Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 27.40 | 28.00 | 27.00 | 27.60 | 613,915 |
2024-03-27 | 26.90 | 27.40 | 26.90 | 26.80 | 189,272 |
2024-03-26 | 26.50 | 26.50 | 26.10 | 26.10 | 659,680 |
2024-03-25 | 26.50 | 26.50 | 26.50 | 26.50 | 1,387,678 |
2024-03-22 | 26.00 | 26.20 | 25.80 | 25.80 | 777,765 |
2024-03-21 | 24.60 | 26.00 | 24.60 | 25.80 | 645,760 |
2024-03-20 | 27.70 | 28.00 | 23.20 | 23.60 | 2,057,498 |
2024-03-19 | 26.60 | 26.60 | 26.60 | 26.65 | 270,747 |
2024-03-18 | 27.40 | 27.40 | 26.70 | 27.20 | 272,922 |
2024-03-15 | 26.45 | 26.45 | 26.40 | 26.40 | 60,983 |
2024-03-14 | 26.80 | 26.80 | 25.50 | 26.45 | 100,818 |
2024-03-13 | 26.60 | 27.40 | 26.50 | 27.40 | 134,480 |
2024-03-12 | 26.50 | 27.20 | 25.70 | 27.20 | 851,226 |
2024-03-11 | 27.20 | 27.75 | 27.20 | 27.75 | 205,682 |
2024-03-08 | 27.20 | 27.20 | 27.20 | 27.20 | 63,332 |
2024-03-07 | 27.10 | 27.65 | 27.10 | 27.65 | 146,990 |
2024-03-06 | 28.00 | 28.00 | 27.10 | 27.10 | 277,060 |
2024-03-05 | 27.90 | 27.90 | 27.00 | 27.00 | 49,985 |
2024-03-04 | 27.10 | 27.10 | 27.10 | 27.90 | 35,753 |
2024-03-01 | 27.30 | 27.90 | 27.00 | 27.45 | 31,500 |
2024-02-29 | 27.70 | 27.90 | 27.70 | 27.90 | 61,627 |
2024-02-28 | 27.30 | 27.30 | 27.20 | 27.70 | 77,316 |
2024-02-27 | 28.70 | 28.70 | 27.00 | 26.95 | 497,136 |
2024-02-26 | 28.40 | 28.40 | 28.40 | 28.10 | 108,534 |
2024-02-23 | 27.10 | 27.90 | 27.10 | 27.80 | 232,049 |
2024-02-22 | 28.30 | 28.70 | 28.00 | 27.50 | 231,818 |
2024-02-21 | 28.70 | 28.70 | 28.60 | 29.30 | 81,771 |
2024-02-20 | 30.00 | 30.00 | 29.30 | 29.35 | 358,775 |
2024-02-19 | 29.10 | 29.10 | 28.50 | 29.35 | 431,591 |
2024-02-16 | 29.90 | 30.20 | 29.90 | 29.55 | 258,812 |
2024-02-15 | 29.00 | 29.00 | 28.40 | 28.50 | 78,336 |
2024-02-14 | 28.00 | 28.00 | 28.00 | 28.95 | 101,483 |
2024-02-13 | 27.40 | 27.40 | 27.40 | 27.40 | 121,019 |
2024-02-12 | 28.30 | 28.30 | 27.30 | 27.50 | 119,349 |
2024-02-09 | 28.30 | 28.95 | 28.30 | 28.95 | 45,737 |
2024-02-08 | 28.20 | 28.80 | 28.00 | 28.30 | 196,059 |
2024-02-07 | 29.45 | 29.45 | 29.45 | 29.45 | 84,044 |
2024-02-06 | 28.60 | 29.00 | 28.60 | 29.45 | 226,022 |
2024-02-05 | 29.60 | 30.00 | 29.00 | 29.35 | 208,720 |
2024-02-02 | 29.50 | 30.20 | 29.50 | 29.80 | 211,228 |
2024-02-01 | 30.20 | 30.75 | 30.20 | 30.75 | 1,253 |
2024-01-31 | 30.20 | 30.20 | 30.20 | 30.20 | 3,212 |
2024-01-30 | 30.20 | 30.20 | 29.50 | 29.50 | 88,187 |
2024-01-29 | 30.10 | 30.10 | 29.50 | 29.50 | 515,356 |
2024-01-26 | 31.90 | 31.90 | 31.90 | 30.75 | 36,401 |
2024-01-25 | 32.10 | 32.10 | 31.00 | 31.00 | 299,700 |
2024-01-24 | 33.00 | 33.00 | 32.50 | 33.00 | 195,064 |
2024-01-23 | 33.00 | 33.00 | 33.00 | 33.45 | 121,821 |
2024-01-22 | 32.00 | 33.10 | 32.00 | 32.50 | 246,328 |
2024-01-19 | 31.90 | 32.10 | 31.90 | 32.10 | 104,199 |
2024-01-18 | 30.50 | 31.10 | 30.50 | 31.10 | 156,734 |
2024-01-17 | 31.10 | 31.10 | 30.10 | 30.50 | 413,333 |
2024-01-16 | 31.30 | 31.30 | 31.30 | 31.30 | 157,828 |
2024-01-15 | 31.40 | 31.40 | 31.40 | 31.40 | 41,782 |
2024-01-12 | 31.70 | 32.90 | 31.20 | 31.50 | 216,204 |
2024-01-11 | 30.40 | 32.80 | 30.40 | 31.60 | 865,575 |
2024-01-10 | 29.40 | 30.50 | 29.10 | 30.30 | 237,631 |
2024-01-09 | 29.20 | 29.40 | 29.20 | 29.40 | 198,199 |
2024-01-08 | 29.00 | 29.00 | 29.00 | 29.00 | 19,515 |
2024-01-05 | 30.10 | 30.10 | 29.00 | 30.00 | 155,699 |
2024-01-04 | 31.70 | 31.70 | 30.00 | 30.00 | 334,522 |
2024-01-03 | 32.20 | 32.50 | 31.40 | 32.00 | 142,141 |
2024-01-02 | 32.00 | 33.30 | 31.90 | 32.90 | 376,508 |
2024-01-01 | 31.65 | 31.65 | 31.65 | 31.65 | 0 |
2023-12-29 | 31.50 | 31.50 | 31.50 | 31.65 | 80,245 |
2023-12-28 | 30.80 | 31.35 | 30.80 | 31.35 | 114,970 |
2023-12-27 | 30.40 | 31.00 | 30.40 | 30.80 | 54,051 |
2023-12-26 | 30.55 | 30.55 | 30.55 | 30.55 | 0 |
2023-12-25 | 30.55 | 30.55 | 30.55 | 30.55 | 0 |
2023-12-22 | 31.10 | 31.10 | 30.60 | 30.55 | 194,212 |
2023-12-21 | 29.00 | 32.00 | 28.90 | 32.00 | 352,046 |
2023-12-20 | 27.00 | 29.60 | 27.00 | 29.60 | 656,701 |
2023-12-19 | 27.00 | 28.70 | 26.60 | 28.10 | 584,782 |
2023-12-18 | 27.00 | 28.90 | 27.00 | 27.20 | 235,532 |
2023-12-15 | 27.00 | 28.60 | 27.00 | 27.40 | 326,408 |
2023-12-14 | 27.30 | 28.00 | 27.30 | 28.00 | 937,187 |
2023-12-13 | 27.30 | 29.00 | 27.30 | 29.00 | 43,008 |
2023-12-12 | 27.40 | 27.60 | 27.40 | 27.60 | 198,762 |
2023-12-11 | 27.00 | 28.90 | 27.00 | 27.30 | 52,648 |
2023-12-08 | 27.00 | 28.90 | 27.00 | 27.40 | 43,024 |
2023-12-07 | 27.00 | 28.90 | 27.00 | 27.10 | 180,231 |
2023-12-06 | 28.00 | 28.90 | 28.00 | 28.00 | 87,706 |
2023-12-05 | 27.00 | 28.90 | 27.00 | 28.70 | 95,493 |
2023-12-04 | 28.00 | 28.90 | 28.00 | 28.00 | 76,283 |
2023-12-01 | 27.50 | 28.90 | 27.50 | 28.10 | 300,274 |
2023-11-30 | 27.10 | 28.90 | 27.10 | 27.40 | 114,185 |
2023-11-29 | 27.10 | 27.10 | 27.10 | 27.70 | 43,200 |
2023-11-28 | 28.50 | 28.50 | 28.50 | 28.00 | 291,797 |
2023-11-27 | 28.90 | 28.90 | 28.90 | 28.00 | 18,746 |
2023-11-24 | 28.40 | 29.10 | 28.40 | 29.10 | 143,975 |
2023-11-23 | 28.00 | 28.90 | 28.00 | 28.30 | 394,397 |
2023-11-22 | 27.10 | 27.10 | 27.00 | 27.00 | 36,479 |
2023-11-21 | 29.00 | 29.00 | 29.00 | 29.00 | 9,648 |
2023-11-20 | 28.00 | 28.00 | 28.00 | 28.00 | 30,575 |
2023-11-17 | 27.90 | 28.90 | 27.50 | 28.00 | 459,884 |
2023-11-16 | 28.00 | 28.45 | 28.00 | 28.45 | 162,549 |
2023-11-15 | 28.15 | 28.15 | 28.00 | 28.00 | 132,645 |
2023-11-14 | 27.50 | 28.00 | 27.50 | 28.15 | 477,393 |
2023-11-13 | 28.00 | 28.00 | 28.00 | 28.00 | 91,592 |
2023-11-10 | 28.80 | 28.80 | 28.00 | 28.00 | 382,535 |
2023-11-09 | 27.20 | 28.80 | 27.20 | 28.80 | 328,325 |
2023-11-08 | 27.90 | 28.90 | 27.90 | 28.00 | 166,192 |
2023-11-07 | 27.00 | 28.00 | 27.00 | 28.20 | 287,927 |
2023-11-06 | 28.00 | 28.40 | 27.00 | 27.55 | 267,111 |
2023-11-03 | 28.30 | 28.90 | 27.90 | 27.70 | 34,208 |
2023-11-02 | 27.80 | 27.90 | 27.20 | 27.50 | 654,798 |
2023-11-01 | 28.00 | 28.90 | 28.00 | 28.90 | 316,424 |
2023-10-31 | 27.80 | 27.90 | 26.50 | 26.80 | 1,312,972 |
2023-10-30 | 26.50 | 26.50 | 26.50 | 27.20 | 1,007,750 |
2023-10-27 | 26.50 | 27.20 | 26.50 | 27.20 | 108,132 |
2023-10-26 | 27.00 | 27.40 | 27.00 | 27.20 | 141,990 |
2023-10-25 | 27.00 | 27.00 | 26.50 | 26.50 | 335,842 |
2023-10-24 | 26.00 | 27.00 | 26.00 | 27.00 | 241,977 |
2023-10-23 | 26.20 | 26.20 | 26.00 | 26.00 | 313,346 |
2023-10-20 | 26.00 | 26.40 | 26.00 | 26.40 | 27,510 |
2023-10-19 | 26.00 | 26.00 | 26.00 | 26.00 | 69,825 |
2023-10-18 | 27.10 | 27.10 | 26.00 | 26.00 | 490,934 |
2023-10-17 | 27.00 | 27.00 | 27.00 | 27.00 | 127,168 |
2023-10-16 | 27.20 | 27.20 | 27.20 | 27.20 | 162,329 |
2023-10-13 | 28.30 | 28.30 | 27.80 | 27.80 | 262,424 |
2023-10-12 | 27.10 | 27.50 | 27.10 | 27.50 | 237,458 |
2023-10-11 | 27.00 | 28.00 | 27.00 | 28.00 | 70,265 |
2023-10-10 | 27.20 | 27.50 | 27.20 | 27.50 | 2,203,655 |
2023-10-09 | 27.60 | 27.60 | 27.50 | 27.50 | 6,460 |
2023-10-06 | 27.90 | 28.90 | 27.00 | 27.00 | 278,322 |
2023-10-05 | 27.00 | 29.00 | 27.00 | 29.00 | 256,325 |
2023-10-04 | 26.10 | 27.00 | 26.00 | 26.80 | 3,830,501 |
2023-10-03 | 26.40 | 26.60 | 26.40 | 26.40 | 1,011,310 |
2023-10-02 | 26.40 | 27.00 | 26.10 | 26.40 | 1,163,341 |
2023-09-29 | 26.00 | 27.00 | 26.00 | 27.00 | 115,505 |
2023-09-28 | 25.80 | 26.10 | 25.80 | 26.00 | 5,751,019 |
2023-09-27 | 25.90 | 26.90 | 25.70 | 26.00 | 864,623 |
2023-09-26 | 25.00 | 26.00 | 24.50 | 25.40 | 3,311,435 |
2023-09-25 | 25.50 | 25.50 | 25.50 | 25.50 | 344,126 |
2023-09-22 | 24.60 | 25.10 | 24.60 | 25.00 | 202,152 |
2023-09-21 | 25.00 | 25.00 | 24.80 | 25.20 | 53,290 |
2023-09-20 | 24.90 | 26.00 | 24.90 | 26.00 | 184,026 |
2023-09-19 | 25.00 | 25.20 | 25.00 | 25.20 | 389,854 |
2023-09-18 | 25.50 | 26.00 | 24.60 | 25.00 | 203,787 |
2023-09-15 | 24.60 | 26.50 | 24.50 | 26.20 | 90,644 |
2023-09-14 | 24.90 | 25.90 | 24.80 | 25.90 | 40,565 |
2023-09-13 | 25.10 | 25.40 | 24.80 | 25.00 | 1,045,226 |
2023-09-12 | 23.00 | 25.10 | 22.50 | 25.95 | 1,179,288 |
2023-09-11 | 26.10 | 26.90 | 25.80 | 26.00 | 181,988 |
2023-09-08 | 25.50 | 27.00 | 25.50 | 27.00 | 85,692 |
2023-09-07 | 25.20 | 26.90 | 25.10 | 25.80 | 88,836 |
2023-09-06 | 26.10 | 26.40 | 25.60 | 26.40 | 568,935 |
2023-09-05 | 26.40 | 26.40 | 26.10 | 26.10 | 121,094 |
2023-09-04 | 27.00 | 27.00 | 27.00 | 27.00 | 188,521 |
2023-09-01 | 27.20 | 27.20 | 27.10 | 27.10 | 245,967 |
2023-08-31 | 27.20 | 27.20 | 27.20 | 27.20 | 9,096 |
2023-08-30 | 27.50 | 28.00 | 27.50 | 27.80 | 164,227 |
2023-08-29 | 26.40 | 27.00 | 26.40 | 26.85 | 240,999 |
2023-08-28 | 25.90 | 25.90 | 25.90 | 25.90 | 0 |
2023-08-25 | 26.10 | 26.10 | 25.40 | 25.90 | 374,577 |
2023-08-24 | 25.00 | 25.00 | 25.00 | 25.10 | 48,581 |
2023-08-23 | 24.50 | 24.60 | 24.20 | 25.20 | 95,198 |
2023-08-22 | 25.00 | 25.00 | 24.80 | 25.35 | 86,799 |
2023-08-21 | 25.50 | 25.50 | 25.00 | 25.10 | 286,416 |
2023-08-18 | 26.80 | 26.80 | 25.50 | 25.60 | 254,612 |
2023-08-17 | 26.80 | 27.40 | 26.80 | 27.00 | 41,862 |
2023-08-16 | 27.00 | 27.00 | 27.00 | 27.45 | 135,881 |
2023-08-15 | 27.40 | 27.40 | 26.80 | 27.25 | 175,908 |
2023-08-14 | 26.50 | 28.40 | 26.50 | 27.40 | 110,422 |
2023-08-11 | 26.50 | 26.50 | 26.50 | 27.35 | 39,175 |
2023-08-10 | 26.50 | 26.50 | 26.50 | 27.20 | 8,603 |
2023-08-09 | 26.80 | 28.00 | 26.80 | 27.20 | 102,405 |
2023-08-08 | 28.00 | 28.00 | 27.35 | 27.35 | 83,792 |
2023-08-07 | 28.00 | 28.00 | 27.00 | 28.00 | 425,293 |
2023-08-04 | 28.40 | 28.40 | 28.00 | 28.40 | 119,337 |
2023-08-03 | 27.60 | 27.60 | 27.20 | 27.20 | 151,264 |
2023-08-02 | 26.60 | 28.00 | 26.60 | 27.00 | 319,429 |
2023-08-01 | 26.50 | 26.50 | 26.50 | 27.25 | 115,262 |
2023-07-31 | 26.50 | 26.50 | 26.50 | 26.75 | 252,758 |
2023-07-28 | 27.70 | 27.70 | 26.50 | 26.65 | 217,085 |
2023-07-27 | 27.10 | 27.70 | 27.00 | 27.10 | 59,716 |
2023-07-26 | 27.45 | 27.55 | 27.45 | 27.55 | 53,250 |
2023-07-25 | 27.10 | 27.10 | 26.00 | 27.45 | 514,613 |
2023-07-24 | 27.35 | 28.05 | 27.35 | 28.05 | 67,688 |
2023-07-21 | 27.60 | 27.80 | 27.50 | 27.35 | 105,240 |
2023-07-20 | 27.10 | 28.50 | 26.00 | 27.35 | 1,516,718 |
2023-07-19 | 30.00 | 30.00 | 27.00 | 27.00 | 644,157 |
2023-07-18 | 30.10 | 31.00 | 29.00 | 29.00 | 755,815 |
2023-07-17 | 30.10 | 30.10 | 30.10 | 31.10 | 64,064 |
2023-07-14 | 31.50 | 31.50 | 31.50 | 30.80 | 145,466 |
2023-07-13 | 31.10 | 31.10 | 31.10 | 31.55 | 119,596 |
2023-07-12 | 30.90 | 31.90 | 30.90 | 31.80 | 254,324 |
2023-07-11 | 30.70 | 30.70 | 29.60 | 30.00 | 770,158 |
2023-07-10 | 31.50 | 31.60 | 31.00 | 31.20 | 111,938 |
2023-07-07 | 31.00 | 32.40 | 31.00 | 32.00 | 702,129 |
2023-07-06 | 32.80 | 32.80 | 29.70 | 31.00 | 15,433,063 |
2023-07-05 | 31.50 | 33.70 | 31.50 | 32.85 | 137,818 |
2023-07-04 | 31.40 | 31.40 | 31.40 | 31.40 | 136,234 |
2023-07-03 | 31.30 | 31.30 | 31.30 | 31.30 | 107,075 |
2023-06-30 | 31.70 | 31.70 | 31.50 | 31.50 | 148,560 |
2023-06-29 | 32.70 | 33.00 | 32.50 | 32.75 | 117,975 |
2023-06-28 | 34.00 | 34.00 | 32.60 | 32.60 | 1,011,815 |
2023-06-27 | 35.50 | 36.20 | 34.60 | 35.00 | 70,428 |
2023-06-26 | 34.80 | 35.40 | 34.80 | 35.20 | 495,163 |
2023-06-23 | 35.10 | 35.10 | 34.80 | 35.40 | 146,445 |
2023-06-22 | 35.00 | 35.90 | 35.00 | 35.90 | 256,904 |
2023-06-21 | 34.50 | 35.00 | 34.10 | 34.30 | 180,278 |
2023-06-20 | 35.90 | 35.90 | 35.10 | 35.55 | 301,126 |
2023-06-19 | 33.50 | 37.50 | 33.50 | 37.00 | 828,077 |
2023-06-16 | 32.60 | 32.60 | 32.60 | 33.25 | 38,247 |
2023-06-15 | 34.00 | 34.00 | 33.10 | 33.65 | 466,727 |
2023-06-14 | 33.10 | 34.00 | 32.70 | 32.60 | 333,427 |
2023-06-13 | 32.90 | 32.90 | 32.90 | 33.25 | 438,830 |
2023-06-12 | 31.00 | 33.90 | 31.00 | 32.00 | 556,280 |
2023-06-09 | 30.70 | 31.50 | 30.70 | 31.50 | 433,240 |
2023-06-08 | 31.00 | 31.40 | 30.90 | 31.40 | 477,808 |
2023-06-07 | 29.90 | 31.00 | 29.10 | 30.90 | 662,089 |
2023-06-06 | 28.50 | 29.20 | 28.50 | 29.20 | 393,454 |
2023-06-05 | 27.60 | 28.60 | 27.60 | 28.60 | 172,450 |
2023-06-02 | 27.90 | 27.90 | 27.40 | 27.60 | 588,139 |
2023-06-01 | 28.10 | 28.30 | 28.10 | 28.30 | 262,808 |
2023-05-31 | 28.00 | 28.40 | 27.60 | 28.05 | 190,737 |
2023-05-30 | 28.00 | 28.70 | 28.00 | 28.25 | 55,539 |
2023-05-29 | 27.60 | 27.60 | 27.60 | 27.60 | 0 |
2023-05-26 | 27.20 | 27.90 | 27.00 | 27.60 | 5,791,731 |
2023-05-25 | 27.20 | 27.20 | 27.20 | 27.20 | 202,660 |
2023-05-24 | 27.20 | 27.20 | 27.20 | 27.20 | 110,550 |
2023-05-23 | 27.00 | 28.50 | 27.00 | 27.20 | 2,453,061 |
2023-05-22 | 25.90 | 27.90 | 25.90 | 27.90 | 262,490 |
2023-05-19 | 25.00 | 25.40 | 25.00 | 25.00 | 4,010,702 |
2023-05-18 | 24.00 | 25.10 | 23.10 | 24.90 | 456,663 |
2023-05-17 | 25.80 | 25.80 | 24.40 | 24.70 | 481,569 |
2023-05-16 | 26.20 | 26.90 | 26.20 | 26.30 | 54,408 |
2023-05-15 | 25.50 | 25.90 | 25.50 | 25.90 | 27,973 |
2023-05-12 | 26.00 | 26.30 | 25.50 | 25.50 | 231,010 |
2023-05-11 | 26.50 | 26.50 | 26.40 | 26.45 | 269,638 |
2023-05-10 | 27.00 | 27.00 | 26.90 | 26.90 | 230,996 |
2023-05-09 | 27.00 | 27.00 | 26.60 | 27.00 | 274,363 |
2023-05-08 | 27.45 | 27.45 | 27.45 | 27.45 | 0 |
2023-05-05 | 27.90 | 27.90 | 27.90 | 27.45 | 24,589 |
2023-05-04 | 28.00 | 28.00 | 27.45 | 27.45 | 90,704 |
2023-05-03 | 28.00 | 28.90 | 28.00 | 28.00 | 89,991 |
2023-05-02 | 28.00 | 28.50 | 27.10 | 27.10 | 277,821 |
2023-05-01 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2023-04-28 | 28.10 | 28.10 | 27.70 | 28.00 | 187,811 |
2023-04-27 | 28.10 | 28.10 | 27.50 | 27.50 | 139,323 |
2023-04-26 | 28.90 | 28.90 | 28.20 | 28.20 | 101,649 |
2023-04-25 | 29.20 | 29.20 | 29.20 | 28.65 | 11,286 |
2023-04-24 | 29.00 | 30.00 | 28.50 | 30.00 | 311,465 |
2023-04-21 | 29.00 | 29.00 | 29.00 | 29.45 | 100,219 |
2023-04-20 | 29.40 | 29.40 | 29.40 | 29.45 | 186,588 |
2023-04-19 | 29.00 | 29.40 | 29.00 | 29.45 | 975,824 |
2023-04-18 | 29.00 | 29.90 | 29.00 | 29.40 | 200,184 |
2023-04-17 | 29.50 | 29.50 | 29.00 | 29.40 | 190,806 |
2023-04-14 | 29.00 | 29.50 | 29.00 | 29.45 | 335,608 |
2023-04-13 | 29.50 | 29.50 | 29.00 | 29.20 | 1,440,036 |
2023-04-12 | 30.00 | 30.00 | 28.80 | 28.80 | 121,700 |
2023-04-11 | 30.00 | 30.00 | 30.00 | 30.95 | 431,738 |
2023-04-10 | 30.10 | 30.10 | 30.10 | 30.10 | 0 |
2023-04-07 | 30.10 | 30.10 | 30.10 | 30.10 | 0 |
2023-04-06 | 31.90 | 32.00 | 29.50 | 30.10 | 1,190,864 |
2023-04-05 | 30.70 | 32.00 | 30.10 | 31.30 | 776,160 |
2023-04-04 | 29.00 | 30.50 | 29.00 | 29.50 | 634,085 |
2023-04-03 | 30.00 | 30.00 | 29.10 | 29.10 | 859,741 |
2023-03-31 | 29.10 | 31.00 | 29.10 | 31.00 | 467,604 |
2023-03-30 | 29.60 | 30.50 | 29.50 | 30.00 | 749,798 |
2023-03-29 | 27.90 | 30.00 | 27.10 | 30.55 | 983,812 |
2023-03-28 | 25.60 | 27.70 | 25.60 | 27.10 | 397,606 |
2023-03-27 | 26.15 | 26.15 | 26.15 | 26.15 | 45,528 |
2023-03-24 | 26.15 | 26.15 | 26.15 | 26.15 | 318,807 |
2023-03-23 | 25.80 | 25.80 | 25.80 | 26.15 | 992,135 |
2023-03-22 | 25.90 | 26.00 | 25.70 | 26.50 | 467,020 |
2023-03-21 | 25.70 | 26.50 | 25.30 | 26.65 | 207,915 |
2023-03-20 | 25.80 | 25.80 | 25.60 | 25.60 | 269,083 |
2023-03-17 | 26.00 | 26.00 | 25.30 | 25.80 | 208,785 |
2023-03-16 | 26.10 | 26.70 | 26.00 | 26.00 | 616,316 |
2023-03-15 | 26.00 | 26.10 | 26.00 | 26.70 | 400,575 |
2023-03-14 | 26.40 | 26.40 | 26.00 | 26.20 | 1,321,747 |
2023-03-13 | 27.00 | 27.00 | 27.00 | 27.00 | 78,660 |
2023-03-10 | 27.00 | 28.30 | 26.50 | 27.00 | 509,171 |
2023-03-09 | 28.30 | 28.30 | 28.00 | 28.00 | 123,940 |
2023-03-08 | 28.00 | 28.30 | 28.00 | 28.30 | 277,985 |
2023-03-07 | 28.00 | 28.00 | 28.00 | 28.00 | 901,282 |
2023-03-06 | 28.30 | 29.80 | 28.00 | 28.75 | 1,097,159 |
2023-03-03 | 28.50 | 28.50 | 28.50 | 28.50 | 118,885 |
2023-03-02 | 28.10 | 29.50 | 28.00 | 29.10 | 273,494 |
2023-03-01 | 27.90 | 29.70 | 27.90 | 29.00 | 732,272 |
2023-02-28 | 27.50 | 28.40 | 27.50 | 27.95 | 238,227 |
2023-02-27 | 28.00 | 28.00 | 27.70 | 28.00 | 607,860 |
2023-02-24 | 28.00 | 28.50 | 28.00 | 28.50 | 295,133 |
2023-02-23 | 28.50 | 28.50 | 28.00 | 28.00 | 987,516 |
2023-02-22 | 29.10 | 29.90 | 29.00 | 29.00 | 429,847 |
2023-02-21 | 30.50 | 30.50 | 29.00 | 30.25 | 718,716 |
2023-02-20 | 29.40 | 31.00 | 28.70 | 31.00 | 671,788 |
2023-02-17 | 26.90 | 29.20 | 26.90 | 28.90 | 40,095,644 |
2023-02-16 | 26.60 | 26.60 | 26.00 | 26.10 | 533,048 |
2023-02-15 | 26.50 | 26.60 | 26.50 | 26.60 | 264,403 |
2023-02-14 | 29.00 | 29.00 | 26.80 | 26.80 | 977,974 |
2023-02-13 | 29.30 | 29.40 | 28.00 | 29.00 | 408,667 |
2023-02-10 | 29.00 | 30.00 | 28.50 | 28.50 | 1,955,970 |
2023-02-09 | 31.40 | 31.40 | 29.00 | 29.00 | 637,282 |
2023-02-08 | 31.10 | 31.70 | 30.10 | 30.30 | 457,333 |
2023-02-07 | 31.50 | 31.80 | 30.20 | 30.20 | 1,985,675 |
2023-02-06 | 34.00 | 34.00 | 29.30 | 31.60 | 4,474,136 |
2023-02-03 | 41.50 | 41.50 | 38.50 | 39.25 | 901,626 |
2023-02-02 | 41.10 | 42.40 | 41.00 | 42.00 | 5,267,875 |
2023-02-01 | 41.90 | 42.00 | 41.00 | 41.75 | 808,604 |
2023-01-31 | 43.90 | 43.90 | 39.00 | 41.05 | 455,449 |
2023-01-30 | 45.00 | 45.00 | 43.00 | 43.60 | 516,978 |
2023-01-27 | 47.00 | 47.00 | 45.80 | 46.05 | 302,806 |
2023-01-26 | 47.00 | 47.00 | 47.00 | 47.00 | 17,987 |
2023-01-25 | 48.00 | 48.00 | 48.00 | 48.60 | 219,726 |
2023-01-24 | 48.00 | 48.00 | 47.60 | 47.60 | 666,510 |
2023-01-23 | 47.70 | 49.00 | 47.70 | 49.00 | 50,266 |
2023-01-20 | 47.70 | 47.70 | 47.70 | 47.70 | 490,230 |
2023-01-19 | 49.00 | 49.00 | 48.85 | 48.85 | 383,477 |
2023-01-18 | 48.60 | 49.00 | 48.60 | 49.00 | 36,262 |
2023-01-17 | 48.60 | 48.60 | 48.60 | 48.60 | 125,272 |
2023-01-16 | 48.90 | 50.00 | 48.00 | 48.00 | 711,880 |
2023-01-13 | 48.80 | 48.80 | 47.40 | 47.95 | 113,122 |
2023-01-12 | 47.00 | 47.00 | 47.00 | 47.00 | 350,783 |
2023-01-11 | 47.50 | 47.50 | 46.00 | 46.00 | 36,881 |
2023-01-10 | 47.00 | 48.50 | 47.00 | 47.65 | 145,426 |
2023-01-09 | 48.00 | 48.10 | 46.10 | 46.10 | 295,631 |
2023-01-06 | 50.00 | 50.00 | 48.00 | 48.00 | 227,345 |
2023-01-05 | 50.80 | 52.20 | 50.00 | 50.50 | 373,187 |
2023-01-04 | 50.00 | 51.00 | 50.00 | 51.00 | 86,958 |
2023-01-03 | 51.00 | 51.00 | 50.00 | 50.00 | 177,454 |
2023-01-02 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2022-12-30 | 49.80 | 50.00 | 48.10 | 50.00 | 26,349 |
2022-12-29 | 50.00 | 50.00 | 48.00 | 48.00 | 157,240 |
2022-12-28 | 49.90 | 49.90 | 49.90 | 49.00 | 14,333 |
2022-12-27 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2022-12-26 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2022-12-23 | 51.00 | 51.00 | 50.80 | 51.00 | 87,839 |
2022-12-22 | 47.00 | 51.00 | 47.00 | 50.60 | 1,103,038 |
2022-12-21 | 47.00 | 47.00 | 46.10 | 46.20 | 249,113 |
2022-12-20 | 47.00 | 47.00 | 47.00 | 46.25 | 195,578 |
2022-12-19 | 44.90 | 49.20 | 44.90 | 48.00 | 687,481 |
2022-12-16 | 43.40 | 44.00 | 43.30 | 44.00 | 133,032 |
2022-12-15 | 43.20 | 43.20 | 43.20 | 43.20 | 15,029 |
2022-12-14 | 43.40 | 45.00 | 42.40 | 45.00 | 161,654 |
2022-12-13 | 43.00 | 44.00 | 43.00 | 44.00 | 819,891 |
2022-12-12 | 42.40 | 43.00 | 42.40 | 42.50 | 35,528 |
2022-12-09 | 44.90 | 44.90 | 44.90 | 43.40 | 75,419 |
2022-12-08 | 44.70 | 45.90 | 44.70 | 44.90 | 192,138 |
2022-12-07 | 43.80 | 44.55 | 43.80 | 44.55 | 829,886 |
2022-12-06 | 44.20 | 44.20 | 43.80 | 43.80 | 192,410 |
2022-12-05 | 44.00 | 44.40 | 43.80 | 44.00 | 1,157,157 |
2022-12-02 | 44.60 | 45.80 | 44.60 | 45.00 | 663,561 |
2022-12-01 | 43.50 | 43.60 | 43.10 | 43.10 | 72,259 |
2022-11-30 | 42.10 | 44.10 | 42.10 | 42.10 | 143,577 |
2022-11-29 | 42.00 | 42.00 | 42.00 | 42.00 | 161,202 |
2022-11-28 | 42.00 | 43.20 | 42.00 | 43.75 | 58,151 |
2022-11-25 | 43.70 | 43.70 | 42.20 | 42.40 | 74,497 |
2022-11-24 | 42.80 | 42.80 | 42.80 | 42.80 | 90,240 |
2022-11-23 | 42.00 | 42.00 | 42.00 | 42.00 | 47,803 |
2022-11-22 | 42.50 | 42.60 | 42.50 | 42.60 | 36,375 |
2022-11-21 | 43.85 | 43.85 | 42.50 | 42.50 | 112,500 |
2022-11-18 | 43.20 | 43.85 | 43.20 | 43.85 | 88,824 |
2022-11-17 | 43.20 | 43.80 | 42.60 | 43.20 | 219,768 |
2022-11-16 | 42.80 | 42.80 | 42.80 | 42.80 | 623,255 |
2022-11-15 | 43.30 | 43.50 | 42.50 | 42.60 | 84,107 |
2022-11-14 | 43.60 | 43.60 | 42.40 | 43.20 | 369,856 |
2022-11-11 | 43.50 | 43.50 | 42.10 | 43.00 | 401,430 |
2022-11-10 | 43.00 | 43.70 | 43.00 | 43.30 | 153,579 |
2022-11-09 | 43.20 | 43.50 | 43.20 | 43.50 | 14,949 |
2022-11-08 | 43.90 | 43.90 | 43.90 | 43.60 | 1,579,926 |
2022-11-07 | 44.00 | 44.00 | 44.00 | 44.00 | 143,594 |
2022-11-04 | 42.80 | 42.80 | 42.80 | 43.35 | 2,310,212 |
2022-11-03 | 44.00 | 44.00 | 42.80 | 42.80 | 629,417 |
2022-11-02 | 46.40 | 46.40 | 44.20 | 44.20 | 698,564 |
2022-11-01 | 45.10 | 46.30 | 45.10 | 46.00 | 298,541 |
2022-10-31 | 42.50 | 44.40 | 42.50 | 43.95 | 1,886,121 |
2022-10-28 | 43.50 | 43.50 | 43.50 | 43.50 | 77,902 |
2022-10-27 | 42.40 | 43.50 | 42.40 | 43.40 | 202,983 |
2022-10-26 | 42.50 | 43.00 | 42.30 | 42.60 | 82,885 |
2022-10-25 | 42.60 | 42.90 | 42.60 | 42.60 | 142,863 |
2022-10-24 | 42.40 | 42.40 | 42.20 | 42.20 | 21,434 |
2022-10-21 | 42.20 | 42.40 | 41.60 | 42.40 | 99,862 |
2022-10-20 | 41.90 | 42.40 | 41.10 | 42.40 | 2,648,230 |
2022-10-19 | 40.40 | 42.00 | 40.40 | 42.00 | 192,734 |
2022-10-18 | 40.30 | 40.40 | 40.00 | 40.40 | 138,158 |
2022-10-17 | 40.55 | 40.75 | 40.55 | 40.75 | 32,820 |
2022-10-14 | 39.85 | 40.55 | 39.85 | 40.55 | 106,298 |
2022-10-13 | 40.10 | 40.20 | 40.00 | 39.85 | 252,308 |
2022-10-12 | 42.10 | 42.10 | 41.40 | 40.40 | 456,353 |
2022-10-11 | 43.00 | 43.90 | 43.00 | 43.30 | 186,774 |
2022-10-10 | 44.10 | 44.10 | 43.10 | 43.55 | 227,857 |
2022-10-07 | 44.10 | 44.10 | 44.10 | 44.75 | 20,758 |
2022-10-06 | 45.70 | 46.30 | 44.50 | 44.70 | 469,473 |
2022-10-05 | 43.40 | 45.20 | 43.10 | 45.20 | 180,384 |
2022-10-04 | 40.00 | 43.00 | 39.60 | 43.00 | 2,654,811 |
2022-10-03 | 40.10 | 40.20 | 40.00 | 40.00 | 277,361 |
2022-09-30 | 40.10 | 40.10 | 40.00 | 40.00 | 318,571 |
2022-09-29 | 40.60 | 40.80 | 40.00 | 40.00 | 167,192 |
2022-09-28 | 40.00 | 41.00 | 40.00 | 41.00 | 60,040 |
2022-09-27 | 40.00 | 40.60 | 39.60 | 40.40 | 258,661 |
2022-09-26 | 39.10 | 40.60 | 39.00 | 40.60 | 166,392 |
2022-09-23 | 39.50 | 39.60 | 39.40 | 39.50 | 1,302,574 |
2022-09-22 | 40.70 | 40.70 | 40.30 | 40.40 | 527,491 |
2022-09-21 | 39.40 | 39.40 | 39.40 | 39.40 | 248,907 |
2022-09-20 | 40.00 | 40.00 | 39.00 | 39.00 | 554,156 |
2022-09-19 | 41.20 | 41.20 | 41.20 | 41.20 | 0 |
2022-09-16 | 40.40 | 41.20 | 40.40 | 41.20 | 156,549 |
2022-09-15 | 40.50 | 41.30 | 40.40 | 41.20 | 105,843 |
2022-09-14 | 40.40 | 41.70 | 40.40 | 41.45 | 283,858 |
2022-09-13 | 40.40 | 41.50 | 40.40 | 40.80 | 112,316 |
2022-09-12 | 40.60 | 40.60 | 40.60 | 40.60 | 181,750 |
2022-09-09 | 41.00 | 41.00 | 40.50 | 40.50 | 1,075,346 |
2022-09-08 | 41.30 | 41.50 | 40.80 | 40.80 | 1,893,650 |
2022-09-07 | 40.10 | 40.10 | 40.10 | 41.45 | 54,512 |
2022-09-06 | 42.00 | 42.00 | 41.00 | 41.00 | 312,948 |
2022-09-05 | 41.00 | 41.50 | 40.80 | 40.80 | 81,821 |
2022-09-02 | 40.80 | 40.80 | 40.80 | 40.80 | 921,613 |
2022-09-01 | 40.80 | 40.80 | 40.80 | 40.80 | 228,931 |
2022-08-31 | 41.00 | 41.20 | 40.80 | 40.90 | 791,999 |
2022-08-30 | 40.50 | 41.20 | 40.50 | 40.50 | 248,019 |
2022-08-29 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2022-08-26 | 41.00 | 41.40 | 40.80 | 41.00 | 522,481 |
2022-08-25 | 41.00 | 41.00 | 40.50 | 41.00 | 45,363 |
2022-08-24 | 40.10 | 40.70 | 40.10 | 40.30 | 306,218 |
2022-08-23 | 41.00 | 41.80 | 40.30 | 41.00 | 175,108 |
2022-08-22 | 43.10 | 43.10 | 40.50 | 42.10 | 391,990 |
2022-08-19 | 44.10 | 44.10 | 43.00 | 43.30 | 207,100 |
2022-08-18 | 46.10 | 46.10 | 44.20 | 45.15 | 147,163 |
2022-08-17 | 45.30 | 45.80 | 44.00 | 44.75 | 891,463 |
2022-08-16 | 44.90 | 48.10 | 44.90 | 46.20 | 1,296,101 |
2022-08-15 | 42.60 | 44.00 | 41.10 | 43.20 | 722,239 |
2022-08-12 | 39.20 | 42.00 | 38.10 | 41.20 | 649,705 |
2022-08-11 | 38.60 | 38.60 | 37.50 | 38.00 | 275,504 |
2022-08-10 | 38.10 | 38.80 | 38.10 | 38.40 | 1,493,737 |
2022-08-09 | 39.40 | 39.40 | 38.20 | 38.20 | 327,898 |
2022-08-08 | 38.00 | 38.00 | 37.60 | 38.00 | 1,170,074 |
2022-08-05 | 39.30 | 39.30 | 37.80 | 37.80 | 1,089,317 |
2022-08-04 | 38.20 | 38.20 | 37.50 | 38.00 | 251,021 |
2022-08-03 | 38.30 | 38.60 | 37.70 | 38.10 | 870,134 |
2022-08-02 | 38.50 | 38.80 | 38.00 | 38.20 | 390,316 |
2022-08-01 | 37.90 | 39.80 | 37.90 | 38.70 | 509,592 |
2022-07-29 | 37.30 | 37.50 | 36.10 | 37.30 | 355,513 |
2022-07-28 | 37.20 | 37.40 | 35.50 | 35.50 | 135,606 |
2022-07-27 | 37.10 | 37.10 | 35.50 | 35.60 | 178,695 |
2022-07-26 | 37.20 | 37.20 | 36.70 | 37.00 | 93,034 |
2022-07-25 | 37.00 | 37.40 | 36.00 | 37.00 | 141,646 |
2022-07-22 | 37.00 | 37.00 | 36.50 | 37.00 | 108,124 |
2022-07-21 | 35.00 | 36.70 | 35.00 | 36.70 | 270,491 |
2022-07-20 | 36.50 | 36.50 | 35.00 | 35.50 | 151,932 |
2022-07-19 | 34.90 | 36.10 | 34.90 | 35.90 | 6,933,946 |
2022-07-18 | 33.50 | 34.20 | 33.50 | 34.65 | 86,122 |
2022-07-15 | 32.10 | 34.00 | 32.00 | 32.00 | 153,393 |
2022-07-14 | 34.00 | 34.00 | 32.00 | 32.90 | 104,355 |
2022-07-13 | 32.10 | 34.00 | 32.00 | 33.00 | 1,645,822 |
2022-07-12 | 33.00 | 33.00 | 32.50 | 32.50 | 355 |
2022-07-11 | 32.90 | 33.00 | 31.60 | 33.00 | 67,689 |
2022-07-08 | 32.20 | 32.30 | 30.90 | 32.30 | 728,256 |
2022-07-07 | 32.70 | 32.70 | 32.00 | 32.00 | 34,098 |
2022-07-06 | 33.00 | 34.00 | 32.60 | 33.05 | 252,157 |
2022-07-05 | 32.80 | 32.80 | 32.60 | 32.60 | 20,679 |
2022-07-04 | 33.80 | 33.90 | 32.60 | 32.90 | 164,027 |
2022-07-01 | 33.90 | 33.90 | 33.00 | 33.35 | 358,240 |
2022-06-30 | 31.80 | 32.00 | 31.20 | 32.00 | 191,146 |
2022-06-29 | 32.20 | 32.40 | 32.20 | 33.00 | 97,891 |
2022-06-28 | 33.40 | 33.90 | 33.00 | 33.00 | 265,534 |
2022-06-27 | 31.30 | 33.40 | 31.30 | 33.00 | 6,241,028 |
2022-06-24 | 31.90 | 31.90 | 31.30 | 31.30 | 673,929 |
2022-06-23 | 32.20 | 33.70 | 30.50 | 31.70 | 408,942 |
2022-06-22 | 31.80 | 33.70 | 31.80 | 33.70 | 87,380 |
2022-06-21 | 33.60 | 33.60 | 32.00 | 32.00 | 109,462 |
2022-06-20 | 32.90 | 33.60 | 32.90 | 33.60 | 276,385 |
2022-06-17 | 31.80 | 34.00 | 31.80 | 33.40 | 493,065 |
2022-06-16 | 33.00 | 33.00 | 30.00 | 30.00 | 1,029,683 |
2022-06-15 | 33.20 | 33.90 | 33.00 | 33.00 | 181,982 |
2022-06-14 | 36.80 | 36.80 | 31.50 | 33.80 | 1,450,592 |
2022-06-13 | 37.60 | 37.60 | 36.30 | 37.00 | 413,328 |
2022-06-10 | 36.90 | 37.80 | 36.50 | 37.80 | 1,223,072 |
2022-06-09 | 36.90 | 38.00 | 36.90 | 37.60 | 1,762,402 |
2022-06-08 | 34.70 | 37.00 | 34.70 | 37.00 | 3,957,272 |
2022-06-07 | 34.70 | 35.50 | 34.70 | 35.00 | 307,125 |
2022-06-06 | 34.50 | 34.60 | 34.20 | 34.20 | 564,138 |
2022-06-03 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-06-02 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-06-01 | 35.70 | 35.70 | 34.40 | 34.50 | 293,913 |
2022-05-31 | 34.00 | 35.00 | 34.00 | 35.00 | 364,089 |
2022-05-30 | 34.20 | 34.50 | 34.20 | 34.50 | 131,461 |
2022-05-27 | 35.40 | 35.40 | 34.50 | 34.50 | 328,093 |
2022-05-26 | 34.00 | 34.00 | 34.00 | 34.00 | 282,378 |
2022-05-25 | 35.80 | 35.90 | 34.80 | 34.80 | 593,407 |
2022-05-24 | 34.40 | 35.70 | 34.40 | 35.00 | 923,321 |
2022-05-23 | 34.70 | 35.10 | 34.00 | 34.00 | 842,148 |
2022-05-20 | 34.50 | 35.30 | 34.50 | 34.60 | 222,163 |
2022-05-19 | 34.80 | 35.00 | 34.40 | 35.00 | 261,328 |
2022-05-18 | 35.00 | 35.80 | 34.40 | 35.00 | 1,019,757 |
2022-05-17 | 34.20 | 35.50 | 34.20 | 34.60 | 376,400 |
2022-05-16 | 34.40 | 34.40 | 34.40 | 34.75 | 268,303 |
2022-05-13 | 33.40 | 35.30 | 33.40 | 34.50 | 531,683 |
2022-05-12 | 36.00 | 36.00 | 33.40 | 33.40 | 927,661 |
2022-05-11 | 35.30 | 35.30 | 35.00 | 35.00 | 435,474 |
2022-05-10 | 35.10 | 36.20 | 35.00 | 35.20 | 903,822 |
2022-05-09 | 36.50 | 36.50 | 35.00 | 35.00 | 306,497 |
2022-05-06 | 35.80 | 36.40 | 35.80 | 35.80 | 558,955 |
2022-05-05 | 35.30 | 36.90 | 35.30 | 36.90 | 1,983,656 |
2022-05-04 | 36.60 | 36.60 | 35.10 | 35.20 | 551,637 |
2022-05-03 | 35.00 | 37.50 | 35.00 | 36.40 | 836,032 |
2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-04-29 | 34.50 | 35.90 | 34.50 | 35.00 | 1,289,751 |
2022-04-28 | 34.50 | 34.60 | 34.30 | 34.30 | 2,826,127 |
2022-04-27 | 36.60 | 36.60 | 34.30 | 34.30 | 468,418 |
2022-04-26 | 36.00 | 37.30 | 35.70 | 36.70 | 3,565,381 |
2022-04-25 | 37.80 | 37.90 | 36.50 | 36.50 | 332,617 |
2022-04-22 | 36.60 | 38.40 | 36.60 | 37.50 | 567,219 |
2022-04-21 | 36.30 | 37.20 | 36.00 | 36.00 | 463,582 |
2022-04-20 | 36.60 | 36.80 | 36.20 | 36.30 | 631,411 |
2022-04-19 | 38.00 | 38.20 | 36.50 | 36.50 | 339,263 |
2022-04-18 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-04-15 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-04-14 | 38.50 | 38.50 | 38.00 | 38.00 | 270,025 |
2022-04-13 | 39.00 | 39.00 | 38.50 | 38.50 | 66,166 |
2022-04-12 | 39.00 | 39.00 | 38.70 | 38.80 | 534,464 |
2022-04-11 | 39.50 | 39.90 | 38.70 | 38.70 | 474,101 |
2022-04-08 | 40.50 | 40.50 | 38.50 | 38.90 | 826,719 |
2022-04-07 | 40.50 | 41.40 | 39.30 | 40.00 | 1,118,700 |
2022-04-06 | 42.00 | 42.70 | 39.80 | 39.80 | 1,379,632 |
2022-04-05 | 42.00 | 43.00 | 41.50 | 42.00 | 2,364,086 |
2022-04-04 | 42.90 | 43.00 | 42.20 | 43.00 | 2,283,200 |
2022-04-01 | 43.00 | 43.00 | 42.00 | 42.00 | 5,703,345 |
2022-03-31 | 46.00 | 46.00 | 43.10 | 43.20 | 1,875,643 |
2022-03-30 | 43.80 | 45.10 | 43.40 | 43.40 | 1,487,499 |
2022-03-29 | 50.00 | 50.00 | 43.00 | 44.00 | 4,029,579 |
2022-03-28 | 53.00 | 53.00 | 51.00 | 51.00 | 295,836 |
2022-03-25 | 54.80 | 54.80 | 51.00 | 51.00 | 173,946 |
2022-03-24 | 50.00 | 54.80 | 49.90 | 54.40 | 1,062,651 |
2022-03-23 | 49.50 | 50.00 | 49.50 | 50.00 | 921,214 |
2022-03-22 | 49.80 | 50.00 | 48.40 | 50.00 | 387,609 |
2022-03-21 | 46.90 | 50.00 | 46.90 | 50.00 | 736,662 |
2022-03-18 | 45.50 | 46.00 | 44.70 | 45.00 | 375,157 |
2022-03-17 | 45.90 | 45.90 | 45.50 | 45.50 | 311,081 |
2022-03-16 | 45.00 | 45.00 | 44.70 | 45.00 | 232,756 |
2022-03-15 | 44.90 | 45.00 | 44.20 | 44.20 | 280,435 |
2022-03-14 | 44.90 | 45.00 | 44.90 | 45.00 | 391,458 |
2022-03-11 | 44.80 | 45.90 | 44.30 | 45.00 | 412,005 |
2022-03-10 | 45.00 | 45.00 | 44.10 | 44.30 | 443,604 |
2022-03-09 | 45.60 | 46.40 | 45.00 | 45.00 | 217,895 |
2022-03-08 | 46.00 | 46.90 | 44.90 | 45.00 | 778,872 |
2022-03-07 | 45.80 | 45.80 | 43.60 | 43.80 | 339,829 |
2022-03-04 | 47.10 | 49.90 | 46.30 | 48.00 | 234,265 |
2022-03-03 | 47.40 | 50.60 | 47.40 | 50.60 | 161,670 |
2022-03-02 | 49.70 | 49.70 | 47.00 | 47.00 | 220,274 |
2022-03-01 | 48.00 | 48.00 | 47.30 | 48.00 | 127,077 |
2022-02-28 | 49.10 | 50.40 | 48.20 | 48.20 | 238,660 |
2022-02-25 | 51.60 | 51.60 | 50.00 | 51.00 | 91,949 |
2022-02-24 | 49.00 | 51.20 | 49.00 | 51.00 | 491,022 |
2022-02-23 | 51.00 | 52.00 | 50.00 | 51.00 | 204,852 |
2022-02-22 | 51.00 | 52.80 | 51.00 | 52.00 | 124,389 |
2022-02-21 | 51.20 | 52.40 | 48.90 | 51.50 | 601,268 |
2022-02-18 | 53.20 | 54.00 | 52.00 | 52.00 | 246,999 |
2022-02-17 | 56.00 | 56.00 | 53.20 | 54.20 | 310,877 |
2022-02-16 | 57.80 | 57.80 | 56.20 | 57.00 | 150,220 |
2022-02-15 | 56.40 | 56.40 | 56.40 | 56.40 | 155,163 |
2022-02-14 | 58.20 | 59.80 | 55.00 | 57.00 | 388,069 |
2022-02-11 | 57.40 | 61.00 | 57.20 | 60.00 | 369,563 |
2022-02-10 | 62.00 | 62.00 | 57.40 | 59.00 | 259,525 |
2022-02-09 | 59.00 | 61.00 | 59.00 | 60.60 | 206,223 |
2022-02-08 | 63.40 | 63.40 | 58.20 | 63.00 | 2,055,310 |
2022-02-07 | 61.00 | 63.00 | 61.00 | 63.00 | 205,504 |
2022-02-04 | 62.20 | 64.00 | 61.00 | 64.00 | 2,368,745 |
2022-02-03 | 62.00 | 63.20 | 60.40 | 62.00 | 289,802 |
2022-02-02 | 62.20 | 63.20 | 62.00 | 62.00 | 245,554 |
2022-02-01 | 63.60 | 64.00 | 63.00 | 63.00 | 344,492 |
2022-01-31 | 64.40 | 64.40 | 62.20 | 63.00 | 723,537 |
2022-01-28 | 61.40 | 64.80 | 61.40 | 64.20 | 75,831 |
2022-01-27 | 61.00 | 63.00 | 61.00 | 63.00 | 189,346 |
2022-01-26 | 63.80 | 64.40 | 59.40 | 59.40 | 694,493 |
2022-01-25 | 70.00 | 70.20 | 59.40 | 63.00 | 998,692 |
2022-01-24 | 71.20 | 71.20 | 67.00 | 67.00 | 405,746 |
2022-01-21 | 73.60 | 73.80 | 72.00 | 72.20 | 386,352 |
2022-01-20 | 73.80 | 74.00 | 73.80 | 74.00 | 93,667 |
2022-01-19 | 73.80 | 74.20 | 73.40 | 73.60 | 674,422 |
2022-01-18 | 74.80 | 74.80 | 74.60 | 74.50 | 44,889 |
2022-01-17 | 75.20 | 75.80 | 73.60 | 75.80 | 252,256 |
2022-01-14 | 74.40 | 74.60 | 73.40 | 73.60 | 427,227 |
2022-01-13 | 74.20 | 75.00 | 73.40 | 73.40 | 284,584 |
2022-01-12 | 72.00 | 76.40 | 72.00 | 76.40 | 352,610 |
2022-01-11 | 75.00 | 75.80 | 71.40 | 72.00 | 517,479 |
2022-01-10 | 75.40 | 75.40 | 75.00 | 75.00 | 634,280 |
2022-01-07 | 75.00 | 75.40 | 75.00 | 75.50 | 1,762,900 |
2022-01-06 | 75.00 | 75.00 | 75.00 | 75.00 | 103,626 |
2022-01-05 | 76.00 | 76.80 | 75.40 | 75.40 | 269,843 |
2022-01-04 | 75.00 | 75.00 | 75.00 | 76.00 | 129,810 |
2022-01-03 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2021-12-31 | 75.40 | 75.40 | 75.00 | 75.00 | 260,830 |
2021-12-30 | 75.40 | 75.40 | 75.20 | 75.20 | 82,163 |
2021-12-29 | 75.20 | 75.20 | 75.20 | 77.10 | 127,255 |
2021-12-28 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
2021-12-27 | 77.00 | 77.00 | 77.00 | 77.00 | 0 |
2021-12-24 | 75.40 | 75.40 | 75.40 | 77.00 | 3,418 |
2021-12-23 | 77.40 | 78.80 | 75.20 | 78.80 | 86,764 |
2021-12-22 | 77.00 | 78.80 | 76.00 | 77.00 | 240,200 |
2021-12-21 | 75.20 | 79.40 | 75.00 | 78.60 | 283,879 |
2021-12-20 | 77.00 | 79.00 | 76.00 | 78.00 | 83,679 |
2021-12-17 | 79.40 | 79.40 | 77.00 | 77.00 | 208,830 |
2021-12-16 | 78.20 | 78.60 | 78.20 | 78.40 | 100,933 |
2021-12-15 | 78.20 | 80.20 | 77.20 | 79.60 | 352,086 |
2021-12-14 | 79.00 | 79.00 | 78.00 | 78.00 | 236,682 |
2021-12-13 | 78.00 | 79.00 | 77.40 | 79.00 | 211,433 |
2021-12-10 | 77.80 | 78.60 | 77.80 | 78.60 | 272,894 |
2021-12-09 | 77.00 | 78.80 | 76.40 | 78.00 | 262,357 |
2021-12-08 | 76.00 | 76.80 | 76.00 | 76.80 | 6,251,124 |
2021-12-07 | 77.00 | 77.00 | 74.40 | 76.00 | 3,080,703 |
2021-12-06 | 75.20 | 75.80 | 75.00 | 75.00 | 79,145 |
2021-12-03 | 77.00 | 77.00 | 75.80 | 75.50 | 44,383 |
2021-12-02 | 75.00 | 75.80 | 75.00 | 75.50 | 50,765 |
2021-12-01 | 75.40 | 75.40 | 74.20 | 75.00 | 104,373 |
2021-11-30 | 74.20 | 75.00 | 74.20 | 75.00 | 443,570 |
2021-11-29 | 74.80 | 76.20 | 74.20 | 74.20 | 225,448 |
2021-11-26 | 75.20 | 77.00 | 73.80 | 75.00 | 218,504 |
2021-11-25 | 77.80 | 77.80 | 75.00 | 75.00 | 747,410 |
2021-11-24 | 80.20 | 81.00 | 78.00 | 78.20 | 564,071 |
2021-11-23 | 83.00 | 84.20 | 81.00 | 81.00 | 297,149 |
2021-11-22 | 84.00 | 84.00 | 83.00 | 83.00 | 110,151 |
2021-11-19 | 82.00 | 83.00 | 81.80 | 83.00 | 138,703 |
2021-11-18 | 83.00 | 83.40 | 82.20 | 82.60 | 285,722 |
2021-11-17 | 82.20 | 84.20 | 82.00 | 82.40 | 603,914 |
2021-11-16 | 82.20 | 83.20 | 81.00 | 82.00 | 990,969 |
2021-11-15 | 80.20 | 82.20 | 80.20 | 82.20 | 401,768 |
2021-11-12 | 81.60 | 82.60 | 81.40 | 82.20 | 55,958 |
2021-11-11 | 80.80 | 83.00 | 80.80 | 81.80 | 170,465 |
2021-11-10 | 81.00 | 81.40 | 80.60 | 80.80 | 138,726 |
2021-11-09 | 81.00 | 82.00 | 80.60 | 81.60 | 685,311 |
2021-11-08 | 81.20 | 82.20 | 81.00 | 81.20 | 624,531 |
2021-11-05 | 81.80 | 81.80 | 81.00 | 81.00 | 777,428 |
2021-11-04 | 81.60 | 81.80 | 80.20 | 81.60 | 76,499 |
2021-11-03 | 82.80 | 83.20 | 80.40 | 83.20 | 42,868 |
2021-11-02 | 80.40 | 83.00 | 80.20 | 83.00 | 364,329 |
2021-11-01 | 81.20 | 81.60 | 80.00 | 80.00 | 55,802 |
2021-10-29 | 80.60 | 82.80 | 80.60 | 81.00 | 143,761 |
2021-10-28 | 80.00 | 81.00 | 80.00 | 81.00 | 36,540 |
2021-10-27 | 80.40 | 82.60 | 80.40 | 82.60 | 163,853 |
2021-10-26 | 80.60 | 81.40 | 80.00 | 80.60 | 139,479 |
2021-10-25 | 81.20 | 81.60 | 80.80 | 81.00 | 54,117 |
2021-10-22 | 80.00 | 81.60 | 80.00 | 81.20 | 44,141 |
2021-10-21 | 81.20 | 82.20 | 80.20 | 82.00 | 23,136 |
2021-10-20 | 80.00 | 82.00 | 78.00 | 81.60 | 370,699 |
2021-10-19 | 80.40 | 83.00 | 80.40 | 83.00 | 61,625 |
2021-10-18 | 80.60 | 81.60 | 80.00 | 81.60 | 133,669 |
2021-10-15 | 81.20 | 81.20 | 80.40 | 81.00 | 261,276 |
2021-10-14 | 78.00 | 81.20 | 78.00 | 81.20 | 38,231 |
2021-10-13 | 78.00 | 82.20 | 77.00 | 80.00 | 352,385 |
2021-10-12 | 81.40 | 81.60 | 80.00 | 80.60 | 354,661 |
2021-10-11 | 78.60 | 79.40 | 78.00 | 78.20 | 478,082 |
2021-10-08 | 78.20 | 78.40 | 78.00 | 78.40 | 126,691 |
2021-10-07 | 81.80 | 81.80 | 79.00 | 79.00 | 679,118 |
2021-10-06 | 78.20 | 79.00 | 77.20 | 78.00 | 108,087 |
2021-10-05 | 80.20 | 81.00 | 79.00 | 80.80 | 126,798 |
2021-10-04 | 81.40 | 81.80 | 80.00 | 80.40 | 258,816 |
2021-10-01 | 83.00 | 83.00 | 81.00 | 81.00 | 361,329 |
2021-09-30 | 83.80 | 83.80 | 83.40 | 83.40 | 71,067 |
2021-09-29 | 84.40 | 84.40 | 82.00 | 83.00 | 123,181 |
2021-09-28 | 82.20 | 84.40 | 82.20 | 84.40 | 2,991,404 |
2021-09-27 | 80.20 | 83.80 | 80.20 | 82.00 | 698,552 |
2021-09-24 | 83.00 | 83.80 | 80.40 | 81.20 | 304,704 |
2021-09-23 | 81.60 | 81.60 | 80.20 | 81.60 | 139,539 |
2021-09-22 | 83.00 | 83.00 | 80.20 | 80.20 | 863,744 |
2021-09-21 | 82.00 | 82.80 | 81.40 | 82.00 | 696,966 |
2021-09-20 | 81.60 | 82.40 | 81.40 | 81.40 | 1,432,015 |
2021-09-17 | 84.40 | 84.40 | 83.60 | 84.10 | 243,149 |
2021-09-16 | 84.80 | 84.80 | 81.60 | 84.00 | 998,069 |
2021-09-15 | 84.20 | 84.40 | 81.60 | 83.00 | 981,225 |
2021-09-14 | 80.20 | 86.80 | 80.20 | 85.00 | 3,734,694 |
2021-09-13 | 77.00 | 80.00 | 77.00 | 80.00 | 125,216 |
2021-09-10 | 76.00 | 78.00 | 76.00 | 78.00 | 66,320 |
2021-09-09 | 79.60 | 79.80 | 76.00 | 76.00 | 180,145 |
2021-09-08 | 78.40 | 80.00 | 77.80 | 80.00 | 240,110 |
2021-09-07 | 78.00 | 80.40 | 78.00 | 78.00 | 317,364 |
2021-09-06 | 81.00 | 81.20 | 76.20 | 76.20 | 905,856 |
2021-09-03 | 80.20 | 83.80 | 80.20 | 81.60 | 42,216 |
2021-09-02 | 83.00 | 84.00 | 80.60 | 81.20 | 307,897 |
2021-09-01 | 81.00 | 82.80 | 81.00 | 82.30 | 126,031 |
2021-08-31 | 81.00 | 82.20 | 80.00 | 81.80 | 310,195 |
2021-08-30 | 80.80 | 80.80 | 80.80 | 80.80 | 0 |
2021-08-27 | 78.80 | 81.00 | 78.80 | 80.80 | 198,731 |
2021-08-26 | 80.80 | 80.80 | 78.80 | 80.40 | 502,424 |
2021-08-25 | 77.20 | 80.80 | 77.20 | 79.00 | 956,535 |
2021-08-24 | 76.20 | 78.00 | 76.00 | 77.20 | 123,385 |
2021-08-23 | 76.40 | 77.00 | 75.20 | 77.00 | 217,271 |
2021-08-20 | 77.20 | 78.00 | 75.80 | 77.60 | 240,618 |
2021-08-19 | 76.80 | 78.00 | 75.80 | 77.60 | 134,099 |
2021-08-18 | 78.40 | 78.80 | 77.80 | 77.80 | 76,380 |
2021-08-17 | 78.20 | 79.40 | 77.20 | 79.00 | 35,794 |
2021-08-16 | 79.40 | 79.40 | 78.00 | 78.40 | 105,697 |
2021-08-13 | 79.80 | 79.80 | 77.60 | 78.00 | 90,333 |
2021-08-12 | 80.00 | 80.00 | 77.80 | 80.00 | 175,526 |
2021-08-11 | 79.00 | 81.00 | 77.60 | 81.00 | 1,418,463 |
2021-08-10 | 77.40 | 77.60 | 77.40 | 77.60 | 433,736 |
2021-08-09 | 77.60 | 80.00 | 76.60 | 77.30 | 342,565 |
2021-08-06 | 77.00 | 80.00 | 76.40 | 80.00 | 2,221,932 |
2021-08-05 | 76.00 | 78.00 | 76.00 | 77.00 | 527,714 |
2021-08-04 | 76.60 | 77.00 | 74.00 | 76.00 | 1,543,339 |
2021-08-03 | 74.80 | 76.60 | 74.40 | 76.20 | 105,416 |
2021-08-02 | 75.60 | 76.80 | 73.80 | 76.80 | 187,007 |
2021-07-30 | 77.00 | 77.00 | 74.40 | 75.00 | 105,651 |
2021-07-29 | 76.00 | 76.00 | 74.60 | 74.60 | 133,317 |
2021-07-28 | 75.20 | 75.60 | 73.80 | 75.60 | 37,973 |
2021-07-27 | 76.60 | 76.60 | 75.80 | 76.20 | 125,470 |
2021-07-26 | 76.00 | 76.60 | 74.80 | 76.00 | 337,510 |
2021-07-23 | 75.60 | 75.60 | 73.20 | 75.00 | 179,608 |
2021-07-22 | 72.80 | 76.40 | 72.80 | 76.40 | 329,094 |
2021-07-21 | 74.00 | 75.00 | 74.00 | 74.40 | 165,699 |
2021-07-20 | 74.40 | 74.40 | 71.00 | 71.00 | 72,308 |
2021-07-19 | 73.00 | 75.20 | 71.00 | 74.00 | 240,086 |
2021-07-16 | 73.20 | 75.80 | 73.20 | 74.00 | 138,807 |
2021-07-15 | 74.00 | 74.00 | 73.00 | 73.00 | 508,804 |
2021-07-14 | 76.60 | 76.60 | 73.40 | 73.40 | 108,460 |
2021-07-13 | 75.00 | 76.00 | 74.60 | 74.60 | 1,282,127 |
2021-07-12 | 75.00 | 76.40 | 75.00 | 75.00 | 75,944 |
2021-07-09 | 75.60 | 75.60 | 74.60 | 74.60 | 223,506 |
2021-07-08 | 76.20 | 76.80 | 75.60 | 75.60 | 238,430 |
2021-07-07 | 79.80 | 79.80 | 76.60 | 77.00 | 284,382 |
2021-07-06 | 79.60 | 79.80 | 78.20 | 79.80 | 176,882 |
2021-07-05 | 78.00 | 80.00 | 78.00 | 79.20 | 178,843 |
2021-07-02 | 76.00 | 79.80 | 76.00 | 79.80 | 2,105,479 |
2021-07-01 | 75.00 | 77.60 | 75.00 | 76.00 | 113,995 |
2021-06-30 | 73.80 | 76.80 | 73.60 | 75.00 | 103,522 |
2021-06-29 | 74.00 | 74.00 | 74.00 | 74.00 | 96,231 |
2021-06-28 | 77.80 | 77.80 | 74.80 | 76.40 | 101,751 |
2021-06-25 | 74.60 | 77.80 | 74.40 | 77.80 | 342,471 |
2021-06-24 | 75.60 | 75.80 | 74.80 | 74.80 | 124,671 |
2021-06-23 | 75.00 | 75.60 | 74.40 | 74.60 | 193,889 |
2021-06-22 | 76.20 | 76.20 | 75.00 | 75.00 | 486,439 |
2021-06-21 | 77.00 | 77.80 | 75.60 | 77.80 | 249,167 |
2021-06-18 | 75.20 | 78.00 | 75.20 | 78.00 | 67,855 |
2021-06-17 | 74.60 | 78.00 | 74.00 | 78.00 | 285,936 |
2021-06-16 | 74.00 | 76.80 | 73.60 | 75.00 | 333,179 |
2021-06-15 | 73.40 | 76.60 | 73.40 | 75.00 | 467,891 |
2021-06-14 | 74.40 | 75.20 | 73.40 | 73.60 | 214,690 |
2021-06-11 | 74.40 | 74.80 | 73.00 | 74.80 | 68,765 |
2021-06-10 | 73.20 | 75.60 | 72.00 | 75.60 | 493,003 |
2021-06-09 | 74.00 | 74.60 | 73.40 | 74.20 | 439,309 |
2021-06-08 | 76.60 | 76.80 | 73.00 | 73.00 | 731,585 |
2021-06-07 | 76.60 | 79.00 | 75.60 | 77.00 | 238,049 |
2021-06-04 | 77.80 | 78.00 | 75.20 | 76.60 | 344,822 |
2021-06-03 | 76.80 | 78.00 | 75.80 | 76.00 | 511,022 |
2021-06-02 | 76.60 | 78.00 | 75.40 | 77.00 | 242,634 |
2021-06-01 | 74.40 | 78.40 | 74.40 | 77.00 | 327,536 |
2021-05-28 | 76.20 | 78.00 | 76.20 | 78.00 | 253,428 |
2021-05-27 | 76.60 | 78.00 | 76.60 | 77.00 | 227,561 |
2021-05-26 | 76.60 | 78.60 | 76.00 | 78.60 | 666,985 |
2021-05-25 | 76.80 | 77.80 | 76.60 | 77.40 | 912,235 |
2021-05-24 | 76.60 | 78.20 | 76.60 | 78.20 | 1,410,119 |
2021-05-21 | 78.00 | 78.20 | 75.00 | 77.60 | 711,041 |
2021-05-20 | 75.00 | 77.80 | 74.40 | 77.80 | 814,744 |
2021-05-19 | 72.20 | 75.80 | 72.00 | 74.00 | 4,093,721 |
2021-05-18 | 65.80 | 70.20 | 65.80 | 68.20 | 595,845 |
2021-05-17 | 68.00 | 68.00 | 65.20 | 66.60 | 330,961 |
2021-05-14 | 64.00 | 65.60 | 64.00 | 65.00 | 5,692,801 |
2021-05-13 | 66.40 | 66.40 | 65.00 | 65.00 | 564,400 |
2021-05-12 | 69.40 | 70.60 | 66.00 | 66.00 | 352,685 |
2021-05-11 | 70.20 | 70.20 | 68.00 | 68.00 | 512,234 |
2021-05-10 | 68.60 | 71.40 | 68.40 | 70.00 | 1,516,753 |
2021-05-07 | 70.00 | 70.40 | 70.00 | 70.40 | 462,458 |
2021-05-06 | 70.20 | 70.20 | 68.20 | 69.60 | 692,772 |
2021-05-05 | 71.20 | 71.20 | 71.00 | 71.00 | 159,295 |
2021-05-04 | 73.20 | 73.20 | 70.20 | 71.00 | 639,713 |
2021-04-30 | 74.20 | 74.60 | 72.80 | 74.00 | 1,621,093 |
2021-04-29 | 75.00 | 75.00 | 73.00 | 74.00 | 832,399 |
2021-04-28 | 77.00 | 77.00 | 75.00 | 75.00 | 603,116 |
2021-04-27 | 77.20 | 78.00 | 77.20 | 78.00 | 134,517 |
2021-04-26 | 80.80 | 80.80 | 76.40 | 77.40 | 197,636 |
2021-04-23 | 80.00 | 80.80 | 78.20 | 80.20 | 245,042 |
2021-04-22 | 80.20 | 80.20 | 76.00 | 76.00 | 432,069 |
2021-04-21 | 80.00 | 80.40 | 78.80 | 79.20 | 139,028 |
2021-04-20 | 80.80 | 80.80 | 78.40 | 79.40 | 10,789,078 |
2021-04-19 | 80.60 | 81.20 | 78.60 | 81.00 | 474,244 |
2021-04-16 | 79.40 | 80.80 | 78.60 | 79.40 | 103,712 |
2021-04-15 | 81.20 | 81.60 | 78.60 | 78.80 | 145,865 |
2021-04-14 | 78.20 | 82.80 | 78.20 | 79.40 | 1,271,834 |
2021-04-13 | 82.80 | 82.80 | 79.60 | 82.80 | 255,038 |
2021-04-12 | 81.00 | 83.00 | 78.40 | 83.00 | 605,896 |
2021-04-09 | 81.40 | 81.40 | 78.20 | 81.00 | 3,141,349 |
2021-04-08 | 78.00 | 79.80 | 78.00 | 78.60 | 324,373 |
2021-04-07 | 81.40 | 82.40 | 79.00 | 79.40 | 684,726 |
2021-04-06 | 82.00 | 82.80 | 80.00 | 81.00 | 1,209,999 |
2021-04-01 | 79.00 | 82.00 | 79.00 | 82.00 | 1,840,291 |
2021-03-31 | 77.50 | 78.50 | 75.00 | 78.00 | 3,311,084 |
2021-03-30 | 77.00 | 79.50 | 71.50 | 74.00 | 3,863,268 |
2021-03-29 | 68.50 | 70.50 | 68.50 | 70.50 | 394,742 |
2021-03-26 | 67.00 | 69.00 | 67.00 | 69.00 | 896,105 |
2021-03-25 | 64.50 | 68.00 | 64.50 | 67.00 | 332,194 |
2021-03-24 | 64.50 | 66.50 | 64.00 | 64.00 | 482,457 |
2021-03-23 | 64.00 | 67.00 | 64.00 | 67.00 | 306,900 |
2021-03-22 | 62.50 | 65.50 | 62.50 | 64.00 | 466,182 |
2021-03-19 | 67.50 | 67.50 | 64.00 | 65.00 | 948,853 |
2021-03-18 | 69.00 | 69.00 | 67.50 | 67.50 | 221,933 |
2021-03-17 | 69.00 | 69.00 | 67.00 | 67.00 | 139,439 |
2021-03-16 | 69.00 | 69.00 | 69.00 | 69.00 | 334,496 |
2021-03-15 | 67.50 | 69.50 | 67.50 | 68.00 | 524,605 |
2021-03-12 | 68.00 | 70.50 | 68.00 | 69.00 | 94,475 |
2021-03-11 | 69.00 | 69.00 | 67.00 | 69.00 | 4,680,506 |
2021-03-10 | 67.50 | 71.50 | 67.00 | 68.00 | 696,890 |
2021-03-09 | 67.50 | 68.00 | 67.50 | 68.00 | 483,894 |
2021-03-08 | 68.00 | 68.00 | 67.00 | 67.00 | 523,410 |
2021-03-05 | 69.00 | 71.00 | 69.00 | 70.00 | 470,290 |
2021-03-04 | 69.50 | 69.50 | 69.00 | 69.00 | 231,856 |
2021-03-03 | 70.50 | 70.50 | 67.00 | 67.00 | 136,214 |
2021-03-02 | 67.00 | 67.00 | 67.00 | 67.00 | 45,115 |
2021-03-01 | 70.00 | 70.00 | 67.00 | 68.00 | 503,376 |
2021-02-26 | 68.50 | 69.50 | 67.00 | 67.00 | 150,160 |
2021-02-25 | 70.00 | 70.50 | 70.00 | 70.25 | 223,434 |
2021-02-24 | 68.50 | 71.50 | 68.50 | 70.00 | 4,265,695 |
2021-02-23 | 68.50 | 69.00 | 66.50 | 69.00 | 548,072 |
2021-02-22 | 70.00 | 70.00 | 66.00 | 67.00 | 371,077 |
2021-02-19 | 72.50 | 72.50 | 68.50 | 69.25 | 206,706 |
2021-02-18 | 75.50 | 75.50 | 68.00 | 68.00 | 533,053 |
2021-02-17 | 73.00 | 76.00 | 72.50 | 73.50 | 115,535 |
2021-02-16 | 77.00 | 77.00 | 73.00 | 74.75 | 422,922 |
2021-02-15 | 75.00 | 76.50 | 74.00 | 75.00 | 513,246 |
2021-02-12 | 77.00 | 77.00 | 73.00 | 77.00 | 315,441 |
2021-02-11 | 71.00 | 77.00 | 71.00 | 77.00 | 595,468 |
2021-02-10 | 71.50 | 75.00 | 71.50 | 75.00 | 995,411 |
2021-02-09 | 75.50 | 75.50 | 72.50 | 72.50 | 502,544 |
2021-02-08 | 73.00 | 75.50 | 73.00 | 74.00 | 757,523 |
2021-02-05 | 71.50 | 73.50 | 71.00 | 71.00 | 194,152 |
2021-02-04 | 71.00 | 74.50 | 70.50 | 73.00 | 319,987 |
2021-02-03 | 72.00 | 75.00 | 72.00 | 75.00 | 177,862 |
2021-02-02 | 74.50 | 74.50 | 69.50 | 71.50 | 145,061 |
2021-02-01 | 70.50 | 74.00 | 70.50 | 74.00 | 256,302 |
2021-01-29 | 73.50 | 73.50 | 68.50 | 68.50 | 354,465 |
2021-01-28 | 69.50 | 72.50 | 69.50 | 70.50 | 429,664 |
2021-01-27 | 73.50 | 73.50 | 68.50 | 70.50 | 629,460 |
2021-01-26 | 77.50 | 77.50 | 71.50 | 72.00 | 258,933 |
2021-01-25 | 78.00 | 78.00 | 75.00 | 75.00 | 1,064,845 |
2021-01-22 | 78.00 | 78.00 | 71.00 | 76.00 | 416,167 |
2021-01-21 | 74.50 | 77.00 | 74.50 | 77.00 | 283,680 |
2021-01-20 | 74.50 | 74.50 | 71.50 | 73.00 | 388,515 |
2021-01-19 | 71.00 | 75.00 | 71.00 | 75.00 | 310,870 |
2021-01-18 | 75.50 | 76.00 | 73.00 | 74.00 | 340,800 |
2021-01-15 | 77.00 | 77.00 | 73.50 | 73.50 | 221,721 |
2021-01-14 | 72.00 | 76.50 | 72.00 | 75.00 | 397,366 |
2021-01-13 | 74.50 | 77.00 | 72.50 | 73.00 | 637,179 |
2021-01-12 | 75.00 | 77.50 | 72.00 | 72.00 | 1,881,581 |
2021-01-11 | 69.50 | 72.00 | 69.50 | 72.00 | 5,071,923 |
2021-01-08 | 68.50 | 70.50 | 68.50 | 69.00 | 622,495 |
2021-01-07 | 71.00 | 71.00 | 67.50 | 69.00 | 156,252 |
2021-01-06 | 68.50 | 72.00 | 67.50 | 69.75 | 476,969 |
2021-01-05 | 67.00 | 70.00 | 67.00 | 69.00 | 236,229 |
2021-01-04 | 69.00 | 69.00 | 65.50 | 68.00 | 2,169,375 |
2020-12-31 | 67.00 | 72.50 | 67.00 | 71.75 | 464,920 |
2020-12-30 | 66.50 | 67.00 | 66.50 | 67.00 | 74,677 |
2020-12-29 | 63.50 | 66.50 | 63.50 | 66.50 | 2,245,024 |
2020-12-24 | 64.00 | 64.00 | 64.00 | 63.50 | 201,822 |
2020-12-23 | 65.00 | 65.00 | 63.00 | 64.50 | 144,747 |
2020-12-22 | 63.00 | 66.00 | 62.50 | 66.00 | 640,329 |
2020-12-21 | 62.00 | 64.50 | 62.00 | 64.50 | 317,931 |
2020-12-18 | 63.00 | 66.00 | 63.00 | 64.50 | 726,757 |
2020-12-17 | 63.00 | 65.00 | 62.00 | 64.75 | 433,106 |
2020-12-16 | 67.00 | 67.00 | 62.00 | 63.00 | 475,174 |
2020-12-15 | 64.00 | 68.00 | 64.00 | 67.00 | 829,795 |
2020-12-14 | 60.00 | 64.00 | 59.00 | 62.50 | 1,234,656 |
2020-12-11 | 61.50 | 61.50 | 60.50 | 60.75 | 285,022 |
2020-12-10 | 63.00 | 63.00 | 62.00 | 62.00 | 454,596 |
2020-12-09 | 62.50 | 62.50 | 62.00 | 62.50 | 8,131,454 |
2020-12-08 | 64.00 | 64.00 | 62.00 | 62.00 | 572,002 |
2020-12-07 | 64.00 | 64.00 | 62.50 | 64.00 | 395,822 |
2020-12-04 | 63.00 | 64.00 | 62.00 | 62.50 | 1,436,007 |
2020-12-03 | 63.50 | 65.00 | 63.00 | 63.50 | 175,490 |
2020-12-02 | 66.00 | 66.00 | 63.50 | 64.00 | 243,732 |
2020-12-01 | 65.00 | 65.50 | 64.00 | 65.50 | 244,075 |
2020-11-30 | 63.50 | 65.00 | 63.50 | 65.00 | 704,038 |
2020-11-27 | 63.50 | 64.50 | 63.00 | 63.00 | 523,139 |
2020-11-26 | 63.50 | 64.50 | 63.00 | 64.00 | 569,099 |
2020-11-25 | 62.00 | 62.00 | 60.00 | 60.50 | 751,943 |
2020-11-24 | 63.50 | 64.00 | 62.50 | 62.75 | 921,967 |
2020-11-23 | 63.50 | 63.50 | 61.50 | 62.00 | 666,282 |
2020-11-20 | 64.00 | 64.50 | 63.50 | 64.00 | 519,093 |
2020-11-19 | 61.50 | 63.50 | 61.00 | 63.00 | 678,427 |
2020-11-18 | 65.00 | 65.00 | 62.00 | 63.00 | 551,950 |
2020-11-17 | 63.50 | 64.00 | 62.50 | 62.50 | 546,646 |
2020-11-16 | 70.00 | 70.00 | 60.00 | 64.00 | 2,230,554 |
2020-11-13 | 68.00 | 68.50 | 66.50 | 66.75 | 273,142 |
2020-11-12 | 68.00 | 70.00 | 65.00 | 69.00 | 825,612 |
2020-11-11 | 62.00 | 68.50 | 62.00 | 67.50 | 1,198,390 |
2020-11-10 | 63.00 | 64.50 | 58.00 | 63.00 | 4,161,012 |
2020-11-09 | 80.00 | 80.50 | 60.00 | 63.50 | 6,448,832 |
2020-11-06 | 74.00 | 79.00 | 73.00 | 77.50 | 629,667 |
2020-11-05 | 73.00 | 73.00 | 71.00 | 73.00 | 944,664 |
2020-11-04 | 75.00 | 77.00 | 71.50 | 73.00 | 1,001,567 |
2020-11-03 | 75.50 | 77.00 | 75.00 | 76.25 | 647,449 |
2020-11-02 | 74.50 | 77.00 | 73.50 | 75.50 | 1,255,063 |
2020-10-30 | 70.00 | 75.50 | 70.00 | 75.00 | 6,441,334 |
2020-10-29 | 66.00 | 70.00 | 66.00 | 70.00 | 661,384 |
2020-10-28 | 67.50 | 68.50 | 65.50 | 66.50 | 7,060,044 |
2020-10-27 | 64.50 | 65.50 | 63.50 | 64.50 | 269,543 |
2020-10-26 | 66.00 | 66.50 | 65.00 | 65.00 | 1,429,386 |
2020-10-23 | 65.00 | 66.00 | 63.00 | 65.50 | 1,024,910 |
2020-10-22 | 64.00 | 66.00 | 64.00 | 64.00 | 1,892,719 |
2020-10-21 | 64.00 | 64.00 | 62.00 | 62.00 | 969,213 |
2020-10-20 | 63.00 | 64.00 | 62.50 | 62.50 | 995,048 |
2020-10-16 | 58.00 | 62.00 | 58.00 | 60.00 | 240,325 |
2020-10-15 | 60.00 | 62.00 | 60.00 | 62.00 | 393,918 |
2020-10-14 | 62.00 | 62.00 | 60.00 | 60.50 | 235,007 |
2020-10-13 | 61.50 | 62.00 | 59.00 | 61.50 | 648,743 |
2020-10-12 | 59.00 | 62.00 | 59.00 | 60.25 | 914,248 |
2020-10-09 | 59.50 | 59.50 | 58.50 | 58.50 | 372,014 |
2020-10-08 | 59.00 | 61.50 | 58.00 | 59.00 | 174,010 |
2020-10-07 | 61.50 | 61.50 | 59.00 | 60.00 | 125,816 |
2020-10-06 | 60.00 | 60.00 | 59.50 | 60.00 | 509,109 |
2020-10-05 | 62.00 | 63.00 | 60.00 | 60.00 | 1,004,303 |
2020-10-02 | 62.00 | 62.00 | 60.00 | 60.00 | 4,636,514 |
2020-10-01 | 60.50 | 61.50 | 58.50 | 61.50 | 198,151 |
2020-09-30 | 62.00 | 62.00 | 58.50 | 59.00 | 138,973 |
2020-09-29 | 61.00 | 62.00 | 59.00 | 61.00 | 693,882 |
2020-09-28 | 57.50 | 61.00 | 57.50 | 59.00 | 675,116 |
2020-09-25 | 59.50 | 59.50 | 57.50 | 57.50 | 100,403 |
2020-09-24 | 58.00 | 59.00 | 56.50 | 57.00 | 1,471,085 |
2020-09-23 | 58.00 | 58.50 | 56.00 | 58.00 | 649,407 |
2020-09-22 | 55.00 | 57.00 | 54.00 | 57.00 | 1,803,053 |
2020-09-21 | 58.00 | 58.00 | 55.50 | 56.00 | 899,075 |
2020-09-18 | 56.00 | 58.00 | 55.50 | 56.00 | 1,263,306 |
2020-09-17 | 54.00 | 56.00 | 53.50 | 55.00 | 325,913 |
2020-09-16 | 55.50 | 55.50 | 54.00 | 54.00 | 256,275 |
2020-09-15 | 55.50 | 55.50 | 53.50 | 55.00 | 3,832,785 |
2020-09-14 | 57.00 | 59.50 | 53.00 | 53.50 | 4,884,250 |
2020-09-11 | 56.00 | 60.00 | 56.00 | 57.00 | 2,109,092 |
2020-09-10 | 54.00 | 55.00 | 54.00 | 53.25 | 282,131 |
2020-09-09 | 54.50 | 54.50 | 54.00 | 53.25 | 353,197 |
2020-09-08 | 54.50 | 54.50 | 53.75 | 53.75 | 193,498 |
2020-09-07 | 53.50 | 54.50 | 53.00 | 53.75 | 682,441 |
2020-09-04 | 53.00 | 53.00 | 52.00 | 52.25 | 415,177 |
2020-09-03 | 54.00 | 54.00 | 53.50 | 53.75 | 643,749 |
2020-09-02 | 53.00 | 55.00 | 52.50 | 53.25 | 172,448 |
2020-09-01 | 54.00 | 55.00 | 52.50 | 53.25 | 558,453 |
2020-08-28 | 55.00 | 55.00 | 54.00 | 54.25 | 784,520 |
2020-08-27 | 59.00 | 59.00 | 52.00 | 55.25 | 4,242,768 |
2020-08-26 | 58.50 | 58.50 | 57.50 | 57.75 | 436,740 |
2020-08-25 | 57.50 | 59.50 | 57.00 | 57.75 | 242,983 |
2020-08-24 | 57.50 | 59.00 | 55.50 | 59.00 | 842,042 |
2020-08-21 | 55.50 | 56.50 | 55.00 | 55.75 | 592,099 |
2020-08-20 | 57.50 | 59.00 | 55.50 | 56.25 | 738,764 |
2020-08-19 | 55.50 | 57.00 | 55.50 | 55.00 | 1,579,875 |
2020-08-18 | 53.00 | 56.00 | 53.00 | 54.50 | 371,278 |
2020-08-17 | 55.00 | 55.00 | 54.75 | 54.75 | 2,536,505 |
2020-08-14 | 55.00 | 55.00 | 54.00 | 55.00 | 182,608 |
2020-08-13 | 54.50 | 54.50 | 54.50 | 55.25 | 77,987 |
2020-08-12 | 54.50 | 55.00 | 54.00 | 55.00 | 162,900 |
2020-08-11 | 53.50 | 55.00 | 53.50 | 55.00 | 544,195 |
2020-08-10 | 56.50 | 56.50 | 53.50 | 55.25 | 200,375 |
2020-08-07 | 55.00 | 55.50 | 54.00 | 56.00 | 1,120,177 |
2020-08-06 | 57.00 | 57.00 | 53.50 | 55.25 | 445,732 |
2020-08-05 | 54.00 | 58.00 | 53.50 | 54.75 | 9,199,647 |
2020-08-04 | 51.00 | 51.00 | 49.00 | 49.50 | 549,539 |
2020-08-03 | 49.80 | 52.00 | 49.80 | 50.75 | 723,192 |
2020-07-31 | 49.80 | 50.00 | 48.20 | 48.60 | 370,191 |
2020-07-30 | 50.25 | 50.25 | 50.25 | 50.25 | 120,882 |
2020-07-29 | 48.80 | 51.50 | 48.80 | 50.25 | 478,878 |
2020-07-28 | 50.00 | 50.50 | 48.00 | 50.05 | 1,545,567 |
2020-07-27 | 50.00 | 51.00 | 46.40 | 48.60 | 1,357,463 |
2020-07-24 | 47.00 | 52.00 | 47.00 | 48.70 | 1,769,417 |
2020-07-23 | 44.80 | 47.00 | 44.00 | 46.00 | 4,193,173 |
2020-07-22 | 44.60 | 45.80 | 44.20 | 44.90 | 193,915 |
2020-07-21 | 43.40 | 45.40 | 43.40 | 45.00 | 279,130 |
2020-07-20 | 44.40 | 45.60 | 43.00 | 44.80 | 530,432 |
2020-07-17 | 47.00 | 47.00 | 44.00 | 44.80 | 278,859 |
2020-07-16 | 46.20 | 46.20 | 44.40 | 45.50 | 526,831 |
2020-07-15 | 47.00 | 47.00 | 47.00 | 46.20 | 670,156 |
2020-07-14 | 49.20 | 50.00 | 45.00 | 46.00 | 1,956,544 |
2020-07-13 | 45.80 | 46.00 | 45.40 | 44.00 | 288,840 |
2020-07-10 | 45.00 | 45.00 | 45.00 | 44.00 | 433,686 |
2020-07-09 | 44.20 | 46.80 | 44.20 | 45.50 | 248,175 |
2020-07-08 | 45.20 | 46.20 | 44.00 | 45.50 | 337,425 |
2020-07-07 | 45.50 | 46.10 | 45.50 | 46.10 | 206,988 |
2020-07-06 | 45.20 | 45.50 | 45.20 | 45.50 | 300,334 |
2020-07-03 | 46.80 | 46.80 | 44.20 | 45.20 | 223,106 |
2020-07-02 | 45.00 | 46.40 | 45.00 | 45.50 | 610,098 |
2020-06-30 | 44.00 | 44.80 | 41.00 | 45.50 | 644,352 |
2020-06-29 | 45.20 | 46.80 | 44.00 | 46.40 | 242,724 |
2020-06-26 | 46.10 | 46.10 | 46.10 | 46.10 | 98,961 |
2020-06-25 | 44.00 | 47.20 | 44.00 | 45.50 | 168,047 |
2020-06-24 | 48.00 | 48.00 | 48.00 | 47.00 | 446,240 |
2020-06-23 | 47.00 | 47.80 | 45.40 | 47.00 | 292,932 |
2020-06-22 | 45.00 | 47.00 | 45.00 | 46.10 | 349,414 |
2020-06-19 | 45.00 | 46.80 | 45.00 | 46.00 | 312,590 |
2020-06-18 | 45.00 | 47.00 | 45.00 | 46.00 | 102,809 |
2020-06-17 | 47.40 | 47.40 | 45.80 | 47.50 | 99,842 |
2020-06-16 | 47.00 | 47.00 | 47.00 | 47.50 | 215,795 |
2020-06-15 | 46.20 | 48.80 | 46.20 | 47.60 | 261,117 |
2020-06-12 | 49.00 | 49.00 | 46.00 | 47.50 | 477,115 |
2020-06-11 | 48.20 | 51.00 | 46.60 | 47.30 | 410,343 |
2020-06-10 | 47.80 | 50.00 | 46.00 | 49.10 | 333,656 |
2020-06-09 | 49.00 | 49.00 | 46.20 | 47.60 | 242,159 |
2020-06-08 | 45.20 | 45.20 | 45.00 | 47.00 | 334,043 |
2020-06-05 | 48.20 | 49.80 | 45.00 | 46.40 | 261,566 |
2020-06-04 | 48.20 | 48.20 | 48.00 | 48.50 | 188,621 |
2020-06-03 | 50.50 | 51.00 | 48.00 | 49.00 | 311,358 |
2020-06-02 | 46.60 | 50.50 | 46.60 | 48.95 | 634,078 |
2020-06-01 | 46.00 | 47.00 | 45.00 | 47.00 | 581,374 |
2020-05-29 | 46.40 | 46.60 | 45.00 | 46.40 | 444,788 |
2020-05-28 | 48.00 | 48.00 | 46.40 | 46.40 | 330,963 |
2020-05-27 | 47.60 | 49.00 | 45.20 | 48.50 | 1,138,188 |
2020-05-26 | 50.00 | 52.00 | 47.80 | 48.50 | 350,769 |
2020-05-22 | 49.60 | 49.60 | 49.60 | 50.75 | 202,509 |
2020-05-21 | 51.00 | 51.00 | 50.50 | 50.75 | 290,682 |
2020-05-20 | 50.00 | 53.50 | 49.00 | 50.00 | 1,405,675 |
2020-05-19 | 49.60 | 50.00 | 48.20 | 49.85 | 946,558 |
2020-05-18 | 47.20 | 49.80 | 47.20 | 48.50 | 278,480 |
2020-05-15 | 45.00 | 50.00 | 45.00 | 48.40 | 4,003,780 |
2020-05-14 | 39.40 | 41.00 | 39.40 | 41.50 | 872,189 |
2020-05-13 | 40.00 | 40.60 | 38.60 | 40.30 | 549,356 |
2020-05-12 | 41.00 | 41.00 | 40.00 | 40.50 | 206,920 |
2020-05-11 | 41.00 | 41.00 | 38.40 | 39.70 | 267,981 |
2020-05-07 | 40.80 | 40.80 | 38.60 | 38.80 | 376,946 |
2020-05-06 | 39.40 | 41.00 | 38.40 | 39.60 | 669,837 |
2020-05-05 | 41.00 | 42.00 | 40.00 | 40.90 | 1,783,525 |
2020-05-04 | 40.00 | 41.00 | 38.20 | 40.70 | 793,726 |
2020-05-01 | 38.80 | 41.00 | 38.60 | 39.90 | 340,881 |
2020-04-30 | 39.20 | 40.00 | 39.00 | 40.70 | 793,995 |
2020-04-29 | 39.80 | 41.20 | 38.40 | 40.70 | 3,679,643 |
2020-04-28 | 38.00 | 39.60 | 36.40 | 36.80 | 2,988,931 |
2020-04-27 | 36.00 | 40.00 | 34.00 | 36.80 | 3,262,070 |
2020-04-24 | 32.00 | 32.00 | 30.80 | 31.40 | 232,558 |
2020-04-23 | 30.20 | 31.60 | 30.20 | 31.40 | 549,690 |
2020-04-22 | 29.20 | 30.60 | 29.20 | 30.30 | 916,648 |
2020-04-21 | 30.20 | 30.60 | 29.20 | 30.30 | 513,689 |
2020-04-20 | 31.00 | 32.80 | 30.20 | 31.40 | 247,727 |
2020-04-17 | 31.00 | 31.00 | 31.00 | 29.80 | 35,712 |
2020-04-16 | 31.00 | 31.00 | 31.00 | 29.80 | 13,027 |
2020-04-15 | 29.20 | 31.00 | 29.00 | 29.80 | 660,112 |
2020-04-14 | 30.20 | 32.40 | 30.20 | 30.10 | 681,034 |
2020-04-09 | 31.80 | 31.80 | 31.80 | 30.10 | 142,406 |
2020-04-08 | 31.80 | 31.80 | 31.80 | 30.20 | 663,129 |
2020-04-07 | 31.80 | 31.80 | 30.40 | 29.80 | 211,007 |
2020-04-06 | 29.00 | 31.00 | 29.00 | 29.20 | 487,774 |
2020-04-03 | 26.80 | 33.00 | 26.80 | 25.70 | 677,708 |
2020-04-03 | 26.80 | 33.00 | 26.80 | 29.20 | 1,024,909 |
2020-04-02 | 26.80 | 27.00 | 26.80 | 25.70 | 27,948 |
2020-04-02 | 26.80 | 26.80 | 26.80 | 25.70 | 27,234 |
2020-04-01 | 27.00 | 27.00 | 27.00 | 25.70 | 276,940 |
2020-04-01 | 27.10 | 27.10 | 26.05 | 26.05 | 276,215 |
2020-03-31 | 26.20 | 27.00 | 26.00 | 27.95 | 315,821 |
2020-03-30 | 27.10 | 27.10 | 27.00 | 27.70 | 135,481 |
2020-03-27 | 27.50 | 27.50 | 27.40 | 27.75 | 132,724 |
2020-03-26 | 28.50 | 29.00 | 27.00 | 27.75 | 482,320 |
2020-03-25 | 27.10 | 28.00 | 27.10 | 26.25 | 158,831 |
2020-03-24 | 24.20 | 26.20 | 24.00 | 19.75 | 4,249,440 |
2020-03-23 | 20.00 | 20.90 | 19.00 | 21.75 | 303,621 |
2020-03-20 | 21.00 | 23.00 | 21.00 | 20.85 | 212,800 |
2020-03-19 | 16.93 | 16.93 | 16.93 | 16.93 | 219,922 |
2020-03-18 | 19.05 | 19.05 | 18.90 | 20.25 | 105,703 |
2020-03-17 | 22.00 | 22.00 | 19.00 | 22.35 | 250,333 |
2020-03-16 | 23.50 | 23.50 | 23.50 | 24.75 | 48,062 |
2020-03-13 | 24.50 | 26.00 | 24.50 | 24.75 | 326,263 |
2020-03-12 | 25.00 | 25.00 | 24.50 | 26.50 | 216,172 |
2020-03-11 | 26.00 | 26.00 | 26.00 | 25.75 | 3,248,000 |
2020-03-10 | 26.50 | 27.00 | 25.00 | 26.30 | 4,400,713 |
2020-03-09 | 27.70 | 27.70 | 26.00 | 26.30 | 1,103,434 |
2020-03-06 | 29.00 | 29.00 | 28.40 | 28.70 | 216,420 |
2020-03-05 | 29.80 | 29.80 | 29.80 | 29.50 | 49,349 |
2020-03-04 | 30.00 | 30.50 | 29.50 | 30.95 | 702,403 |
2020-03-03 | 31.30 | 31.40 | 31.00 | 30.55 | 2,271,909 |
2020-03-02 | 30.40 | 30.40 | 29.70 | 29.75 | 166,524 |
2020-02-28 | 32.50 | 32.50 | 29.20 | 33.50 | 1,044,905 |
2020-02-27 | 33.20 | 33.30 | 33.20 | 33.50 | 161,004 |
2020-02-26 | 33.40 | 33.40 | 33.40 | 34.20 | 92,764 |
2020-02-25 | 35.10 | 35.10 | 33.90 | 34.75 | 153,595 |
2020-02-24 | 35.50 | 35.50 | 35.50 | 35.50 | 532,699 |
2020-02-21 | 35.80 | 36.60 | 34.40 | 35.50 | 350,613 |
2020-02-20 | 35.90 | 36.00 | 35.00 | 34.65 | 2,406,671 |
2020-02-19 | 33.90 | 33.90 | 33.90 | 35.80 | 18,081,777 |
2020-02-18 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-02-17 | 33.50 | 33.50 | 33.00 | 33.00 | 228,602 |
2020-02-14 | 33.50 | 33.50 | 33.00 | 33.50 | 143,000 |
2020-02-13 | 32.75 | 32.75 | 32.75 | 32.75 | 172,295 |
2020-02-12 | 32.25 | 32.75 | 32.25 | 32.75 | 23,000 |
2020-02-11 | 32.25 | 32.25 | 32.25 | 32.25 | 56,536 |
2020-02-10 | 32.70 | 32.70 | 31.50 | 32.25 | 50,338 |
2020-02-07 | 33.00 | 33.00 | 32.00 | 32.35 | 410,732 |
2020-02-06 | 32.60 | 32.65 | 32.60 | 32.65 | 10,564,288 |
2020-02-05 | 32.65 | 32.65 | 32.60 | 32.60 | 172,490 |
2020-02-04 | 32.65 | 32.65 | 32.65 | 32.65 | 63,543 |
2020-02-03 | 33.30 | 33.30 | 32.65 | 32.65 | 33,856 |
2020-01-31 | 32.75 | 32.75 | 32.75 | 32.75 | 0 |
2020-01-30 | 33.00 | 33.00 | 33.00 | 32.75 | 27,410 |
2020-01-29 | 33.10 | 33.10 | 33.00 | 32.85 | 264,927 |
2020-01-28 | 33.00 | 33.00 | 33.00 | 33.00 | 19,660 |
2020-01-27 | 33.50 | 33.50 | 33.00 | 33.00 | 234,350 |
2020-01-24 | 33.90 | 33.90 | 33.50 | 33.50 | 13,812 |
2020-01-23 | 33.50 | 33.90 | 33.50 | 33.90 | 110,000 |
2020-01-22 | 33.25 | 33.25 | 33.25 | 33.50 | 22,638 |
2020-01-21 | 33.90 | 34.00 | 33.90 | 33.25 | 76,000 |
2020-01-20 | 32.50 | 33.00 | 32.50 | 32.55 | 132,627 |
2020-01-17 | 32.00 | 32.00 | 31.50 | 32.60 | 118,828 |
2020-01-16 | 32.45 | 32.80 | 32.45 | 32.80 | 167,669 |
2020-01-15 | 32.50 | 33.40 | 32.50 | 32.45 | 232,929 |
2020-01-14 | 33.25 | 33.25 | 33.25 | 33.25 | 139,986 |
2020-01-13 | 33.90 | 33.90 | 33.90 | 33.25 | 102,434 |
2020-01-10 | 33.25 | 33.50 | 33.25 | 33.50 | 28,546 |
2020-01-09 | 33.40 | 33.40 | 33.25 | 33.25 | 300 |
2020-01-08 | 32.75 | 33.40 | 32.75 | 33.40 | 162,550 |
2020-01-07 | 33.75 | 33.75 | 32.75 | 32.75 | 25,000 |
2020-01-06 | 32.10 | 32.10 | 32.10 | 33.75 | 61,072 |
2020-01-03 | 33.20 | 33.20 | 32.50 | 32.90 | 392,811 |
2020-01-02 | 33.60 | 33.60 | 33.60 | 33.60 | 432,229 |
2019-12-31 | 34.25 | 34.25 | 34.25 | 34.25 | 0 |
2019-12-30 | 34.50 | 34.50 | 34.25 | 34.25 | 43,250 |
2019-12-27 | 34.55 | 34.55 | 34.50 | 34.50 | 0 |
2019-12-24 | 34.50 | 34.55 | 34.50 | 34.55 | 2,000 |
2019-12-23 | 34.25 | 34.50 | 34.25 | 34.50 | 10,803 |
2019-12-20 | 35.20 | 35.50 | 33.60 | 34.25 | 182,927 |
2019-12-19 | 34.00 | 34.30 | 34.00 | 34.40 | 482,698 |
2019-12-18 | 33.40 | 33.50 | 33.40 | 33.50 | 78,260 |
2019-12-17 | 31.50 | 33.00 | 31.50 | 32.75 | 40,742 |
2019-12-16 | 32.60 | 32.60 | 32.30 | 32.30 | 71,112 |
2019-12-13 | 31.20 | 32.00 | 31.20 | 32.60 | 208,132 |
2019-12-12 | 30.40 | 30.40 | 30.40 | 31.05 | 381,154 |
2019-12-11 | 30.85 | 30.85 | 30.45 | 30.45 | 809,150 |
2019-12-10 | 30.50 | 30.50 | 30.50 | 30.85 | 0 |
2019-12-09 | 30.50 | 30.50 | 30.50 | 30.50 | 199,220 |
2019-12-06 | 31.00 | 31.00 | 31.00 | 31.00 | 77,579 |
2019-12-05 | 31.00 | 31.00 | 31.00 | 31.00 | 27,541 |
2019-12-04 | 31.15 | 31.15 | 31.00 | 31.00 | 121,976 |
2019-12-03 | 31.55 | 31.55 | 31.15 | 31.15 | 496,794 |
2019-12-02 | 31.10 | 31.55 | 31.10 | 31.55 | 29,023 |
2019-11-29 | 31.10 | 31.10 | 31.10 | 31.10 | 1,414 |
2019-11-28 | 31.20 | 31.20 | 31.10 | 31.10 | 33,400 |
2019-11-27 | 31.75 | 31.75 | 31.20 | 31.20 | 45,810 |
2019-11-26 | 31.75 | 31.75 | 31.75 | 31.75 | 55,518 |
2019-11-25 | 31.75 | 31.75 | 31.75 | 31.75 | 25,107 |
2019-11-22 | 31.75 | 31.75 | 31.75 | 31.75 | 230,769 |
2019-11-21 | 31.75 | 31.75 | 31.75 | 31.75 | 3,000 |
2019-11-20 | 31.75 | 31.75 | 31.75 | 31.75 | 90,168 |
2019-11-19 | 31.90 | 31.90 | 31.90 | 31.75 | 38,145 |
2019-11-18 | 31.75 | 31.75 | 31.75 | 31.75 | 155,709 |
2019-11-15 | 31.75 | 31.75 | 31.75 | 31.75 | 209,500 |
2019-11-14 | 31.75 | 31.75 | 31.75 | 31.75 | 96,626 |
2019-11-13 | 31.75 | 31.75 | 31.75 | 31.75 | 194,756 |
2019-11-12 | 32.90 | 32.90 | 32.90 | 31.75 | 549 |
2019-11-11 | 31.75 | 31.75 | 31.75 | 31.75 | 61,100 |
2019-11-08 | 32.20 | 32.20 | 31.75 | 31.75 | 10,591 |
2019-11-07 | 31.10 | 32.00 | 31.00 | 32.20 | 594,279 |
2019-11-06 | 31.90 | 31.90 | 31.00 | 32.40 | 53,404 |
2019-11-05 | 32.10 | 32.10 | 32.00 | 32.20 | 558,241 |
2019-11-04 | 32.95 | 32.95 | 32.95 | 32.95 | 0 |
2019-11-01 | 33.90 | 33.90 | 32.95 | 32.95 | 500 |
2019-10-31 | 33.90 | 33.90 | 33.90 | 32.95 | 4,549 |
2019-10-30 | 32.40 | 32.40 | 32.00 | 32.75 | 53,998 |
2019-10-29 | 32.95 | 32.95 | 32.95 | 32.95 | 10,000 |
2019-10-28 | 32.95 | 32.95 | 32.95 | 32.95 | 2,084 |
2019-10-25 | 33.80 | 33.80 | 33.80 | 32.95 | 19,690 |
2019-10-24 | 32.65 | 32.95 | 32.65 | 32.95 | 9,330 |
2019-10-23 | 32.70 | 32.70 | 32.00 | 32.65 | 83,927 |
2019-10-22 | 33.25 | 33.30 | 33.25 | 33.30 | 591 |
2019-10-21 | 33.25 | 33.25 | 33.25 | 33.25 | 259,048 |
2019-10-18 | 33.00 | 33.00 | 32.40 | 33.25 | 17,916 |
2019-10-17 | 33.10 | 33.10 | 33.10 | 33.10 | 27,933 |
2019-10-16 | 33.15 | 33.15 | 33.10 | 33.10 | 14,673 |
2019-10-15 | 32.30 | 34.40 | 32.30 | 33.40 | 56,646 |
2019-10-14 | 33.40 | 33.40 | 33.40 | 33.40 | 78,976 |
2019-10-11 | 33.75 | 33.75 | 33.00 | 33.00 | 177,069 |
2019-10-10 | 33.10 | 33.50 | 33.10 | 33.75 | 62,378 |
2019-10-09 | 33.60 | 33.60 | 33.50 | 33.75 | 112,515 |
2019-10-08 | 34.25 | 34.25 | 33.75 | 33.75 | 106,400 |
2019-10-07 | 34.25 | 34.25 | 34.25 | 34.25 | 84,867 |
2019-10-04 | 34.00 | 34.00 | 34.00 | 34.25 | 61,405 |
2019-10-03 | 33.10 | 33.10 | 33.10 | 33.75 | 15,000 |
2019-10-02 | 33.90 | 34.00 | 33.90 | 33.50 | 80,382 |
2019-10-01 | 33.55 | 33.55 | 33.55 | 33.50 | 0 |
2019-09-30 | 33.90 | 33.90 | 33.90 | 33.55 | 76,232 |
2019-09-27 | 33.70 | 33.70 | 33.70 | 33.60 | 187,744 |
2019-09-26 | 33.60 | 33.60 | 33.60 | 33.60 | 39,000 |
2019-09-25 | 33.50 | 33.50 | 33.30 | 33.60 | 51,838 |
2019-09-24 | 33.90 | 34.00 | 33.90 | 33.75 | 79,086 |
2019-09-23 | 33.70 | 33.90 | 33.60 | 33.50 | 224,916 |
2019-09-20 | 32.90 | 32.90 | 32.90 | 32.90 | 41,000 |
2019-09-19 | 32.10 | 32.10 | 32.00 | 32.90 | 474,075 |
2019-09-18 | 32.90 | 33.00 | 32.90 | 32.65 | 101,372 |
2019-09-17 | 32.50 | 32.50 | 32.50 | 32.50 | 75,138 |
2019-09-16 | 33.00 | 33.00 | 31.60 | 32.25 | 568,660 |
2019-09-13 | 32.40 | 32.90 | 32.40 | 32.25 | 288,480 |
2019-09-12 | 31.50 | 31.50 | 31.50 | 32.00 | 246,908 |
2019-09-11 | 32.00 | 32.00 | 31.60 | 32.00 | 114,449 |
2019-09-10 | 33.00 | 34.00 | 32.00 | 32.65 | 382,251 |
2019-09-09 | 31.50 | 32.00 | 31.00 | 32.00 | 49,844 |
2019-09-06 | 30.10 | 32.00 | 30.10 | 32.50 | 100,136 |
2019-09-05 | 30.40 | 31.10 | 30.40 | 31.65 | 9,301 |
2019-09-04 | 30.50 | 31.80 | 30.20 | 31.90 | 300,210 |
2019-09-03 | 31.00 | 31.10 | 30.50 | 30.80 | 120,232 |
2019-08-30 | 30.10 | 30.20 | 30.10 | 30.95 | 11,537 |
2019-08-29 | 30.10 | 30.10 | 30.10 | 30.55 | 3,957 |
2019-08-28 | 30.70 | 30.70 | 30.70 | 30.55 | 3,748 |
2019-08-27 | 31.60 | 31.60 | 30.50 | 31.15 | 48,165 |
2019-08-23 | 30.50 | 30.50 | 30.50 | 30.75 | 97,916 |
2019-08-22 | 29.90 | 29.90 | 29.80 | 30.75 | 577,707 |
2019-08-21 | 29.10 | 29.10 | 29.10 | 30.25 | 9,048 |
2019-08-20 | 29.10 | 29.10 | 29.10 | 30.25 | 100,046 |
2019-08-19 | 29.70 | 29.70 | 29.00 | 30.25 | 9,657 |
2019-08-16 | 30.50 | 30.50 | 29.00 | 30.10 | 285,069 |
2019-08-15 | 30.50 | 30.50 | 29.00 | 30.30 | 379,452 |
2019-08-14 | 30.90 | 31.00 | 30.10 | 31.25 | 126,354 |
2019-08-13 | 30.00 | 30.00 | 30.00 | 30.50 | 47,929 |
2019-08-12 | 31.00 | 31.10 | 30.50 | 31.75 | 80,550 |
2019-08-09 | 31.00 | 31.50 | 31.00 | 32.00 | 81,035 |
2019-08-08 | 31.00 | 32.90 | 31.00 | 32.00 | 23,881 |
2019-08-07 | 32.00 | 32.80 | 32.00 | 32.00 | 115,209 |
2019-08-06 | 32.60 | 32.60 | 32.60 | 32.50 | 40,000 |
2019-08-05 | 33.10 | 33.10 | 32.60 | 33.30 | 99,897 |
2019-08-02 | 33.30 | 34.30 | 33.00 | 33.70 | 106,505 |
2019-08-01 | 33.30 | 33.30 | 33.30 | 34.60 | 70,300 |
2019-07-31 | 36.00 | 36.00 | 36.00 | 34.80 | 17,425 |
2019-07-30 | 35.00 | 35.00 | 35.00 | 34.60 | 10,000 |
2019-07-29 | 34.50 | 34.50 | 34.10 | 34.10 | 124,325 |
2019-07-26 | 34.70 | 34.70 | 34.50 | 34.50 | 5,000 |
2019-07-25 | 34.50 | 34.70 | 34.50 | 34.70 | 0 |
2019-07-24 | 35.90 | 35.90 | 35.90 | 34.50 | 7,986 |
2019-07-23 | 34.10 | 34.10 | 34.00 | 34.25 | 99,848 |
2019-07-22 | 35.90 | 35.90 | 35.90 | 35.00 | 200,872 |
2019-07-19 | 35.10 | 35.10 | 35.00 | 35.00 | 44,352 |
2019-07-18 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
2019-07-17 | 35.10 | 35.10 | 35.10 | 35.25 | 175,000 |
2019-07-16 | 36.00 | 37.00 | 36.00 | 36.00 | 493,725 |
2019-07-15 | 34.50 | 36.65 | 34.50 | 36.65 | 220,319 |
2019-07-12 | 35.00 | 35.00 | 35.00 | 34.50 | 118,636 |
2019-07-11 | 33.30 | 34.25 | 33.30 | 34.25 | 295,000 |
2019-07-10 | 33.00 | 33.30 | 33.00 | 33.30 | 206,677 |
2019-07-09 | 32.10 | 33.90 | 32.10 | 33.00 | 460,961 |
2019-07-08 | 33.10 | 33.10 | 33.00 | 33.05 | 393,961 |
2019-07-05 | 34.00 | 34.00 | 33.50 | 33.50 | 115,493 |
2019-07-04 | 33.50 | 34.00 | 33.50 | 34.00 | 59,766 |
2019-07-03 | 35.00 | 35.00 | 33.50 | 34.25 | 469,444 |
2019-07-02 | 35.00 | 35.00 | 35.00 | 33.60 | 290,223 |
2019-07-01 | 33.15 | 33.85 | 33.15 | 33.85 | 352,040 |
2019-06-28 | 33.50 | 33.50 | 33.15 | 33.15 | 30,000 |
2019-06-27 | 35.00 | 35.00 | 35.00 | 33.50 | 160,311 |
2019-06-26 | 33.30 | 33.30 | 32.90 | 32.65 | 389,844 |
2019-06-25 | 32.30 | 32.70 | 32.30 | 33.75 | 14,491 |
2019-06-24 | 33.30 | 34.40 | 32.40 | 32.90 | 1,635,158 |
2019-06-21 | 32.00 | 33.30 | 31.50 | 32.40 | 833,410 |
2019-06-20 | 32.20 | 32.30 | 32.20 | 32.40 | 227,689 |
2019-06-19 | 30.95 | 31.75 | 30.95 | 31.75 | 91,766 |
2019-06-18 | 31.30 | 31.30 | 30.20 | 30.95 | 682,794 |
2019-06-17 | 32.10 | 32.10 | 32.00 | 31.85 | 110,289 |
2019-06-14 | 31.75 | 31.95 | 31.75 | 31.95 | 0 |
2019-06-13 | 32.75 | 32.75 | 31.75 | 31.75 | 236,281 |
2019-06-12 | 32.75 | 32.75 | 32.75 | 32.75 | 32,000 |
2019-06-11 | 31.60 | 31.60 | 31.60 | 32.75 | 386,805 |
2019-06-10 | 33.00 | 33.00 | 33.00 | 32.25 | 134,500 |
2019-06-07 | 32.90 | 33.00 | 32.90 | 32.25 | 250,671 |
2019-06-06 | 33.40 | 33.40 | 32.00 | 31.75 | 336,411 |
2019-06-05 | 32.10 | 32.10 | 32.10 | 33.50 | 35,781 |
2019-06-04 | 32.50 | 32.50 | 32.50 | 33.00 | 35,000 |
2019-06-03 | 33.30 | 33.30 | 32.50 | 32.50 | 79,393 |
2019-05-31 | 33.20 | 33.20 | 33.20 | 33.20 | 94,054 |
2019-05-30 | 34.40 | 34.40 | 34.40 | 33.20 | 24,274 |
2019-05-29 | 33.30 | 33.30 | 33.30 | 33.30 | 21,000 |
2019-05-28 | 33.05 | 33.30 | 33.05 | 33.30 | 20,416 |
2019-05-24 | 33.90 | 33.90 | 33.80 | 33.05 | 254,156 |
2019-05-23 | 33.00 | 33.00 | 33.00 | 33.00 | 44,496 |
2019-05-22 | 33.00 | 33.00 | 33.00 | 33.00 | 579,000 |
2019-05-21 | 33.00 | 33.00 | 33.00 | 33.00 | 107,960 |
2019-05-20 | 32.10 | 32.10 | 32.10 | 33.00 | 32,343 |
2019-05-17 | 33.50 | 33.70 | 33.40 | 33.10 | 76,142 |
2019-05-16 | 34.40 | 34.40 | 34.40 | 33.75 | 26,036 |
2019-05-15 | 34.70 | 34.70 | 34.70 | 34.00 | 73,590 |
2019-05-14 | 34.00 | 34.00 | 33.00 | 34.00 | 233,970 |
2019-05-13 | 34.50 | 34.50 | 34.50 | 34.25 | 35,194 |
2019-05-10 | 35.00 | 35.00 | 35.00 | 34.95 | 30,550 |
2019-05-09 | 35.50 | 35.50 | 35.50 | 35.80 | 70,019 |
2019-05-08 | 35.50 | 35.50 | 35.50 | 36.05 | 3,708 |
2019-05-07 | 37.70 | 37.70 | 36.00 | 36.05 | 322,877 |
2019-05-03 | 36.10 | 36.80 | 36.10 | 36.20 | 1,647,094 |
2019-05-02 | 36.00 | 37.10 | 36.00 | 36.35 | 326,366 |
2019-05-01 | 34.00 | 34.10 | 34.00 | 34.15 | 92,101 |
2019-04-30 | 34.00 | 34.00 | 34.00 | 33.65 | 100,980 |
2019-04-29 | 33.25 | 33.25 | 33.25 | 33.25 | 38,351 |
2019-04-26 | 33.25 | 33.25 | 33.25 | 33.25 | 0 |
2019-04-25 | 34.00 | 34.00 | 34.00 | 33.25 | 124,287 |
2019-04-24 | 33.00 | 33.00 | 33.00 | 33.50 | 312,116 |
2019-04-23 | 33.00 | 33.00 | 33.00 | 33.00 | 102,162 |
2019-04-18 | 33.00 | 33.00 | 33.00 | 33.00 | 43,321 |
2019-04-17 | 33.00 | 33.00 | 33.00 | 33.00 | 147,252 |
2019-04-16 | 33.80 | 33.80 | 33.80 | 33.00 | 194,746 |
2019-04-15 | 33.00 | 33.00 | 33.00 | 33.00 | 819,010 |
2019-04-12 | 32.00 | 33.00 | 31.90 | 33.00 | 1,041,380 |
2019-04-11 | 31.90 | 31.90 | 31.90 | 31.50 | 24,346 |
2019-04-10 | 31.25 | 31.40 | 31.25 | 31.40 | 14,653 |
2019-04-09 | 31.25 | 31.25 | 31.25 | 31.25 | 46,169 |
2019-04-08 | 31.25 | 31.25 | 31.25 | 31.25 | 129,129 |
2019-04-05 | 31.25 | 31.25 | 31.25 | 31.25 | 24,637 |
2019-04-04 | 31.65 | 31.65 | 31.25 | 31.25 | 120,150 |
2019-04-03 | 32.40 | 32.40 | 31.60 | 31.65 | 703,192 |
2019-04-02 | 32.00 | 32.00 | 32.00 | 31.90 | 87,938 |
2019-04-01 | 32.40 | 32.40 | 32.40 | 31.70 | 143,984 |
2019-03-29 | 32.00 | 32.00 | 32.00 | 31.90 | 226,000 |