Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 14.66 | 14.88 | 13.60 | 14.00 | 4,053,493 |
2024-03-27 | 14.18 | 14.18 | 13.74 | 14.00 | 3,832,664 |
2024-03-26 | 14.04 | 14.39 | 14.00 | 14.00 | 5,707,717 |
2024-03-25 | 14.50 | 14.50 | 14.13 | 14.20 | 4,032,293 |
2024-03-22 | 13.47 | 14.10 | 13.47 | 14.10 | 3,688,244 |
2024-03-21 | 13.14 | 13.82 | 13.14 | 13.73 | 1,387,746 |
2024-03-20 | 13.45 | 13.80 | 13.45 | 13.79 | 1,925,234 |
2024-03-19 | 13.51 | 13.70 | 13.45 | 13.51 | 4,579,972 |
2024-03-18 | 13.25 | 13.57 | 13.25 | 13.57 | 2,792,405 |
2024-03-15 | 12.90 | 13.60 | 12.90 | 13.51 | 6,935,156 |
2024-03-14 | 13.25 | 13.27 | 12.97 | 13.05 | 3,541,479 |
2024-03-13 | 12.57 | 13.19 | 12.39 | 12.93 | 3,355,257 |
2024-03-12 | 12.20 | 12.69 | 12.20 | 12.45 | 3,504,564 |
2024-03-11 | 12.75 | 12.75 | 12.23 | 12.44 | 6,451,401 |
2024-03-08 | 12.95 | 12.97 | 12.74 | 12.82 | 2,794,206 |
2024-03-07 | 13.00 | 13.16 | 12.94 | 13.00 | 4,096,836 |
2024-03-06 | 13.39 | 13.46 | 13.01 | 13.18 | 2,380,480 |
2024-03-05 | 13.33 | 13.33 | 12.70 | 13.05 | 4,006,272 |
2024-03-04 | 13.31 | 13.33 | 12.79 | 12.80 | 6,437,412 |
2024-03-01 | 12.97 | 13.60 | 12.97 | 13.55 | 8,075,341 |
2024-02-29 | 13.20 | 13.53 | 12.82 | 13.00 | 67,292,590 |
2024-02-28 | 13.70 | 13.70 | 13.17 | 13.47 | 3,104,586 |
2024-02-27 | 13.20 | 13.47 | 13.19 | 13.45 | 7,515,410 |
2024-02-26 | 13.28 | 13.45 | 13.07 | 13.27 | 3,905,969 |
2024-02-23 | 13.61 | 13.79 | 13.19 | 13.43 | 8,102,415 |
2024-02-22 | 14.13 | 14.49 | 13.73 | 13.80 | 5,551,605 |
2024-02-21 | 13.58 | 14.20 | 13.58 | 14.13 | 8,422,806 |
2024-02-20 | 14.00 | 14.00 | 13.46 | 13.78 | 7,324,338 |
2024-02-19 | 13.55 | 13.81 | 12.91 | 13.80 | 10,091,136 |
2024-02-16 | 13.05 | 13.21 | 12.77 | 13.05 | 5,881,604 |
2024-02-15 | 12.00 | 13.17 | 12.00 | 13.12 | 14,625,770 |
2024-02-14 | 12.30 | 12.50 | 12.00 | 12.14 | 2,438,736 |
2024-02-13 | 11.38 | 12.45 | 11.38 | 12.22 | 7,173,017 |
2024-02-12 | 12.00 | 12.40 | 11.40 | 12.13 | 19,682,523 |
2024-02-09 | 12.47 | 12.47 | 12.10 | 12.10 | 8,639,376 |
2024-02-08 | 12.34 | 12.70 | 12.00 | 12.47 | 3,834,538 |
2024-02-07 | 12.89 | 12.89 | 12.20 | 12.20 | 3,482,791 |
2024-02-06 | 12.20 | 12.64 | 12.10 | 12.58 | 4,981,716 |
2024-02-05 | 12.01 | 12.32 | 12.01 | 12.14 | 6,217,630 |
2024-02-02 | 12.70 | 12.73 | 12.23 | 12.55 | 9,082,389 |
2024-02-01 | 13.39 | 13.39 | 12.77 | 12.90 | 4,244,935 |
2024-01-31 | 13.40 | 13.45 | 12.85 | 12.90 | 4,567,597 |
2024-01-30 | 13.40 | 13.60 | 13.20 | 13.60 | 2,510,992 |
2024-01-29 | 13.42 | 13.56 | 13.05 | 13.45 | 5,829,590 |
2024-01-26 | 12.99 | 13.30 | 12.85 | 13.05 | 5,741,174 |
2024-01-25 | 12.96 | 13.21 | 12.96 | 12.99 | 4,254,371 |
2024-01-24 | 12.90 | 13.02 | 12.90 | 13.00 | 2,275,096 |
2024-01-23 | 12.30 | 12.94 | 12.30 | 12.85 | 3,931,707 |
2024-01-22 | 12.51 | 12.75 | 12.30 | 12.60 | 4,883,921 |
2024-01-19 | 13.16 | 13.23 | 12.65 | 12.66 | 7,951,847 |
2024-01-18 | 13.40 | 13.44 | 13.16 | 13.16 | 4,182,553 |
2024-01-17 | 13.06 | 13.50 | 13.06 | 13.40 | 3,220,019 |
2024-01-16 | 13.00 | 14.11 | 13.00 | 13.71 | 2,858,827 |
2024-01-15 | 13.71 | 13.79 | 13.45 | 13.71 | 3,522,799 |
2024-01-12 | 13.59 | 14.25 | 13.52 | 13.93 | 7,514,893 |
2024-01-11 | 13.05 | 13.63 | 13.05 | 13.59 | 3,665,320 |
2024-01-10 | 13.43 | 13.61 | 13.30 | 13.48 | 3,641,377 |
2024-01-09 | 14.30 | 14.30 | 13.42 | 13.42 | 5,006,333 |
2024-01-08 | 13.79 | 14.16 | 13.40 | 13.81 | 6,692,296 |
2024-01-05 | 14.05 | 14.07 | 13.48 | 13.90 | 5,389,575 |
2024-01-04 | 15.10 | 15.20 | 14.01 | 14.02 | 7,941,018 |
2024-01-03 | 15.65 | 15.65 | 14.96 | 15.39 | 3,302,326 |
2024-01-02 | 15.10 | 15.79 | 15.10 | 15.39 | 3,611,652 |
2024-01-01 | 15.08 | 15.08 | 15.08 | 15.08 | 0 |
2023-12-29 | 15.19 | 15.26 | 15.01 | 15.08 | 1,938,737 |
2023-12-28 | 15.23 | 15.68 | 15.05 | 15.08 | 3,798,707 |
2023-12-27 | 15.74 | 16.00 | 15.15 | 15.19 | 7,372,284 |
2023-12-26 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
2023-12-25 | 15.38 | 15.38 | 15.38 | 15.38 | 0 |
2023-12-22 | 14.50 | 16.50 | 14.50 | 15.38 | 22,572,499 |
2023-12-21 | 13.70 | 14.56 | 13.70 | 14.23 | 7,259,032 |
2023-12-20 | 13.10 | 14.04 | 13.10 | 13.95 | 9,185,453 |
2023-12-19 | 12.50 | 13.46 | 12.50 | 13.32 | 10,319,175 |
2023-12-18 | 12.20 | 13.07 | 12.20 | 12.91 | 9,456,726 |
2023-12-15 | 12.60 | 13.80 | 12.41 | 12.46 | 11,262,822 |
2023-12-14 | 12.01 | 13.31 | 12.01 | 13.23 | 5,891,877 |
2023-12-13 | 12.25 | 12.79 | 12.25 | 12.55 | 6,781,682 |
2023-12-12 | 13.11 | 13.30 | 12.77 | 12.79 | 3,776,060 |
2023-12-11 | 13.00 | 13.83 | 13.00 | 13.24 | 7,411,621 |
2023-12-08 | 12.69 | 13.56 | 12.51 | 13.54 | 10,061,426 |
2023-12-07 | 12.29 | 12.76 | 11.87 | 12.70 | 10,149,685 |
2023-12-06 | 12.76 | 12.88 | 12.31 | 12.31 | 8,195,633 |
2023-12-05 | 12.50 | 13.06 | 12.50 | 12.80 | 7,227,174 |
2023-12-04 | 13.20 | 13.21 | 12.45 | 12.73 | 12,480,531 |
2023-12-01 | 13.62 | 13.62 | 12.95 | 13.36 | 11,341,018 |
2023-11-30 | 13.67 | 14.00 | 13.50 | 13.64 | 12,019,940 |
2023-11-29 | 13.90 | 14.01 | 13.62 | 13.72 | 6,662,415 |
2023-11-28 | 13.94 | 14.25 | 13.78 | 13.98 | 6,269,293 |
2023-11-27 | 14.26 | 14.26 | 13.81 | 13.95 | 4,304,555 |
2023-11-24 | 13.60 | 14.15 | 13.60 | 14.09 | 3,975,652 |
2023-11-23 | 13.77 | 13.91 | 13.65 | 13.91 | 2,634,628 |
2023-11-22 | 13.60 | 13.88 | 13.52 | 13.75 | 7,489,023 |
2023-11-21 | 14.10 | 14.15 | 13.66 | 13.68 | 7,890,966 |
2023-11-20 | 13.99 | 14.43 | 13.67 | 14.26 | 5,534,239 |
2023-11-17 | 13.55 | 14.15 | 13.39 | 14.15 | 5,988,085 |
2023-11-16 | 14.00 | 14.00 | 13.62 | 13.75 | 8,476,493 |
2023-11-15 | 14.38 | 14.47 | 13.99 | 14.34 | 8,086,755 |
2023-11-14 | 13.59 | 14.45 | 13.59 | 14.45 | 8,460,356 |
2023-11-13 | 13.50 | 14.24 | 13.50 | 14.24 | 12,801,213 |
2023-11-10 | 14.40 | 14.43 | 13.80 | 14.11 | 7,316,251 |
2023-11-09 | 14.46 | 14.65 | 14.29 | 14.65 | 3,767,963 |
2023-11-08 | 14.32 | 14.97 | 14.32 | 14.60 | 6,584,080 |
2023-11-07 | 15.58 | 16.00 | 14.85 | 14.92 | 4,273,664 |
2023-11-06 | 15.84 | 16.43 | 15.80 | 16.11 | 12,220,138 |
2023-11-03 | 16.23 | 16.78 | 16.11 | 16.63 | 5,436,109 |
2023-11-02 | 16.26 | 16.31 | 16.12 | 16.31 | 4,131,145 |
2023-11-01 | 15.84 | 16.35 | 15.66 | 16.31 | 4,289,729 |
2023-10-31 | 15.34 | 16.25 | 15.34 | 16.16 | 2,924,152 |
2023-10-30 | 15.26 | 16.08 | 15.26 | 15.62 | 3,360,901 |
2023-10-27 | 15.29 | 15.62 | 14.92 | 15.62 | 4,597,867 |
2023-10-26 | 14.87 | 15.00 | 14.64 | 14.89 | 3,123,030 |
2023-10-25 | 15.08 | 15.12 | 14.79 | 15.12 | 3,706,023 |
2023-10-24 | 16.69 | 16.69 | 15.03 | 15.30 | 4,520,934 |
2023-10-23 | 16.18 | 16.26 | 15.81 | 16.12 | 6,122,999 |
2023-10-20 | 16.84 | 17.18 | 16.45 | 16.48 | 5,785,711 |
2023-10-19 | 16.59 | 16.99 | 16.20 | 16.95 | 5,612,741 |
2023-10-18 | 15.31 | 16.80 | 15.27 | 16.72 | 13,389,301 |
2023-10-17 | 14.78 | 15.30 | 14.78 | 15.20 | 7,045,472 |
2023-10-16 | 15.01 | 15.14 | 14.76 | 14.95 | 2,965,982 |
2023-10-13 | 14.77 | 14.97 | 14.54 | 14.86 | 3,845,394 |
2023-10-12 | 14.59 | 14.80 | 14.45 | 14.71 | 1,764,570 |
2023-10-11 | 14.67 | 15.23 | 14.43 | 14.53 | 1,891,093 |
2023-10-10 | 14.65 | 15.06 | 14.65 | 15.06 | 3,809,213 |
2023-10-09 | 13.76 | 14.91 | 13.76 | 14.91 | 7,732,822 |
2023-10-06 | 13.89 | 14.30 | 13.84 | 14.22 | 5,045,748 |
2023-10-05 | 13.50 | 14.00 | 13.37 | 13.90 | 8,890,495 |
2023-10-04 | 14.03 | 14.34 | 13.53 | 13.71 | 7,134,626 |
2023-10-03 | 14.70 | 14.70 | 14.05 | 14.13 | 7,266,967 |
2023-10-02 | 15.21 | 15.44 | 14.70 | 14.73 | 3,469,970 |
2023-09-29 | 15.42 | 15.47 | 15.14 | 15.21 | 6,141,420 |
2023-09-28 | 15.36 | 15.88 | 15.17 | 15.56 | 7,230,112 |
2023-09-27 | 14.24 | 15.54 | 14.24 | 15.54 | 13,485,590 |
2023-09-26 | 14.06 | 14.40 | 13.86 | 14.40 | 8,371,997 |
2023-09-25 | 14.25 | 14.26 | 14.02 | 14.17 | 8,137,921 |
2023-09-22 | 14.27 | 14.48 | 14.21 | 14.21 | 5,955,825 |
2023-09-21 | 14.63 | 14.71 | 14.32 | 14.48 | 6,899,418 |
2023-09-20 | 14.54 | 14.96 | 14.48 | 14.86 | 4,259,770 |
2023-09-19 | 15.02 | 15.08 | 14.65 | 14.77 | 3,107,848 |
2023-09-18 | 14.93 | 15.11 | 14.88 | 15.04 | 5,789,452 |
2023-09-15 | 15.01 | 15.07 | 14.71 | 15.01 | 7,798,924 |
2023-09-14 | 14.41 | 14.99 | 14.36 | 14.85 | 7,804,148 |
2023-09-13 | 15.20 | 15.20 | 14.50 | 14.51 | 9,689,344 |
2023-09-12 | 14.70 | 15.10 | 14.41 | 15.03 | 11,176,935 |
2023-09-11 | 14.92 | 15.11 | 14.63 | 14.69 | 5,372,676 |
2023-09-08 | 14.85 | 15.04 | 14.53 | 15.00 | 6,089,871 |
2023-09-07 | 15.05 | 15.46 | 14.81 | 15.04 | 5,555,926 |
2023-09-06 | 15.00 | 15.62 | 14.88 | 15.21 | 11,236,394 |
2023-09-05 | 17.00 | 17.00 | 14.52 | 15.33 | 44,557,056 |
2023-09-04 | 17.41 | 17.99 | 17.31 | 17.43 | 5,402,710 |
2023-09-01 | 16.83 | 17.51 | 16.83 | 17.19 | 3,962,617 |
2023-08-31 | 16.70 | 17.03 | 16.57 | 16.98 | 3,293,235 |
2023-08-30 | 16.42 | 16.88 | 16.42 | 16.79 | 2,474,984 |
2023-08-29 | 16.20 | 16.70 | 16.14 | 16.63 | 1,459,735 |
2023-08-28 | 16.36 | 16.36 | 16.36 | 16.36 | 0 |
2023-08-25 | 16.05 | 16.36 | 16.00 | 16.36 | 1,243,680 |
2023-08-24 | 16.32 | 16.44 | 15.93 | 15.97 | 1,529,450 |
2023-08-23 | 16.49 | 16.49 | 16.07 | 16.35 | 1,628,536 |
2023-08-22 | 17.43 | 17.43 | 16.60 | 16.69 | 1,150,308 |
2023-08-21 | 16.41 | 16.65 | 16.18 | 16.65 | 5,446,567 |
2023-08-18 | 16.66 | 16.66 | 16.04 | 16.24 | 3,787,971 |
2023-08-17 | 16.94 | 17.13 | 16.71 | 16.90 | 1,479,617 |
2023-08-16 | 17.12 | 17.34 | 16.96 | 17.20 | 1,481,564 |
2023-08-15 | 17.75 | 17.76 | 17.25 | 17.30 | 1,526,859 |
2023-08-14 | 17.81 | 17.95 | 17.71 | 17.80 | 772,151 |
2023-08-11 | 17.97 | 18.33 | 17.95 | 18.33 | 1,216,930 |
2023-08-10 | 18.57 | 18.57 | 18.25 | 18.34 | 797,307 |
2023-08-09 | 17.50 | 18.53 | 17.50 | 18.47 | 2,661,725 |
2023-08-08 | 17.53 | 17.72 | 17.44 | 17.68 | 1,982,439 |
2023-08-07 | 17.63 | 17.95 | 17.60 | 17.88 | 4,178,249 |
2023-08-04 | 16.90 | 17.60 | 16.90 | 17.50 | 5,156,149 |
2023-08-03 | 16.62 | 16.96 | 16.39 | 16.88 | 1,749,949 |
2023-08-02 | 17.34 | 17.66 | 16.50 | 16.59 | 5,793,606 |
2023-08-01 | 17.60 | 17.85 | 17.31 | 17.47 | 2,281,093 |
2023-07-31 | 17.61 | 17.89 | 17.16 | 17.81 | 11,019,799 |
2023-07-28 | 17.19 | 17.19 | 16.66 | 17.06 | 1,946,555 |
2023-07-27 | 17.31 | 17.49 | 17.18 | 17.26 | 3,004,754 |
2023-07-26 | 17.26 | 17.42 | 16.99 | 17.42 | 2,017,071 |
2023-07-25 | 17.00 | 17.47 | 17.00 | 17.25 | 5,063,721 |
2023-07-24 | 16.59 | 17.30 | 16.59 | 17.16 | 4,424,885 |
2023-07-21 | 16.30 | 16.72 | 16.24 | 16.65 | 3,437,972 |
2023-07-20 | 16.25 | 16.52 | 16.13 | 16.33 | 2,971,586 |
2023-07-19 | 16.03 | 16.37 | 15.83 | 16.12 | 2,433,048 |
2023-07-18 | 15.38 | 15.93 | 15.12 | 15.85 | 2,237,867 |
2023-07-17 | 15.63 | 15.96 | 15.18 | 15.24 | 3,180,839 |
2023-07-14 | 15.65 | 15.78 | 15.50 | 15.65 | 2,160,030 |
2023-07-13 | 16.08 | 16.15 | 15.67 | 15.73 | 3,163,589 |
2023-07-12 | 15.80 | 16.08 | 15.61 | 15.61 | 3,972,777 |
2023-07-11 | 15.51 | 15.88 | 15.46 | 15.82 | 2,552,750 |
2023-07-10 | 14.99 | 15.59 | 14.99 | 15.45 | 2,875,573 |
2023-07-07 | 15.40 | 15.40 | 14.68 | 15.12 | 2,455,656 |
2023-07-06 | 15.40 | 15.41 | 14.96 | 15.07 | 2,275,188 |
2023-07-05 | 15.22 | 15.50 | 15.22 | 15.49 | 1,751,980 |
2023-07-04 | 15.00 | 15.72 | 15.00 | 15.58 | 1,940,296 |
2023-07-03 | 15.00 | 15.70 | 15.00 | 15.62 | 2,055,311 |
2023-06-30 | 14.82 | 15.05 | 14.76 | 14.91 | 1,969,178 |
2023-06-29 | 14.36 | 14.98 | 14.35 | 14.57 | 2,187,265 |
2023-06-28 | 14.30 | 14.68 | 14.16 | 14.53 | 4,405,672 |
2023-06-27 | 14.52 | 14.82 | 14.09 | 14.09 | 6,196,017 |
2023-06-26 | 14.80 | 14.85 | 14.29 | 14.30 | 5,729,583 |
2023-06-23 | 14.50 | 14.97 | 13.90 | 14.02 | 4,633,438 |
2023-06-22 | 15.20 | 15.56 | 14.79 | 14.93 | 9,067,253 |
2023-06-21 | 15.40 | 16.02 | 15.36 | 15.75 | 3,235,274 |
2023-06-20 | 16.00 | 16.11 | 15.42 | 15.44 | 2,330,056 |
2023-06-19 | 16.19 | 16.24 | 15.91 | 15.91 | 1,743,363 |
2023-06-16 | 16.48 | 16.58 | 16.13 | 16.25 | 6,296,952 |
2023-06-15 | 16.21 | 16.79 | 16.17 | 16.49 | 4,352,526 |
2023-06-14 | 16.20 | 16.71 | 16.16 | 16.33 | 2,077,468 |
2023-06-13 | 16.07 | 16.24 | 15.82 | 16.01 | 4,773,048 |
2023-06-12 | 16.04 | 16.22 | 15.83 | 15.99 | 6,822,942 |
2023-06-09 | 15.70 | 16.23 | 15.51 | 16.14 | 11,701,934 |
2023-06-08 | 15.82 | 15.82 | 15.23 | 15.51 | 2,543,179 |
2023-06-07 | 15.38 | 15.75 | 15.07 | 15.75 | 4,083,184 |
2023-06-06 | 15.60 | 15.60 | 14.77 | 15.38 | 2,381,678 |
2023-06-05 | 15.92 | 15.92 | 15.15 | 15.34 | 7,744,697 |
2023-06-02 | 15.52 | 15.77 | 15.09 | 15.63 | 7,382,611 |
2023-06-01 | 14.70 | 14.88 | 14.63 | 14.88 | 1,227,603 |
2023-05-31 | 14.79 | 14.79 | 14.34 | 14.70 | 8,827,363 |
2023-05-30 | 15.60 | 15.60 | 14.81 | 14.94 | 2,866,103 |
2023-05-29 | 15.44 | 15.44 | 15.44 | 15.44 | 0 |
2023-05-26 | 15.20 | 15.77 | 15.20 | 15.44 | 5,478,320 |
2023-05-25 | 16.46 | 16.46 | 15.50 | 15.50 | 5,049,384 |
2023-05-24 | 16.67 | 16.69 | 16.14 | 16.14 | 5,568,463 |
2023-05-23 | 16.19 | 16.68 | 16.11 | 16.62 | 2,610,351 |
2023-05-22 | 16.60 | 16.68 | 16.09 | 16.15 | 1,919,366 |
2023-05-19 | 16.53 | 16.72 | 16.36 | 16.62 | 3,123,435 |
2023-05-18 | 15.24 | 16.55 | 15.24 | 16.54 | 2,115,624 |
2023-05-17 | 16.01 | 16.13 | 15.79 | 16.00 | 3,935,551 |
2023-05-16 | 16.02 | 16.30 | 16.00 | 16.16 | 4,268,487 |
2023-05-15 | 15.52 | 16.20 | 15.43 | 16.16 | 4,678,241 |
2023-05-12 | 15.50 | 16.14 | 15.50 | 15.86 | 4,151,200 |
2023-05-11 | 16.00 | 16.21 | 15.40 | 15.85 | 6,068,311 |
2023-05-10 | 15.79 | 16.38 | 15.68 | 16.23 | 5,823,914 |
2023-05-09 | 15.90 | 16.44 | 15.60 | 16.28 | 4,174,807 |
2023-05-08 | 15.98 | 15.98 | 15.98 | 15.98 | 0 |
2023-05-05 | 15.68 | 15.98 | 15.51 | 15.98 | 3,732,460 |
2023-05-04 | 15.50 | 16.08 | 15.22 | 15.63 | 3,243,791 |
2023-05-03 | 15.80 | 16.08 | 15.15 | 15.70 | 8,911,996 |
2023-05-02 | 16.76 | 16.76 | 15.83 | 15.83 | 4,852,437 |
2023-05-01 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
2023-04-28 | 16.58 | 16.86 | 16.42 | 16.72 | 3,142,493 |
2023-04-27 | 16.52 | 16.90 | 16.42 | 16.55 | 3,495,300 |
2023-04-26 | 17.67 | 17.67 | 16.82 | 16.89 | 3,103,409 |
2023-04-25 | 17.80 | 18.05 | 17.43 | 17.54 | 5,308,153 |
2023-04-24 | 17.46 | 17.97 | 17.34 | 17.89 | 2,710,613 |
2023-04-21 | 17.78 | 17.78 | 17.32 | 17.51 | 4,267,772 |
2023-04-20 | 18.22 | 18.35 | 17.67 | 17.67 | 5,423,333 |
2023-04-19 | 18.24 | 18.48 | 18.20 | 18.48 | 3,082,345 |
2023-04-18 | 18.50 | 18.72 | 18.45 | 18.60 | 2,162,909 |
2023-04-17 | 18.56 | 19.01 | 18.56 | 18.81 | 1,740,647 |
2023-04-14 | 18.60 | 18.90 | 18.36 | 18.42 | 2,932,714 |
2023-04-13 | 18.58 | 18.98 | 18.40 | 18.75 | 2,454,359 |
2023-04-12 | 18.60 | 18.81 | 17.91 | 18.56 | 4,967,086 |
2023-04-11 | 18.72 | 19.00 | 18.63 | 18.95 | 4,426,756 |
2023-04-10 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-04-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-04-06 | 18.35 | 19.15 | 18.35 | 19.00 | 3,423,405 |
2023-04-05 | 18.30 | 19.49 | 18.30 | 18.55 | 7,249,052 |
2023-04-04 | 19.43 | 19.49 | 18.78 | 18.84 | 4,500,445 |
2023-04-03 | 19.34 | 19.72 | 19.29 | 19.53 | 6,939,126 |
2023-03-31 | 18.22 | 18.56 | 18.10 | 18.52 | 2,703,599 |
2023-03-30 | 17.66 | 18.42 | 17.66 | 18.22 | 4,744,634 |
2023-03-29 | 17.92 | 18.34 | 17.92 | 17.94 | 2,203,751 |
2023-03-28 | 17.60 | 18.36 | 17.60 | 18.36 | 3,569,065 |
2023-03-27 | 17.10 | 17.52 | 16.72 | 17.46 | 2,861,822 |
2023-03-24 | 17.88 | 17.92 | 16.80 | 17.12 | 8,748,239 |
2023-03-23 | 18.16 | 18.40 | 17.90 | 18.14 | 3,835,468 |
2023-03-22 | 17.78 | 17.92 | 17.64 | 17.90 | 2,677,267 |
2023-03-21 | 16.84 | 17.86 | 16.84 | 17.70 | 3,266,481 |
2023-03-20 | 16.78 | 17.26 | 16.20 | 17.06 | 7,568,550 |
2023-03-17 | 17.86 | 18.08 | 16.88 | 17.42 | 10,060,217 |
2023-03-16 | 16.94 | 17.50 | 16.70 | 17.48 | 7,582,378 |
2023-03-15 | 17.82 | 17.82 | 16.80 | 16.82 | 12,937,065 |
2023-03-14 | 17.34 | 18.06 | 17.16 | 17.94 | 3,633,651 |
2023-03-13 | 18.40 | 18.40 | 17.14 | 17.48 | 7,282,283 |
2023-03-10 | 18.82 | 18.82 | 18.22 | 18.40 | 12,393,410 |
2023-03-09 | 19.64 | 19.66 | 19.16 | 19.30 | 3,906,131 |
2023-03-08 | 19.62 | 19.72 | 19.40 | 19.60 | 2,401,114 |
2023-03-07 | 19.38 | 19.76 | 19.38 | 19.76 | 3,484,135 |
2023-03-06 | 19.44 | 19.60 | 19.20 | 19.42 | 1,989,077 |
2023-03-03 | 19.12 | 19.38 | 18.94 | 19.34 | 3,170,579 |
2023-03-02 | 19.08 | 19.18 | 18.78 | 19.16 | 2,710,833 |
2023-03-01 | 18.96 | 19.32 | 18.90 | 19.16 | 3,061,656 |
2023-02-28 | 19.36 | 19.36 | 18.78 | 19.00 | 6,129,553 |
2023-02-27 | 18.68 | 19.34 | 18.68 | 19.34 | 6,708,381 |
2023-02-24 | 19.00 | 19.10 | 18.58 | 18.78 | 6,300,569 |
2023-02-23 | 18.90 | 19.24 | 18.42 | 19.02 | 6,232,161 |
2023-02-22 | 18.10 | 18.82 | 18.06 | 18.74 | 6,615,660 |
2023-02-21 | 18.92 | 18.94 | 18.38 | 18.62 | 6,453,195 |
2023-02-20 | 19.00 | 19.08 | 18.42 | 19.06 | 6,109,123 |
2023-02-17 | 19.86 | 20.05 | 18.36 | 19.00 | 29,255,042 |
2023-02-16 | 21.05 | 21.50 | 20.90 | 21.35 | 2,584,874 |
2023-02-15 | 21.20 | 21.25 | 20.90 | 20.90 | 1,182,199 |
2023-02-14 | 21.60 | 21.60 | 21.00 | 21.25 | 1,857,740 |
2023-02-13 | 21.95 | 21.95 | 21.50 | 21.50 | 1,894,968 |
2023-02-10 | 22.00 | 22.10 | 21.45 | 21.95 | 2,055,876 |
2023-02-09 | 21.75 | 21.75 | 21.25 | 21.70 | 2,238,541 |
2023-02-08 | 21.40 | 21.60 | 21.05 | 21.45 | 2,949,277 |
2023-02-07 | 21.00 | 21.15 | 20.50 | 20.85 | 4,107,971 |
2023-02-06 | 20.90 | 20.90 | 20.45 | 20.55 | 3,922,309 |
2023-02-03 | 21.00 | 21.45 | 20.70 | 21.00 | 6,542,783 |
2023-02-02 | 21.75 | 21.95 | 20.60 | 21.10 | 11,578,884 |
2023-02-01 | 21.75 | 22.30 | 21.75 | 21.75 | 3,556,293 |
2023-01-31 | 22.25 | 22.30 | 21.05 | 21.90 | 8,307,570 |
2023-01-30 | 22.15 | 23.10 | 22.00 | 22.15 | 7,689,607 |
2023-01-27 | 21.95 | 22.60 | 21.95 | 22.10 | 2,982,541 |
2023-01-26 | 22.50 | 22.80 | 21.95 | 21.95 | 5,691,444 |
2023-01-25 | 23.35 | 23.40 | 22.25 | 22.50 | 5,229,157 |
2023-01-24 | 23.95 | 23.95 | 22.90 | 22.90 | 2,479,656 |
2023-01-23 | 23.75 | 24.00 | 23.45 | 23.55 | 4,249,858 |
2023-01-20 | 23.15 | 23.85 | 23.15 | 23.60 | 10,955,388 |
2023-01-19 | 23.50 | 23.50 | 22.95 | 22.95 | 6,933,932 |
2023-01-18 | 23.05 | 23.95 | 23.00 | 23.80 | 8,923,804 |
2023-01-17 | 21.95 | 22.95 | 21.95 | 22.95 | 4,992,256 |
2023-01-16 | 22.20 | 23.25 | 21.95 | 22.25 | 13,125,385 |
2023-01-13 | 21.50 | 22.30 | 21.50 | 22.25 | 6,176,320 |
2023-01-12 | 20.65 | 21.55 | 20.65 | 21.55 | 4,161,669 |
2023-01-11 | 20.55 | 20.90 | 20.40 | 20.65 | 3,903,375 |
2023-01-10 | 20.45 | 21.10 | 20.45 | 20.55 | 3,006,146 |
2023-01-09 | 20.40 | 21.20 | 20.40 | 20.95 | 4,161,699 |
2023-01-06 | 20.00 | 21.10 | 20.00 | 20.70 | 3,776,427 |
2023-01-05 | 20.25 | 20.95 | 20.25 | 20.60 | 4,738,400 |
2023-01-04 | 21.20 | 21.20 | 20.20 | 20.35 | 6,495,557 |
2023-01-03 | 22.25 | 22.60 | 21.20 | 21.45 | 4,403,131 |
2023-01-02 | 21.40 | 21.40 | 21.40 | 21.40 | 0 |
2022-12-30 | 21.75 | 21.85 | 21.40 | 21.40 | 985,199 |
2022-12-29 | 21.25 | 22.05 | 21.10 | 21.90 | 6,750,004 |
2022-12-28 | 22.00 | 22.20 | 21.60 | 21.80 | 4,112,674 |
2022-12-27 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
2022-12-26 | 21.85 | 21.85 | 21.85 | 21.85 | 0 |
2022-12-23 | 21.80 | 21.90 | 21.30 | 21.85 | 999,380 |
2022-12-22 | 21.90 | 22.15 | 21.30 | 21.45 | 2,177,393 |
2022-12-21 | 21.25 | 21.80 | 21.25 | 21.65 | 17,518,969 |
2022-12-20 | 20.60 | 21.40 | 20.10 | 21.20 | 8,396,088 |
2022-12-19 | 20.65 | 21.20 | 20.65 | 20.80 | 7,690,814 |
2022-12-16 | 22.05 | 22.30 | 20.35 | 20.65 | 15,553,791 |
2022-12-15 | 22.15 | 22.70 | 21.95 | 22.55 | 4,744,018 |
2022-12-14 | 22.55 | 23.05 | 22.25 | 22.55 | 4,781,284 |
2022-12-13 | 22.30 | 22.70 | 22.10 | 22.20 | 4,111,340 |
2022-12-12 | 21.85 | 22.30 | 21.60 | 22.20 | 4,391,296 |
2022-12-09 | 22.05 | 22.30 | 21.90 | 22.00 | 2,070,708 |
2022-12-08 | 22.70 | 22.70 | 22.20 | 22.30 | 1,995,609 |
2022-12-07 | 22.95 | 23.10 | 22.30 | 22.50 | 5,197,344 |
2022-12-06 | 23.40 | 23.55 | 22.90 | 23.15 | 3,010,935 |
2022-12-05 | 24.10 | 24.60 | 23.75 | 23.75 | 2,084,107 |
2022-12-02 | 24.05 | 24.20 | 23.25 | 23.80 | 3,652,699 |
2022-12-01 | 24.05 | 24.55 | 23.85 | 24.35 | 2,304,978 |
2022-11-30 | 23.90 | 24.35 | 23.90 | 24.30 | 3,456,380 |
2022-11-29 | 23.95 | 24.15 | 23.60 | 23.95 | 2,348,857 |
2022-11-28 | 23.25 | 23.75 | 23.15 | 23.40 | 3,931,801 |
2022-11-25 | 24.10 | 24.40 | 23.70 | 24.15 | 3,396,559 |
2022-11-24 | 25.00 | 25.00 | 23.70 | 24.20 | 3,492,323 |
2022-11-23 | 24.75 | 24.75 | 24.00 | 24.40 | 6,509,470 |
2022-11-22 | 23.35 | 24.20 | 23.35 | 24.20 | 3,415,428 |
2022-11-21 | 23.90 | 24.25 | 22.75 | 22.75 | 6,426,289 |
2022-11-18 | 24.65 | 25.05 | 22.85 | 23.70 | 16,949,773 |
2022-11-17 | 27.20 | 27.25 | 25.20 | 25.25 | 10,237,521 |
2022-11-16 | 27.20 | 27.55 | 26.85 | 27.35 | 7,633,914 |
2022-11-15 | 26.70 | 27.60 | 26.70 | 27.15 | 7,306,901 |
2022-11-14 | 28.90 | 28.90 | 26.30 | 26.55 | 14,923,119 |
2022-11-11 | 28.90 | 29.85 | 28.75 | 29.30 | 5,357,687 |
2022-11-10 | 27.75 | 28.80 | 27.35 | 28.30 | 3,915,978 |
2022-11-09 | 28.90 | 28.90 | 28.00 | 28.20 | 2,393,810 |
2022-11-08 | 29.70 | 29.70 | 28.70 | 28.90 | 2,984,255 |
2022-11-07 | 28.65 | 29.70 | 28.40 | 29.65 | 4,177,062 |
2022-11-04 | 28.45 | 29.35 | 28.35 | 28.55 | 4,346,893 |
2022-11-03 | 27.00 | 28.15 | 26.45 | 27.90 | 3,297,923 |
2022-11-02 | 27.75 | 27.85 | 26.60 | 27.00 | 4,287,171 |
2022-11-01 | 28.25 | 28.25 | 27.00 | 27.25 | 3,396,539 |
2022-10-31 | 27.30 | 27.65 | 26.20 | 27.00 | 3,060,046 |
2022-10-28 | 27.75 | 28.35 | 27.45 | 27.45 | 3,020,134 |
2022-10-27 | 27.35 | 28.85 | 27.35 | 28.50 | 5,617,898 |
2022-10-26 | 26.00 | 27.25 | 25.90 | 27.00 | 2,977,569 |
2022-10-25 | 25.65 | 26.15 | 25.55 | 25.90 | 1,377,208 |
2022-10-24 | 26.10 | 26.15 | 25.10 | 25.80 | 2,819,263 |
2022-10-21 | 27.00 | 27.00 | 26.05 | 26.40 | 3,159,218 |
2022-10-20 | 26.90 | 27.30 | 26.10 | 27.05 | 4,837,680 |
2022-10-19 | 27.35 | 28.10 | 25.10 | 26.20 | 9,694,808 |
2022-10-18 | 28.10 | 28.55 | 27.00 | 27.00 | 5,362,462 |
2022-10-17 | 28.30 | 29.00 | 28.00 | 28.20 | 4,813,355 |
2022-10-14 | 29.35 | 29.90 | 28.55 | 28.65 | 9,611,918 |
2022-10-13 | 28.15 | 29.40 | 28.00 | 29.40 | 4,081,916 |
2022-10-12 | 29.50 | 29.50 | 28.05 | 28.05 | 4,668,984 |
2022-10-11 | 29.95 | 29.95 | 28.60 | 28.65 | 3,296,665 |
2022-10-10 | 30.25 | 30.60 | 29.55 | 30.00 | 3,092,278 |
2022-10-07 | 29.95 | 30.40 | 29.45 | 30.35 | 2,904,201 |
2022-10-06 | 29.50 | 29.90 | 29.30 | 29.75 | 4,255,420 |
2022-10-05 | 28.40 | 29.35 | 28.30 | 29.10 | 4,752,892 |
2022-10-04 | 27.65 | 28.35 | 27.30 | 28.30 | 20,954,862 |
2022-10-03 | 26.65 | 27.45 | 26.50 | 27.20 | 5,044,330 |
2022-09-30 | 25.50 | 27.40 | 25.50 | 26.55 | 7,953,438 |
2022-09-29 | 26.05 | 26.70 | 25.50 | 26.05 | 3,700,600 |
2022-09-28 | 26.60 | 26.70 | 25.30 | 26.55 | 8,938,977 |
2022-09-27 | 25.70 | 26.75 | 25.45 | 26.55 | 8,748,283 |
2022-09-26 | 25.35 | 26.15 | 25.05 | 25.75 | 9,070,746 |
2022-09-23 | 28.15 | 28.15 | 26.05 | 26.60 | 6,983,683 |
2022-09-22 | 27.90 | 28.65 | 27.60 | 28.30 | 3,767,909 |
2022-09-21 | 27.45 | 28.65 | 27.45 | 28.30 | 6,763,501 |
2022-09-20 | 28.85 | 29.40 | 27.10 | 27.20 | 5,768,423 |
2022-09-19 | 29.40 | 29.40 | 29.40 | 29.40 | 0 |
2022-09-16 | 29.35 | 30.10 | 28.95 | 29.40 | 7,563,336 |
2022-09-15 | 30.30 | 30.80 | 29.60 | 29.70 | 2,651,861 |
2022-09-14 | 30.60 | 31.35 | 30.30 | 30.50 | 3,790,703 |
2022-09-13 | 31.50 | 31.80 | 30.60 | 31.50 | 5,814,428 |
2022-09-12 | 31.05 | 31.55 | 30.40 | 31.40 | 8,302,841 |
2022-09-09 | 30.75 | 31.15 | 30.40 | 31.15 | 6,424,923 |
2022-09-08 | 29.00 | 30.90 | 28.35 | 30.45 | 10,296,559 |
2022-09-07 | 29.15 | 29.30 | 27.10 | 28.70 | 13,178,672 |
2022-09-06 | 32.05 | 33.10 | 28.55 | 29.45 | 13,768,370 |
2022-09-05 | 29.50 | 31.45 | 29.50 | 31.15 | 5,419,209 |
2022-09-02 | 28.90 | 29.70 | 28.35 | 29.60 | 3,117,942 |
2022-09-01 | 29.20 | 29.65 | 28.45 | 28.85 | 6,447,298 |
2022-08-31 | 30.00 | 30.10 | 28.70 | 30.00 | 9,809,152 |
2022-08-30 | 31.35 | 31.55 | 29.90 | 29.95 | 8,016,087 |
2022-08-29 | 30.15 | 30.15 | 30.15 | 30.15 | 0 |
2022-08-26 | 29.50 | 30.15 | 29.35 | 30.15 | 4,336,845 |
2022-08-25 | 29.20 | 29.85 | 29.00 | 29.45 | 5,187,632 |
2022-08-24 | 28.90 | 29.05 | 28.15 | 28.85 | 4,774,868 |
2022-08-23 | 27.20 | 29.05 | 27.20 | 28.80 | 6,488,049 |
2022-08-22 | 26.70 | 27.55 | 26.45 | 27.00 | 3,787,987 |
2022-08-19 | 27.25 | 27.40 | 26.45 | 27.20 | 1,862,060 |
2022-08-18 | 26.70 | 27.45 | 26.70 | 27.30 | 3,222,224 |
2022-08-17 | 26.85 | 27.00 | 25.70 | 26.50 | 5,001,466 |
2022-08-16 | 26.45 | 27.20 | 26.25 | 26.85 | 7,094,323 |
2022-08-15 | 27.95 | 27.95 | 25.95 | 26.40 | 7,498,328 |
2022-08-12 | 28.30 | 28.50 | 27.60 | 27.95 | 2,146,024 |
2022-08-11 | 27.75 | 28.15 | 27.60 | 28.10 | 4,072,591 |
2022-08-10 | 27.75 | 27.75 | 26.85 | 27.30 | 3,215,045 |
2022-08-09 | 27.30 | 28.05 | 27.15 | 27.90 | 2,722,657 |
2022-08-08 | 28.10 | 28.30 | 27.00 | 27.40 | 2,794,715 |
2022-08-05 | 27.15 | 27.90 | 26.25 | 27.75 | 4,705,060 |
2022-08-04 | 28.15 | 28.15 | 26.80 | 26.90 | 4,216,278 |
2022-08-03 | 28.60 | 29.25 | 28.05 | 28.30 | 3,551,896 |
2022-08-02 | 29.00 | 29.50 | 28.25 | 28.50 | 4,776,070 |
2022-08-01 | 29.50 | 29.50 | 27.65 | 27.70 | 3,990,201 |
2022-07-29 | 28.35 | 29.00 | 27.70 | 28.80 | 5,232,855 |
2022-07-28 | 28.40 | 28.65 | 27.70 | 28.15 | 3,855,505 |
2022-07-27 | 27.50 | 28.20 | 27.40 | 28.00 | 4,387,783 |
2022-07-26 | 27.10 | 28.85 | 27.10 | 27.35 | 7,746,597 |
2022-07-25 | 25.30 | 26.95 | 25.10 | 26.90 | 4,998,107 |
2022-07-22 | 24.75 | 25.50 | 24.75 | 25.45 | 4,466,105 |
2022-07-21 | 25.55 | 25.90 | 24.50 | 24.90 | 6,899,937 |
2022-07-20 | 24.95 | 25.80 | 24.75 | 25.55 | 4,859,606 |
2022-07-19 | 24.60 | 25.55 | 24.40 | 24.95 | 6,088,818 |
2022-07-18 | 23.15 | 24.80 | 23.10 | 24.70 | 6,731,920 |
2022-07-15 | 22.00 | 23.25 | 21.75 | 23.00 | 5,654,100 |
2022-07-14 | 22.55 | 22.70 | 21.25 | 21.65 | 8,252,100 |
2022-07-13 | 21.25 | 22.50 | 21.20 | 22.50 | 7,366,240 |
2022-07-12 | 22.00 | 22.30 | 21.30 | 21.50 | 7,929,034 |
2022-07-11 | 21.90 | 22.55 | 21.30 | 22.00 | 5,287,110 |
2022-07-08 | 20.80 | 22.80 | 20.60 | 22.20 | 9,052,107 |
2022-07-07 | 20.25 | 21.15 | 20.25 | 20.75 | 10,273,167 |
2022-07-06 | 21.55 | 21.85 | 20.05 | 20.15 | 10,754,865 |
2022-07-05 | 23.50 | 23.70 | 21.45 | 21.55 | 10,409,894 |
2022-07-04 | 22.35 | 23.40 | 22.15 | 23.15 | 4,404,005 |
2022-07-01 | 23.25 | 23.65 | 22.25 | 22.25 | 8,933,124 |
2022-06-30 | 24.80 | 25.00 | 23.40 | 23.40 | 11,907,229 |
2022-06-29 | 26.20 | 26.20 | 25.10 | 25.10 | 8,838,702 |
2022-06-28 | 26.20 | 26.65 | 25.75 | 26.05 | 4,558,544 |
2022-06-27 | 25.00 | 26.05 | 24.95 | 26.00 | 11,155,703 |
2022-06-24 | 24.85 | 25.10 | 24.15 | 24.85 | 6,961,128 |
2022-06-23 | 25.00 | 25.30 | 24.00 | 24.75 | 8,286,023 |
2022-06-22 | 25.55 | 25.70 | 24.75 | 25.00 | 8,448,284 |
2022-06-21 | 26.40 | 27.10 | 26.00 | 26.75 | 5,824,344 |
2022-06-20 | 25.75 | 26.35 | 25.50 | 25.80 | 8,004,255 |
2022-06-17 | 27.15 | 27.40 | 25.40 | 25.65 | 12,137,943 |
2022-06-16 | 27.80 | 28.50 | 26.75 | 27.45 | 7,175,797 |
2022-06-15 | 27.85 | 28.10 | 27.25 | 28.05 | 5,084,927 |
2022-06-14 | 27.70 | 28.30 | 27.00 | 27.95 | 6,139,569 |
2022-06-13 | 28.20 | 28.20 | 26.65 | 26.90 | 8,778,938 |
2022-06-10 | 28.70 | 29.40 | 28.25 | 28.75 | 9,321,360 |
2022-06-09 | 29.30 | 29.50 | 28.70 | 28.70 | 12,373,254 |
2022-06-08 | 28.00 | 29.40 | 28.00 | 29.35 | 10,382,587 |
2022-06-07 | 27.00 | 28.40 | 26.90 | 28.00 | 11,966,787 |
2022-06-06 | 28.70 | 29.45 | 26.80 | 27.00 | 17,198,797 |
2022-06-03 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
2022-06-02 | 29.05 | 29.05 | 29.05 | 29.05 | 0 |
2022-06-01 | 29.10 | 29.30 | 28.60 | 29.05 | 15,806,280 |
2022-05-31 | 29.80 | 30.30 | 28.60 | 29.85 | 83,510,339 |
2022-05-30 | 29.95 | 30.00 | 28.75 | 29.10 | 10,878,947 |
2022-05-27 | 33.60 | 33.90 | 28.75 | 29.25 | 24,100,289 |
2022-05-26 | 37.00 | 37.00 | 30.35 | 32.65 | 20,443,022 |
2022-05-25 | 36.00 | 36.70 | 35.10 | 35.15 | 12,127,252 |
2022-05-24 | 34.50 | 35.95 | 33.85 | 35.65 | 14,143,052 |
2022-05-23 | 35.30 | 37.35 | 34.75 | 35.00 | 17,029,835 |
2022-05-20 | 34.80 | 36.05 | 34.80 | 35.35 | 7,148,452 |
2022-05-19 | 35.65 | 35.65 | 34.00 | 34.45 | 8,813,838 |
2022-05-18 | 35.10 | 36.50 | 35.00 | 35.75 | 7,253,375 |
2022-05-17 | 34.40 | 35.25 | 34.20 | 34.75 | 8,161,927 |
2022-05-16 | 33.10 | 34.10 | 32.85 | 34.05 | 9,523,319 |
2022-05-13 | 32.80 | 33.25 | 32.45 | 32.95 | 9,383,975 |
2022-05-12 | 32.80 | 32.85 | 31.95 | 32.40 | 6,787,283 |
2022-05-11 | 32.70 | 33.35 | 32.30 | 33.35 | 8,718,525 |
2022-05-10 | 33.60 | 33.60 | 31.70 | 32.75 | 7,584,864 |
2022-05-09 | 35.60 | 36.15 | 33.05 | 33.05 | 11,115,776 |
2022-05-06 | 35.60 | 36.80 | 35.40 | 36.10 | 9,601,511 |
2022-05-05 | 35.80 | 36.75 | 35.55 | 36.35 | 14,095,704 |
2022-05-04 | 33.70 | 35.65 | 33.70 | 35.20 | 9,313,477 |
2022-05-03 | 31.80 | 34.20 | 31.45 | 34.20 | 11,901,131 |
2022-05-02 | 32.60 | 32.60 | 32.60 | 32.60 | 0 |
2022-04-29 | 32.40 | 32.60 | 31.60 | 32.60 | 4,535,350 |
2022-04-28 | 31.60 | 32.20 | 31.15 | 32.20 | 7,522,947 |
2022-04-27 | 32.15 | 33.00 | 31.30 | 31.90 | 12,273,670 |
2022-04-26 | 32.65 | 32.80 | 31.30 | 31.80 | 13,499,180 |
2022-04-25 | 34.00 | 34.30 | 31.90 | 31.90 | 11,660,594 |
2022-04-22 | 36.50 | 36.50 | 35.10 | 35.10 | 9,193,774 |
2022-04-21 | 36.60 | 36.85 | 34.95 | 36.35 | 7,509,863 |
2022-04-20 | 36.90 | 36.90 | 35.70 | 36.05 | 7,286,888 |
2022-04-19 | 35.20 | 37.00 | 35.20 | 36.50 | 13,543,742 |
2022-04-18 | 35.10 | 35.10 | 35.10 | 35.10 | 0 |
2022-04-15 | 35.10 | 35.10 | 35.10 | 35.10 | 0 |
2022-04-14 | 34.70 | 35.30 | 34.20 | 35.10 | 5,231,065 |
2022-04-13 | 33.00 | 34.50 | 32.60 | 34.35 | 11,181,992 |
2022-04-12 | 31.80 | 33.20 | 31.80 | 32.85 | 7,611,168 |
2022-04-11 | 31.50 | 32.35 | 31.45 | 31.45 | 3,796,035 |
2022-04-08 | 32.00 | 32.70 | 31.60 | 32.05 | 10,690,381 |
2022-04-07 | 32.00 | 32.70 | 31.70 | 32.05 | 3,578,020 |
2022-04-06 | 31.55 | 32.85 | 31.50 | 32.30 | 17,228,074 |
2022-04-05 | 31.10 | 31.70 | 30.90 | 31.25 | 5,386,932 |
2022-04-04 | 31.55 | 31.75 | 30.40 | 30.85 | 10,639,869 |
2022-04-01 | 30.00 | 31.45 | 29.70 | 31.10 | 11,010,799 |
2022-03-31 | 30.40 | 30.95 | 29.55 | 30.85 | 7,265,093 |
2022-03-30 | 29.70 | 31.25 | 29.60 | 31.15 | 8,577,251 |
2022-03-29 | 29.50 | 31.15 | 28.95 | 29.55 | 11,566,963 |
2022-03-28 | 29.10 | 29.95 | 28.65 | 29.05 | 5,346,161 |
2022-03-25 | 31.90 | 31.90 | 28.85 | 29.30 | 15,008,824 |
2022-03-24 | 29.75 | 32.20 | 29.25 | 31.10 | 18,691,250 |
2022-03-23 | 28.00 | 29.45 | 27.85 | 29.20 | 11,156,748 |
2022-03-22 | 27.30 | 27.90 | 26.90 | 27.80 | 9,008,411 |
2022-03-21 | 26.35 | 27.50 | 26.30 | 27.30 | 8,913,580 |
2022-03-18 | 25.70 | 26.50 | 25.70 | 26.50 | 7,332,282 |
2022-03-17 | 24.25 | 25.75 | 23.40 | 25.75 | 5,243,648 |
2022-03-16 | 24.45 | 24.45 | 23.50 | 23.50 | 4,611,392 |
2022-03-15 | 23.10 | 23.70 | 22.80 | 23.35 | 3,920,911 |
2022-03-14 | 25.10 | 25.10 | 24.05 | 24.35 | 4,222,186 |
2022-03-11 | 26.00 | 26.20 | 25.15 | 25.40 | 4,004,544 |
2022-03-10 | 26.80 | 26.80 | 24.35 | 26.00 | 9,816,970 |
2022-03-09 | 27.95 | 28.40 | 24.75 | 26.25 | 27,899,749 |
2022-03-08 | 26.00 | 27.60 | 25.65 | 27.15 | 12,806,722 |
2022-03-07 | 24.90 | 27.00 | 24.70 | 25.75 | 16,113,842 |
2022-03-04 | 24.70 | 25.05 | 23.50 | 24.70 | 8,767,502 |
2022-03-03 | 25.15 | 26.20 | 24.00 | 24.35 | 13,617,202 |
2022-03-02 | 23.00 | 24.70 | 23.00 | 24.60 | 13,672,656 |
2022-03-01 | 21.55 | 22.65 | 21.45 | 22.40 | 5,930,266 |
2022-02-28 | 21.90 | 21.90 | 20.85 | 21.90 | 5,586,217 |
2022-02-25 | 22.00 | 22.65 | 20.45 | 20.50 | 8,138,371 |
2022-02-24 | 21.35 | 22.75 | 20.90 | 22.10 | 9,454,374 |
2022-02-23 | 20.75 | 21.15 | 20.35 | 20.85 | 2,126,634 |
2022-02-22 | 20.45 | 22.15 | 20.30 | 20.85 | 6,212,672 |
2022-02-21 | 21.05 | 21.05 | 20.20 | 20.45 | 1,886,756 |
2022-02-18 | 21.15 | 21.20 | 20.60 | 20.85 | 1,464,130 |
2022-02-17 | 21.40 | 21.60 | 20.80 | 21.20 | 1,855,105 |
2022-02-16 | 20.50 | 21.55 | 20.45 | 21.50 | 2,378,264 |
2022-02-15 | 21.40 | 21.65 | 20.45 | 20.80 | 5,520,382 |
2022-02-14 | 20.50 | 21.65 | 20.50 | 21.15 | 3,126,530 |
2022-02-11 | 20.10 | 21.50 | 20.10 | 21.50 | 2,864,274 |
2022-02-10 | 20.90 | 21.25 | 20.50 | 20.95 | 2,840,511 |
2022-02-09 | 20.30 | 21.00 | 20.10 | 20.95 | 3,225,839 |
2022-02-08 | 21.00 | 21.65 | 20.40 | 20.90 | 3,205,915 |
2022-02-07 | 20.80 | 21.25 | 20.50 | 20.90 | 2,357,658 |
2022-02-04 | 20.95 | 21.20 | 20.30 | 20.80 | 6,624,915 |
2022-02-03 | 20.85 | 20.85 | 20.10 | 20.10 | 4,046,322 |
2022-02-02 | 22.05 | 22.10 | 20.75 | 20.85 | 2,599,601 |
2022-02-01 | 21.25 | 21.70 | 20.95 | 21.45 | 2,650,739 |
2022-01-31 | 21.85 | 21.85 | 21.05 | 21.25 | 3,586,352 |
2022-01-28 | 21.70 | 21.70 | 20.90 | 21.30 | 7,417,835 |
2022-01-27 | 20.55 | 22.20 | 20.55 | 21.75 | 3,916,509 |
2022-01-26 | 20.00 | 21.75 | 20.00 | 21.75 | 3,511,728 |
2022-01-25 | 19.14 | 20.40 | 19.14 | 20.35 | 6,780,334 |
2022-01-24 | 21.00 | 21.00 | 19.00 | 19.24 | 6,899,230 |
2022-01-21 | 21.45 | 21.45 | 20.30 | 20.75 | 5,366,469 |
2022-01-20 | 21.75 | 21.80 | 21.00 | 21.70 | 2,491,165 |
2022-01-19 | 23.05 | 23.05 | 21.40 | 21.75 | 6,143,936 |
2022-01-18 | 21.75 | 23.10 | 21.75 | 22.80 | 6,048,901 |
2022-01-17 | 21.55 | 22.15 | 21.40 | 21.90 | 2,772,403 |
2022-01-14 | 20.20 | 22.10 | 20.20 | 22.10 | 3,279,929 |
2022-01-13 | 21.00 | 21.25 | 20.75 | 21.10 | 4,877,226 |
2022-01-12 | 20.40 | 21.00 | 20.35 | 20.95 | 3,967,132 |
2022-01-11 | 19.60 | 20.05 | 19.52 | 19.86 | 2,896,266 |
2022-01-10 | 20.30 | 20.65 | 19.48 | 19.60 | 5,114,782 |
2022-01-07 | 20.45 | 21.05 | 20.00 | 20.45 | 2,466,240 |
2022-01-06 | 19.60 | 20.85 | 19.56 | 20.70 | 2,826,720 |
2022-01-05 | 19.62 | 20.20 | 19.44 | 20.15 | 3,371,892 |
2022-01-04 | 19.58 | 19.82 | 19.10 | 19.50 | 1,821,114 |
2022-01-03 | 18.72 | 18.72 | 18.72 | 18.72 | 0 |
2021-12-31 | 19.26 | 19.26 | 18.60 | 18.72 | 563,820 |
2021-12-30 | 19.26 | 19.26 | 18.34 | 18.68 | 3,166,076 |
2021-12-29 | 19.76 | 19.76 | 18.12 | 18.70 | 4,464,829 |
2021-12-28 | 18.46 | 18.46 | 18.46 | 18.46 | 0 |
2021-12-27 | 18.46 | 18.46 | 18.46 | 18.46 | 0 |
2021-12-24 | 17.50 | 19.02 | 17.50 | 18.46 | 494,505 |
2021-12-23 | 18.30 | 18.30 | 17.72 | 18.02 | 2,873,079 |
2021-12-22 | 18.20 | 18.20 | 17.92 | 18.04 | 822,694 |
2021-12-21 | 17.74 | 18.12 | 17.38 | 18.08 | 1,959,800 |
2021-12-20 | 17.94 | 17.94 | 16.92 | 17.38 | 2,110,952 |
2021-12-17 | 18.54 | 18.54 | 17.32 | 17.68 | 2,240,383 |
2021-12-16 | 17.44 | 18.20 | 17.44 | 17.98 | 5,803,726 |
2021-12-15 | 17.50 | 17.70 | 17.00 | 17.10 | 3,374,294 |
2021-12-14 | 17.76 | 18.02 | 17.50 | 17.76 | 1,262,921 |
2021-12-13 | 18.64 | 18.88 | 17.62 | 17.68 | 3,401,841 |
2021-12-10 | 19.00 | 19.58 | 18.44 | 18.62 | 4,028,289 |
2021-12-09 | 19.00 | 19.00 | 18.38 | 18.78 | 2,258,295 |
2021-12-08 | 18.56 | 19.28 | 18.56 | 19.00 | 3,150,368 |
2021-12-07 | 18.28 | 19.14 | 18.28 | 19.04 | 3,160,153 |
2021-12-06 | 18.00 | 18.22 | 17.76 | 17.96 | 2,530,684 |
2021-12-03 | 18.10 | 18.54 | 17.94 | 18.24 | 2,435,443 |
2021-12-02 | 18.04 | 18.20 | 17.50 | 18.00 | 2,783,553 |
2021-12-01 | 18.22 | 18.68 | 18.00 | 18.14 | 2,587,609 |
2021-11-30 | 17.70 | 18.24 | 17.44 | 17.94 | 6,222,536 |
2021-11-29 | 17.30 | 18.54 | 17.30 | 18.14 | 5,168,133 |
2021-11-26 | 17.64 | 18.34 | 17.14 | 17.22 | 11,176,664 |
2021-11-25 | 17.70 | 19.04 | 17.70 | 18.80 | 3,782,104 |
2021-11-24 | 19.40 | 19.98 | 18.80 | 19.14 | 5,429,607 |
2021-11-23 | 18.72 | 19.34 | 18.24 | 18.90 | 7,422,857 |
2021-11-22 | 18.48 | 19.06 | 18.44 | 19.00 | 15,864,585 |
2021-11-19 | 19.36 | 19.74 | 18.04 | 18.58 | 14,880,337 |
2021-11-18 | 21.35 | 21.35 | 18.62 | 19.02 | 23,217,002 |
2021-11-17 | 22.10 | 22.90 | 22.10 | 22.35 | 1,560,281 |
2021-11-16 | 22.45 | 23.50 | 22.20 | 22.50 | 3,335,301 |
2021-11-15 | 21.85 | 23.00 | 21.85 | 22.80 | 2,467,486 |
2021-11-12 | 21.90 | 22.60 | 21.90 | 22.40 | 9,086,681 |
2021-11-11 | 23.00 | 23.50 | 23.00 | 23.35 | 1,495,650 |
2021-11-10 | 24.25 | 24.25 | 23.25 | 23.55 | 2,898,457 |
2021-11-09 | 24.45 | 24.50 | 23.55 | 23.90 | 1,129,809 |
2021-11-08 | 24.45 | 24.85 | 24.20 | 24.55 | 2,567,495 |
2021-11-05 | 23.20 | 24.30 | 23.20 | 24.05 | 5,475,982 |
2021-11-04 | 23.80 | 24.75 | 23.60 | 24.10 | 3,032,051 |
2021-11-03 | 24.20 | 24.35 | 23.25 | 23.70 | 4,277,935 |
2021-11-02 | 25.05 | 25.05 | 24.10 | 24.45 | 1,705,790 |
2021-11-01 | 24.50 | 25.15 | 24.30 | 24.80 | 1,513,747 |
2021-10-29 | 25.35 | 25.50 | 24.10 | 24.10 | 4,235,221 |
2021-10-28 | 27.00 | 27.00 | 24.75 | 24.75 | 3,278,519 |
2021-10-27 | 26.10 | 26.20 | 25.65 | 25.75 | 2,718,496 |
2021-10-26 | 27.40 | 27.40 | 26.25 | 26.35 | 4,725,081 |
2021-10-25 | 25.00 | 27.35 | 25.00 | 27.30 | 7,112,775 |
2021-10-22 | 25.65 | 25.65 | 24.75 | 25.40 | 5,851,424 |
2021-10-21 | 25.50 | 25.95 | 25.00 | 25.10 | 1,931,693 |
2021-10-20 | 26.05 | 26.05 | 25.05 | 25.95 | 3,046,250 |
2021-10-19 | 25.50 | 26.05 | 24.90 | 25.95 | 3,990,162 |
2021-10-18 | 25.50 | 25.55 | 24.90 | 25.00 | 2,133,341 |
2021-10-15 | 25.00 | 25.30 | 24.75 | 24.95 | 2,133,913 |
2021-10-14 | 24.25 | 25.00 | 24.25 | 24.50 | 10,542,168 |
2021-10-13 | 24.90 | 24.90 | 23.65 | 24.05 | 3,330,403 |
2021-10-12 | 24.90 | 25.10 | 24.40 | 24.40 | 3,814,723 |
2021-10-11 | 25.60 | 26.05 | 25.15 | 25.20 | 6,529,355 |
2021-10-08 | 23.75 | 25.50 | 23.75 | 25.05 | 11,504,478 |
2021-10-07 | 23.95 | 24.45 | 22.50 | 23.25 | 9,962,984 |
2021-10-06 | 24.70 | 25.00 | 23.35 | 23.60 | 9,803,814 |
2021-10-05 | 24.70 | 25.50 | 24.25 | 25.40 | 6,752,424 |
2021-10-04 | 23.90 | 24.60 | 23.60 | 24.40 | 3,613,488 |
2021-10-01 | 23.35 | 24.25 | 23.30 | 23.95 | 3,921,166 |
2021-09-30 | 23.90 | 24.10 | 23.35 | 23.75 | 3,723,165 |
2021-09-29 | 23.35 | 24.20 | 23.20 | 23.75 | 5,209,534 |
2021-09-28 | 24.60 | 24.65 | 23.80 | 23.85 | 4,897,380 |
2021-09-27 | 23.15 | 24.55 | 23.10 | 24.30 | 7,092,525 |
2021-09-24 | 23.40 | 23.50 | 22.85 | 23.15 | 5,642,373 |
2021-09-23 | 23.60 | 23.80 | 23.05 | 23.40 | 3,134,405 |
2021-09-22 | 24.00 | 24.00 | 23.05 | 23.70 | 2,285,824 |
2021-09-21 | 23.15 | 23.80 | 22.95 | 23.15 | 4,474,808 |
2021-09-20 | 23.00 | 23.30 | 22.40 | 23.15 | 7,649,471 |
2021-09-17 | 23.30 | 23.75 | 23.10 | 23.10 | 8,699,422 |
2021-09-16 | 22.25 | 23.75 | 22.25 | 23.35 | 4,253,544 |
2021-09-15 | 22.55 | 23.55 | 22.40 | 23.35 | 3,272,595 |
2021-09-14 | 21.90 | 22.85 | 21.90 | 22.55 | 4,817,277 |
2021-09-13 | 21.50 | 22.10 | 21.30 | 21.90 | 2,408,274 |
2021-09-10 | 21.50 | 21.75 | 21.15 | 21.55 | 4,485,168 |
2021-09-09 | 20.75 | 21.90 | 20.70 | 21.60 | 5,084,376 |
2021-09-08 | 21.00 | 21.40 | 20.75 | 21.00 | 5,326,569 |
2021-09-07 | 21.65 | 21.85 | 21.25 | 21.25 | 4,519,393 |
2021-09-06 | 23.30 | 23.30 | 21.35 | 22.00 | 7,170,612 |
2021-09-03 | 23.60 | 23.75 | 23.05 | 23.10 | 6,082,090 |
2021-09-02 | 24.60 | 24.75 | 22.55 | 23.70 | 11,234,511 |
2021-09-01 | 25.35 | 25.95 | 24.55 | 25.25 | 5,061,648 |
2021-08-31 | 26.45 | 26.45 | 24.85 | 25.30 | 6,007,139 |
2021-08-30 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
2021-08-27 | 25.95 | 26.25 | 25.20 | 26.25 | 4,084,266 |
2021-08-26 | 26.05 | 26.05 | 25.10 | 25.35 | 3,226,192 |
2021-08-25 | 26.00 | 26.20 | 25.35 | 26.05 | 4,157,357 |
2021-08-24 | 23.15 | 26.25 | 23.15 | 26.25 | 8,601,812 |
2021-08-23 | 21.75 | 24.70 | 21.75 | 24.30 | 5,257,690 |
2021-08-20 | 23.60 | 23.60 | 22.65 | 22.80 | 2,084,387 |
2021-08-19 | 23.20 | 23.70 | 23.00 | 23.15 | 2,462,800 |
2021-08-18 | 23.45 | 24.35 | 23.45 | 24.35 | 3,168,924 |
2021-08-17 | 23.00 | 23.70 | 22.90 | 23.65 | 2,015,273 |
2021-08-16 | 23.35 | 23.70 | 22.95 | 23.30 | 3,013,356 |
2021-08-13 | 23.95 | 24.30 | 23.70 | 24.30 | 1,768,669 |
2021-08-12 | 24.00 | 24.45 | 23.85 | 24.25 | 2,933,225 |
2021-08-11 | 24.45 | 24.90 | 23.55 | 23.55 | 3,296,518 |
2021-08-10 | 23.55 | 24.40 | 22.95 | 24.40 | 3,478,481 |
2021-08-09 | 22.80 | 23.50 | 22.50 | 22.50 | 12,576,675 |
2021-08-06 | 23.60 | 24.30 | 23.30 | 24.00 | 3,075,967 |
2021-08-05 | 22.65 | 23.95 | 22.65 | 23.95 | 4,522,333 |
2021-08-04 | 24.15 | 24.30 | 22.95 | 23.25 | 5,810,192 |
2021-08-03 | 24.35 | 25.30 | 23.75 | 24.15 | 3,628,216 |
2021-08-02 | 24.05 | 25.35 | 24.05 | 24.50 | 5,408,793 |
2021-07-30 | 23.60 | 24.40 | 23.30 | 24.25 | 5,026,205 |
2021-07-29 | 23.00 | 23.90 | 22.90 | 23.90 | 11,798,413 |
2021-07-28 | 22.20 | 22.90 | 22.20 | 22.30 | 4,104,333 |
2021-07-27 | 22.65 | 22.65 | 21.95 | 22.40 | 1,543,057 |
2021-07-26 | 20.95 | 22.65 | 20.85 | 22.65 | 5,742,305 |
2021-07-23 | 21.90 | 22.10 | 21.10 | 21.20 | 3,726,262 |
2021-07-22 | 22.35 | 22.40 | 21.65 | 21.65 | 4,695,379 |
2021-07-21 | 20.70 | 22.15 | 20.55 | 22.15 | 9,562,173 |
2021-07-20 | 20.65 | 21.00 | 19.96 | 20.65 | 5,078,687 |
2021-07-19 | 21.15 | 21.20 | 20.05 | 20.05 | 6,658,402 |
2021-07-16 | 21.00 | 22.00 | 20.85 | 21.65 | 2,885,003 |
2021-07-15 | 22.75 | 22.75 | 21.00 | 21.00 | 12,244,632 |
2021-07-14 | 21.80 | 23.10 | 21.65 | 22.75 | 5,263,070 |
2021-07-13 | 21.95 | 22.10 | 21.15 | 21.35 | 4,514,372 |
2021-07-12 | 21.55 | 21.70 | 20.90 | 21.05 | 2,733,972 |
2021-07-09 | 21.50 | 21.80 | 21.05 | 21.80 | 1,840,929 |
2021-07-08 | 22.30 | 22.30 | 20.60 | 21.30 | 3,172,454 |
2021-07-07 | 21.85 | 22.30 | 21.20 | 21.40 | 3,814,123 |
2021-07-06 | 21.85 | 23.45 | 21.40 | 21.40 | 14,593,343 |
2021-07-05 | 21.65 | 22.20 | 21.20 | 21.75 | 7,684,772 |
2021-07-02 | 22.00 | 22.15 | 21.60 | 21.60 | 5,819,499 |
2021-07-01 | 21.00 | 22.60 | 20.65 | 22.20 | 8,932,318 |
2021-06-30 | 20.15 | 21.00 | 19.86 | 20.75 | 3,897,364 |
2021-06-29 | 20.15 | 21.15 | 20.10 | 20.80 | 2,181,379 |
2021-06-28 | 21.70 | 21.70 | 20.15 | 20.15 | 3,208,472 |
2021-06-25 | 21.85 | 22.00 | 21.00 | 21.25 | 2,666,883 |
2021-06-24 | 22.65 | 22.80 | 21.50 | 21.80 | 4,518,489 |
2021-06-23 | 21.95 | 23.00 | 21.90 | 22.60 | 3,973,969 |
2021-06-22 | 21.50 | 22.60 | 21.50 | 22.00 | 3,821,554 |
2021-06-21 | 20.40 | 22.10 | 19.94 | 21.75 | 4,297,162 |
2021-06-18 | 20.55 | 20.55 | 19.52 | 20.35 | 5,001,678 |
2021-06-17 | 21.50 | 21.55 | 20.65 | 20.85 | 1,925,276 |
2021-06-16 | 20.95 | 22.00 | 20.95 | 21.80 | 5,591,666 |
2021-06-15 | 21.20 | 21.25 | 20.35 | 20.75 | 4,808,093 |
2021-06-14 | 20.35 | 21.75 | 20.35 | 21.45 | 5,058,531 |
2021-06-11 | 20.30 | 20.30 | 19.70 | 20.05 | 2,158,194 |
2021-06-10 | 19.36 | 19.86 | 19.24 | 19.30 | 1,569,078 |
2021-06-09 | 19.56 | 19.92 | 19.14 | 19.14 | 2,495,939 |
2021-06-08 | 19.54 | 19.70 | 19.00 | 19.00 | 1,131,426 |
2021-06-07 | 20.20 | 20.20 | 19.26 | 19.76 | 4,814,167 |
2021-06-04 | 20.10 | 20.75 | 19.40 | 20.00 | 1,807,739 |
2021-06-03 | 19.80 | 20.20 | 19.56 | 20.05 | 6,918,138 |
2021-06-02 | 19.44 | 19.68 | 18.78 | 19.30 | 7,697,215 |
2021-06-01 | 17.54 | 19.28 | 17.50 | 19.26 | 8,079,934 |
2021-05-28 | 18.00 | 18.00 | 17.02 | 17.10 | 1,444,418 |
2021-05-27 | 17.12 | 17.28 | 16.76 | 17.28 | 1,320,749 |
2021-05-26 | 17.04 | 17.34 | 16.90 | 17.26 | 1,034,301 |
2021-05-25 | 17.44 | 17.44 | 17.02 | 17.12 | 2,388,237 |
2021-05-24 | 17.50 | 17.50 | 16.96 | 17.34 | 1,631,902 |
2021-05-21 | 16.50 | 17.06 | 16.50 | 16.82 | 2,482,172 |
2021-05-20 | 16.94 | 17.06 | 16.50 | 16.50 | 3,630,240 |
2021-05-19 | 17.50 | 17.50 | 16.66 | 16.86 | 2,466,945 |
2021-05-18 | 17.88 | 18.22 | 17.58 | 17.62 | 4,832,032 |
2021-05-17 | 17.14 | 17.56 | 16.92 | 17.20 | 1,457,080 |
2021-05-14 | 17.48 | 17.48 | 16.84 | 17.12 | 2,535,040 |
2021-05-13 | 17.06 | 17.52 | 16.50 | 16.96 | 2,928,015 |
2021-05-12 | 17.28 | 17.88 | 17.18 | 17.74 | 2,663,431 |
2021-05-11 | 17.86 | 17.86 | 16.86 | 17.24 | 5,120,343 |
2021-05-10 | 18.56 | 18.56 | 17.64 | 17.64 | 3,734,079 |
2021-05-07 | 17.90 | 17.90 | 17.46 | 17.72 | 1,466,261 |
2021-05-06 | 18.40 | 18.56 | 17.68 | 17.76 | 2,489,647 |
2021-05-05 | 18.00 | 18.74 | 17.84 | 18.40 | 5,052,684 |
2021-05-04 | 17.76 | 18.28 | 17.24 | 17.36 | 4,863,781 |
2021-04-30 | 18.12 | 18.12 | 16.92 | 16.92 | 2,842,955 |
2021-04-29 | 17.80 | 18.32 | 17.36 | 17.64 | 4,900,235 |
2021-04-28 | 16.32 | 17.34 | 16.22 | 17.18 | 2,429,318 |
2021-04-27 | 16.58 | 16.68 | 16.26 | 16.38 | 2,345,821 |
2021-04-26 | 16.20 | 16.52 | 16.20 | 16.52 | 6,606,166 |
2021-04-23 | 16.00 | 16.06 | 15.82 | 15.98 | 1,645,586 |
2021-04-22 | 15.72 | 16.30 | 15.24 | 16.02 | 8,439,387 |
2021-04-21 | 15.50 | 15.74 | 15.20 | 15.26 | 3,545,411 |
2021-04-20 | 16.46 | 16.54 | 15.44 | 15.58 | 8,115,809 |
2021-04-19 | 16.84 | 16.84 | 16.26 | 16.40 | 3,698,092 |
2021-04-16 | 16.60 | 17.34 | 16.60 | 16.80 | 5,078,784 |
2021-04-15 | 16.90 | 17.86 | 16.90 | 16.92 | 5,395,880 |
2021-04-14 | 16.70 | 17.32 | 16.46 | 17.22 | 13,206,287 |
2021-04-13 | 16.72 | 16.76 | 16.28 | 16.38 | 5,609,559 |
2021-04-12 | 17.10 | 17.10 | 16.50 | 16.76 | 3,633,386 |
2021-04-09 | 18.00 | 18.00 | 16.74 | 17.00 | 2,513,184 |
2021-04-08 | 17.36 | 17.52 | 16.96 | 17.44 | 2,522,830 |
2021-04-07 | 17.90 | 17.90 | 17.16 | 17.16 | 4,207,046 |
2021-04-06 | 17.90 | 18.00 | 17.66 | 17.68 | 3,246,358 |
2021-04-01 | 18.00 | 18.08 | 17.44 | 17.50 | 3,107,737 |
2021-03-31 | 18.22 | 18.68 | 17.74 | 17.74 | 4,515,330 |
2021-03-30 | 18.70 | 18.84 | 18.12 | 18.40 | 2,291,892 |
2021-03-29 | 19.40 | 19.44 | 18.18 | 18.22 | 4,460,792 |
2021-03-26 | 19.10 | 20.00 | 18.84 | 19.38 | 3,204,399 |
2021-03-25 | 20.10 | 20.10 | 17.80 | 18.74 | 8,386,128 |
2021-03-24 | 18.72 | 20.50 | 18.72 | 20.10 | 2,918,213 |
2021-03-23 | 20.00 | 20.35 | 18.88 | 19.10 | 7,025,689 |
2021-03-22 | 21.10 | 21.10 | 20.30 | 20.50 | 3,695,802 |
2021-03-19 | 20.65 | 21.45 | 20.45 | 21.00 | 7,144,698 |
2021-03-18 | 22.00 | 22.50 | 20.95 | 21.15 | 8,270,234 |
2021-03-17 | 21.85 | 22.95 | 21.85 | 22.10 | 2,978,215 |
2021-03-16 | 23.10 | 23.55 | 22.40 | 22.75 | 3,495,071 |
2021-03-15 | 23.10 | 24.30 | 23.00 | 23.45 | 4,797,173 |
2021-03-12 | 22.70 | 23.30 | 22.70 | 23.20 | 3,595,673 |
2021-03-11 | 22.50 | 23.40 | 22.45 | 23.40 | 3,120,848 |
2021-03-10 | 22.60 | 23.70 | 22.50 | 22.50 | 9,369,651 |
2021-03-09 | 22.30 | 23.90 | 22.30 | 23.05 | 6,521,557 |
2021-03-08 | 24.30 | 25.20 | 22.70 | 23.40 | 12,819,651 |
2021-03-05 | 22.65 | 24.85 | 22.65 | 24.10 | 20,739,756 |
2021-03-04 | 20.95 | 22.15 | 20.30 | 22.05 | 7,217,780 |
2021-03-03 | 20.10 | 20.85 | 20.10 | 20.70 | 6,711,546 |
2021-03-02 | 20.40 | 20.55 | 19.60 | 20.50 | 6,001,611 |
2021-03-01 | 20.00 | 21.70 | 20.00 | 20.75 | 9,309,937 |
2021-02-26 | 20.75 | 20.75 | 18.72 | 19.52 | 13,280,314 |
2021-02-25 | 20.50 | 21.15 | 19.90 | 20.35 | 11,547,105 |
2021-02-24 | 19.74 | 20.55 | 18.66 | 20.50 | 10,325,449 |
2021-02-23 | 19.38 | 20.45 | 18.12 | 19.10 | 13,270,448 |
2021-02-22 | 16.72 | 19.24 | 16.72 | 19.18 | 12,031,272 |
2021-02-19 | 17.20 | 17.60 | 16.36 | 17.06 | 10,682,961 |
2021-02-18 | 17.92 | 18.96 | 17.36 | 18.00 | 27,913,151 |
2021-02-17 | 15.66 | 18.00 | 15.48 | 17.90 | 23,419,522 |
2021-02-16 | 15.50 | 15.82 | 14.80 | 15.28 | 5,508,113 |
2021-02-15 | 14.18 | 15.36 | 14.18 | 15.26 | 8,848,327 |
2021-02-12 | 13.40 | 14.02 | 13.18 | 14.02 | 8,144,123 |
2021-02-11 | 13.52 | 13.84 | 13.50 | 13.50 | 4,376,015 |
2021-02-10 | 13.42 | 13.72 | 13.36 | 13.60 | 3,468,197 |
2021-02-09 | 12.90 | 13.56 | 12.90 | 13.40 | 5,657,387 |
2021-02-08 | 12.28 | 13.18 | 12.28 | 13.18 | 1,885,509 |
2021-02-05 | 13.00 | 13.04 | 12.40 | 12.80 | 8,455,536 |
2021-02-04 | 13.74 | 13.74 | 12.52 | 12.80 | 13,562,477 |
2021-02-03 | 12.96 | 13.82 | 12.82 | 13.82 | 2,256,182 |
2021-02-02 | 12.46 | 13.26 | 12.44 | 12.90 | 4,542,819 |
2021-02-01 | 12.22 | 12.50 | 12.20 | 12.50 | 1,878,854 |
2021-01-29 | 12.50 | 12.66 | 12.24 | 12.40 | 3,928,286 |
2021-01-28 | 12.80 | 12.84 | 12.02 | 12.52 | 3,097,505 |
2021-01-27 | 12.82 | 12.90 | 12.24 | 12.70 | 6,442,922 |
2021-01-26 | 13.30 | 13.30 | 12.58 | 12.58 | 2,918,634 |
2021-01-25 | 13.12 | 13.20 | 12.72 | 12.84 | 3,010,884 |
2021-01-22 | 13.16 | 13.40 | 12.80 | 13.28 | 3,158,152 |
2021-01-21 | 13.52 | 13.52 | 13.00 | 13.00 | 2,444,336 |
2021-01-20 | 13.40 | 13.86 | 13.40 | 13.80 | 3,670,959 |
2021-01-19 | 13.40 | 13.46 | 13.20 | 13.24 | 2,226,037 |
2021-01-18 | 13.50 | 13.50 | 12.90 | 13.04 | 2,212,336 |
2021-01-15 | 13.90 | 13.90 | 12.80 | 13.26 | 7,869,981 |
2021-01-14 | 13.92 | 14.20 | 13.68 | 13.78 | 6,226,406 |
2021-01-13 | 14.54 | 14.72 | 13.66 | 14.00 | 7,817,149 |
2021-01-12 | 13.42 | 14.48 | 13.42 | 14.40 | 21,429,692 |
2021-01-11 | 13.50 | 13.94 | 12.98 | 13.30 | 9,320,967 |
2021-01-08 | 12.90 | 13.88 | 12.90 | 13.88 | 15,289,946 |
2021-01-07 | 12.20 | 13.16 | 12.20 | 13.16 | 7,284,729 |
2021-01-06 | 12.20 | 12.42 | 11.90 | 12.42 | 5,455,467 |
2021-01-05 | 11.66 | 11.90 | 11.24 | 11.82 | 3,204,909 |
2021-01-04 | 11.60 | 12.48 | 11.52 | 11.78 | 7,048,179 |
2020-12-31 | 10.84 | 11.48 | 10.84 | 11.30 | 858,022 |
2020-12-30 | 11.66 | 11.76 | 11.36 | 11.36 | 1,237,683 |
2020-12-29 | 11.40 | 11.96 | 11.38 | 11.96 | 2,484,755 |
2020-12-24 | 11.32 | 11.46 | 11.24 | 11.30 | 534,892 |
2020-12-23 | 11.18 | 11.38 | 11.04 | 11.16 | 2,414,820 |
2020-12-22 | 11.08 | 11.62 | 11.00 | 11.38 | 1,520,544 |
2020-12-21 | 11.50 | 11.64 | 10.80 | 11.18 | 4,973,628 |
2020-12-18 | 12.20 | 12.20 | 11.80 | 12.18 | 1,437,157 |
2020-12-17 | 12.04 | 12.38 | 11.82 | 12.14 | 1,174,422 |
2020-12-16 | 11.46 | 12.10 | 11.46 | 11.74 | 938,907 |
2020-12-15 | 11.90 | 11.98 | 11.40 | 11.86 | 3,857,155 |
2020-12-14 | 12.30 | 12.48 | 11.48 | 11.48 | 1,434,534 |
2020-12-11 | 12.28 | 12.68 | 11.78 | 11.78 | 4,169,428 |
2020-12-10 | 11.98 | 12.72 | 11.82 | 12.50 | 7,330,051 |
2020-12-09 | 12.08 | 12.40 | 11.86 | 11.86 | 1,081,008 |
2020-12-08 | 13.00 | 13.00 | 12.04 | 12.06 | 2,169,951 |
2020-12-07 | 12.70 | 12.70 | 12.12 | 12.52 | 3,901,914 |
2020-12-04 | 12.24 | 12.76 | 12.24 | 12.60 | 3,967,360 |
2020-12-03 | 11.80 | 12.12 | 11.50 | 12.08 | 2,830,768 |
2020-12-02 | 11.98 | 11.98 | 11.16 | 11.64 | 3,926,939 |
2020-12-01 | 11.88 | 11.92 | 11.46 | 11.54 | 3,464,188 |
2020-11-30 | 12.84 | 12.84 | 11.64 | 11.64 | 4,478,457 |
2020-11-27 | 12.96 | 12.96 | 12.20 | 12.50 | 6,634,546 |
2020-11-26 | 13.18 | 13.30 | 12.86 | 13.30 | 7,070,926 |
2020-11-25 | 13.00 | 13.80 | 12.70 | 13.50 | 11,868,886 |
2020-11-24 | 11.78 | 12.94 | 11.78 | 12.80 | 6,877,629 |
2020-11-23 | 11.48 | 11.88 | 11.46 | 11.80 | 3,581,633 |
2020-11-20 | 11.46 | 11.70 | 11.34 | 11.38 | 3,168,207 |
2020-11-19 | 11.08 | 11.46 | 10.98 | 11.30 | 6,682,999 |
2020-11-18 | 11.26 | 11.26 | 10.80 | 11.08 | 2,225,723 |
2020-11-17 | 11.16 | 11.40 | 10.78 | 10.80 | 2,575,410 |
2020-11-16 | 10.88 | 11.38 | 10.72 | 11.10 | 3,372,168 |
2020-11-13 | 10.74 | 10.86 | 10.44 | 10.74 | 1,207,735 |
2020-11-12 | 10.96 | 11.22 | 10.64 | 10.86 | 3,671,123 |
2020-11-11 | 11.36 | 11.64 | 10.92 | 10.92 | 7,190,353 |
2020-11-10 | 11.00 | 11.40 | 11.00 | 11.30 | 2,078,674 |
2020-11-09 | 9.94 | 11.68 | 9.94 | 10.92 | 8,249,654 |
2020-11-06 | 10.18 | 10.30 | 10.02 | 10.24 | 3,228,678 |
2020-11-05 | 9.81 | 10.34 | 9.81 | 10.30 | 2,712,166 |
2020-11-04 | 9.88 | 10.04 | 9.72 | 9.96 | 2,945,565 |
2020-11-03 | 9.64 | 9.98 | 9.64 | 9.86 | 2,026,335 |
2020-11-02 | 9.02 | 9.70 | 8.67 | 9.70 | 1,950,064 |
2020-10-30 | 9.02 | 9.50 | 8.83 | 9.47 | 1,799,576 |
2020-10-29 | 9.04 | 9.49 | 8.75 | 9.28 | 3,458,141 |
2020-10-28 | 9.40 | 9.42 | 8.97 | 9.31 | 5,169,961 |
2020-10-27 | 9.70 | 9.88 | 9.50 | 9.88 | 1,241,076 |
2020-10-26 | 9.84 | 10.04 | 9.68 | 9.90 | 2,028,749 |
2020-10-23 | 9.95 | 10.12 | 9.87 | 9.92 | 4,377,976 |
2020-10-22 | 9.72 | 10.02 | 9.52 | 10.00 | 2,217,945 |
2020-10-21 | 10.28 | 10.28 | 9.70 | 9.70 | 1,725,222 |
2020-10-20 | 9.99 | 10.16 | 9.89 | 10.16 | 1,382,631 |
2020-10-16 | 10.14 | 10.14 | 9.91 | 10.04 | 2,168,594 |
2020-10-15 | 10.18 | 10.28 | 9.95 | 10.28 | 2,108,832 |
2020-10-14 | 10.28 | 10.50 | 10.08 | 10.50 | 1,631,816 |
2020-10-13 | 10.30 | 10.38 | 9.76 | 9.76 | 734,023 |
2020-10-12 | 10.68 | 10.68 | 10.16 | 10.28 | 1,166,295 |
2020-10-09 | 10.96 | 11.12 | 10.54 | 10.80 | 2,120,733 |
2020-10-08 | 10.96 | 11.14 | 10.50 | 10.50 | 708,909 |
2020-10-07 | 11.04 | 11.16 | 10.88 | 10.96 | 1,050,230 |
2020-10-06 | 10.52 | 11.32 | 10.52 | 11.32 | 1,027,075 |
2020-10-05 | 10.28 | 10.50 | 9.96 | 9.96 | 1,629,778 |
2020-10-02 | 10.24 | 10.84 | 10.10 | 10.10 | 2,885,397 |
2020-10-01 | 10.58 | 10.58 | 10.28 | 10.46 | 949,302 |
2020-09-30 | 10.68 | 10.78 | 10.46 | 10.46 | 522,540 |
2020-09-29 | 11.00 | 11.00 | 10.32 | 10.32 | 744,011 |
2020-09-28 | 11.08 | 11.08 | 10.86 | 10.96 | 943,699 |
2020-09-25 | 10.90 | 11.14 | 10.90 | 11.00 | 721,970 |
2020-09-24 | 11.22 | 11.22 | 10.84 | 10.84 | 1,201,870 |
2020-09-23 | 11.50 | 11.68 | 11.18 | 11.18 | 726,269 |
2020-09-22 | 11.22 | 11.72 | 11.16 | 11.26 | 1,762,254 |
2020-09-21 | 11.86 | 11.88 | 11.02 | 11.02 | 1,753,958 |
2020-09-18 | 12.36 | 12.36 | 11.70 | 11.88 | 1,090,990 |
2020-09-17 | 12.20 | 12.22 | 11.80 | 11.80 | 1,731,079 |
2020-09-16 | 11.54 | 12.70 | 11.50 | 12.44 | 7,241,546 |
2020-09-15 | 11.40 | 11.50 | 11.30 | 11.30 | 1,413,790 |
2020-09-14 | 11.50 | 11.62 | 11.34 | 11.50 | 1,125,696 |
2020-09-11 | 11.56 | 11.92 | 11.52 | 11.70 | 1,011,672 |
2020-09-10 | 11.90 | 11.96 | 11.70 | 12.05 | 476,380 |
2020-09-09 | 11.82 | 12.06 | 11.66 | 12.05 | 7,854,222 |
2020-09-08 | 11.82 | 12.00 | 11.64 | 11.91 | 8,789,868 |
2020-09-07 | 12.20 | 12.20 | 11.50 | 11.82 | 4,661,852 |
2020-09-04 | 11.88 | 12.20 | 11.70 | 11.84 | 3,771,201 |
2020-09-03 | 13.00 | 13.00 | 11.36 | 11.96 | 11,127,482 |
2020-09-02 | 12.58 | 13.12 | 12.50 | 12.59 | 2,273,771 |
2020-09-01 | 13.00 | 13.02 | 12.36 | 12.62 | 1,072,486 |
2020-08-28 | 12.66 | 12.90 | 12.52 | 12.76 | 807,221 |
2020-08-27 | 13.20 | 13.20 | 12.50 | 12.59 | 1,477,389 |
2020-08-26 | 12.86 | 13.00 | 12.68 | 12.81 | 388,432 |
2020-08-25 | 12.94 | 13.00 | 12.60 | 12.74 | 591,109 |
2020-08-24 | 12.20 | 12.98 | 12.20 | 12.64 | 1,071,612 |
2020-08-21 | 12.66 | 12.66 | 12.26 | 12.51 | 1,362,243 |
2020-08-20 | 13.00 | 13.00 | 12.30 | 12.35 | 4,363,520 |
2020-08-19 | 13.14 | 13.14 | 12.78 | 12.98 | 2,382,058 |
2020-08-18 | 13.34 | 13.60 | 13.00 | 13.18 | 2,776,204 |
2020-08-17 | 13.56 | 13.64 | 13.02 | 13.15 | 569,261 |
2020-08-14 | 13.74 | 13.78 | 13.40 | 13.73 | 2,097,554 |
2020-08-13 | 14.06 | 14.10 | 13.80 | 13.84 | 1,292,543 |
2020-08-12 | 14.18 | 14.36 | 14.00 | 14.22 | 878,166 |
2020-08-11 | 13.74 | 14.32 | 13.74 | 14.39 | 765,175 |
2020-08-10 | 13.74 | 14.26 | 13.74 | 13.90 | 644,544 |
2020-08-07 | 14.14 | 14.14 | 13.76 | 13.82 | 761,448 |
2020-08-06 | 14.48 | 14.74 | 13.82 | 13.92 | 2,235,219 |
2020-08-05 | 13.88 | 14.58 | 13.74 | 14.54 | 3,400,354 |
2020-08-04 | 13.90 | 13.90 | 13.38 | 13.78 | 6,185,723 |
2020-07-31 | 13.14 | 13.58 | 13.00 | 13.14 | 1,492,994 |
2020-07-30 | 13.78 | 13.82 | 12.96 | 13.68 | 1,270,039 |
2020-07-29 | 13.76 | 13.80 | 13.54 | 13.68 | 1,875,628 |
2020-07-28 | 14.02 | 14.10 | 13.78 | 13.84 | 1,008,821 |
2020-07-27 | 13.90 | 14.04 | 13.70 | 13.91 | 1,177,195 |
2020-07-24 | 13.56 | 14.26 | 13.56 | 13.96 | 1,380,310 |
2020-07-23 | 14.82 | 14.82 | 13.56 | 13.90 | 1,138,387 |
2020-07-22 | 15.04 | 15.16 | 14.00 | 14.21 | 1,739,953 |
2020-07-21 | 13.28 | 14.86 | 13.28 | 14.82 | 1,984,879 |
2020-07-20 | 14.38 | 14.38 | 13.54 | 13.94 | 1,040,343 |
2020-07-17 | 13.86 | 14.18 | 13.60 | 13.94 | 1,794,541 |
2020-07-16 | 13.82 | 13.82 | 13.56 | 13.72 | 1,084,753 |
2020-07-15 | 13.90 | 14.02 | 13.46 | 13.56 | 2,807,507 |
2020-07-14 | 13.46 | 13.94 | 13.46 | 13.81 | 1,446,668 |
2020-07-13 | 13.70 | 13.92 | 13.50 | 13.30 | 1,319,501 |
2020-07-10 | 13.24 | 13.66 | 13.20 | 13.54 | 2,509,742 |
2020-07-09 | 13.86 | 14.00 | 13.50 | 13.59 | 1,319,615 |
2020-07-08 | 13.78 | 14.00 | 13.70 | 13.91 | 1,503,255 |
2020-07-07 | 14.30 | 14.30 | 13.80 | 13.83 | 2,031,499 |
2020-07-06 | 13.84 | 14.70 | 13.82 | 14.16 | 2,253,896 |
2020-07-03 | 14.20 | 14.20 | 13.62 | 13.94 | 1,420,514 |
2020-07-02 | 14.32 | 14.32 | 13.88 | 14.11 | 1,765,563 |
2020-07-01 | 13.72 | 15.02 | 13.72 | 13.89 | 1,999,744 |
2020-06-30 | 14.04 | 14.34 | 13.60 | 14.26 | 1,678,648 |
2020-06-29 | 14.16 | 14.42 | 13.78 | 14.07 | 3,744,210 |
2020-06-26 | 14.48 | 14.78 | 14.00 | 14.51 | 1,111,022 |
2020-06-25 | 14.38 | 14.68 | 14.10 | 14.33 | 4,104,784 |
2020-06-24 | 15.50 | 15.50 | 14.64 | 15.16 | 1,690,609 |
2020-06-23 | 15.24 | 15.50 | 14.94 | 15.16 | 5,136,034 |
2020-06-22 | 15.46 | 15.74 | 14.52 | 14.87 | 1,711,690 |
2020-06-19 | 15.10 | 15.88 | 14.70 | 15.57 | 3,778,023 |
2020-06-18 | 14.64 | 14.80 | 14.10 | 14.54 | 1,921,352 |
2020-06-17 | 15.00 | 15.10 | 14.04 | 14.62 | 1,915,126 |
2020-06-16 | 14.84 | 15.18 | 14.34 | 14.62 | 3,759,306 |
2020-06-15 | 13.82 | 14.24 | 13.36 | 14.08 | 2,036,205 |
2020-06-12 | 13.50 | 14.90 | 13.00 | 13.94 | 5,157,245 |
2020-06-11 | 14.70 | 14.70 | 13.52 | 13.58 | 5,715,215 |
2020-06-10 | 15.06 | 15.44 | 14.70 | 15.13 | 4,267,092 |
2020-06-09 | 15.84 | 15.90 | 14.82 | 15.47 | 4,916,530 |
2020-06-08 | 14.50 | 16.58 | 14.40 | 14.19 | 12,967,067 |
2020-06-05 | 13.08 | 14.34 | 13.00 | 14.19 | 9,710,884 |
2020-06-04 | 13.80 | 13.90 | 13.06 | 13.47 | 2,558,734 |
2020-06-03 | 13.40 | 13.98 | 13.12 | 13.56 | 5,909,203 |
2020-06-02 | 12.96 | 13.38 | 12.78 | 12.64 | 5,519,995 |
2020-06-01 | 12.38 | 13.00 | 12.30 | 12.60 | 3,002,298 |
2020-05-29 | 12.30 | 12.60 | 11.82 | 12.35 | 5,039,321 |
2020-05-28 | 12.46 | 12.84 | 12.28 | 12.35 | 2,592,608 |
2020-05-27 | 12.78 | 13.20 | 12.24 | 12.86 | 4,610,963 |
2020-05-26 | 12.52 | 13.36 | 12.52 | 12.86 | 5,147,853 |
2020-05-22 | 12.80 | 12.80 | 12.02 | 13.06 | 3,747,688 |
2020-05-21 | 12.20 | 14.80 | 12.00 | 13.06 | 20,584,100 |
2020-05-20 | 11.96 | 11.96 | 11.20 | 11.51 | 1,941,355 |
2020-05-19 | 11.72 | 12.26 | 11.44 | 11.61 | 4,222,967 |
2020-05-18 | 10.22 | 12.18 | 10.22 | 10.25 | 7,852,453 |
2020-05-15 | 10.94 | 11.00 | 10.00 | 10.25 | 6,333,253 |
2020-05-14 | 10.40 | 10.76 | 10.16 | 10.54 | 4,688,797 |
2020-05-13 | 10.70 | 11.08 | 10.50 | 10.78 | 4,011,123 |
2020-05-12 | 10.50 | 11.46 | 10.50 | 11.11 | 5,013,708 |
2020-05-11 | 11.54 | 11.96 | 11.00 | 11.14 | 4,465,351 |
2020-05-07 | 11.86 | 12.04 | 11.26 | 11.66 | 6,158,903 |
2020-05-06 | 11.70 | 11.94 | 11.42 | 11.77 | 8,789,429 |
2020-05-05 | 11.52 | 12.12 | 11.52 | 11.62 | 7,767,588 |
2020-05-04 | 11.42 | 11.76 | 10.80 | 10.95 | 5,792,139 |
2020-05-01 | 11.18 | 11.40 | 10.40 | 10.94 | 4,218,167 |
2020-04-30 | 11.82 | 12.12 | 11.22 | 11.23 | 7,168,840 |
2020-04-29 | 10.74 | 11.36 | 10.74 | 11.23 | 8,035,622 |
2020-04-28 | 10.46 | 10.72 | 10.14 | 10.12 | 3,773,919 |
2020-04-27 | 10.38 | 10.72 | 9.86 | 10.12 | 4,156,182 |
2020-04-24 | 10.94 | 10.94 | 10.34 | 10.54 | 3,828,403 |
2020-04-23 | 10.80 | 11.50 | 10.68 | 10.95 | 8,318,057 |
2020-04-22 | 10.00 | 10.90 | 9.38 | 9.81 | 7,025,459 |
2020-04-21 | 10.14 | 10.44 | 9.40 | 9.81 | 13,400,763 |
2020-04-20 | 10.80 | 11.08 | 9.93 | 10.67 | 5,272,946 |
2020-04-17 | 9.68 | 11.10 | 9.68 | 10.82 | 11,762,769 |
2020-04-16 | 9.70 | 10.24 | 9.56 | 10.13 | 9,226,235 |
2020-04-15 | 11.88 | 12.20 | 9.27 | 9.48 | 20,311,488 |
2020-04-14 | 13.64 | 13.84 | 11.50 | 13.20 | 9,628,301 |
2020-04-09 | 12.54 | 13.94 | 12.36 | 13.20 | 19,242,363 |
2020-04-08 | 10.26 | 11.18 | 9.90 | 11.04 | 8,095,867 |
2020-04-07 | 9.81 | 10.64 | 9.81 | 9.31 | 12,032,173 |
2020-04-06 | 9.63 | 9.91 | 9.33 | 9.44 | 8,228,858 |
2020-04-03 | 8.72 | 9.68 | 8.40 | 8.40 | 3,749,349 |
2020-04-03 | 8.72 | 9.87 | 8.40 | 9.44 | 9,628,321 |
2020-04-02 | 7.79 | 9.26 | 7.52 | 8.40 | 11,617,885 |
2020-04-02 | 7.79 | 8.28 | 7.52 | 7.39 | 6,107,686 |
2020-04-01 | 7.79 | 7.94 | 7.33 | 7.44 | 5,091,963 |
2020-04-01 | 7.79 | 7.94 | 7.52 | 7.88 | 4,696,357 |
2020-03-31 | 7.30 | 8.13 | 7.30 | 7.69 | 4,010,311 |
2020-03-30 | 7.93 | 7.97 | 7.20 | 7.69 | 2,890,093 |
2020-03-27 | 8.30 | 8.30 | 7.54 | 8.36 | 4,085,196 |
2020-03-26 | 8.95 | 8.95 | 8.05 | 8.67 | 3,229,507 |
2020-03-25 | 8.70 | 9.10 | 8.30 | 8.42 | 6,213,986 |
2020-03-24 | 7.93 | 8.54 | 7.84 | 8.19 | 3,680,274 |
2020-03-23 | 8.25 | 8.25 | 7.49 | 8.21 | 3,346,344 |
2020-03-20 | 8.55 | 8.82 | 8.28 | 8.28 | 4,113,003 |
2020-03-19 | 8.31 | 8.52 | 7.07 | 7.88 | 4,339,105 |
2020-03-18 | 8.38 | 8.90 | 8.07 | 8.84 | 5,314,124 |
2020-03-17 | 8.90 | 9.11 | 7.66 | 8.69 | 7,311,267 |
2020-03-16 | 9.58 | 9.91 | 8.19 | 10.10 | 5,821,438 |
2020-03-13 | 9.25 | 11.42 | 9.25 | 9.49 | 8,347,930 |
2020-03-12 | 11.84 | 11.91 | 10.14 | 12.76 | 9,142,195 |
2020-03-11 | 13.97 | 13.97 | 12.34 | 13.09 | 4,106,208 |
2020-03-10 | 13.80 | 14.66 | 12.43 | 13.30 | 11,846,907 |
2020-03-09 | 12.00 | 14.95 | 12.00 | 13.30 | 20,975,736 |
2020-03-06 | 19.30 | 19.37 | 17.96 | 18.19 | 5,666,448 |
2020-03-05 | 21.96 | 21.96 | 19.56 | 21.13 | 5,790,384 |
2020-03-04 | 21.44 | 21.44 | 20.70 | 21.13 | 3,514,343 |
2020-03-03 | 21.50 | 21.88 | 20.80 | 20.84 | 3,499,899 |
2020-02-28 | 19.28 | 21.02 | 19.05 | 20.73 | 6,932,237 |
2020-02-27 | 21.02 | 21.40 | 19.96 | 22.04 | 7,953,278 |
2020-02-26 | 22.00 | 22.56 | 20.86 | 22.46 | 7,016,294 |
2020-02-25 | 22.70 | 23.38 | 22.28 | 22.66 | 2,703,746 |
2020-02-24 | 24.96 | 24.96 | 22.60 | 25.39 | 6,117,411 |
2020-02-21 | 27.04 | 27.04 | 25.08 | 25.39 | 1,821,670 |
2020-02-20 | 27.00 | 27.00 | 25.90 | 26.42 | 2,399,138 |
2020-02-19 | 25.84 | 26.06 | 25.30 | 26.00 | 1,989,542 |
2020-02-18 | 27.00 | 27.00 | 25.20 | 25.29 | 2,888,328 |
2020-02-17 | 26.98 | 26.98 | 26.24 | 26.28 | 1,134,417 |
2020-02-14 | 25.74 | 26.80 | 25.74 | 26.27 | 1,863,421 |
2020-02-13 | 25.60 | 26.88 | 25.60 | 26.38 | 3,867,302 |
2020-02-12 | 26.76 | 26.94 | 25.92 | 26.55 | 2,555,612 |
2020-02-11 | 26.58 | 26.58 | 25.24 | 25.94 | 2,631,060 |
2020-02-10 | 26.20 | 26.22 | 25.36 | 25.44 | 4,465,543 |
2020-02-07 | 26.48 | 26.60 | 25.94 | 26.16 | 3,162,770 |
2020-02-06 | 26.90 | 27.50 | 26.22 | 26.38 | 8,537,714 |
2020-02-05 | 25.00 | 26.26 | 24.60 | 26.16 | 6,214,566 |
2020-02-04 | 24.50 | 25.40 | 23.00 | 24.93 | 8,564,894 |
2020-01-31 | 25.46 | 25.46 | 23.94 | 24.36 | 1,490,431 |
2020-01-30 | 25.00 | 25.00 | 24.00 | 24.36 | 3,481,831 |
2020-01-29 | 25.18 | 25.64 | 25.06 | 25.49 | 3,395,182 |
2020-01-28 | 24.46 | 25.20 | 24.26 | 25.10 | 4,550,204 |
2020-01-27 | 26.28 | 26.28 | 24.00 | 24.45 | 7,074,086 |
2020-01-24 | 26.94 | 26.98 | 26.00 | 26.33 | 4,269,783 |
2020-01-23 | 27.54 | 27.54 | 25.64 | 25.80 | 4,160,126 |
2020-01-22 | 28.02 | 28.22 | 26.22 | 26.67 | 10,077,923 |
2020-01-21 | 29.32 | 29.58 | 28.00 | 28.55 | 6,394,809 |
2020-01-20 | 29.96 | 30.00 | 29.32 | 29.83 | 5,139,647 |
2020-01-17 | 28.72 | 29.84 | 28.36 | 29.07 | 6,948,284 |
2020-01-16 | 27.72 | 28.82 | 27.68 | 28.75 | 7,608,722 |
2020-01-15 | 27.24 | 27.98 | 26.42 | 27.48 | 8,605,958 |
2020-01-14 | 26.22 | 26.92 | 25.44 | 26.74 | 8,177,012 |
2020-01-13 | 26.50 | 26.72 | 25.70 | 26.13 | 6,351,937 |
2020-01-10 | 24.00 | 26.50 | 24.00 | 26.20 | 17,236,698 |
2020-01-09 | 23.00 | 23.66 | 22.40 | 23.43 | 7,299,035 |
2020-01-08 | 23.08 | 23.16 | 22.14 | 22.24 | 3,903,550 |
2020-01-07 | 23.50 | 23.50 | 22.12 | 22.69 | 4,130,718 |
2020-01-06 | 23.00 | 23.66 | 22.88 | 22.95 | 6,246,442 |
2020-01-03 | 22.30 | 23.00 | 21.58 | 22.84 | 5,071,753 |
2020-01-02 | 21.00 | 22.24 | 21.00 | 21.92 | 2,813,144 |
2019-12-31 | 21.40 | 21.82 | 20.22 | 21.54 | 1,095,478 |
2019-12-30 | 21.20 | 21.72 | 20.70 | 21.60 | 1,804,167 |
2019-12-27 | 19.99 | 21.56 | 19.99 | 21.07 | 8,112,603 |
2019-12-24 | 19.96 | 20.00 | 19.40 | 19.89 | 227,585 |
2019-12-23 | 19.20 | 19.98 | 19.20 | 19.58 | 2,720,257 |
2019-12-20 | 19.59 | 19.75 | 19.20 | 19.33 | 1,697,108 |
2019-12-19 | 18.78 | 19.76 | 18.78 | 19.58 | 1,134,119 |
2019-12-18 | 19.56 | 19.98 | 19.07 | 19.70 | 3,001,247 |
2019-12-17 | 19.49 | 19.64 | 19.28 | 19.56 | 2,089,710 |
2019-12-16 | 18.92 | 19.49 | 18.92 | 19.22 | 3,852,598 |
2019-12-13 | 19.00 | 19.25 | 18.56 | 18.96 | 3,824,996 |
2019-12-12 | 17.88 | 18.80 | 17.88 | 18.76 | 3,009,419 |
2019-12-11 | 18.90 | 18.90 | 18.20 | 18.30 | 1,458,490 |
2019-12-10 | 18.27 | 18.41 | 18.16 | 18.33 | 1,801,870 |
2019-12-09 | 18.90 | 18.90 | 18.02 | 18.76 | 3,376,962 |
2019-12-06 | 18.10 | 18.20 | 17.95 | 18.08 | 354,204 |
2019-12-05 | 18.40 | 18.40 | 17.75 | 17.90 | 12,544,406 |
2019-12-04 | 17.50 | 18.50 | 17.50 | 17.90 | 2,201,675 |
2019-12-03 | 18.00 | 18.08 | 17.51 | 17.69 | 1,766,478 |
2019-12-02 | 18.00 | 18.51 | 18.00 | 18.13 | 1,811,353 |
2019-11-29 | 18.30 | 18.64 | 18.18 | 18.29 | 2,253,688 |
2019-11-28 | 18.50 | 18.59 | 18.11 | 18.42 | 1,335,767 |
2019-11-27 | 18.90 | 18.90 | 18.33 | 18.34 | 2,410,265 |
2019-11-26 | 18.75 | 18.80 | 18.25 | 18.49 | 2,912,644 |
2019-11-25 | 19.20 | 19.20 | 18.33 | 18.40 | 1,244,848 |
2019-11-22 | 18.88 | 19.10 | 18.43 | 18.54 | 2,871,057 |
2019-11-21 | 18.95 | 19.00 | 18.34 | 18.38 | 1,925,272 |
2019-11-20 | 18.92 | 18.92 | 18.18 | 18.64 | 3,558,322 |
2019-11-19 | 18.00 | 19.00 | 18.00 | 18.57 | 2,227,412 |
2019-11-18 | 18.86 | 19.24 | 18.43 | 18.56 | 3,597,837 |
2019-11-15 | 18.66 | 19.03 | 18.35 | 18.86 | 2,444,516 |
2019-11-14 | 18.55 | 18.87 | 18.39 | 18.51 | 1,032,880 |
2019-11-13 | 18.60 | 19.08 | 18.51 | 18.65 | 1,685,062 |
2019-11-12 | 19.15 | 19.41 | 19.04 | 19.15 | 1,141,335 |
2019-11-11 | 19.36 | 19.36 | 18.75 | 19.03 | 1,399,032 |
2019-11-08 | 19.50 | 19.50 | 18.60 | 18.95 | 1,987,745 |
2019-11-07 | 18.84 | 19.50 | 18.74 | 19.16 | 1,173,607 |
2019-11-06 | 19.36 | 19.55 | 18.60 | 18.67 | 2,045,911 |
2019-11-05 | 18.75 | 19.44 | 18.70 | 19.28 | 3,242,881 |
2019-11-04 | 18.01 | 18.90 | 18.01 | 18.67 | 4,123,689 |
2019-11-01 | 19.00 | 19.00 | 17.90 | 17.90 | 0 |
2019-10-31 | 19.00 | 19.00 | 17.69 | 17.90 | 1,045,161 |
2019-10-30 | 18.30 | 18.37 | 18.00 | 18.14 | 2,919,675 |
2019-10-29 | 18.20 | 18.20 | 17.69 | 17.85 | 2,711,684 |
2019-10-28 | 18.85 | 18.85 | 17.47 | 17.85 | 3,287,470 |
2019-10-25 | 18.88 | 18.88 | 17.90 | 18.10 | 1,878,995 |
2019-10-24 | 18.94 | 18.94 | 17.65 | 18.10 | 2,367,360 |
2019-10-23 | 17.10 | 18.44 | 17.10 | 18.30 | 6,514,742 |
2019-10-22 | 17.60 | 18.10 | 17.08 | 17.48 | 11,653,420 |
2019-10-21 | 18.00 | 18.50 | 17.95 | 18.09 | 4,445,082 |
2019-10-18 | 18.62 | 18.83 | 18.38 | 18.48 | 906,032 |
2019-10-17 | 18.44 | 19.09 | 18.37 | 18.58 | 788,924 |
2019-10-16 | 18.68 | 18.68 | 18.29 | 18.48 | 4,703,297 |
2019-10-15 | 19.02 | 19.40 | 18.57 | 19.26 | 3,396,285 |
2019-10-14 | 18.90 | 19.47 | 18.47 | 19.26 | 3,243,114 |
2019-10-11 | 18.85 | 18.98 | 18.43 | 18.89 | 3,189,621 |
2019-10-10 | 18.50 | 18.64 | 18.31 | 18.26 | 2,677,255 |
2019-10-09 | 18.92 | 18.92 | 18.00 | 18.26 | 2,654,546 |
2019-10-08 | 18.61 | 18.61 | 18.21 | 18.39 | 3,303,387 |
2019-10-07 | 18.50 | 18.79 | 18.02 | 18.43 | 2,191,094 |
2019-10-04 | 18.35 | 18.63 | 18.25 | 18.53 | 2,540,466 |
2019-10-03 | 19.40 | 19.40 | 18.00 | 18.35 | 3,441,254 |
2019-10-02 | 19.50 | 19.50 | 18.48 | 18.74 | 2,384,194 |
2019-10-01 | 18.70 | 19.41 | 18.70 | 18.84 | 3,285,642 |
2019-09-30 | 19.45 | 19.45 | 18.75 | 18.99 | 2,816,124 |
2019-09-27 | 19.54 | 19.54 | 18.78 | 19.14 | 2,643,804 |
2019-09-26 | 19.34 | 19.45 | 18.92 | 19.05 | 2,565,550 |
2019-09-25 | 20.04 | 20.04 | 18.70 | 19.08 | 2,677,176 |
2019-09-24 | 20.34 | 20.34 | 19.10 | 19.25 | 12,099,599 |
2019-09-23 | 20.00 | 20.88 | 19.83 | 19.86 | 2,891,522 |
2019-09-20 | 20.10 | 20.84 | 20.02 | 20.55 | 5,453,216 |
2019-09-19 | 20.22 | 20.50 | 19.98 | 20.15 | 2,388,652 |
2019-09-18 | 21.00 | 21.00 | 19.52 | 20.23 | 7,817,610 |
2019-09-17 | 21.26 | 21.26 | 19.61 | 20.05 | 17,709,999 |
2019-09-16 | 20.66 | 21.32 | 19.00 | 20.68 | 20,650,582 |
2019-09-13 | 19.90 | 19.90 | 18.94 | 19.03 | 3,364,266 |
2019-09-12 | 20.42 | 20.42 | 18.66 | 19.06 | 4,972,273 |
2019-09-11 | 20.20 | 20.48 | 19.75 | 19.76 | 5,010,080 |
2019-09-10 | 20.42 | 20.42 | 19.48 | 20.01 | 6,410,347 |
2019-09-09 | 19.60 | 20.08 | 19.10 | 19.43 | 3,185,347 |
2019-09-06 | 19.80 | 19.80 | 18.88 | 19.12 | 3,848,516 |
2019-09-05 | 19.39 | 20.06 | 19.35 | 19.73 | 8,549,362 |
2019-09-04 | 18.95 | 19.05 | 18.51 | 18.55 | 5,248,878 |
2019-09-03 | 19.44 | 19.44 | 17.98 | 18.41 | 2,201,872 |
2019-09-02 | 18.44 | 18.94 | 18.31 | 18.38 | 1,047,218 |
2019-08-30 | 19.06 | 19.06 | 18.16 | 18.50 | 2,545,458 |
2019-08-29 | 18.18 | 18.45 | 18.02 | 18.28 | 2,918,430 |
2019-08-28 | 18.52 | 18.65 | 18.02 | 18.28 | 4,895,706 |
2019-08-27 | 18.19 | 18.60 | 18.19 | 18.29 | 3,583,743 |
2019-08-23 | 18.82 | 19.40 | 18.34 | 19.21 | 2,212,154 |
2019-08-22 | 19.70 | 19.70 | 18.95 | 19.21 | 2,298,426 |
2019-08-21 | 18.40 | 19.66 | 18.40 | 19.36 | 2,344,713 |
2019-08-20 | 19.95 | 19.95 | 18.84 | 19.08 | 2,824,262 |
2019-08-19 | 18.28 | 19.51 | 18.28 | 19.16 | 2,459,219 |
2019-08-16 | 17.50 | 18.50 | 17.50 | 18.27 | 1,512,237 |
2019-08-15 | 18.80 | 18.80 | 17.50 | 17.88 | 4,336,350 |
2019-08-14 | 19.40 | 20.06 | 18.79 | 18.81 | 3,243,132 |
2019-08-13 | 19.35 | 20.44 | 19.35 | 20.22 | 2,940,742 |
2019-08-12 | 19.92 | 19.92 | 19.55 | 19.78 | 4,188,193 |
2019-08-09 | 19.92 | 20.22 | 19.62 | 19.90 | 2,374,714 |
2019-08-08 | 19.56 | 20.00 | 19.15 | 19.94 | 11,214,622 |
2019-08-07 | 20.10 | 20.40 | 18.96 | 19.03 | 10,799,772 |
2019-08-06 | 20.78 | 21.20 | 20.36 | 20.40 | 3,503,321 |
2019-08-05 | 22.00 | 22.00 | 20.62 | 20.94 | 7,801,651 |
2019-08-02 | 22.02 | 22.64 | 21.78 | 22.57 | 4,188,421 |
2019-08-01 | 23.28 | 23.36 | 22.70 | 22.93 | 2,927,506 |
2019-07-31 | 22.40 | 23.66 | 22.40 | 23.28 | 2,960,422 |
2019-07-30 | 23.72 | 23.72 | 22.80 | 23.27 | 3,948,386 |
2019-07-29 | 23.40 | 23.54 | 22.98 | 23.43 | 4,110,111 |
2019-07-26 | 22.08 | 23.12 | 22.08 | 23.03 | 4,524,991 |
2019-07-25 | 23.40 | 23.40 | 22.64 | 23.02 | 2,476,712 |
2019-07-24 | 23.38 | 23.42 | 22.74 | 22.95 | 2,491,240 |
2019-07-23 | 22.50 | 23.74 | 22.50 | 23.03 | 2,546,868 |
2019-07-22 | 23.00 | 24.42 | 23.00 | 23.36 | 8,338,754 |
2019-07-19 | 22.32 | 22.98 | 21.92 | 22.85 | 9,146,994 |
2019-07-18 | 22.62 | 22.86 | 21.98 | 22.22 | 9,067,594 |
2019-07-17 | 22.52 | 23.22 | 22.30 | 22.86 | 9,507,781 |
2019-07-16 | 22.98 | 23.26 | 22.00 | 23.09 | 8,922,252 |
2019-07-15 | 22.44 | 23.48 | 22.44 | 23.15 | 15,548,683 |
2019-07-12 | 21.00 | 22.44 | 21.00 | 22.34 | 17,741,990 |
2019-07-11 | 19.81 | 21.06 | 19.81 | 20.95 | 10,624,097 |
2019-07-10 | 19.16 | 19.94 | 19.10 | 19.74 | 5,452,495 |
2019-07-09 | 19.30 | 19.30 | 18.70 | 19.14 | 3,395,278 |
2019-07-08 | 19.00 | 19.48 | 18.96 | 19.01 | 4,568,135 |
2019-07-05 | 19.03 | 19.50 | 18.88 | 19.04 | 6,611,704 |
2019-07-04 | 19.80 | 19.80 | 19.13 | 19.17 | 4,698,032 |
2019-07-03 | 19.80 | 19.80 | 19.07 | 19.38 | 2,758,281 |
2019-07-02 | 20.00 | 20.10 | 19.40 | 19.49 | 3,041,792 |
2019-06-28 | 21.00 | 21.00 | 19.42 | 19.71 | 3,440,399 |
2019-06-27 | 20.60 | 20.60 | 19.95 | 20.02 | 2,743,473 |
2019-06-26 | 19.99 | 20.50 | 19.63 | 20.40 | 5,806,001 |
2019-06-25 | 19.95 | 19.95 | 19.20 | 19.73 | 2,699,288 |
2019-06-24 | 20.26 | 20.64 | 19.34 | 19.49 | 3,037,152 |
2019-06-21 | 20.42 | 20.46 | 19.73 | 19.99 | 2,070,415 |
2019-06-20 | 20.00 | 20.26 | 19.75 | 19.99 | 5,142,606 |
2019-06-19 | 20.82 | 20.82 | 19.38 | 19.42 | 1,427,020 |
2019-06-18 | 19.07 | 20.10 | 18.81 | 20.04 | 6,690,083 |
2019-06-17 | 18.50 | 19.23 | 18.50 | 19.02 | 2,489,791 |
2019-06-14 | 19.00 | 19.75 | 19.00 | 19.17 | 3,944,431 |
2019-06-13 | 18.90 | 19.60 | 18.90 | 19.36 | 9,285,330 |
2019-06-12 | 19.76 | 19.76 | 18.49 | 18.82 | 5,645,578 |
2019-06-11 | 19.80 | 19.80 | 19.17 | 19.24 | 5,148,499 |
2019-06-10 | 19.91 | 19.91 | 19.08 | 19.26 | 6,317,079 |
2019-06-07 | 19.00 | 19.48 | 19.00 | 19.12 | 4,324,314 |
2019-06-06 | 18.60 | 19.35 | 18.60 | 18.77 | 2,941,454 |
2019-06-05 | 19.64 | 19.91 | 18.95 | 19.05 | 6,993,057 |
2019-06-04 | 20.50 | 20.50 | 19.19 | 19.81 | 8,857,667 |
2019-05-31 | 19.58 | 20.06 | 19.08 | 20.67 | 4,148,481 |
2019-05-30 | 20.26 | 21.26 | 20.26 | 20.67 | 5,093,527 |
2019-05-29 | 20.00 | 20.60 | 19.62 | 20.21 | 4,166,915 |
2019-05-28 | 20.52 | 21.04 | 20.20 | 20.76 | 6,273,535 |
2019-05-24 | 20.50 | 20.84 | 20.02 | 20.11 | 4,822,167 |
2019-05-23 | 22.62 | 22.88 | 19.97 | 20.11 | 21,223,643 |
2019-05-22 | 21.52 | 23.38 | 21.52 | 22.93 | 10,331,560 |
2019-05-21 | 21.08 | 22.12 | 21.08 | 21.81 | 6,748,565 |
2019-05-20 | 20.20 | 21.50 | 20.20 | 21.23 | 6,706,787 |
2019-05-17 | 19.72 | 20.44 | 19.72 | 20.09 | 4,053,503 |
2019-05-16 | 19.65 | 20.40 | 19.65 | 20.17 | 10,918,264 |
2019-05-15 | 19.87 | 19.87 | 19.26 | 19.64 | 5,747,248 |
2019-05-14 | 19.50 | 20.04 | 19.50 | 19.73 | 3,440,283 |
2019-05-13 | 20.36 | 20.38 | 19.55 | 19.57 | 3,883,001 |
2019-05-10 | 19.50 | 20.62 | 19.50 | 20.00 | 5,068,487 |
2019-05-09 | 20.00 | 20.10 | 19.45 | 19.96 | 5,379,803 |
2019-05-08 | 19.52 | 20.34 | 19.30 | 20.17 | 3,907,697 |
2019-05-07 | 20.10 | 20.50 | 19.30 | 19.55 | 5,797,742 |
2019-05-03 | 19.90 | 20.32 | 19.58 | 20.17 | 7,774,660 |
2019-05-02 | 20.00 | 20.94 | 19.91 | 20.09 | 6,518,555 |
2019-05-01 | 21.44 | 21.44 | 20.20 | 20.42 | 4,431,171 |
2019-04-30 | 22.00 | 22.16 | 21.36 | 21.48 | 3,334,923 |
2019-04-29 | 21.50 | 21.60 | 21.22 | 21.46 | 3,671,438 |
2019-04-26 | 22.06 | 22.12 | 20.86 | 21.34 | 9,185,979 |
2019-04-25 | 22.48 | 22.90 | 21.88 | 22.32 | 13,060,705 |
2019-04-24 | 23.50 | 23.50 | 22.04 | 22.23 | 7,048,227 |
2019-04-23 | 22.20 | 23.42 | 22.18 | 23.11 | 18,519,900 |
2019-04-18 | 21.96 | 21.96 | 21.16 | 21.29 | 2,777,901 |
2019-04-17 | 22.00 | 22.32 | 21.20 | 21.59 | 5,639,229 |
2019-04-16 | 21.38 | 21.38 | 20.92 | 20.94 | 4,208,309 |
2019-04-15 | 21.68 | 22.04 | 21.16 | 21.28 | 4,017,518 |
2019-04-12 | 21.64 | 22.04 | 21.36 | 21.59 | 3,619,596 |
2019-04-11 | 21.88 | 21.92 | 21.30 | 21.58 | 2,814,767 |
2019-04-10 | 21.84 | 22.16 | 21.42 | 21.52 | 7,946,340 |
2019-04-09 | 22.50 | 22.82 | 21.56 | 21.73 | 13,165,866 |
2019-04-08 | 20.36 | 22.42 | 20.36 | 22.27 | 12,764,407 |
2019-04-05 | 19.46 | 20.34 | 19.46 | 20.28 | 5,829,107 |
2019-04-04 | 19.55 | 19.79 | 18.81 | 19.40 | 8,179,042 |
2019-04-03 | 20.28 | 20.68 | 19.38 | 19.72 | 6,767,679 |
2019-04-02 | 20.74 | 21.20 | 20.10 | 20.18 | 11,996,445 |
2019-04-01 | 19.24 | 20.46 | 19.19 | 20.38 | 12,418,042 |
2019-03-29 | 18.64 | 19.30 | 18.64 | 18.82 | 8,793,253 |
2019-03-28 | 18.80 | 19.38 | 18.64 | 18.87 | 5,900,894 |