895 |
2020-10-06 | 26.15 | 27.45 | 26.00 | 26.95 | 237,301 |
2020-10-05 | 27.00 | 27.00 | 26.40 | 26.50 | 184,394 |
2020-10-02 | 26.00 | 27.30 | 24.55 | 26.00 | 1,054,302 |
2020-10-01 | 26.40 | 26.60 | 26.00 | 26.03 | 791,019 |
2020-09-30 | 26.00 | 26.75 | 25.70 | 26.30 | 836,751 |
2020-09-29 | 27.00 | 27.00 | 25.50 | 25.63 | 474,133 |
2020-09-28 | 27.10 | 27.20 | 25.80 | 26.50 | 539,397 |
2020-09-25 | 27.40 | 27.65 | 26.55 | 26.80 | 705,716 |
2020-09-24 | 23.85 | 26.65 | 23.15 | 25.50 | 1,126,986 |
2020-09-23 | 22.50 | 23.35 | 22.50 | 23.00 | 321,306 |
2020-09-22 | 22.35 | 22.75 | 22.15 | 22.15 | 236,280 |
2020-09-21 | 23.05 | 23.05 | 21.55 | 21.80 | 1,533,706 |
2020-09-18 | 23.50 | 24.30 | 23.50 | 23.75 | 245,651 |
2020-09-17 | 24.00 | 24.40 | 23.10 | 24.00 | 9,440,250 |
2020-09-16 | 27.15 | 27.20 | 25.50 | 25.35 | 628,956 |
2020-09-15 | 27.00 | 27.10 | 26.70 | 26.58 | 99,922 |
2020-09-14 | 27.15 | 27.15 | 26.30 | 26.53 | 160,754 |
2020-09-11 | 26.20 | 27.00 | 26.20 | 26.65 | 436,988 |
2020-09-10 | 25.50 | 25.50 | 24.95 | 25.60 | 886,754 |
2020-09-09 | 26.95 | 26.95 | 25.10 | 25.60 | 498,762 |
2020-09-08 | 27.50 | 27.50 | 25.50 | 26.00 | 1,063,890 |
2020-09-07 | 27.65 | 27.85 | 27.50 | 27.55 | 426,084 |
2020-09-04 | 28.60 | 29.35 | 26.35 | 27.28 | 1,065,045 |
2020-09-03 | 31.00 | 31.65 | 29.00 | 28.78 | 1,118,456 |
2020-09-02 | 32.10 | 32.10 | 31.00 | 31.23 | 470,046 |
2020-09-01 | 32.85 | 32.85 | 31.40 | 31.95 | 697,085 |
2020-08-28 | 30.40 | 32.50 | 30.40 | 31.85 | 6,439,507 |
2020-08-27 | 30.45 | 30.45 | 29.85 | 29.98 | 368,638 |
2020-08-26 | 29.95 | 30.50 | 29.90 | 30.28 | 4,878,134 |
2020-08-25 | 30.90 | 30.90 | 30.00 | 30.28 | 150,597 |
2020-08-24 | 30.00 | 30.65 | 29.95 | 30.20 | 342,194 |
2020-08-21 | 30.20 | 31.00 | 29.90 | 30.48 | 1,364,850 |
2020-08-20 | 30.80 | 30.80 | 29.00 | 29.50 | 749,485 |
2020-08-19 | 30.85 | 30.85 | 29.70 | 29.85 | 4,349,568 |
2020-08-18 | 32.00 | 32.45 | 30.85 | 31.08 | 925,374 |
2020-08-17 | 32.95 | 33.35 | 31.20 | 32.20 | 1,946,695 |
2020-08-14 | 31.30 | 33.30 | 30.85 | 31.60 | 3,924,145 |
2020-08-13 | 28.00 | 31.95 | 28.00 | 30.65 | 3,021,833 |
2020-08-12 | 28.95 | 28.95 | 27.10 | 27.48 | 545,252 |
2020-08-11 | 29.10 | 29.15 | 27.70 | 27.93 | 967,899 |
2020-08-10 | 27.30 | 29.50 | 27.30 | 28.78 | 7,182,129 |
2020-08-07 | 26.25 | 27.90 | 26.25 | 27.43 | 1,374,784 |
2020-08-06 | 25.15 | 26.00 | 25.00 | 25.85 | 207,223 |
2020-08-05 | 24.65 | 25.70 | 24.65 | 25.43 | 521,191 |
2020-08-04 | 24.40 | 24.75 | 24.30 | 24.55 | 207,638 |
2020-07-31 | 25.95 | 26.25 | 24.75 | 24.50 | 137,051 |
2020-07-30 | 27.05 | 27.50 | 26.45 | 27.28 | 1,439,084 |
2020-07-29 | 27.20 | 27.50 | 27.10 | 27.28 | 106,036 |
2020-07-28 | 28.00 | 28.00 | 27.40 | 27.45 | 490,555 |
2020-07-27 | 28.00 | 28.00 | 27.05 | 27.80 | 530,983 |
2020-07-24 | 28.00 | 28.00 | 27.00 | 27.10 | 403,080 |
2020-07-23 | 27.20 | 27.95 | 27.20 | 27.68 | 848,727 |
2020-07-22 | 27.00 | 27.95 | 26.10 | 27.35 | 383,674 |
2020-07-21 | 26.60 | 27.95 | 26.60 | 27.05 | 1,339,443 |
2020-07-20 | 26.50 | 26.95 | 26.40 | 26.33 | 359,873 |
2020-07-17 | 25.35 | 26.50 | 25.35 | 26.33 | 281,561 |
2020-07-16 | 26.00 | 26.50 | 26.00 | 26.18 | 633,060 |
2020-07-15 | 26.45 | 26.45 | 25.50 | 26.28 | 517,307 |
2020-07-14 | 25.05 | 26.45 | 25.05 | 25.53 | 281,965 |
2020-07-13 | 26.50 | 26.50 | 25.50 | 25.98 | 785,324 |
2020-07-10 | 25.00 | 26.45 | 25.00 | 26.05 | 1,029,037 |
2020-07-09 | 24.20 | 25.50 | 24.20 | 24.88 | 294,793 |
2020-07-08 | 25.00 | 25.00 | 24.20 | 24.63 | 112,676 |
2020-07-07 | 24.95 | 24.95 | 23.85 | 24.33 | 1,069,066 |
2020-07-06 | 24.00 | 24.85 | 24.00 | 24.23 | 747,002 |
2020-07-03 | 24.00 | 24.55 | 24.00 | 24.40 | 676,233 |
2020-07-02 | 24.40 | 25.00 | 24.00 | 24.38 | 1,035,596 |
2020-06-30 | 24.80 | 25.45 | 24.05 | 24.80 | 174,687 |
2020-06-29 | 25.35 | 25.80 | 24.45 | 25.50 | 5,528,183 |
2020-06-26 | 24.75 | 25.90 | 24.75 | 24.80 | 72,107 |
2020-06-25 | 24.05 | 25.70 | 24.05 | 25.08 | 628,969 |
2020-06-24 | 25.70 | 25.70 | 23.90 | 25.85 | 437,256 |
2020-06-23 | 25.80 | 25.85 | 25.65 | 25.85 | 494,512 |
2020-06-22 | 25.60 | 26.00 | 25.60 | 25.83 | 411,018 |
2020-06-19 | 26.00 | 26.00 | 25.05 | 25.85 | 699,787 |
2020-06-18 | 25.40 | 25.55 | 24.90 | 25.50 | 610,533 |
2020-06-17 | 25.00 | 25.45 | 24.85 | 24.78 | 770,790 |
2020-06-16 | 25.80 | 26.95 | 23.55 | 24.78 | 2,420,342 |
2020-06-15 | 26.95 | 26.95 | 24.40 | 25.95 | 363,301 |
2020-06-12 | 25.05 | 26.95 | 25.05 | 26.10 | 201,844 |
2020-06-11 | 26.10 | 26.20 | 25.50 | 25.65 | 756,873 |
2020-06-10 | 26.30 | 26.65 | 25.85 | 26.45 | 443,987 |
2020-06-09 | 26.15 | 27.50 | 25.50 | 26.90 | 1,106,927 |
2020-06-08 | 25.50 | 27.45 | 25.50 | 27.05 | 704,023 |
2020-06-05 | 25.00 | 26.75 | 25.00 | 26.25 | 10,690,906 |
2020-06-04 | 24.10 | 25.15 | 24.00 | 25.13 | 1,797,317 |
2020-06-03 | 24.05 | 24.70 | 23.05 | 23.45 | 245,522 |
2020-06-02 | 24.05 | 24.45 | 22.35 | 24.00 | 4,770,082 |
2020-05-29 | 24.40 | 25.80 | 24.40 | 25.05 | 212,003 |
2020-05-28 | 24.55 | 25.50 | 24.35 | 25.05 | 1,281,774 |
2020-05-27 | 25.75 | 25.85 | 24.95 | 25.45 | 492,807 |
2020-05-26 | 24.35 | 25.85 | 24.35 | 25.45 | 602,789 |
2020-05-22 | 24.85 | 25.45 | 23.60 | 24.90 | 470,165 |
2020-05-21 | 25.35 | 25.55 | 24.75 | 24.90 | 707,202 |
2020-05-20 | 24.25 | 25.10 | 23.30 | 25.00 | 2,636,735 |
2020-05-19 | 24.40 | 24.70 | 23.00 | 24.03 | 777,839 |
2020-05-18 | 25.05 | 25.75 | 23.80 | 24.23 | 439,704 |
2020-05-15 | 23.95 | 24.90 | 23.75 | 23.35 | 590,170 |
2020-05-14 | 24.50 | 24.70 | 23.00 | 23.48 | 895,985 |
2020-05-13 | 25.00 | 25.80 | 24.60 | 25.20 | 1,699,261 |
2020-05-12 | 25.90 | 25.90 | 24.90 | 25.43 | 415,181 |
2020-05-11 | 24.65 | 25.95 | 24.60 | 25.58 | 390,689 |
2020-05-07 | 25.75 | 26.35 | 24.50 | 25.40 | 2,562,787 |
2020-05-06 | 27.05 | 27.55 | 25.30 | 25.95 | 2,184,265 |
2020-05-05 | 28.05 | 28.05 | 27.00 | 27.13 | 649,045 |
2020-05-04 | 27.40 | 27.45 | 27.00 | 27.20 | 775,242 |
2020-05-01 | 27.05 | 27.75 | 26.90 | 27.60 | 712,017 |
2020-04-30 | 27.95 | 29.00 | 26.75 | 27.78 | 2,135,941 |
2020-04-29 | 27.95 | 28.00 | 26.90 | 27.78 | 1,786,718 |
2020-04-28 | 27.00 | 28.00 | 26.60 | 26.65 | 1,524,918 |
2020-04-27 | 27.20 | 27.45 | 26.00 | 26.65 | 3,653,173 |
2020-04-24 | 26.70 | 27.95 | 26.50 | 27.20 | 3,370,805 |
2020-04-23 | 24.85 | 26.75 | 24.85 | 26.50 | 6,268,737 |
2020-04-22 | 25.50 | 25.75 | 24.80 | 24.93 | 999,798 |
2020-04-21 | 25.80 | 25.80 | 24.40 | 24.93 | 1,735,040 |
2020-04-20 | 26.45 | 26.50 | 25.80 | 25.88 | 1,609,259 |
2020-04-17 | 26.00 | 26.50 | 24.50 | 25.78 | 1,990,818 |
2020-04-16 | 24.50 | 25.50 | 24.30 | 25.13 | 4,659,489 |
2020-04-15 | 25.50 | 26.75 | 23.30 | 24.00 | 2,682,197 |
2020-04-14 | 25.55 | 26.60 | 23.40 | 24.60 | 3,758,918 |
2020-04-09 | 23.35 | 25.00 | 22.00 | 24.60 | 28,571,969 |
2020-04-08 | 17.40 | 18.72 | 16.92 | 17.22 | 1,526,621 |
2020-04-07 | 18.46 | 18.96 | 16.96 | 17.89 | 1,266,474 |
2020-04-06 | 17.00 | 18.50 | 17.00 | 16.99 | 1,011,717 |
2020-04-03 | 16.02 | 16.08 | 15.54 | 16.02 | 201,926 |
2020-04-03 | 16.02 | 17.42 | 15.50 | 16.99 | 997,734 |
2020-04-02 | 16.30 | 18.28 | 16.02 | 16.02 | 608,150 |
2020-04-02 | 16.30 | 18.28 | 16.30 | 16.85 | 453,710 |
2020-04-01 | 17.00 | 17.18 | 15.76 | 15.76 | 410,422 |
2020-04-01 | 17.05 | 17.05 | 16.80 | 16.80 | 0 |
2020-03-31 | 17.05 | 17.70 | 16.70 | 16.75 | 438,263 |
2020-03-30 | 17.05 | 17.05 | 16.10 | 17.00 | 158,592 |
2020-03-27 | 18.45 | 18.45 | 16.40 | 18.00 | 1,124,295 |
2020-03-26 | 14.70 | 17.50 | 14.20 | 14.95 | 1,968,580 |
2020-03-25 | 14.85 | 15.85 | 14.30 | 14.08 | 2,113,167 |
2020-03-24 | 13.50 | 14.30 | 13.50 | 12.93 | 897,495 |
2020-03-23 | 13.50 | 13.50 | 12.50 | 13.90 | 376,828 |
2020-03-20 | 13.70 | 14.90 | 13.70 | 13.60 | 923,446 |
2020-03-19 | 13.55 | 14.25 | 13.50 | 13.83 | 1,330,450 |
2020-03-18 | 16.00 | 16.00 | 14.00 | 16.35 | 909,847 |
2020-03-17 | 17.00 | 17.00 | 15.55 | 16.63 | 714,400 |
2020-03-16 | 18.65 | 18.65 | 15.70 | 18.15 | 2,192,438 |
2020-03-13 | 18.00 | 19.00 | 17.45 | 17.30 | 1,279,259 |
2020-03-12 | 18.75 | 18.80 | 17.70 | 19.65 | 781,969 |
2020-03-11 | 19.60 | 19.85 | 18.70 | 19.40 | 1,023,946 |
2020-03-10 | 18.80 | 20.30 | 18.55 | 18.65 | 2,234,694 |
2020-03-09 | 19.20 | 19.20 | 16.65 | 20.15 | 2,596,840 |
2020-03-06 | 20.50 | 21.50 | 19.10 | 20.15 | 3,199,853 |
2020-03-05 | 22.90 | 22.90 | 20.80 | 22.30 | 2,194,562 |
2020-03-04 | 21.30 | 22.90 | 20.70 | 20.40 | 2,602,769 |
2020-03-03 | 20.00 | 21.70 | 20.00 | 19.35 | 2,952,587 |
2020-02-28 | 21.00 | 21.10 | 18.75 | 21.45 | 7,359,213 |
2020-02-27 | 22.40 | 22.40 | 21.30 | 22.75 | 2,553,417 |
2020-02-26 | 23.50 | 23.50 | 21.60 | 23.75 | 3,642,645 |
2020-02-25 | 23.80 | 24.90 | 22.40 | 23.85 | 4,719,073 |
2020-02-24 | 25.50 | 25.60 | 23.80 | 25.80 | 4,157,708 |
2020-02-21 | 26.70 | 26.70 | 25.60 | 25.80 | 1,703,992 |
2020-02-20 | 28.00 | 28.30 | 26.60 | 26.60 | 1,746,386 |
2020-02-19 | 28.00 | 29.20 | 28.00 | 28.35 | 2,145,088 |
2020-02-18 | 26.80 | 28.00 | 26.50 | 27.85 | 2,952,722 |
2020-02-17 | 24.00 | 26.80 | 24.00 | 26.60 | 4,552,229 |
2020-02-14 | 25.50 | 25.50 | 24.40 | 24.70 | 1,768,319 |
2020-02-13 | 25.10 | 25.10 | 24.60 | 24.90 | 1,688,109 |
2020-02-12 | 25.20 | 25.80 | 24.50 | 25.10 | 2,136,223 |
2020-02-11 | 24.50 | 26.00 | 24.50 | 25.45 | 3,761,273 |
2020-02-10 | 26.80 | 26.80 | 24.40 | 24.50 | 6,556,923 |
2020-02-07 | 29.00 | 29.00 | 26.60 | 27.00 | 3,891,433 |
2020-02-06 | 29.30 | 29.30 | 28.50 | 28.75 | 2,111,465 |
2020-02-05 | 28.50 | 29.50 | 27.40 | 29.00 | 5,436,401 |
2020-02-04 | 28.30 | 29.20 | 28.00 | 28.00 | 2,717,700 |
2020-02-03 | 29.00 | 29.10 | 27.70 | 28.15 | 3,523,644 |
2020-01-31 | 28.60 | 28.60 | 27.10 | 28.10 | 5,368,088 |
2020-01-30 | 29.20 | 29.40 | 27.70 | 28.10 | 3,488,379 |
2020-01-29 | 29.20 | 29.90 | 28.50 | 29.00 | 6,289,689 |
2020-01-28 | 28.40 | 29.30 | 27.80 | 28.80 | 5,749,881 |
2020-01-27 | 26.90 | 28.60 | 26.70 | 28.40 | 8,019,269 |
2020-01-24 | 26.00 | 26.80 | 25.40 | 26.80 | 10,164,235 |
2020-01-23 | 26.00 | 26.20 | 25.00 | 25.90 | 5,033,053 |
2020-01-22 | 25.80 | 26.10 | 25.40 | 25.80 | 3,427,957 |
2020-01-21 | 26.20 | 26.20 | 24.80 | 25.85 | 4,606,337 |
2020-01-20 | 25.30 | 26.10 | 24.70 | 25.45 | 7,310,369 |
2020-01-17 | 24.50 | 25.40 | 24.30 | 25.35 | 13,401,143 |
2020-01-16 | 23.40 | 24.70 | 22.90 | 24.55 | 9,708,745 |
2020-01-15 | 22.70 | 23.50 | 22.60 | 23.30 | 9,326,017 |
2020-01-14 | 23.40 | 23.40 | 22.40 | 22.50 | 2,759,786 |
2020-01-13 | 23.30 | 23.80 | 22.70 | 22.95 | 5,981,908 |
2020-01-10 | 21.50 | 23.70 | 21.10 | 23.25 | 33,908,178 |
2020-01-09 | 20.90 | 21.80 | 20.80 | 21.40 | 6,889,111 |
2020-01-08 | 20.00 | 20.80 | 20.00 | 20.40 | 6,321,631 |
2020-01-07 | 19.60 | 20.10 | 19.50 | 19.85 | 2,207,764 |
2020-01-06 | 20.00 | 20.00 | 19.65 | 19.90 | 593,023 |
2020-01-03 | 18.90 | 20.20 | 18.90 | 20.03 | 4,399,654 |
2020-01-02 | 18.90 | 19.85 | 18.65 | 19.43 | 11,555,044 |
2019-12-31 | 19.00 | 19.00 | 18.70 | 18.88 | 378,024 |
2019-12-30 | 18.75 | 19.05 | 18.65 | 18.73 | 640,268 |
2019-12-27 | 19.10 | 19.25 | 19.00 | 19.10 | 326,427 |
2019-12-24 | 19.00 | 19.85 | 18.80 | 19.38 | 342,620 |
2019-12-23 | 18.85 | 19.35 | 18.60 | 18.95 | 2,783,932 |
2019-12-20 | 18.95 | 19.00 | 18.75 | 18.93 | 1,068,497 |
2019-12-19 | 19.00 | 19.00 | 18.05 | 18.75 | 10,276,144 |
2019-12-18 | 21.00 | 21.00 | 20.40 | 20.85 | 2,170,056 |
2019-12-17 | 20.20 | 21.00 | 19.90 | 20.75 | 2,709,455 |
2019-12-16 | 20.40 | 20.40 | 19.30 | 19.68 | 2,940,339 |
2019-12-13 | 20.00 | 20.50 | 19.30 | 19.53 | 3,948,746 |
2019-12-12 | 19.90 | 19.90 | 18.50 | 19.25 | 27,348,415 |
2019-12-11 | 21.70 | 21.70 | 19.40 | 19.73 | 3,732,545 |
2019-12-10 | 23.00 | 23.00 | 20.50 | 21.55 | 2,416,019 |
2019-12-09 | 23.50 | 24.00 | 21.50 | 22.50 | 8,180,255 |
2019-12-06 | 20.90 | 24.50 | 20.90 | 20.80 | 3,210,169 |
2019-12-05 | 20.50 | 21.30 | 20.50 | 20.25 | 2,605,207 |
2019-12-04 | 20.40 | 20.50 | 19.90 | 20.25 | 1,745,497 |
2019-12-03 | 20.60 | 20.90 | 19.80 | 20.05 | 1,245,406 |
2019-11-29 | 21.10 | 22.00 | 20.60 | 21.65 | 5,430,761 |
2019-11-28 | 20.80 | 21.70 | 19.70 | 21.05 | 4,458,681 |
2019-11-27 | 18.40 | 21.00 | 18.40 | 19.98 | 3,522,607 |
2019-11-26 | 17.75 | 18.80 | 17.50 | 18.60 | 1,432,342 |
2019-11-25 | 19.25 | 19.80 | 17.90 | 18.00 | 2,421,507 |
2019-11-22 | 17.20 | 19.35 | 16.80 | 19.15 | 47,769,460 |
2019-11-21 | 17.10 | 17.35 | 16.45 | 17.05 | 1,155,974 |
2019-11-20 | 16.60 | 17.20 | 16.30 | 17.13 | 2,338,018 |
2019-11-19 | 16.95 | 17.00 | 16.25 | 16.48 | 2,171,346 |
2019-11-18 | 17.00 | 17.35 | 16.65 | 17.15 | 380,274 |
2019-11-15 | 16.80 | 17.00 | 16.80 | 16.90 | 648,182 |
2019-11-14 | 17.50 | 17.50 | 16.65 | 16.88 | 1,697,931 |
2019-11-13 | 17.60 | 17.60 | 17.25 | 17.60 | 1,826,081 |
2019-11-12 | 18.00 | 18.00 | 17.30 | 17.68 | 2,021,452 |
2019-11-11 | 17.90 | 17.95 | 17.15 | 17.78 | 843,541 |
2019-11-08 | 18.10 | 18.10 | 17.85 | 18.00 | 569,811 |
2019-11-07 | 17.90 | 18.20 | 17.70 | 17.80 | 1,263,339 |
2019-11-06 | 18.75 | 18.75 | 17.80 | 18.00 | 753,504 |
2019-11-05 | 18.55 | 19.35 | 18.15 | 18.35 | 3,343,491 |
2019-11-04 | 19.00 | 19.25 | 17.60 | 18.68 | 1,614,950 |
2019-11-01 | 17.25 | 17.25 | 16.93 | 16.93 | 0 |
2019-10-31 | 17.25 | 17.35 | 16.30 | 16.93 | 2,628,628 |
2019-10-30 | 17.80 | 17.80 | 17.00 | 17.03 | 627,019 |
2019-10-29 | 17.45 | 17.50 | 17.00 | 17.65 | 1,087,270 |
2019-10-28 | 17.60 | 17.65 | 17.00 | 17.65 | 931,380 |
2019-10-25 | 17.65 | 18.10 | 17.20 | 17.58 | 1,603,723 |
2019-10-24 | 17.20 | 17.85 | 17.05 | 17.53 | 2,930,229 |
2019-10-23 | 16.85 | 17.30 | 16.10 | 17.18 | 1,388,817 |
2019-10-22 | 16.80 | 16.90 | 16.60 | 16.83 | 363,166 |
2019-10-21 | 17.15 | 17.75 | 16.40 | 16.53 | 908,354 |
2019-10-18 | 17.00 | 17.30 | 16.30 | 17.18 | 580,314 |
2019-10-17 | 16.25 | 16.95 | 15.65 | 16.83 | 2,526,338 |
2019-10-16 | 16.00 | 17.25 | 15.80 | 16.63 | 3,879,026 |
2019-10-15 | 16.50 | 16.50 | 15.50 | 16.13 | 2,222,642 |
2019-10-14 | 16.20 | 16.40 | 16.00 | 16.25 | 736,925 |
2019-10-11 | 16.40 | 16.50 | 16.00 | 16.50 | 210,682 |
2019-10-10 | 16.65 | 16.70 | 16.65 | 16.65 | 265,712 |
2019-10-09 | 16.40 | 16.70 | 16.40 | 16.65 | 375,905 |
2019-10-08 | 16.75 | 16.90 | 16.45 | 16.60 | 1,482,206 |
2019-10-07 | 15.95 | 16.90 | 15.70 | 16.75 | 4,193,804 |
2019-10-04 | 15.50 | 16.00 | 15.00 | 15.78 | 1,876,218 |
2019-10-03 | 15.80 | 16.25 | 15.05 | 15.53 | 677,531 |
2019-10-02 | 16.00 | 16.30 | 15.90 | 16.00 | 919,964 |
2019-10-01 | 16.70 | 17.15 | 15.90 | 16.40 | 1,789,755 |
2019-09-30 | 16.50 | 17.10 | 15.65 | 16.88 | 2,389,836 |
2019-09-27 | 16.80 | 16.85 | 16.00 | 16.70 | 1,786,186 |
2019-09-26 | 17.85 | 17.90 | 15.70 | 15.83 | 4,821,440 |
2019-09-25 | 17.15 | 17.60 | 16.55 | 16.75 | 1,588,717 |
2019-09-24 | 17.15 | 17.60 | 17.05 | 17.18 | 826,901 |
2019-09-23 | 18.00 | 18.00 | 17.10 | 17.58 | 709,073 |
2019-09-20 | 17.95 | 18.05 | 17.20 | 17.78 | 1,353,003 |
2019-09-19 | 17.75 | 18.35 | 17.50 | 17.93 | 3,978,333 |
2019-09-18 | 18.25 | 18.45 | 17.10 | 17.80 | 2,488,215 |
2019-09-17 | 19.00 | 19.30 | 17.95 | 18.53 | 2,904,532 |
2019-09-16 | 19.85 | 20.80 | 17.30 | 18.60 | 18,002,890 |
2019-09-13 | 17.25 | 19.20 | 17.05 | 18.33 | 14,025,828 |
2019-09-12 | 16.90 | 17.85 | 16.50 | 17.40 | 1,813,649 |
2019-09-11 | 16.60 | 17.10 | 16.30 | 17.00 | 520,355 |
2019-09-10 | 16.70 | 17.10 | 16.30 | 17.03 | 202,994 |
2019-09-09 | 16.60 | 16.95 | 16.25 | 16.68 | 168,284 |
2019-09-06 | 17.30 | 17.30 | 15.75 | 16.83 | 680,801 |
2019-09-05 | 16.65 | 17.35 | 16.65 | 17.30 | 828,149 |
2019-09-04 | 18.45 | 18.45 | 16.60 | 16.80 | 1,059,102 |
2019-09-03 | 18.80 | 18.80 | 17.80 | 18.10 | 1,236,034 |
2019-09-02 | 19.20 | 19.20 | 18.40 | 18.55 | 226,885 |
2019-08-30 | 19.10 | 19.10 | 18.60 | 18.78 | 138,068 |
2019-08-29 | 17.85 | 18.85 | 17.85 | 18.20 | 114,479 |
2019-08-28 | 19.20 | 19.20 | 17.90 | 18.20 | 1,246,739 |
2019-08-27 | 18.20 | 19.20 | 18.20 | 19.25 | 151,618 |
2019-08-23 | 18.60 | 18.65 | 18.50 | 18.65 | 230,801 |
2019-08-22 | 18.85 | 18.85 | 18.40 | 18.65 | 256,090 |
2019-08-21 | 18.95 | 18.95 | 18.65 | 18.80 | 180,221 |
2019-08-20 | 19.00 | 19.00 | 18.75 | 18.90 | 516,648 |
2019-08-19 | 18.65 | 19.20 | 18.65 | 19.00 | 96,080 |
2019-08-16 | 19.20 | 19.20 | 18.50 | 18.60 | 382,877 |
2019-08-15 | 18.40 | 18.55 | 17.50 | 18.35 | 1,077,467 |
2019-08-14 | 18.50 | 18.70 | 18.25 | 18.38 | 1,207,532 |
2019-08-13 | 18.80 | 19.00 | 17.75 | 18.63 | 1,204,783 |
2019-08-12 | 19.50 | 19.50 | 18.10 | 18.83 | 796,484 |
2019-08-09 | 19.40 | 19.95 | 18.50 | 19.38 | 8,096,676 |
2019-08-08 | 18.95 | 19.75 | 18.05 | 19.48 | 581,407 |
2019-08-07 | 19.80 | 19.90 | 18.40 | 19.13 | 555,318 |
2019-08-06 | 19.60 | 20.00 | 19.25 | 19.45 | 498,468 |
2019-08-05 | 20.00 | 20.20 | 19.00 | 19.65 | 635,339 |
2019-08-02 | 19.90 | 20.50 | 19.75 | 20.45 | 5,411,680 |
2019-08-01 | 20.50 | 20.70 | 19.75 | 20.15 | 334,622 |
2019-07-31 | 20.10 | 20.50 | 19.45 | 19.78 | 1,573,957 |
2019-07-30 | 21.80 | 21.80 | 19.95 | 20.25 | 1,081,359 |
2019-07-29 | 21.10 | 22.00 | 20.70 | 21.20 | 1,332,314 |
2019-07-26 | 19.30 | 21.40 | 19.30 | 21.00 | 4,739,147 |
2019-07-25 | 18.80 | 19.60 | 18.70 | 19.48 | 1,382,177 |
2019-07-24 | 20.00 | 20.40 | 18.35 | 18.38 | 749,012 |
2019-07-23 | 20.10 | 20.30 | 19.50 | 19.60 | 799,963 |
2019-07-22 | 20.90 | 21.50 | 20.10 | 20.90 | 1,710,235 |
2019-07-19 | 18.80 | 21.00 | 18.80 | 20.60 | 12,838,570 |
2019-07-18 | 19.00 | 19.80 | 18.30 | 18.85 | 3,671,466 |
2019-07-17 | 18.10 | 19.45 | 18.10 | 18.80 | 1,591,084 |
2019-07-16 | 18.50 | 18.50 | 17.50 | 18.10 | 648,079 |
2019-07-15 | 18.90 | 19.75 | 18.00 | 18.45 | 745,303 |
2019-07-12 | 18.05 | 18.85 | 18.05 | 18.73 | 596,173 |
2019-07-11 | 17.15 | 18.50 | 17.15 | 18.23 | 502,926 |
2019-07-10 | 18.30 | 18.30 | 17.00 | 17.15 | 1,136,596 |
2019-07-09 | 18.50 | 18.65 | 17.70 | 17.98 | 604,149 |
2019-07-08 | 19.90 | 19.90 | 18.50 | 18.78 | 739,357 |
2019-07-05 | 20.20 | 20.50 | 19.25 | 19.35 | 2,510,583 |
2019-07-04 | 19.90 | 19.90 | 17.00 | 19.23 | 58,158,211 |
2019-07-03 | 21.60 | 22.00 | 17.25 | 19.15 | 9,883,990 |
2019-07-02 | 17.45 | 21.20 | 17.45 | 20.75 | 4,136,206 |
2019-07-01 | 16.40 | 17.60 | 15.20 | 17.53 | 2,640,050 |
2019-06-28 | 14.60 | 16.35 | 13.25 | 16.08 | 24,136,456 |
2019-06-27 | 14.45 | 14.85 | 14.40 | 14.60 | 293,110 |
2019-06-26 | 14.55 | 14.70 | 14.50 | 14.53 | 735,802 |
2019-06-25 | 15.60 | 15.60 | 14.90 | 15.28 | 226,164 |
2019-06-24 | 15.70 | 15.70 | 14.95 | 15.20 | 197,110 |
2019-06-21 | 15.90 | 15.90 | 14.30 | 14.50 | 463,673 |
2019-06-20 | 15.85 | 15.85 | 14.30 | 14.50 | 1,102,276 |
2019-06-19 | 15.00 | 15.50 | 13.55 | 14.35 | 3,720,210 |
2019-06-18 | 16.05 | 16.45 | 14.40 | 15.23 | 1,600,597 |
2019-06-17 | 17.90 | 17.95 | 15.35 | 15.75 | 885,289 |
2019-06-14 | 18.40 | 18.50 | 17.60 | 17.65 | 643,289 |
2019-06-13 | 19.20 | 19.25 | 17.75 | 18.10 | 439,952 |
2019-06-12 | 20.10 | 20.10 | 18.45 | 19.35 | 946,598 |
2019-06-11 | 20.90 | 22.60 | 19.65 | 20.25 | 880,090 |
2019-06-10 | 19.00 | 21.00 | 18.60 | 20.20 | 681,592 |
2019-06-07 | 18.00 | 20.10 | 18.00 | 19.50 | 1,762,394 |
2019-06-06 | 18.10 | 22.40 | 18.10 | 18.73 | 2,145,775 |
2019-06-05 | 17.70 | 18.60 | 17.50 | 18.68 | 1,623,975 |
2019-06-04 | 19.10 | 19.10 | 16.70 | 18.43 | 3,464,431 |
2019-05-31 | 23.50 | 23.50 | 21.60 | 23.75 | 783,698 |
2019-05-30 | 25.40 | 25.40 | 23.50 | 23.75 | 1,588,385 |
2019-05-29 | 24.70 | 25.90 | 24.70 | 25.60 | 941,770 |
2019-05-28 | 25.50 | 26.30 | 24.70 | 25.20 | 255,008 |
2019-05-24 | 26.10 | 26.40 | 25.30 | 25.65 | 374,716 |
2019-05-23 | 25.60 | 26.30 | 25.60 | 26.30 | 329,733 |
2019-05-22 | 25.10 | 26.30 | 25.00 | 26.20 | 917,302 |
2019-05-21 | 25.40 | 27.10 | 24.90 | 26.10 | 670,470 |
2019-05-20 | 27.60 | 28.00 | 26.00 | 26.55 | 491,616 |
2019-05-17 | 28.20 | 28.70 | 27.50 | 28.05 | 154,242 |
2019-05-16 | 28.50 | 28.50 | 28.20 | 28.10 | 20,374,881 |
2019-05-15 | 27.90 | 28.80 | 27.60 | 28.70 | 291,680 |
2019-05-14 | 27.40 | 27.50 | 27.00 | 27.65 | 85,708 |
2019-05-13 | 28.60 | 29.40 | 26.00 | 27.45 | 388,011 |
2019-05-10 | 27.90 | 28.90 | 27.50 | 28.40 | 565,592 |
2019-05-09 | 29.20 | 29.20 | 27.20 | 27.70 | 566,945 |
2019-05-08 | 29.70 | 29.70 | 29.50 | 29.40 | 39,889 |
2019-05-07 | 32.00 | 32.00 | 29.20 | 29.60 | 1,130,765 |
2019-05-03 | 31.50 | 31.50 | 30.70 | 31.05 | 1,184,987 |
2019-05-02 | 31.00 | 31.40 | 30.60 | 31.35 | 249,184 |
2019-05-01 | 31.90 | 32.00 | 31.40 | 31.35 | 989,830 |
2019-04-30 | 31.90 | 32.00 | 30.90 | 31.65 | 570,894 |
2019-04-29 | 30.00 | 32.50 | 30.00 | 31.65 | 718,636 |
2019-04-26 | 29.90 | 30.00 | 29.40 | 29.70 | 110,447 |
2019-04-25 | 29.00 | 29.00 | 28.60 | 29.45 | 47,431 |
2019-04-24 | 29.90 | 29.90 | 29.00 | 29.60 | 33,451 |
2019-04-23 | 29.80 | 30.00 | 29.20 | 29.95 | 131,693 |
2019-04-18 | 30.00 | 30.00 | 29.20 | 29.70 | 29,700 |
2019-04-17 | 29.10 | 31.00 | 26.50 | 29.75 | 376,475 |
2019-04-16 | 29.00 | 30.00 | 29.00 | 29.80 | 42,358 |
2019-04-15 | 29.90 | 30.00 | 29.10 | 29.80 | 153,621 |
2019-04-12 | 28.50 | 29.80 | 28.00 | 29.10 | 456,004 |
2019-04-11 | 29.00 | 29.90 | 28.40 | 29.30 | 187,305 |
2019-04-10 | 29.10 | 29.70 | 29.10 | 29.70 | 123,798 |
2019-04-09 | 28.70 | 29.80 | 27.90 | 28.75 | 187,471 |
2019-04-08 | 29.00 | 30.40 | 28.80 | 30.20 | 594,612 |
2019-04-05 | 30.00 | 32.00 | 29.00 | 29.45 | 396,750 |
2019-04-04 | 32.50 | 33.00 | 29.40 | 30.05 | 569,373 |
2019-04-03 | 31.70 | 31.90 | 30.80 | 31.20 | 93,426 |
2019-04-02 | 33.00 | 33.90 | 31.20 | 32.45 | 478,562 |
2019-04-01 | 29.00 | 34.20 | 25.00 | 32.30 | 1,806,217 |
2019-03-29 | 31.50 | 35.20 | 29.60 | 29.93 | 2,416,169 |
2019-03-28 | 31.50 | 31.50 | 31.50 | 31.68 | 36,320 |