Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-24 | 36.50 | 36.50 | 35.80 | 35.80 | 253,853 |
2024-04-23 | 36.45 | 36.50 | 35.55 | 35.55 | 350,596 |
2024-04-22 | 35.35 | 35.95 | 35.35 | 35.60 | 204,772 |
2024-04-19 | 36.50 | 36.50 | 34.05 | 35.65 | 425,707 |
2024-04-18 | 35.80 | 35.80 | 35.30 | 35.50 | 218,444 |
2024-04-17 | 35.60 | 36.50 | 35.50 | 36.50 | 247,788 |
2024-04-16 | 35.60 | 36.00 | 35.60 | 35.60 | 436,515 |
2024-04-15 | 35.05 | 36.20 | 35.05 | 36.20 | 494,950 |
2024-04-12 | 36.20 | 36.50 | 34.00 | 36.20 | 2,980,829 |
2024-04-11 | 37.00 | 37.10 | 36.00 | 36.00 | 763,118 |
2024-04-10 | 43.00 | 43.00 | 36.00 | 37.00 | 3,697,543 |
2024-04-09 | 40.00 | 42.80 | 40.00 | 42.80 | 1,207,786 |
2024-04-08 | 38.95 | 40.50 | 38.95 | 40.20 | 766,251 |
2024-04-05 | 38.15 | 39.15 | 38.05 | 39.00 | 423,076 |
2024-04-04 | 39.95 | 40.00 | 38.50 | 39.10 | 726,130 |
2024-04-03 | 39.50 | 40.00 | 38.50 | 40.03 | 298,074 |
2024-04-02 | 39.00 | 40.00 | 38.80 | 40.00 | 524,517 |
2024-04-01 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2024-03-29 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2024-03-28 | 39.60 | 40.50 | 39.00 | 40.50 | 359,491 |
2024-03-27 | 38.00 | 39.00 | 38.00 | 38.80 | 300,237 |
2024-03-26 | 38.00 | 38.00 | 37.20 | 38.00 | 205,390 |
2024-03-25 | 38.70 | 38.70 | 38.00 | 38.25 | 198,428 |
2024-03-22 | 38.10 | 38.90 | 37.70 | 37.80 | 317,967 |
2024-03-21 | 38.90 | 39.10 | 37.80 | 39.00 | 376,606 |
2024-03-20 | 38.00 | 39.70 | 38.00 | 38.70 | 638,815 |
2024-03-19 | 39.10 | 40.00 | 39.10 | 39.80 | 136,906 |
2024-03-18 | 40.00 | 40.00 | 39.20 | 40.00 | 297,713 |
2024-03-15 | 40.00 | 40.30 | 39.30 | 40.30 | 227,767 |
2024-03-14 | 40.60 | 40.60 | 38.80 | 40.25 | 755,263 |
2024-03-13 | 41.90 | 42.00 | 40.30 | 40.30 | 174,791 |
2024-03-12 | 40.40 | 41.50 | 39.70 | 41.20 | 377,010 |
2024-03-11 | 40.10 | 40.40 | 39.20 | 40.40 | 135,381 |
2024-03-08 | 39.40 | 39.60 | 39.40 | 39.85 | 296,610 |
2024-03-07 | 40.60 | 41.10 | 37.80 | 40.20 | 1,301,807 |
2024-03-06 | 41.50 | 42.10 | 40.80 | 41.60 | 222,444 |
2024-03-05 | 41.50 | 42.10 | 41.50 | 42.10 | 98,334 |
2024-03-04 | 42.90 | 42.90 | 41.50 | 41.50 | 189,710 |
2024-03-01 | 42.50 | 42.50 | 41.10 | 41.80 | 509,383 |
2024-02-29 | 42.00 | 43.40 | 40.50 | 40.50 | 540,763 |
2024-02-28 | 44.80 | 45.00 | 41.90 | 42.85 | 479,542 |
2024-02-27 | 40.90 | 44.00 | 39.20 | 44.00 | 634,715 |
2024-02-26 | 40.00 | 40.50 | 39.10 | 40.20 | 212,470 |
2024-02-23 | 41.90 | 41.90 | 39.20 | 39.20 | 427,304 |
2024-02-22 | 42.20 | 42.60 | 40.80 | 41.25 | 905,578 |
2024-02-21 | 43.50 | 43.50 | 41.40 | 43.20 | 690,052 |
2024-02-20 | 46.00 | 46.00 | 43.50 | 44.10 | 856,316 |
2024-02-19 | 46.00 | 47.10 | 45.00 | 45.55 | 1,685,721 |
2024-02-16 | 44.00 | 45.70 | 43.90 | 45.30 | 925,846 |
2024-02-15 | 42.50 | 45.00 | 40.10 | 44.10 | 1,756,218 |
2024-02-14 | 40.30 | 44.00 | 38.70 | 42.85 | 1,822,193 |
2024-02-13 | 44.10 | 44.10 | 37.50 | 38.50 | 2,200,571 |
2024-02-12 | 45.90 | 47.00 | 43.50 | 44.00 | 2,245,017 |
2024-02-09 | 38.00 | 46.80 | 38.00 | 44.00 | 4,395,333 |
2024-02-08 | 38.00 | 39.90 | 36.10 | 39.50 | 1,466,724 |
2024-02-07 | 39.70 | 39.90 | 34.50 | 37.50 | 3,384,876 |
2024-02-06 | 29.90 | 40.00 | 29.80 | 38.80 | 7,855,463 |
2024-02-05 | 28.60 | 29.20 | 27.50 | 27.70 | 509,513 |
2024-02-02 | 30.00 | 30.00 | 28.80 | 29.00 | 68,742 |
2024-02-01 | 29.20 | 29.40 | 28.00 | 29.00 | 890,325 |
2024-01-31 | 29.40 | 29.50 | 29.00 | 29.50 | 300,025 |
2024-01-30 | 30.20 | 30.20 | 29.40 | 29.40 | 322,438 |
2024-01-29 | 31.00 | 31.00 | 30.20 | 30.20 | 139,469 |
2024-01-26 | 30.10 | 30.30 | 29.90 | 30.30 | 195,211 |
2024-01-25 | 30.30 | 30.30 | 30.30 | 30.30 | 77,736 |
2024-01-24 | 32.00 | 32.00 | 29.50 | 30.20 | 227,609 |
2024-01-23 | 30.00 | 31.00 | 29.80 | 31.00 | 271,118 |
2024-01-22 | 34.00 | 34.00 | 30.50 | 30.80 | 615,736 |
2024-01-19 | 33.40 | 33.40 | 32.60 | 32.60 | 95,156 |
2024-01-18 | 32.70 | 33.90 | 32.60 | 33.40 | 476,932 |
2024-01-17 | 33.20 | 33.20 | 32.30 | 33.20 | 357,314 |
2024-01-16 | 34.00 | 34.00 | 32.50 | 32.50 | 429,256 |
2024-01-15 | 34.90 | 34.90 | 32.10 | 32.50 | 292,455 |
2024-01-12 | 38.00 | 38.00 | 32.00 | 34.00 | 1,096,886 |
2024-01-11 | 41.00 | 41.00 | 37.00 | 37.00 | 1,512,408 |
2024-01-10 | 42.80 | 43.20 | 39.00 | 40.00 | 1,647,586 |
2024-01-09 | 40.00 | 46.00 | 38.10 | 42.90 | 4,414,386 |
2024-01-08 | 31.80 | 41.30 | 31.80 | 40.00 | 3,601,322 |
2024-01-05 | 28.10 | 32.00 | 28.00 | 31.80 | 1,092,697 |
2024-01-04 | 28.40 | 29.00 | 27.50 | 29.00 | 296,336 |
2024-01-03 | 27.50 | 28.00 | 27.30 | 28.15 | 447,358 |
2024-01-02 | 26.00 | 28.00 | 26.00 | 27.80 | 277,500 |
2024-01-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-12-29 | 25.90 | 25.90 | 25.00 | 25.50 | 120,394 |
2023-12-28 | 26.00 | 26.00 | 24.50 | 25.80 | 761,790 |
2023-12-27 | 25.20 | 26.00 | 24.10 | 26.00 | 352,915 |
2023-12-26 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
2023-12-25 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
2023-12-22 | 25.40 | 26.00 | 25.00 | 25.75 | 362,019 |
2023-12-21 | 27.30 | 27.90 | 25.00 | 25.80 | 1,073,414 |
2023-12-20 | 27.90 | 28.00 | 27.50 | 27.50 | 285,396 |
2023-12-19 | 27.60 | 27.90 | 26.40 | 27.30 | 586,149 |
2023-12-18 | 29.00 | 29.00 | 27.30 | 27.50 | 418,015 |
2023-12-15 | 29.40 | 29.40 | 28.50 | 29.40 | 307,386 |
2023-12-14 | 29.40 | 30.90 | 29.00 | 29.60 | 450,320 |
2023-12-13 | 29.40 | 29.80 | 29.30 | 29.30 | 134,426 |
2023-12-12 | 30.80 | 30.80 | 29.60 | 30.20 | 196,029 |
2023-12-11 | 29.10 | 29.20 | 29.10 | 30.00 | 91,135 |
2023-12-08 | 29.00 | 30.10 | 29.00 | 29.50 | 415,953 |
2023-12-07 | 30.40 | 30.50 | 30.00 | 30.05 | 107,998 |
2023-12-06 | 29.30 | 31.00 | 29.10 | 29.75 | 70,526 |
2023-12-05 | 30.00 | 31.30 | 30.00 | 31.30 | 311,005 |
2023-12-04 | 30.90 | 30.90 | 30.10 | 30.55 | 345,239 |
2023-12-01 | 30.10 | 31.00 | 29.60 | 31.00 | 223,947 |
2023-11-30 | 30.40 | 30.50 | 30.40 | 30.05 | 106,290 |
2023-11-29 | 29.20 | 30.00 | 29.20 | 29.70 | 119,258 |
2023-11-28 | 30.90 | 30.90 | 30.90 | 29.95 | 384,531 |
2023-11-27 | 29.20 | 30.90 | 29.20 | 30.10 | 64,479 |
2023-11-24 | 31.00 | 31.00 | 31.00 | 31.00 | 52,131 |
2023-11-23 | 31.00 | 31.00 | 31.00 | 31.00 | 68,166 |
2023-11-22 | 30.00 | 30.00 | 30.00 | 30.25 | 100,612 |
2023-11-21 | 30.40 | 30.80 | 30.00 | 29.75 | 283,225 |
2023-11-20 | 30.50 | 31.90 | 30.40 | 30.40 | 130,701 |
2023-11-17 | 30.70 | 30.70 | 30.40 | 30.65 | 108,158 |
2023-11-16 | 31.00 | 31.90 | 30.80 | 30.90 | 259,285 |
2023-11-15 | 31.70 | 32.00 | 30.80 | 30.80 | 304,452 |
2023-11-14 | 29.60 | 31.60 | 29.60 | 31.05 | 379,050 |
2023-11-13 | 30.80 | 30.80 | 28.60 | 29.30 | 423,830 |
2023-11-10 | 30.00 | 30.70 | 30.00 | 30.70 | 160,989 |
2023-11-09 | 30.00 | 30.50 | 29.70 | 30.15 | 96,721 |
2023-11-08 | 30.10 | 30.10 | 29.00 | 30.20 | 345,071 |
2023-11-07 | 30.10 | 30.70 | 29.70 | 30.40 | 444,903 |
2023-11-06 | 33.00 | 33.00 | 29.00 | 29.85 | 678,814 |
2023-11-03 | 32.00 | 34.50 | 32.00 | 32.00 | 2,867,182 |
2023-11-02 | 28.60 | 31.60 | 28.00 | 31.60 | 682,763 |
2023-11-01 | 27.20 | 28.20 | 27.20 | 28.55 | 411,798 |
2023-10-31 | 30.70 | 31.00 | 26.80 | 27.00 | 1,662,406 |
2023-10-30 | 32.10 | 32.60 | 31.00 | 32.40 | 268,667 |
2023-10-27 | 31.80 | 32.90 | 31.40 | 32.40 | 282,190 |
2023-10-26 | 32.50 | 33.80 | 32.00 | 32.40 | 619,404 |
2023-10-25 | 34.50 | 34.50 | 31.80 | 32.10 | 402,229 |
2023-10-24 | 33.10 | 35.00 | 33.00 | 33.75 | 798,689 |
2023-10-23 | 35.50 | 35.50 | 32.00 | 33.65 | 1,168,502 |
2023-10-20 | 36.70 | 36.70 | 35.80 | 36.00 | 163,600 |
2023-10-19 | 37.40 | 38.00 | 36.70 | 36.90 | 281,632 |
2023-10-18 | 37.70 | 38.00 | 37.40 | 37.65 | 228,225 |
2023-10-17 | 36.80 | 37.20 | 36.40 | 36.90 | 109,908 |
2023-10-16 | 37.30 | 37.30 | 35.70 | 37.15 | 313,785 |
2023-10-13 | 37.00 | 37.60 | 36.00 | 37.30 | 346,440 |
2023-10-12 | 36.00 | 37.00 | 35.80 | 36.60 | 560,041 |
2023-10-11 | 39.50 | 40.40 | 36.50 | 37.05 | 1,479,590 |
2023-10-10 | 40.50 | 40.70 | 39.40 | 39.40 | 309,513 |
2023-10-09 | 40.80 | 41.00 | 40.20 | 41.35 | 117,228 |
2023-10-06 | 41.40 | 41.40 | 40.00 | 41.20 | 235,918 |
2023-10-05 | 42.70 | 42.70 | 40.60 | 41.40 | 127,061 |
2023-10-04 | 41.10 | 41.60 | 40.40 | 41.20 | 142,000 |
2023-10-03 | 43.10 | 43.10 | 40.50 | 42.00 | 467,193 |
2023-10-02 | 42.00 | 44.90 | 42.00 | 43.60 | 392,525 |
2023-09-29 | 41.10 | 42.50 | 40.60 | 42.50 | 761,415 |
2023-09-28 | 43.00 | 43.00 | 41.00 | 41.50 | 292,283 |
2023-09-27 | 42.50 | 42.90 | 41.00 | 42.90 | 740,845 |
2023-09-26 | 44.00 | 44.50 | 42.40 | 42.50 | 1,021,031 |
2023-09-25 | 47.20 | 47.20 | 43.70 | 44.50 | 565,789 |
2023-09-22 | 47.60 | 48.30 | 46.00 | 47.00 | 309,297 |
2023-09-21 | 50.00 | 50.00 | 46.10 | 48.90 | 667,892 |
2023-09-20 | 49.00 | 49.70 | 47.60 | 49.00 | 525,955 |
2023-09-19 | 50.20 | 51.60 | 48.20 | 49.00 | 660,320 |
2023-09-18 | 53.00 | 53.00 | 48.00 | 50.00 | 1,032,766 |
2023-09-15 | 53.00 | 53.00 | 50.20 | 52.20 | 345,043 |
2023-09-14 | 51.80 | 52.00 | 51.40 | 52.00 | 86,382 |
2023-09-13 | 51.40 | 51.40 | 50.20 | 51.00 | 472,563 |
2023-09-12 | 50.20 | 53.00 | 50.00 | 53.00 | 1,793,079 |
2023-09-11 | 50.20 | 52.00 | 49.60 | 52.00 | 148,458 |
2023-09-08 | 49.40 | 52.00 | 49.40 | 50.00 | 189,574 |
2023-09-07 | 50.20 | 50.20 | 49.20 | 49.50 | 413,466 |
2023-09-06 | 50.40 | 51.00 | 50.00 | 51.00 | 289,372 |
2023-09-05 | 51.00 | 51.00 | 49.40 | 50.60 | 407,899 |
2023-09-04 | 51.00 | 51.00 | 51.00 | 51.00 | 55,800 |
2023-09-01 | 51.00 | 52.00 | 51.00 | 52.00 | 114,687 |
2023-08-31 | 51.00 | 52.00 | 51.00 | 51.00 | 101,836 |
2023-08-30 | 51.40 | 52.20 | 51.20 | 51.20 | 166,327 |
2023-08-29 | 50.80 | 52.00 | 50.80 | 51.40 | 408,116 |
2023-08-28 | 50.40 | 50.40 | 50.40 | 50.40 | 0 |
2023-08-25 | 50.40 | 53.00 | 50.00 | 50.40 | 536,860 |
2023-08-24 | 51.20 | 51.20 | 50.00 | 50.80 | 177,622 |
2023-08-23 | 50.40 | 51.00 | 50.00 | 51.00 | 120,034 |
2023-08-22 | 48.60 | 50.80 | 48.60 | 50.80 | 237,888 |
2023-08-21 | 48.00 | 51.00 | 48.00 | 50.00 | 377,766 |
2023-08-18 | 47.60 | 48.90 | 47.10 | 48.40 | 488,093 |
2023-08-17 | 47.50 | 48.10 | 46.10 | 47.60 | 828,070 |
2023-08-16 | 49.00 | 49.00 | 46.60 | 47.40 | 637,545 |
2023-08-15 | 49.80 | 50.80 | 48.60 | 50.00 | 983,871 |
2023-08-14 | 51.60 | 51.60 | 49.50 | 50.80 | 569,840 |
2023-08-11 | 51.00 | 51.60 | 50.40 | 50.40 | 379,901 |
2023-08-10 | 51.60 | 52.80 | 50.00 | 52.00 | 405,005 |
2023-08-09 | 53.00 | 55.00 | 50.00 | 52.00 | 1,365,911 |
2023-08-08 | 52.80 | 53.60 | 51.00 | 51.80 | 744,986 |
2023-08-07 | 54.20 | 54.60 | 52.20 | 53.00 | 282,525 |
2023-08-04 | 52.20 | 54.80 | 52.00 | 53.20 | 779,096 |
2023-08-03 | 52.60 | 55.40 | 52.00 | 52.80 | 612,590 |
2023-08-02 | 54.20 | 54.60 | 52.00 | 53.80 | 1,155,128 |
2023-08-01 | 54.80 | 56.00 | 54.80 | 54.80 | 379,503 |
2023-07-31 | 54.00 | 56.00 | 54.00 | 55.00 | 565,900 |
2023-07-28 | 55.00 | 56.00 | 54.80 | 54.80 | 594,600 |
2023-07-27 | 56.80 | 57.00 | 54.00 | 56.00 | 601,546 |
2023-07-26 | 54.20 | 56.60 | 54.00 | 56.60 | 533,866 |
2023-07-25 | 55.00 | 56.80 | 54.00 | 54.00 | 926,353 |
2023-07-24 | 53.00 | 55.80 | 53.00 | 55.00 | 1,190,819 |
2023-07-21 | 51.40 | 53.40 | 51.20 | 53.40 | 980,770 |
2023-07-20 | 52.80 | 54.00 | 50.40 | 50.40 | 925,441 |
2023-07-19 | 55.00 | 55.40 | 52.00 | 52.80 | 2,193,339 |
2023-07-18 | 51.80 | 56.00 | 51.60 | 55.00 | 1,910,324 |
2023-07-17 | 57.80 | 60.40 | 51.00 | 52.40 | 8,754,517 |
2023-07-14 | 51.00 | 52.00 | 50.20 | 51.60 | 769,563 |
2023-07-13 | 53.80 | 53.80 | 50.00 | 52.00 | 1,255,018 |
2023-07-12 | 54.20 | 55.00 | 53.80 | 54.60 | 478,697 |
2023-07-11 | 54.00 | 57.80 | 54.00 | 56.00 | 389,805 |
2023-07-10 | 54.60 | 56.40 | 54.40 | 56.40 | 387,458 |
2023-07-07 | 56.20 | 56.80 | 55.00 | 55.00 | 264,431 |
2023-07-06 | 57.00 | 57.40 | 55.40 | 56.20 | 573,348 |
2023-07-05 | 58.40 | 59.40 | 56.20 | 57.00 | 480,689 |
2023-07-04 | 60.00 | 60.00 | 58.00 | 59.40 | 248,078 |
2023-07-03 | 60.00 | 60.60 | 58.80 | 59.90 | 510,452 |
2023-06-30 | 57.00 | 60.00 | 56.40 | 60.00 | 665,163 |
2023-06-29 | 57.60 | 58.80 | 56.00 | 58.00 | 779,541 |
2023-06-28 | 58.20 | 58.80 | 57.00 | 57.40 | 603,617 |
2023-06-27 | 59.00 | 62.00 | 58.40 | 59.00 | 836,001 |
2023-06-26 | 60.00 | 60.00 | 54.40 | 58.20 | 1,717,769 |
2023-06-23 | 64.00 | 64.20 | 57.00 | 59.00 | 2,640,014 |
2023-06-22 | 66.40 | 67.00 | 62.00 | 64.00 | 2,036,431 |
2023-06-21 | 60.40 | 66.00 | 59.40 | 65.00 | 3,911,791 |
2023-06-20 | 54.80 | 62.00 | 54.60 | 61.00 | 4,349,910 |
2023-06-19 | 54.20 | 54.60 | 53.20 | 54.60 | 806,376 |
2023-06-16 | 52.00 | 54.60 | 49.60 | 54.00 | 2,055,051 |
2023-06-15 | 50.80 | 52.00 | 49.60 | 51.80 | 1,420,062 |
2023-06-14 | 50.60 | 51.00 | 46.00 | 51.00 | 2,457,542 |
2023-06-13 | 49.00 | 50.80 | 48.40 | 50.40 | 3,847,818 |
2023-06-12 | 54.00 | 58.00 | 48.20 | 48.20 | 6,438,295 |
2023-06-09 | 42.50 | 42.90 | 42.50 | 42.90 | 104,311 |
2023-06-08 | 43.00 | 43.00 | 41.80 | 42.50 | 506,851 |
2023-06-07 | 43.00 | 43.00 | 41.40 | 43.00 | 162,819 |
2023-06-06 | 42.00 | 43.50 | 42.00 | 43.50 | 751,682 |
2023-06-05 | 41.40 | 43.00 | 41.40 | 42.20 | 371,137 |
2023-06-02 | 41.80 | 42.50 | 41.40 | 42.40 | 306,892 |
2023-06-01 | 42.00 | 42.00 | 40.80 | 41.20 | 383,273 |
2023-05-31 | 41.20 | 42.00 | 40.60 | 42.00 | 292,836 |
2023-05-30 | 41.20 | 41.50 | 41.00 | 41.50 | 253,630 |
2023-05-29 | 41.20 | 41.20 | 41.20 | 41.20 | 0 |
2023-05-26 | 40.50 | 41.20 | 40.40 | 41.20 | 170,904 |
2023-05-25 | 41.00 | 41.90 | 40.20 | 41.30 | 479,297 |
2023-05-24 | 41.00 | 42.20 | 38.10 | 41.00 | 678,487 |
2023-05-23 | 41.40 | 41.40 | 40.50 | 41.45 | 232,292 |
2023-05-22 | 41.80 | 43.00 | 41.80 | 43.00 | 182,897 |
2023-05-19 | 41.40 | 43.70 | 41.40 | 42.80 | 350,146 |
2023-05-18 | 41.00 | 43.30 | 40.60 | 41.00 | 888,955 |
2023-05-17 | 41.10 | 41.10 | 40.10 | 41.20 | 434,274 |
2023-05-16 | 42.70 | 42.90 | 40.90 | 42.00 | 497,198 |
2023-05-15 | 42.40 | 43.80 | 42.00 | 42.20 | 229,025 |
2023-05-12 | 44.00 | 45.30 | 42.20 | 42.80 | 1,241,073 |
2023-05-11 | 47.10 | 47.10 | 41.00 | 44.20 | 2,532,312 |
2023-05-10 | 50.20 | 50.20 | 46.60 | 47.55 | 1,149,473 |
2023-05-09 | 51.40 | 52.00 | 50.00 | 50.40 | 504,561 |
2023-05-08 | 51.10 | 51.10 | 51.10 | 51.10 | 0 |
2023-05-05 | 52.00 | 52.00 | 50.20 | 51.10 | 431,010 |
2023-05-04 | 53.00 | 53.00 | 51.20 | 52.40 | 443,545 |
2023-05-03 | 52.80 | 53.00 | 51.60 | 52.60 | 530,288 |
2023-05-02 | 51.80 | 53.00 | 50.00 | 51.60 | 859,554 |
2023-05-01 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
2023-04-28 | 50.00 | 52.00 | 48.10 | 51.00 | 1,006,164 |
2023-04-27 | 48.60 | 50.00 | 48.00 | 49.20 | 601,457 |
2023-04-26 | 50.40 | 50.40 | 47.10 | 49.00 | 2,004,840 |
2023-04-25 | 52.00 | 53.20 | 50.00 | 50.00 | 741,343 |
2023-04-24 | 55.20 | 56.80 | 51.00 | 52.00 | 1,735,351 |
2023-04-21 | 56.40 | 56.40 | 54.60 | 55.20 | 875,827 |
2023-04-20 | 52.00 | 57.20 | 52.00 | 55.00 | 3,155,895 |
2023-04-19 | 47.80 | 52.00 | 47.80 | 52.00 | 1,423,209 |
2023-04-18 | 45.00 | 49.00 | 45.00 | 48.00 | 3,366,949 |
2023-04-17 | 43.40 | 43.40 | 43.00 | 43.40 | 280,476 |
2023-04-14 | 43.40 | 44.80 | 42.60 | 43.45 | 460,657 |
2023-04-13 | 43.90 | 43.90 | 43.90 | 43.50 | 152,015 |
2023-04-12 | 42.10 | 43.40 | 41.80 | 43.05 | 471,266 |
2023-04-11 | 44.00 | 44.00 | 42.10 | 42.55 | 446,082 |
2023-04-10 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-04-07 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2023-04-06 | 43.00 | 45.40 | 42.40 | 43.00 | 761,161 |
2023-04-05 | 45.90 | 46.90 | 42.60 | 43.60 | 1,200,185 |
2023-04-04 | 44.00 | 45.00 | 44.00 | 45.00 | 190,567 |
2023-04-03 | 45.00 | 45.00 | 44.10 | 44.70 | 223,980 |
2023-03-31 | 45.35 | 45.35 | 45.35 | 44.90 | 203,464 |
2023-03-30 | 45.35 | 45.95 | 45.00 | 44.65 | 270,626 |
2023-03-29 | 44.15 | 46.95 | 43.40 | 44.50 | 388,882 |
2023-03-28 | 42.00 | 42.95 | 42.00 | 42.50 | 328,492 |
2023-03-27 | 44.40 | 44.40 | 42.00 | 42.65 | 191,961 |
2023-03-24 | 43.95 | 43.95 | 42.20 | 43.25 | 241,779 |
2023-03-23 | 43.75 | 43.95 | 43.00 | 42.75 | 221,336 |
2023-03-22 | 42.30 | 43.95 | 41.45 | 42.70 | 844,371 |
2023-03-21 | 44.95 | 45.70 | 42.75 | 43.00 | 614,275 |
2023-03-20 | 45.50 | 45.50 | 44.65 | 45.35 | 225,343 |
2023-03-17 | 50.00 | 50.00 | 45.20 | 45.50 | 881,571 |
2023-03-16 | 47.45 | 50.00 | 47.45 | 49.13 | 270,428 |
2023-03-15 | 48.95 | 49.90 | 48.50 | 48.85 | 431,865 |
2023-03-14 | 49.60 | 49.60 | 43.45 | 47.90 | 1,794,467 |
2023-03-13 | 52.00 | 52.00 | 49.00 | 50.10 | 486,369 |
2023-03-10 | 51.70 | 54.00 | 51.60 | 52.30 | 187,937 |
2023-03-09 | 52.60 | 53.50 | 51.30 | 52.30 | 358,636 |
2023-03-08 | 51.60 | 53.50 | 51.60 | 53.50 | 135,028 |
2023-03-07 | 53.00 | 53.00 | 52.00 | 52.10 | 269,571 |
2023-03-06 | 53.40 | 53.40 | 52.00 | 53.25 | 225,183 |
2023-03-03 | 54.60 | 54.60 | 53.80 | 54.20 | 258,475 |
2023-03-02 | 54.60 | 54.60 | 54.20 | 55.10 | 114,718 |
2023-03-01 | 55.00 | 57.00 | 54.00 | 54.20 | 652,107 |
2023-02-28 | 54.90 | 57.00 | 54.90 | 55.80 | 490,436 |
2023-02-27 | 54.90 | 54.90 | 54.00 | 54.15 | 113,497 |
2023-02-24 | 54.90 | 54.90 | 53.50 | 54.00 | 413,687 |
2023-02-23 | 53.40 | 53.40 | 53.20 | 54.00 | 81,935 |
2023-02-22 | 54.50 | 54.90 | 53.00 | 54.15 | 248,286 |
2023-02-21 | 55.00 | 56.90 | 54.50 | 54.50 | 264,512 |
2023-02-20 | 57.00 | 57.00 | 55.10 | 56.40 | 167,653 |
2023-02-17 | 56.40 | 56.90 | 55.00 | 56.25 | 361,126 |
2023-02-16 | 58.00 | 58.00 | 56.20 | 56.85 | 245,053 |
2023-02-15 | 57.90 | 57.90 | 55.40 | 56.90 | 318,330 |
2023-02-14 | 56.80 | 57.80 | 55.30 | 56.20 | 641,559 |
2023-02-13 | 55.00 | 57.90 | 55.00 | 55.95 | 795,644 |
2023-02-10 | 53.50 | 54.80 | 53.40 | 54.20 | 299,575 |
2023-02-09 | 53.30 | 54.20 | 53.30 | 53.75 | 207,918 |
2023-02-08 | 53.00 | 55.00 | 53.00 | 53.15 | 359,725 |
2023-02-07 | 53.20 | 54.00 | 52.70 | 53.60 | 115,195 |
2023-02-06 | 53.80 | 53.80 | 52.00 | 53.20 | 211,161 |
2023-02-03 | 52.40 | 54.00 | 52.20 | 53.80 | 116,625 |
2023-02-02 | 52.30 | 53.30 | 51.80 | 52.90 | 106,417 |
2023-02-01 | 52.50 | 52.50 | 51.70 | 52.15 | 95,011 |
2023-01-31 | 53.00 | 53.00 | 52.50 | 52.00 | 280,137 |
2023-01-30 | 53.00 | 53.00 | 51.00 | 52.20 | 264,895 |
2023-01-27 | 52.70 | 53.80 | 52.60 | 53.80 | 103,078 |
2023-01-26 | 53.00 | 56.10 | 52.60 | 52.90 | 645,659 |
2023-01-25 | 51.40 | 53.80 | 51.30 | 53.80 | 173,871 |
2023-01-24 | 51.40 | 52.40 | 51.40 | 51.70 | 145,913 |
2023-01-23 | 52.00 | 52.40 | 51.30 | 51.65 | 302,398 |
2023-01-20 | 52.50 | 52.50 | 51.70 | 52.50 | 251,630 |
2023-01-19 | 51.40 | 52.40 | 51.30 | 51.95 | 247,529 |
2023-01-18 | 52.00 | 52.10 | 51.10 | 51.60 | 364,276 |
2023-01-17 | 53.90 | 54.00 | 51.30 | 52.40 | 748,111 |
2023-01-16 | 52.00 | 53.90 | 51.80 | 52.00 | 783,788 |
2023-01-13 | 52.00 | 53.50 | 51.10 | 52.30 | 836,729 |
2023-01-12 | 53.00 | 53.60 | 51.60 | 53.00 | 769,013 |
2023-01-11 | 53.70 | 53.70 | 52.20 | 53.05 | 251,114 |
2023-01-10 | 54.30 | 55.70 | 52.30 | 53.75 | 302,038 |
2023-01-09 | 55.00 | 56.50 | 53.50 | 56.00 | 307,396 |
2023-01-06 | 56.00 | 57.80 | 54.30 | 56.50 | 636,438 |
2023-01-05 | 54.50 | 55.90 | 54.00 | 54.75 | 568,543 |
2023-01-04 | 52.00 | 56.00 | 52.00 | 55.00 | 762,801 |
2023-01-03 | 50.40 | 51.80 | 50.00 | 51.00 | 265,728 |
2023-01-02 | 51.20 | 51.20 | 51.20 | 51.20 | 0 |
2022-12-30 | 50.00 | 51.30 | 50.00 | 51.20 | 66,250 |
2022-12-29 | 50.40 | 51.00 | 49.40 | 49.70 | 152,216 |
2022-12-28 | 50.50 | 50.80 | 49.70 | 50.00 | 215,034 |
2022-12-27 | 50.20 | 50.20 | 50.20 | 50.20 | 0 |
2022-12-26 | 50.20 | 50.20 | 50.20 | 50.20 | 0 |
2022-12-23 | 51.10 | 51.40 | 49.60 | 50.20 | 107,636 |
2022-12-22 | 53.00 | 53.00 | 48.50 | 51.00 | 729,955 |
2022-12-21 | 54.00 | 54.90 | 51.70 | 52.90 | 563,413 |
2022-12-20 | 54.50 | 55.90 | 52.80 | 54.00 | 416,315 |
2022-12-19 | 54.00 | 55.90 | 52.20 | 55.00 | 617,870 |
2022-12-16 | 56.00 | 58.00 | 53.00 | 54.80 | 1,879,334 |
2022-12-15 | 52.00 | 56.80 | 51.50 | 56.00 | 2,356,190 |
2022-12-14 | 50.90 | 53.00 | 50.00 | 52.00 | 1,978,730 |
2022-12-13 | 50.00 | 50.90 | 47.80 | 49.53 | 1,754,657 |
2022-12-12 | 47.00 | 49.00 | 47.00 | 47.98 | 204,317 |
2022-12-09 | 47.95 | 48.20 | 46.05 | 47.40 | 261,550 |
2022-12-08 | 46.95 | 49.00 | 46.55 | 47.00 | 474,155 |
2022-12-07 | 45.00 | 47.00 | 45.00 | 46.30 | 606,262 |
2022-12-06 | 43.95 | 44.95 | 43.95 | 44.60 | 305,618 |
2022-12-05 | 43.10 | 44.00 | 43.10 | 43.55 | 68,374 |
2022-12-02 | 42.45 | 43.95 | 42.05 | 43.50 | 146,627 |
2022-12-01 | 42.55 | 43.95 | 42.55 | 43.25 | 179,463 |
2022-11-30 | 41.90 | 43.95 | 41.80 | 42.50 | 133,735 |
2022-11-29 | 42.50 | 42.95 | 41.80 | 42.38 | 176,356 |
2022-11-28 | 42.00 | 42.95 | 42.00 | 42.20 | 26,621 |
2022-11-25 | 41.50 | 42.85 | 41.50 | 42.50 | 67,521 |
2022-11-24 | 43.50 | 43.50 | 41.50 | 41.98 | 244,436 |
2022-11-23 | 41.00 | 45.00 | 41.00 | 43.00 | 877,294 |
2022-11-22 | 40.70 | 41.00 | 40.70 | 40.35 | 80,019 |
2022-11-21 | 39.60 | 40.95 | 39.60 | 40.00 | 88,946 |
2022-11-18 | 40.00 | 40.95 | 39.70 | 40.03 | 163,632 |
2022-11-17 | 39.25 | 39.95 | 39.00 | 39.43 | 68,090 |
2022-11-16 | 39.00 | 40.00 | 39.00 | 40.00 | 471,090 |
2022-11-15 | 39.25 | 39.30 | 37.70 | 38.70 | 418,442 |
2022-11-14 | 40.95 | 40.95 | 39.15 | 39.70 | 192,189 |
2022-11-11 | 40.95 | 40.95 | 39.40 | 39.68 | 107,302 |
2022-11-10 | 39.45 | 40.00 | 39.00 | 39.50 | 260,488 |
2022-11-09 | 39.45 | 39.45 | 39.45 | 40.18 | 87,555 |
2022-11-08 | 39.65 | 40.95 | 39.65 | 40.33 | 67,217 |
2022-11-07 | 39.80 | 40.95 | 39.60 | 39.80 | 165,220 |
2022-11-04 | 39.35 | 40.00 | 39.30 | 40.13 | 141,572 |
2022-11-03 | 39.35 | 39.40 | 39.35 | 39.65 | 3,878 |
2022-11-02 | 39.50 | 40.80 | 39.50 | 39.80 | 100,940 |
2022-11-01 | 39.05 | 40.00 | 39.00 | 39.60 | 290,942 |
2022-10-31 | 39.90 | 40.15 | 39.90 | 39.55 | 83,872 |
2022-10-28 | 38.80 | 39.90 | 38.00 | 39.53 | 227,861 |
2022-10-27 | 38.95 | 40.85 | 38.90 | 40.85 | 127,991 |
2022-10-26 | 39.65 | 40.95 | 38.55 | 39.25 | 174,742 |
2022-10-25 | 40.75 | 40.95 | 39.80 | 39.80 | 73,462 |
2022-10-24 | 39.40 | 40.90 | 39.40 | 40.00 | 142,445 |
2022-10-21 | 40.00 | 40.75 | 38.90 | 39.80 | 170,298 |
2022-10-20 | 40.35 | 40.35 | 40.35 | 39.98 | 65,988 |
2022-10-19 | 40.00 | 40.00 | 39.65 | 39.65 | 74,955 |
2022-10-18 | 40.90 | 40.90 | 39.60 | 40.00 | 32,693 |
2022-10-17 | 39.00 | 39.00 | 39.00 | 40.20 | 78,026 |
2022-10-14 | 39.25 | 39.25 | 39.00 | 39.98 | 59,053 |
2022-10-13 | 39.25 | 39.25 | 38.85 | 39.85 | 160,924 |
2022-10-12 | 40.50 | 40.50 | 38.85 | 39.85 | 160,069 |
2022-10-11 | 40.90 | 40.90 | 40.80 | 40.80 | 129,675 |
2022-10-10 | 40.40 | 40.40 | 39.45 | 39.98 | 81,070 |
2022-10-07 | 39.60 | 39.95 | 39.60 | 39.63 | 177,317 |
2022-10-06 | 39.80 | 39.80 | 39.75 | 39.23 | 62,378 |
2022-10-05 | 39.85 | 39.85 | 39.20 | 39.20 | 614,289 |
2022-10-04 | 38.30 | 39.30 | 38.30 | 39.05 | 384,971 |
2022-10-03 | 37.20 | 40.50 | 37.00 | 38.50 | 654,479 |
2022-09-30 | 35.70 | 37.00 | 35.70 | 37.00 | 187,593 |
2022-09-29 | 35.40 | 35.95 | 35.40 | 35.83 | 57,013 |
2022-09-28 | 37.00 | 37.00 | 34.40 | 36.00 | 484,537 |
2022-09-27 | 37.10 | 37.18 | 37.10 | 37.18 | 87,607 |
2022-09-26 | 37.00 | 37.45 | 36.10 | 37.10 | 311,678 |
2022-09-23 | 40.25 | 40.25 | 36.00 | 37.00 | 984,176 |
2022-09-22 | 40.40 | 40.95 | 39.65 | 40.28 | 177,513 |
2022-09-21 | 41.00 | 41.45 | 40.00 | 41.25 | 187,906 |
2022-09-20 | 42.00 | 42.00 | 40.50 | 42.00 | 143,111 |
2022-09-19 | 41.98 | 41.98 | 41.98 | 41.98 | 0 |
2022-09-16 | 43.80 | 43.80 | 40.95 | 41.98 | 528,115 |
2022-09-15 | 43.00 | 45.25 | 42.70 | 42.70 | 336,251 |
2022-09-14 | 44.00 | 45.65 | 43.80 | 44.00 | 214,488 |
2022-09-13 | 48.00 | 48.85 | 43.55 | 44.80 | 1,055,738 |
2022-09-12 | 46.30 | 47.50 | 45.85 | 46.85 | 965,779 |
2022-09-09 | 44.40 | 47.90 | 44.40 | 45.63 | 747,512 |
2022-09-08 | 42.85 | 44.50 | 42.85 | 43.73 | 299,346 |
2022-09-07 | 43.50 | 43.50 | 42.05 | 42.80 | 274,519 |
2022-09-06 | 43.20 | 43.45 | 42.40 | 43.05 | 187,205 |
2022-09-05 | 42.85 | 43.80 | 42.00 | 43.20 | 274,654 |
2022-09-02 | 41.00 | 43.50 | 41.00 | 43.00 | 804,195 |
2022-09-01 | 42.00 | 42.80 | 40.00 | 41.45 | 571,975 |
2022-08-31 | 47.00 | 51.30 | 40.00 | 42.40 | 6,339,914 |
2022-08-30 | 36.80 | 37.00 | 36.80 | 37.00 | 55,829 |
2022-08-29 | 36.70 | 36.70 | 36.70 | 36.70 | 0 |
2022-08-26 | 38.00 | 38.50 | 36.10 | 36.70 | 199,924 |
2022-08-25 | 38.00 | 38.95 | 37.00 | 37.30 | 379,788 |
2022-08-24 | 38.05 | 38.95 | 37.80 | 38.30 | 126,662 |
2022-08-23 | 38.00 | 39.00 | 37.70 | 38.10 | 254,689 |
2022-08-22 | 39.25 | 40.00 | 38.20 | 38.58 | 266,220 |
2022-08-19 | 40.80 | 40.80 | 39.05 | 40.00 | 340,804 |
2022-08-18 | 40.80 | 40.80 | 39.40 | 40.30 | 225,789 |
2022-08-17 | 41.20 | 42.95 | 39.10 | 40.50 | 894,736 |
2022-08-16 | 37.00 | 42.90 | 37.00 | 42.40 | 686,705 |
2022-08-15 | 37.50 | 37.50 | 36.75 | 37.20 | 222,713 |
2022-08-12 | 36.40 | 37.50 | 36.40 | 37.50 | 750,252 |
2022-08-11 | 34.65 | 36.40 | 34.65 | 35.98 | 390,184 |
2022-08-10 | 34.55 | 35.00 | 34.50 | 35.00 | 35,154 |
2022-08-09 | 35.00 | 35.35 | 35.00 | 34.93 | 87,888 |
2022-08-08 | 36.20 | 36.20 | 34.50 | 34.58 | 77,296 |
2022-08-05 | 36.25 | 36.75 | 34.80 | 34.80 | 332,472 |
2022-08-04 | 37.00 | 37.00 | 34.90 | 36.20 | 1,007,139 |
2022-08-03 | 33.75 | 37.00 | 33.70 | 36.00 | 1,454,764 |
2022-08-02 | 32.00 | 33.70 | 32.00 | 33.48 | 500,967 |
2022-08-01 | 29.90 | 31.45 | 29.70 | 31.60 | 236,406 |
2022-07-29 | 29.40 | 30.00 | 29.20 | 29.90 | 214,910 |
2022-07-28 | 28.70 | 29.95 | 28.50 | 29.48 | 109,294 |
2022-07-27 | 29.95 | 30.00 | 28.40 | 30.00 | 110,559 |
2022-07-26 | 29.00 | 29.95 | 28.20 | 28.60 | 223,077 |
2022-07-25 | 28.75 | 30.00 | 28.60 | 30.00 | 109,583 |
2022-07-22 | 28.60 | 28.60 | 28.00 | 28.25 | 96,155 |
2022-07-21 | 29.00 | 29.00 | 27.85 | 28.23 | 78,550 |
2022-07-20 | 28.60 | 28.60 | 28.60 | 28.98 | 176,237 |
2022-07-19 | 29.00 | 29.00 | 28.65 | 29.08 | 45,727 |
2022-07-18 | 29.00 | 29.00 | 29.00 | 28.80 | 74,785 |
2022-07-15 | 29.00 | 29.65 | 29.00 | 29.45 | 47,975 |
2022-07-14 | 28.80 | 28.80 | 28.60 | 29.18 | 677,735 |
2022-07-13 | 29.05 | 29.05 | 28.40 | 29.18 | 120,921 |
2022-07-12 | 29.00 | 29.90 | 28.10 | 29.80 | 164,750 |
2022-07-11 | 30.70 | 30.70 | 29.20 | 29.90 | 27,063 |
2022-07-08 | 30.85 | 30.85 | 29.40 | 30.10 | 91,856 |
2022-07-07 | 30.80 | 30.80 | 29.40 | 30.20 | 63,589 |
2022-07-06 | 30.00 | 30.45 | 29.00 | 29.60 | 598,826 |
2022-07-05 | 29.40 | 29.85 | 28.80 | 29.05 | 137,304 |
2022-07-04 | 29.83 | 30.00 | 29.83 | 30.00 | 3,579 |
2022-07-01 | 29.55 | 29.55 | 29.00 | 29.83 | 185,847 |
2022-06-30 | 29.35 | 29.35 | 29.35 | 30.23 | 32,925 |
2022-06-29 | 29.60 | 29.60 | 29.60 | 29.60 | 166,636 |
2022-06-28 | 30.95 | 30.95 | 30.90 | 30.45 | 211,485 |
2022-06-27 | 29.20 | 29.20 | 29.20 | 29.58 | 14,305 |
2022-06-24 | 29.00 | 29.95 | 28.90 | 29.55 | 211,699 |
2022-06-23 | 29.95 | 29.95 | 29.20 | 29.55 | 60,010 |
2022-06-22 | 29.70 | 29.95 | 29.20 | 29.90 | 220,137 |
2022-06-21 | 30.00 | 30.80 | 29.70 | 30.10 | 240,326 |
2022-06-20 | 30.45 | 30.45 | 30.45 | 30.03 | 134,576 |
2022-06-17 | 29.70 | 30.55 | 29.70 | 30.13 | 32,903 |
2022-06-16 | 32.95 | 32.95 | 29.70 | 30.05 | 132,788 |
2022-06-15 | 31.95 | 31.95 | 31.00 | 31.03 | 95,732 |
2022-06-14 | 31.20 | 31.40 | 31.10 | 31.25 | 101,287 |
2022-06-13 | 31.95 | 31.95 | 30.70 | 31.20 | 86,921 |
2022-06-10 | 31.55 | 32.45 | 30.50 | 32.00 | 224,300 |
2022-06-09 | 31.40 | 32.85 | 30.65 | 32.28 | 349,070 |
2022-06-08 | 31.00 | 31.40 | 29.45 | 31.00 | 166,648 |
2022-06-07 | 30.00 | 30.00 | 29.05 | 30.55 | 283,738 |
2022-06-06 | 30.00 | 30.00 | 29.05 | 29.83 | 151,267 |
2022-06-03 | 29.43 | 29.43 | 29.43 | 29.43 | 0 |
2022-06-02 | 29.43 | 29.43 | 29.43 | 29.43 | 0 |
2022-06-01 | 29.95 | 29.95 | 29.40 | 29.43 | 77,012 |
2022-05-31 | 30.00 | 30.00 | 29.60 | 29.78 | 62,599 |
2022-05-30 | 30.00 | 30.00 | 29.40 | 29.78 | 43,286 |
2022-05-27 | 30.95 | 30.95 | 30.00 | 30.30 | 124,362 |
2022-05-26 | 30.95 | 30.95 | 29.65 | 30.33 | 244,799 |
2022-05-25 | 30.55 | 30.70 | 29.75 | 30.00 | 390,311 |
2022-05-24 | 30.40 | 31.35 | 30.05 | 30.55 | 441,851 |
2022-05-23 | 33.00 | 33.95 | 29.00 | 30.40 | 2,253,178 |
2022-05-20 | 28.95 | 28.95 | 27.30 | 27.45 | 257,894 |
2022-05-19 | 28.30 | 28.30 | 27.43 | 27.43 | 205,107 |
2022-05-18 | 28.95 | 29.00 | 28.00 | 28.30 | 111,808 |
2022-05-17 | 29.45 | 29.45 | 27.00 | 28.08 | 75,298 |
2022-05-16 | 29.00 | 29.00 | 27.85 | 28.23 | 358,780 |
2022-05-13 | 26.40 | 29.00 | 26.40 | 28.75 | 863,432 |
2022-05-12 | 29.45 | 29.45 | 26.40 | 26.40 | 264,471 |
2022-05-11 | 29.10 | 29.35 | 27.75 | 28.10 | 316,179 |
2022-05-10 | 28.75 | 28.75 | 27.65 | 27.80 | 634,968 |
2022-05-09 | 30.00 | 30.95 | 28.30 | 28.30 | 275,434 |
2022-05-06 | 29.40 | 31.05 | 29.00 | 31.00 | 101,361 |
2022-05-05 | 30.40 | 30.90 | 29.20 | 29.93 | 271,235 |
2022-05-04 | 31.00 | 31.00 | 30.40 | 30.70 | 75,388 |
2022-05-03 | 31.20 | 31.80 | 31.00 | 31.00 | 205,884 |
2022-05-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-04-29 | 31.60 | 32.00 | 31.50 | 32.00 | 52,129 |
2022-04-28 | 31.70 | 31.70 | 31.40 | 31.68 | 70,865 |
2022-04-27 | 30.50 | 32.00 | 30.30 | 32.00 | 139,758 |
2022-04-26 | 31.00 | 31.00 | 29.85 | 31.00 | 415,756 |
2022-04-25 | 32.20 | 32.80 | 30.00 | 30.58 | 672,476 |
2022-04-22 | 32.55 | 32.55 | 31.30 | 31.40 | 348,295 |
2022-04-21 | 35.50 | 35.50 | 32.00 | 32.40 | 676,320 |
2022-04-20 | 31.95 | 34.50 | 31.40 | 34.50 | 397,468 |
2022-04-19 | 31.40 | 32.00 | 30.00 | 31.90 | 657,003 |
2022-04-18 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2022-04-15 | 31.60 | 31.60 | 31.60 | 31.60 | 0 |
2022-04-14 | 31.45 | 32.00 | 30.35 | 31.60 | 430,665 |
2022-04-13 | 27.45 | 31.95 | 27.45 | 31.45 | 1,293,882 |
2022-04-12 | 28.95 | 28.95 | 28.00 | 28.18 | 302,789 |
2022-04-11 | 30.00 | 30.95 | 27.05 | 28.40 | 850,246 |
2022-04-08 | 25.95 | 32.00 | 25.95 | 31.00 | 2,503,792 |
2022-04-07 | 26.00 | 26.00 | 24.50 | 25.43 | 284,854 |
2022-04-06 | 24.55 | 25.95 | 24.50 | 24.78 | 484,501 |
2022-04-05 | 24.70 | 25.00 | 24.60 | 25.00 | 370,434 |
2022-04-04 | 25.00 | 25.40 | 24.80 | 24.95 | 913,570 |
2022-04-01 | 25.00 | 25.40 | 24.55 | 24.90 | 221,863 |
2022-03-31 | 24.70 | 24.70 | 24.40 | 24.70 | 1,235,791 |
2022-03-30 | 24.70 | 25.00 | 24.70 | 24.85 | 145,340 |
2022-03-29 | 25.00 | 25.00 | 24.50 | 24.70 | 107,821 |
2022-03-28 | 25.70 | 25.70 | 24.90 | 25.10 | 286,479 |
2022-03-25 | 25.00 | 25.60 | 25.00 | 24.95 | 739,928 |
2022-03-24 | 26.00 | 26.00 | 24.80 | 24.90 | 967,441 |
2022-03-23 | 26.60 | 29.00 | 26.00 | 26.15 | 2,653,402 |
2022-03-22 | 25.00 | 25.00 | 24.10 | 24.75 | 213,384 |
2022-03-21 | 25.70 | 25.70 | 24.80 | 25.65 | 315,964 |
2022-03-18 | 26.90 | 26.90 | 25.00 | 25.70 | 338,585 |
2022-03-17 | 26.50 | 27.00 | 24.40 | 27.00 | 465,961 |
2022-03-16 | 25.00 | 25.90 | 25.00 | 25.90 | 464,483 |
2022-03-15 | 26.00 | 27.00 | 25.00 | 25.50 | 824,930 |
2022-03-14 | 26.20 | 27.60 | 26.20 | 27.30 | 307,888 |
2022-03-11 | 27.00 | 28.00 | 26.80 | 27.70 | 178,745 |
2022-03-10 | 27.00 | 27.00 | 26.00 | 27.00 | 319,015 |
2022-03-09 | 25.60 | 27.80 | 25.60 | 27.00 | 264,102 |
2022-03-08 | 24.00 | 25.40 | 24.00 | 26.10 | 244,637 |
2022-03-07 | 27.50 | 27.50 | 24.00 | 25.00 | 868,962 |
2022-03-04 | 28.70 | 28.70 | 28.60 | 27.85 | 127,661 |
2022-03-03 | 29.10 | 29.10 | 28.70 | 29.00 | 115,812 |
2022-03-02 | 29.30 | 29.30 | 29.20 | 29.60 | 155,219 |
2022-03-01 | 27.90 | 30.20 | 27.90 | 29.85 | 1,106,241 |
2022-02-28 | 26.20 | 26.90 | 26.20 | 27.45 | 103,026 |
2022-02-25 | 27.90 | 28.00 | 25.60 | 25.85 | 599,833 |
2022-02-24 | 27.20 | 27.90 | 25.50 | 26.35 | 647,981 |
2022-02-23 | 28.40 | 28.60 | 27.60 | 27.60 | 73,476 |
2022-02-22 | 28.00 | 29.00 | 27.80 | 28.55 | 78,685 |
2022-02-21 | 29.20 | 29.20 | 28.10 | 28.10 | 353,993 |
2022-02-18 | 29.20 | 29.50 | 28.30 | 29.10 | 476,372 |
2022-02-17 | 29.00 | 30.00 | 29.00 | 30.00 | 253,589 |
2022-02-16 | 29.40 | 30.60 | 28.80 | 30.60 | 162,037 |
2022-02-15 | 29.00 | 29.90 | 28.90 | 29.00 | 121,330 |
2022-02-14 | 29.40 | 30.90 | 28.60 | 29.05 | 154,716 |
2022-02-11 | 30.40 | 30.40 | 28.80 | 29.40 | 117,712 |
2022-02-10 | 30.80 | 30.80 | 29.40 | 29.65 | 172,973 |
2022-02-09 | 30.00 | 30.60 | 29.60 | 30.20 | 255,307 |
2022-02-08 | 30.90 | 30.90 | 29.80 | 31.00 | 142,972 |
2022-02-07 | 29.40 | 31.00 | 28.90 | 31.00 | 261,559 |
2022-02-04 | 29.50 | 30.00 | 29.50 | 30.00 | 155,536 |
2022-02-03 | 30.00 | 30.00 | 29.10 | 29.30 | 383,742 |
2022-02-02 | 30.00 | 30.20 | 30.00 | 30.10 | 365,178 |
2022-02-01 | 29.50 | 30.10 | 28.70 | 30.10 | 1,500,678 |
2022-01-31 | 31.00 | 31.00 | 29.40 | 30.10 | 784,595 |
2022-01-28 | 31.10 | 31.10 | 29.30 | 29.70 | 334,120 |
2022-01-27 | 30.10 | 31.00 | 30.10 | 30.50 | 87,812 |
2022-01-26 | 31.10 | 31.20 | 30.10 | 31.20 | 222,220 |
2022-01-25 | 30.90 | 30.90 | 30.00 | 30.40 | 305,896 |
2022-01-24 | 32.00 | 32.00 | 29.00 | 30.50 | 1,040,997 |
2022-01-21 | 33.00 | 33.00 | 32.00 | 32.50 | 367,204 |
2022-01-20 | 33.00 | 33.00 | 32.60 | 33.00 | 150,424 |
2022-01-19 | 33.30 | 33.50 | 32.70 | 33.00 | 283,142 |
2022-01-18 | 33.10 | 33.60 | 32.80 | 33.50 | 401,425 |
2022-01-17 | 33.50 | 33.50 | 31.60 | 33.15 | 572,708 |
2022-01-14 | 34.10 | 34.90 | 33.50 | 33.50 | 314,798 |
2022-01-13 | 37.40 | 37.40 | 33.80 | 34.20 | 471,814 |
2022-01-12 | 37.40 | 37.40 | 35.80 | 36.00 | 200,261 |
2022-01-11 | 36.00 | 36.90 | 35.30 | 36.00 | 356,764 |
2022-01-10 | 36.00 | 36.90 | 34.60 | 34.60 | 207,086 |
2022-01-07 | 37.00 | 37.00 | 36.30 | 37.00 | 73,647 |
2022-01-06 | 38.30 | 38.40 | 34.60 | 37.00 | 566,721 |
2022-01-05 | 41.20 | 41.20 | 37.80 | 38.50 | 527,837 |
2022-01-04 | 40.00 | 40.00 | 39.10 | 40.00 | 267,168 |
2022-01-03 | 39.30 | 39.30 | 39.30 | 39.30 | 0 |
2021-12-31 | 41.40 | 41.40 | 39.00 | 39.30 | 209,323 |
2021-12-30 | 40.00 | 40.90 | 39.10 | 40.00 | 450,243 |
2021-12-29 | 39.80 | 39.80 | 38.70 | 39.65 | 246,760 |
2021-12-28 | 38.85 | 38.85 | 38.85 | 38.85 | 0 |
2021-12-27 | 38.85 | 38.85 | 38.85 | 38.85 | 0 |
2021-12-24 | 37.00 | 39.90 | 37.00 | 38.85 | 376,709 |
2021-12-23 | 35.20 | 38.00 | 35.00 | 38.00 | 376,875 |
2021-12-22 | 35.00 | 35.20 | 34.90 | 35.20 | 276,085 |
2021-12-21 | 34.20 | 35.80 | 34.20 | 35.50 | 190,137 |
2021-12-20 | 32.90 | 34.90 | 32.90 | 33.70 | 780,255 |
2021-12-17 | 31.00 | 32.20 | 31.00 | 31.60 | 101,265 |
2021-12-16 | 31.80 | 31.80 | 31.00 | 31.75 | 435,323 |
2021-12-15 | 32.50 | 32.50 | 30.70 | 31.90 | 281,334 |
2021-12-14 | 32.10 | 32.10 | 31.80 | 32.75 | 52,800 |
2021-12-13 | 32.80 | 33.40 | 32.00 | 32.40 | 198,428 |
2021-12-10 | 33.00 | 33.00 | 32.30 | 32.80 | 48,355 |
2021-12-09 | 33.40 | 33.40 | 31.90 | 33.00 | 284,288 |
2021-12-08 | 32.90 | 33.40 | 32.50 | 32.95 | 304,357 |
2021-12-07 | 32.40 | 32.50 | 31.80 | 32.50 | 270,471 |
2021-12-06 | 32.50 | 32.80 | 31.80 | 32.40 | 396,530 |
2021-12-03 | 33.60 | 33.60 | 31.40 | 32.90 | 233,721 |
2021-12-02 | 33.00 | 33.60 | 32.40 | 33.50 | 91,821 |
2021-12-01 | 33.60 | 33.60 | 32.50 | 33.40 | 172,917 |
2021-11-30 | 32.20 | 33.50 | 32.00 | 33.40 | 95,906 |
2021-11-29 | 32.90 | 32.90 | 31.70 | 32.45 | 130,579 |
2021-11-26 | 33.70 | 33.70 | 30.70 | 31.90 | 877,966 |
2021-11-25 | 34.90 | 34.90 | 33.60 | 33.90 | 79,043 |
2021-11-24 | 34.00 | 34.00 | 34.00 | 34.00 | 34,958 |
2021-11-23 | 34.90 | 35.00 | 33.70 | 35.00 | 160,407 |
2021-11-22 | 34.60 | 34.90 | 33.20 | 34.25 | 205,063 |
2021-11-19 | 34.50 | 35.30 | 34.00 | 34.40 | 302,232 |
2021-11-18 | 34.50 | 35.90 | 33.60 | 35.40 | 176,660 |
2021-11-17 | 35.00 | 35.50 | 34.70 | 34.65 | 211,369 |
2021-11-16 | 34.90 | 36.00 | 34.60 | 35.30 | 173,869 |
2021-11-15 | 35.30 | 35.90 | 34.90 | 35.30 | 281,528 |
2021-11-12 | 35.90 | 35.90 | 35.00 | 35.50 | 145,619 |
2021-11-11 | 36.00 | 36.00 | 35.20 | 35.80 | 93,550 |
2021-11-10 | 35.90 | 35.90 | 35.00 | 35.80 | 140,274 |
2021-11-09 | 35.00 | 35.90 | 35.00 | 35.35 | 66,091 |
2021-11-08 | 34.60 | 35.80 | 34.40 | 35.45 | 248,827 |
2021-11-05 | 34.40 | 35.00 | 34.20 | 35.00 | 163,924 |
2021-11-04 | 34.00 | 34.90 | 33.90 | 34.40 | 172,355 |
2021-11-03 | 36.30 | 36.30 | 33.80 | 34.60 | 418,972 |
2021-11-02 | 35.80 | 36.30 | 35.30 | 36.30 | 250,961 |
2021-11-01 | 35.80 | 36.30 | 35.60 | 36.30 | 290,624 |
2021-10-29 | 34.60 | 36.30 | 34.60 | 36.30 | 413,211 |
2021-10-28 | 34.00 | 35.00 | 33.80 | 35.00 | 297,322 |
2021-10-27 | 33.30 | 34.50 | 33.30 | 34.50 | 135,154 |
2021-10-26 | 33.00 | 34.10 | 32.90 | 33.90 | 778,348 |
2021-10-25 | 33.00 | 33.90 | 33.00 | 33.70 | 407,071 |
2021-10-22 | 32.00 | 32.20 | 32.00 | 32.40 | 200,470 |
2021-10-21 | 32.60 | 32.60 | 31.80 | 32.55 | 373,632 |
2021-10-20 | 31.90 | 32.30 | 31.20 | 32.30 | 502,513 |
2021-10-19 | 34.40 | 34.40 | 30.70 | 31.00 | 796,821 |
2021-10-18 | 34.50 | 34.50 | 32.40 | 33.55 | 639,135 |
2021-10-15 | 34.00 | 34.60 | 33.80 | 34.00 | 301,345 |
2021-10-14 | 33.50 | 34.80 | 32.90 | 34.40 | 1,706,492 |
2021-10-13 | 33.60 | 34.70 | 33.30 | 33.95 | 114,481 |
2021-10-12 | 35.40 | 35.40 | 33.70 | 33.85 | 134,587 |
2021-10-11 | 34.10 | 35.40 | 34.00 | 34.50 | 254,433 |
2021-10-08 | 33.90 | 35.50 | 33.10 | 35.50 | 176,507 |
2021-10-07 | 33.00 | 34.90 | 32.90 | 33.45 | 382,252 |
2021-10-06 | 35.00 | 35.00 | 33.10 | 33.80 | 333,501 |
2021-10-05 | 36.30 | 36.30 | 33.00 | 35.00 | 1,041,940 |
2021-10-04 | 38.40 | 38.40 | 36.00 | 36.25 | 227,144 |
2021-10-01 | 38.30 | 38.90 | 36.50 | 37.90 | 219,305 |
2021-09-30 | 40.90 | 40.90 | 36.50 | 38.30 | 411,640 |
2021-09-29 | 39.40 | 40.90 | 39.00 | 39.40 | 561,380 |
2021-09-28 | 39.90 | 39.90 | 39.00 | 39.40 | 268,658 |
2021-09-27 | 41.60 | 41.60 | 39.00 | 39.45 | 431,663 |
2021-09-24 | 40.30 | 40.60 | 39.80 | 40.10 | 245,181 |
2021-09-23 | 40.70 | 40.70 | 39.80 | 40.70 | 383,022 |
2021-09-22 | 40.00 | 40.60 | 39.60 | 40.00 | 150,244 |
2021-09-21 | 42.00 | 42.00 | 39.00 | 39.60 | 386,148 |
2021-09-20 | 42.50 | 42.50 | 41.50 | 42.00 | 242,739 |
2021-09-17 | 42.00 | 43.60 | 41.00 | 42.40 | 408,592 |
2021-09-16 | 40.00 | 44.10 | 40.00 | 42.50 | 1,002,443 |
2021-09-15 | 39.60 | 40.00 | 39.40 | 39.70 | 419,884 |
2021-09-14 | 39.50 | 40.00 | 39.50 | 39.80 | 229,349 |
2021-09-13 | 40.00 | 40.00 | 39.30 | 39.70 | 601,595 |
2021-09-10 | 40.00 | 40.00 | 39.80 | 40.00 | 252,812 |
2021-09-09 | 39.80 | 40.10 | 39.50 | 40.10 | 294,051 |
2021-09-08 | 40.00 | 40.00 | 39.20 | 40.00 | 138,255 |
2021-09-07 | 39.80 | 40.00 | 39.10 | 39.35 | 204,716 |
2021-09-06 | 40.00 | 40.00 | 38.80 | 39.70 | 884,890 |
2021-09-03 | 39.90 | 39.90 | 38.70 | 39.00 | 318,532 |
2021-09-02 | 38.70 | 39.90 | 38.30 | 39.35 | 200,911 |
2021-09-01 | 39.00 | 39.90 | 38.00 | 38.65 | 470,313 |
2021-08-31 | 39.90 | 42.00 | 38.10 | 40.00 | 1,156,083 |
2021-08-30 | 38.10 | 38.10 | 38.10 | 38.10 | 0 |
2021-08-27 | 39.00 | 39.00 | 37.70 | 38.10 | 290,973 |
2021-08-26 | 39.00 | 39.00 | 38.80 | 38.85 | 138,584 |
2021-08-25 | 39.00 | 39.40 | 38.50 | 39.40 | 374,838 |
2021-08-24 | 38.00 | 39.40 | 38.00 | 39.40 | 156,326 |
2021-08-23 | 38.00 | 38.50 | 38.00 | 38.50 | 88,448 |
2021-08-20 | 37.80 | 38.00 | 37.30 | 38.00 | 140,739 |
2021-08-19 | 37.60 | 38.00 | 35.80 | 38.00 | 384,394 |
2021-08-18 | 39.00 | 39.00 | 36.20 | 37.40 | 370,485 |
2021-08-17 | 39.00 | 39.00 | 38.20 | 39.15 | 159,803 |
2021-08-16 | 38.80 | 40.00 | 38.60 | 40.00 | 330,107 |
2021-08-13 | 38.80 | 38.80 | 38.00 | 38.80 | 440,340 |
2021-08-12 | 39.00 | 39.90 | 38.60 | 38.80 | 269,825 |
2021-08-11 | 39.00 | 39.80 | 38.40 | 39.00 | 317,346 |
2021-08-10 | 38.40 | 39.90 | 38.40 | 39.00 | 387,762 |
2021-08-09 | 38.80 | 39.00 | 38.10 | 38.60 | 368,264 |
2021-08-06 | 39.00 | 39.70 | 38.20 | 38.80 | 335,637 |
2021-08-05 | 39.20 | 39.20 | 38.40 | 39.00 | 199,136 |
2021-08-04 | 39.60 | 39.90 | 38.60 | 39.20 | 305,630 |
2021-08-03 | 39.90 | 39.90 | 38.70 | 39.60 | 138,314 |
2021-08-02 | 39.80 | 39.80 | 39.00 | 39.70 | 269,330 |
2021-07-30 | 39.00 | 39.90 | 39.00 | 39.80 | 86,970 |
2021-07-29 | 38.60 | 40.90 | 38.60 | 39.60 | 233,897 |
2021-07-28 | 38.90 | 39.40 | 38.00 | 39.40 | 257,653 |
2021-07-27 | 38.50 | 38.90 | 37.00 | 38.75 | 323,862 |
2021-07-26 | 39.60 | 39.60 | 37.20 | 38.60 | 759,768 |
2021-07-23 | 38.90 | 39.60 | 38.60 | 39.20 | 667,000 |
2021-07-22 | 36.90 | 38.70 | 36.90 | 38.70 | 699,365 |
2021-07-21 | 36.90 | 36.90 | 35.70 | 36.80 | 859,044 |
2021-07-20 | 38.40 | 38.90 | 35.10 | 36.00 | 1,641,437 |
2021-07-19 | 41.80 | 41.80 | 37.80 | 39.00 | 1,436,090 |
2021-07-16 | 42.00 | 42.90 | 40.40 | 41.25 | 591,166 |
2021-07-15 | 43.00 | 43.00 | 41.00 | 41.95 | 103,658 |
2021-07-14 | 43.90 | 43.90 | 41.00 | 41.10 | 208,318 |
2021-07-13 | 42.10 | 43.90 | 42.10 | 42.50 | 231,808 |
2021-07-12 | 42.40 | 43.90 | 41.70 | 41.70 | 283,951 |
2021-07-09 | 43.90 | 43.90 | 42.00 | 42.00 | 107,418 |
2021-07-08 | 43.90 | 43.90 | 42.00 | 42.00 | 124,904 |
2021-07-07 | 45.90 | 45.90 | 42.00 | 42.00 | 129,596 |
2021-07-06 | 45.90 | 45.90 | 43.00 | 43.00 | 214,903 |
2021-07-05 | 47.80 | 48.60 | 43.40 | 44.00 | 1,107,827 |
2021-07-02 | 42.70 | 47.00 | 42.70 | 47.00 | 605,213 |
2021-07-01 | 41.70 | 43.40 | 41.00 | 41.60 | 190,259 |
2021-06-30 | 43.80 | 43.80 | 41.50 | 41.70 | 388,015 |
2021-06-29 | 42.50 | 43.00 | 42.00 | 42.00 | 274,256 |
2021-06-28 | 42.10 | 43.90 | 42.10 | 42.70 | 460,270 |
2021-06-25 | 42.00 | 43.90 | 40.60 | 43.20 | 776,307 |
2021-06-24 | 41.00 | 42.00 | 40.00 | 42.00 | 1,165,551 |
2021-06-23 | 42.10 | 42.60 | 39.90 | 41.00 | 922,214 |
2021-06-22 | 43.00 | 43.00 | 41.60 | 42.00 | 985,281 |
2021-06-21 | 44.10 | 44.10 | 42.60 | 43.20 | 561,548 |
2021-06-18 | 44.30 | 44.80 | 43.40 | 44.70 | 644,334 |
2021-06-17 | 44.60 | 45.40 | 43.60 | 44.70 | 580,524 |
2021-06-16 | 47.30 | 47.40 | 44.00 | 45.80 | 375,780 |
2021-06-15 | 45.90 | 46.90 | 44.10 | 44.20 | 615,271 |
2021-06-14 | 46.40 | 47.00 | 45.80 | 46.50 | 524,265 |
2021-06-11 | 45.10 | 46.80 | 45.10 | 46.80 | 521,731 |
2021-06-10 | 46.00 | 46.20 | 45.00 | 45.80 | 517,256 |
2021-06-09 | 46.00 | 46.40 | 45.40 | 46.20 | 1,317,346 |
2021-06-08 | 47.00 | 47.00 | 45.30 | 46.00 | 1,660,823 |
2021-06-07 | 47.00 | 47.00 | 46.40 | 47.00 | 1,217,535 |
2021-06-04 | 48.00 | 48.10 | 46.50 | 47.00 | 2,770,036 |
2021-06-03 | 48.00 | 49.90 | 47.50 | 47.60 | 1,319,477 |
2021-06-02 | 47.00 | 47.90 | 46.60 | 47.10 | 1,589,794 |
2021-06-01 | 46.00 | 48.00 | 46.00 | 48.00 | 577,155 |
2021-05-28 | 47.90 | 47.90 | 45.30 | 46.00 | 780,894 |
2021-05-27 | 47.90 | 47.90 | 45.00 | 45.00 | 506,298 |
2021-05-26 | 46.10 | 48.00 | 46.10 | 48.00 | 380,108 |
2021-05-25 | 46.10 | 48.00 | 46.00 | 48.00 | 815,428 |
2021-05-24 | 45.50 | 47.90 | 45.10 | 47.00 | 587,581 |
2021-05-21 | 45.20 | 46.30 | 44.10 | 45.80 | 611,297 |
2021-05-20 | 46.00 | 47.90 | 44.10 | 45.20 | 709,263 |
2021-05-19 | 48.00 | 48.00 | 45.00 | 45.00 | 606,940 |
2021-05-18 | 45.60 | 48.10 | 45.60 | 47.00 | 1,018,418 |
2021-05-17 | 44.00 | 48.80 | 43.10 | 47.00 | 3,503,311 |
2021-05-14 | 50.60 | 52.00 | 44.00 | 44.00 | 760,179 |
2021-05-13 | 54.00 | 54.20 | 48.10 | 50.40 | 1,722,357 |
2021-05-12 | 45.90 | 56.80 | 43.00 | 55.00 | 3,100,912 |
2021-05-11 | 44.40 | 45.90 | 42.30 | 44.00 | 1,049,511 |
2021-05-10 | 48.00 | 48.00 | 43.00 | 43.00 | 1,297,305 |
2021-05-07 | 49.90 | 49.90 | 46.40 | 46.50 | 1,211,972 |
2021-05-06 | 51.00 | 51.00 | 47.00 | 47.00 | 1,121,539 |
2021-05-05 | 53.00 | 53.20 | 49.60 | 49.60 | 1,795,500 |
2021-05-04 | 60.00 | 60.00 | 51.00 | 51.00 | 3,009,725 |
2021-04-30 | 58.00 | 62.00 | 54.20 | 60.40 | 11,267,798 |
2021-04-29 | 49.40 | 50.00 | 44.60 | 45.00 | 3,307,584 |
2021-04-28 | 49.90 | 50.00 | 49.40 | 49.80 | 771,410 |
2021-04-27 | 49.90 | 49.90 | 48.70 | 49.90 | 298,381 |
2021-04-26 | 48.30 | 50.00 | 48.10 | 50.00 | 490,090 |
2021-04-23 | 50.00 | 52.40 | 48.20 | 48.50 | 582,086 |
2021-04-22 | 52.40 | 52.40 | 49.10 | 51.00 | 829,849 |
2021-04-21 | 52.80 | 52.80 | 49.00 | 49.00 | 774,397 |
2021-04-20 | 50.00 | 53.80 | 49.30 | 50.60 | 1,911,113 |
2021-04-19 | 53.00 | 53.00 | 50.00 | 50.00 | 938,115 |
2021-04-16 | 51.20 | 54.80 | 51.00 | 51.00 | 884,850 |
2021-04-15 | 55.00 | 55.80 | 52.00 | 52.00 | 1,147,119 |
2021-04-14 | 56.00 | 56.00 | 50.00 | 53.40 | 3,059,829 |
2021-04-13 | 52.00 | 59.00 | 52.00 | 55.00 | 4,732,086 |
2021-04-12 | 54.00 | 55.00 | 52.20 | 53.50 | 1,213,783 |
2021-04-09 | 55.00 | 55.00 | 53.00 | 55.00 | 1,396,534 |
2021-04-08 | 53.00 | 55.80 | 52.40 | 55.60 | 1,240,451 |
2021-04-07 | 54.00 | 55.00 | 52.00 | 55.00 | 1,116,763 |
2021-04-06 | 56.00 | 57.00 | 51.40 | 55.00 | 1,870,274 |
2021-04-01 | 50.00 | 56.00 | 49.00 | 54.20 | 3,034,097 |
2021-03-31 | 50.20 | 52.50 | 48.00 | 50.50 | 3,916,754 |
2021-03-30 | 52.00 | 56.00 | 52.00 | 52.50 | 1,475,082 |
2021-03-29 | 58.00 | 60.00 | 52.00 | 53.20 | 2,838,065 |
2021-03-26 | 52.30 | 58.00 | 52.00 | 58.00 | 3,373,980 |
2021-03-25 | 53.00 | 54.00 | 49.00 | 54.00 | 5,475,130 |
2021-03-24 | 54.00 | 58.50 | 54.00 | 55.00 | 7,995,559 |
2021-03-23 | 69.00 | 69.00 | 55.00 | 55.00 | 18,755,565 |
2021-03-22 | 67.00 | 79.00 | 66.50 | 67.60 | 34,016,383 |
2021-03-19 | 31.50 | 46.00 | 31.50 | 46.00 | 36,156,271 |
2021-03-18 | 18.40 | 18.40 | 18.00 | 18.00 | 223,220 |
2021-03-17 | 18.50 | 19.04 | 18.84 | 18.40 | 206,060 |
2021-03-16 | 19.40 | 20.00 | 19.50 | 19.50 | 189,906 |
2021-03-15 | 20.55 | 20.55 | 19.10 | 19.40 | 414,232 |
2021-03-12 | 19.75 | 21.00 | 21.00 | 21.00 | 552,699 |
2021-03-11 | 18.75 | 20.00 | 18.22 | 20.00 | 1,536,443 |
2021-03-10 | 18.25 | 19.18 | 19.18 | 19.18 | 539,146 |
2021-03-09 | 18.25 | 18.25 | 18.25 | 18.25 | 300,951 |
2021-03-08 | 19.00 | 19.75 | 17.75 | 18.25 | 1,125,084 |
2021-03-05 | 19.75 | 20.00 | 20.00 | 20.00 | 748,690 |
2021-03-04 | 18.50 | 21.00 | 18.00 | 21.00 | 7,245,011 |
2021-03-03 | 16.00 | 16.50 | 15.90 | 16.50 | 391,540 |
2021-03-02 | 15.86 | 16.90 | 15.25 | 16.00 | 908,264 |
2021-03-01 | 14.65 | 14.90 | 14.55 | 15.10 | 666,527 |
2021-02-26 | 16.60 | 15.25 | 14.50 | 14.50 | 1,788,079 |
2021-02-25 | 19.00 | 16.75 | 16.25 | 16.50 | 1,844,440 |
2021-02-24 | 19.44 | 20.00 | 18.50 | 20.00 | 345,363 |
2021-02-23 | 17.25 | 18.50 | 17.50 | 18.50 | 815,277 |
2021-02-22 | 19.50 | 20.00 | 17.00 | 17.25 | 977,409 |
2021-02-19 | 17.50 | 21.00 | 17.50 | 20.50 | 2,428,877 |
2021-02-18 | 15.50 | 18.50 | 17.50 | 18.00 | 4,694,193 |
2021-02-17 | 15.00 | 15.50 | 14.50 | 15.50 | 1,843,285 |
2021-02-16 | 13.90 | 13.94 | 13.94 | 13.94 | 1,940,347 |
2021-02-15 | 14.25 | 14.25 | 13.50 | 13.90 | 437,898 |
2021-02-12 | 15.00 | 15.00 | 14.25 | 14.25 | 96,161 |
2021-02-11 | 15.00 | 15.00 | 14.46 | 14.50 | 191,245 |
2021-02-10 | 13.76 | 13.76 | 13.76 | 14.50 | 245,350 |
2021-02-09 | 14.50 | 14.75 | 14.50 | 14.50 | 283,403 |
2021-02-08 | 14.50 | 15.00 | 13.76 | 13.76 | 979,528 |
2021-02-05 | 15.00 | 15.00 | 14.50 | 15.00 | 451,873 |
2021-02-04 | 13.75 | 14.50 | 13.75 | 14.50 | 958,270 |
2021-02-03 | 13.50 | 13.75 | 13.50 | 13.75 | 481,797 |
2021-02-02 | 13.50 | 13.50 | 13.00 | 13.50 | 247,329 |
2021-02-01 | 13.00 | 13.25 | 13.00 | 13.00 | 581,693 |
2021-01-29 | 13.50 | 13.25 | 13.00 | 13.00 | 746,274 |
2021-01-28 | 13.50 | 13.86 | 13.86 | 13.86 | 205,016 |
2021-01-27 | 13.90 | 13.20 | 13.20 | 13.20 | 671,607 |
2021-01-26 | 15.00 | 15.00 | 13.50 | 13.90 | 444,077 |
2021-01-25 | 15.00 | 15.00 | 14.50 | 14.50 | 303,811 |
2021-01-22 | 14.50 | 15.00 | 14.50 | 15.00 | 307,296 |
2021-01-21 | 14.50 | 14.50 | 14.50 | 14.50 | 431,098 |
2021-01-20 | 14.50 | 15.24 | 15.24 | 14.50 | 88,057 |
2021-01-19 | 14.50 | 14.50 | 14.50 | 14.50 | 186,131 |
2021-01-18 | 14.50 | 14.50 | 14.50 | 14.50 | 179,122 |
2021-01-15 | 15.25 | 15.25 | 14.50 | 14.50 | 207,264 |
2021-01-14 | 14.50 | 15.25 | 14.50 | 15.20 | 370,646 |
2021-01-13 | 15.00 | 15.50 | 14.50 | 14.50 | 277,021 |
2021-01-12 | 15.25 | 16.00 | 15.00 | 15.00 | 147,138 |
2021-01-11 | 15.50 | 15.50 | 15.25 | 15.25 | 506,038 |
2021-01-08 | 14.50 | 15.50 | 14.00 | 15.50 | 726,236 |
2021-01-07 | 15.00 | 15.76 | 14.24 | 14.24 | 480,342 |
2021-01-06 | 15.50 | 15.50 | 14.75 | 15.00 | 317,171 |
2021-01-05 | 16.22 | 16.22 | 15.50 | 15.50 | 244,154 |
2021-01-04 | 15.25 | 16.00 | 15.25 | 15.75 | 389,608 |
2020-12-31 | 14.25 | 15.25 | 14.25 | 15.25 | 721,750 |
2020-12-30 | 14.50 | 14.50 | 13.90 | 14.00 | 273,816 |
2020-12-29 | 14.50 | 14.50 | 14.15 | 14.15 | 615,403 |
2020-12-24 | 14.75 | 14.75 | 14.50 | 14.50 | 123,863 |
2020-12-23 | 14.75 | 15.00 | 15.00 | 14.75 | 226,726 |
2020-12-22 | 14.50 | 14.75 | 14.50 | 14.75 | 162,064 |
2020-12-21 | 15.25 | 15.00 | 15.00 | 15.00 | 344,321 |
2020-12-18 | 16.00 | 16.50 | 15.25 | 15.25 | 144,844 |
2020-12-17 | 16.00 | 16.00 | 16.00 | 16.00 | 92,398 |
2020-12-16 | 16.00 | 16.00 | 16.00 | 16.00 | 36,969 |
2020-12-15 | 17.50 | 17.50 | 15.80 | 16.00 | 107,862 |
2020-12-14 | 16.00 | 17.50 | 17.50 | 17.50 | 143,040 |
2020-12-11 | 16.00 | 17.00 | 16.00 | 17.00 | 829,459 |
2020-12-10 | 15.75 | 16.25 | 15.75 | 16.00 | 736,532 |
2020-12-09 | 14.50 | 16.00 | 14.50 | 15.75 | 607,253 |
2020-12-08 | 14.10 | 14.50 | 14.10 | 14.50 | 604,452 |
2020-12-07 | 14.10 | 14.10 | 14.10 | 14.10 | 235,912 |
2020-12-04 | 14.25 | 14.25 | 13.75 | 14.10 | 572,157 |
2020-12-03 | 14.95 | 15.60 | 14.25 | 14.25 | 581,919 |
2020-12-02 | 15.40 | 15.40 | 14.95 | 14.95 | 523,732 |
2020-12-01 | 15.75 | 15.75 | 15.40 | 15.40 | 415,671 |
2020-11-30 | 16.00 | 16.00 | 15.75 | 15.75 | 134,587 |
2020-11-27 | 16.00 | 16.00 | 16.00 | 16.00 | 50,798 |
2020-11-26 | 15.75 | 16.25 | 15.75 | 16.00 | 426,397 |
2020-11-25 | 15.75 | 15.75 | 15.75 | 15.75 | 173,216 |
2020-11-24 | 14.25 | 15.00 | 15.00 | 15.00 | 533,360 |
2020-11-23 | 14.25 | 14.25 | 14.25 | 14.25 | 521,382 |
2020-11-20 | 14.25 | 14.25 | 14.25 | 14.25 | 196,520 |
2020-11-19 | 14.25 | 14.50 | 14.50 | 14.50 | 271,871 |
2020-11-18 | 14.25 | 14.25 | 14.25 | 14.25 | 218,809 |
2020-11-17 | 14.96 | 14.96 | 14.40 | 14.25 | 268,803 |
2020-11-16 | 14.75 | 14.75 | 14.25 | 14.25 | 497,998 |
2020-11-13 | 14.75 | 14.75 | 14.00 | 14.75 | 304,860 |
2020-11-12 | 15.10 | 15.00 | 15.00 | 15.00 | 197,610 |
2020-11-11 | 15.40 | 15.40 | 14.75 | 15.10 | 180,433 |
2020-11-10 | 15.50 | 15.50 | 15.40 | 15.40 | 656,622 |
2020-11-09 | 15.50 | 15.50 | 15.50 | 15.50 | 219,558 |
2020-11-06 | 15.35 | 16.00 | 15.35 | 15.50 | 264,823 |
2020-11-05 | 14.50 | 15.35 | 14.50 | 15.35 | 327,181 |
2020-11-04 | 14.35 | 14.50 | 14.35 | 14.50 | 156,395 |
2020-11-03 | 14.25 | 14.35 | 14.05 | 14.35 | 217,874 |
2020-11-02 | 13.50 | 14.25 | 13.50 | 14.25 | 219,192 |
2020-10-30 | 13.75 | 13.75 | 13.50 | 13.50 | 292,075 |
2020-10-29 | 14.25 | 14.30 | 13.75 | 13.75 | 172,025 |
2020-10-28 | 14.50 | 14.50 | 14.25 | 14.25 | 207,421 |
2020-10-27 | 14.50 | 13.60 | 13.60 | 14.50 | 276,998 |
2020-10-26 | 15.00 | 15.00 | 14.50 | 14.50 | 737,744 |
2020-10-23 | 15.75 | 16.00 | 15.00 | 15.00 | 1,041,037 |
2020-10-22 | 14.50 | 16.00 | 14.50 | 15.75 | 1,317,450 |
2020-10-21 | 13.25 | 13.50 | 13.50 | 13.50 | 150,272 |
2020-10-20 | 14.25 | 13.50 | 13.50 | 13.50 | 234,277 |
2020-10-16 | 14.25 | 14.50 | 14.25 | 14.50 | 122,211 |
2020-10-15 | 15.25 | 15.25 | 14.25 | 14.25 | 253,752 |
2020-10-14 | 16.00 | 16.00 | 15.25 | 15.25 | 321,180 |
2020-10-13 | 16.00 | 16.00 | 16.00 | 16.00 | 120,400 |
2020-10-12 | 15.75 | 16.00 | 15.75 | 16.00 | 170,860 |
2020-10-09 | 15.50 | 15.50 | 15.50 | 15.50 | 424,276 |
2020-10-08 | 13.75 | 15.85 | 13.75 | 15.50 | 750,638 |
2020-10-07 | 13.00 | 14.10 | 13.00 | 13.75 | 628,628 |
2020-10-06 | 12.50 | 13.50 | 12.50 | 13.00 | 474,393 |
2020-10-05 | 13.25 | 13.25 | 12.25 | 12.50 | 796,537 |
2020-10-02 | 13.50 | 13.40 | 13.40 | 13.40 | 177,562 |
2020-10-01 | 13.80 | 13.80 | 13.35 | 13.50 | 399,267 |
2020-09-30 | 14.30 | 14.30 | 13.50 | 13.80 | 201,937 |
2020-09-29 | 14.50 | 14.50 | 14.30 | 14.30 | 117,931 |
2020-09-28 | 14.50 | 14.50 | 14.50 | 14.50 | 97,142 |
2020-09-25 | 14.25 | 14.50 | 14.25 | 14.50 | 313,338 |
2020-09-24 | 14.75 | 14.75 | 14.25 | 14.25 | 255,025 |
2020-09-23 | 15.00 | 15.00 | 14.75 | 14.75 | 219,422 |
2020-09-22 | 15.25 | 15.25 | 15.00 | 15.00 | 93,442 |
2020-09-21 | 15.50 | 15.50 | 15.25 | 15.25 | 343,150 |
2020-09-18 | 15.50 | 15.50 | 15.50 | 15.50 | 95,274 |
2020-09-17 | 16.00 | 16.00 | 15.50 | 15.50 | 153,237 |
2020-09-16 | 17.25 | 17.25 | 15.00 | 16.00 | 1,231,983 |
2020-09-15 | 17.50 | 17.50 | 17.00 | 17.25 | 188,894 |
2020-09-14 | 17.50 | 17.50 | 17.50 | 17.50 | 188,278 |
2020-09-11 | 17.75 | 17.75 | 17.50 | 17.50 | 110,028 |
2020-09-10 | 16.00 | 18.25 | 16.00 | 16.00 | 1,165,186 |
2020-09-09 | 14.75 | 16.00 | 14.75 | 16.00 | 632,937 |
2020-09-08 | 15.00 | 15.00 | 14.75 | 14.75 | 113,316 |
2020-09-07 | 15.25 | 15.25 | 14.75 | 15.00 | 245,964 |
2020-09-04 | 15.50 | 15.50 | 15.25 | 15.25 | 153,390 |
2020-09-03 | 15.25 | 15.50 | 15.25 | 15.50 | 362,425 |
2020-09-02 | 15.75 | 15.00 | 15.00 | 15.25 | 188,747 |
2020-09-01 | 16.10 | 16.10 | 16.10 | 15.75 | 160,652 |
2020-08-28 | 15.75 | 15.50 | 15.50 | 15.75 | 258,916 |
2020-08-27 | 16.25 | 16.25 | 15.50 | 16.00 | 178,603 |
2020-08-26 | 16.50 | 16.50 | 16.25 | 16.25 | 99,595 |
2020-08-25 | 16.50 | 16.50 | 16.50 | 16.50 | 209,478 |
2020-08-24 | 16.50 | 16.50 | 16.50 | 16.50 | 235,260 |
2020-08-21 | 16.50 | 16.50 | 16.50 | 16.50 | 459,913 |
2020-08-20 | 16.75 | 16.75 | 16.50 | 16.50 | 269,775 |
2020-08-19 | 17.00 | 17.00 | 16.50 | 16.75 | 230,212 |
2020-08-18 | 17.00 | 17.00 | 17.00 | 17.00 | 68,385 |
2020-08-17 | 17.00 | 17.00 | 16.40 | 17.00 | 175,346 |
2020-08-14 | 17.00 | 17.00 | 17.00 | 17.00 | 147,284 |
2020-08-13 | 17.00 | 17.00 | 16.50 | 17.00 | 185,080 |
2020-08-12 | 18.00 | 18.00 | 17.25 | 17.25 | 503,145 |
2020-08-11 | 18.00 | 18.00 | 18.00 | 18.00 | 189,462 |
2020-08-10 | 17.50 | 18.20 | 18.20 | 18.00 | 549,628 |
2020-08-07 | 17.00 | 17.00 | 16.50 | 17.00 | 108,533 |
2020-08-06 | 17.00 | 17.50 | 17.50 | 17.00 | 396,504 |
2020-08-05 | 16.00 | 17.10 | 17.10 | 17.00 | 933,966 |
2020-08-04 | 17.50 | 16.00 | 16.00 | 16.00 | 454,224 |
2020-07-31 | 15.00 | 15.00 | 14.75 | 14.75 | 43,278 |
2020-07-30 | 15.00 | 15.00 | 14.50 | 15.00 | 45,896 |
2020-07-29 | 15.00 | 15.00 | 15.00 | 15.00 | 132,891 |
2020-07-28 | 15.50 | 15.50 | 15.00 | 15.00 | 197,147 |
2020-07-27 | 15.25 | 15.50 | 15.25 | 15.50 | 546,691 |
2020-07-24 | 12.75 | 15.60 | 15.60 | 15.25 | 2,540,570 |
2020-07-23 | 13.00 | 13.00 | 12.75 | 12.75 | 189,211 |
2020-07-22 | 13.50 | 13.50 | 12.75 | 13.00 | 660,617 |
2020-07-21 | 13.50 | 13.50 | 13.50 | 13.50 | 124,282 |
2020-07-20 | 13.25 | 14.25 | 13.25 | 13.25 | 1,007,313 |
2020-07-17 | 12.75 | 13.25 | 12.75 | 13.25 | 311,539 |
2020-07-16 | 13.75 | 13.25 | 12.75 | 12.75 | 503,164 |
2020-07-15 | 13.50 | 13.50 | 13.50 | 13.50 | 511,874 |
2020-07-14 | 15.75 | 15.75 | 13.25 | 13.50 | 1,408,460 |
2020-07-13 | 16.00 | 16.00 | 15.50 | 15.50 | 81,546 |
2020-07-10 | 16.00 | 16.00 | 16.00 | 16.00 | 51,773 |
2020-07-09 | 16.25 | 16.25 | 16.00 | 16.00 | 177,609 |
2020-07-08 | 16.25 | 17.00 | 17.00 | 16.25 | 246,397 |
2020-07-07 | 16.25 | 16.25 | 16.25 | 16.25 | 106,488 |
2020-07-06 | 15.75 | 16.25 | 15.50 | 16.25 | 349,909 |
2020-07-03 | 14.75 | 15.75 | 14.25 | 15.75 | 645,037 |
2020-07-02 | 14.75 | 15.25 | 14.75 | 14.75 | 587,239 |
2020-07-01 | 15.50 | 15.75 | 15.00 | 15.00 | 356,055 |
2020-06-30 | 16.25 | 16.25 | 14.65 | 16.25 | 792,565 |
2020-06-29 | 16.25 | 16.25 | 16.25 | 16.25 | 375,707 |
2020-06-26 | 17.00 | 17.00 | 17.00 | 17.00 | 212,671 |
2020-06-25 | 17.75 | 17.75 | 16.50 | 17.75 | 419,699 |
2020-06-24 | 18.75 | 18.75 | 17.75 | 18.25 | 461,892 |
2020-06-23 | 18.50 | 18.50 | 17.35 | 18.25 | 475,641 |
2020-06-22 | 18.50 | 18.50 | 18.50 | 18.50 | 223,196 |
2020-06-19 | 18.75 | 19.25 | 18.50 | 18.50 | 537,458 |
2020-06-18 | 17.25 | 19.00 | 17.25 | 18.75 | 1,138,772 |
2020-06-17 | 17.25 | 17.25 | 17.25 | 17.25 | 313,488 |
2020-06-16 | 17.25 | 17.25 | 16.25 | 17.25 | 483,982 |
2020-06-15 | 17.50 | 17.50 | 16.50 | 17.25 | 512,324 |
2020-06-12 | 18.00 | 18.00 | 17.50 | 17.50 | 166,849 |
2020-06-11 | 19.00 | 19.00 | 17.40 | 18.00 | 620,651 |
2020-06-10 | 17.25 | 19.50 | 17.25 | 19.00 | 1,441,766 |
2020-06-09 | 19.25 | 17.25 | 16.75 | 17.25 | 2,842,300 |
2020-06-08 | 19.25 | 19.25 | 19.25 | 19.25 | 450,659 |
2020-06-05 | 18.76 | 19.25 | 18.76 | 19.25 | 417,653 |
2020-06-04 | 19.25 | 19.75 | 18.76 | 18.76 | 985,810 |
2020-06-03 | 21.00 | 19.00 | 19.00 | 19.25 | 1,641,685 |
2020-06-02 | 21.75 | 21.75 | 20.50 | 21.00 | 760,148 |
2020-06-01 | 22.00 | 22.50 | 21.75 | 21.75 | 1,348,673 |
2020-05-29 | 23.50 | 24.50 | 22.00 | 22.50 | 1,717,600 |
2020-05-28 | 20.25 | 22.30 | 22.30 | 22.50 | 1,797,430 |
2020-05-27 | 18.25 | 21.25 | 18.25 | 18.25 | 2,340,863 |
2020-05-26 | 18.50 | 18.50 | 18.25 | 18.25 | 1,416,420 |
2020-05-22 | 18.50 | 18.25 | 17.30 | 18.50 | 978,412 |
2020-05-21 | 19.75 | 19.06 | 19.06 | 18.50 | 2,779,323 |
2020-05-20 | 20.50 | 23.25 | 18.65 | 19.50 | 8,199,643 |
2020-05-19 | 14.00 | 20.20 | 20.20 | 20.23 | 8,984,384 |
2020-05-18 | 13.00 | 14.00 | 13.00 | 14.00 | 650,329 |
2020-05-15 | 13.25 | 13.25 | 13.00 | 13.00 | 399,737 |
2020-05-14 | 13.50 | 13.20 | 13.00 | 13.25 | 873,120 |
2020-05-13 | 12.75 | 13.50 | 12.50 | 13.50 | 740,386 |
2020-05-12 | 13.75 | 13.00 | 13.00 | 12.75 | 1,198,431 |
2020-05-11 | 14.00 | 14.00 | 13.75 | 13.75 | 402,146 |
2020-05-07 | 13.75 | 14.00 | 13.75 | 14.00 | 499,631 |
2020-05-06 | 13.00 | 14.00 | 13.60 | 13.75 | 3,125,146 |
2020-05-05 | 11.25 | 13.25 | 11.25 | 13.00 | 2,085,999 |
2020-05-04 | 11.25 | 11.25 | 11.25 | 11.25 | 281,402 |
2020-05-01 | 11.68 | 11.68 | 11.25 | 11.25 | 472,253 |
2020-04-30 | 11.65 | 11.65 | 11.65 | 11.65 | 213,154 |
2020-04-29 | 11.50 | 11.65 | 11.50 | 11.65 | 283,719 |
2020-04-28 | 12.05 | 11.50 | 11.30 | 12.05 | 676,094 |
2020-04-27 | 12.05 | 12.05 | 12.05 | 12.05 | 345,206 |
2020-04-24 | 11.25 | 12.25 | 11.25 | 12.05 | 745,461 |
2020-04-23 | 11.50 | 11.50 | 11.25 | 11.25 | 628,595 |
2020-04-22 | 12.00 | 12.00 | 11.50 | 12.00 | 1,165,185 |
2020-04-21 | 11.25 | 12.00 | 10.80 | 12.00 | 1,761,817 |
2020-04-20 | 10.65 | 11.75 | 10.65 | 11.25 | 1,476,374 |
2020-04-17 | 10.50 | 10.50 | 10.00 | 10.25 | 733,948 |
2020-04-16 | 10.25 | 10.50 | 10.00 | 10.50 | 369,092 |
2020-04-15 | 10.60 | 10.60 | 10.25 | 10.25 | 214,491 |
2020-04-14 | 11.75 | 11.75 | 10.60 | 11.75 | 886,933 |
2020-04-09 | 12.00 | 12.00 | 11.75 | 11.75 | 424,473 |
2020-04-08 | 12.00 | 12.50 | 11.80 | 12.00 | 1,575,711 |
2020-04-07 | 10.40 | 12.00 | 10.40 | 10.40 | 676,037 |
2020-04-06 | 9.85 | 10.75 | 9.85 | 9.38 | 3,610,901 |
2020-04-03 | 9.38 | 9.38 | 9.38 | 9.38 | 77,637 |
2020-04-03 | 9.38 | 9.38 | 9.00 | 9.38 | 344,615 |
2020-04-02 | 9.50 | 9.38 | 9.38 | 9.38 | 553,795 |
2020-04-02 | 9.50 | 9.50 | 9.50 | 9.50 | 496,424 |
2020-04-01 | 8.90 | 9.50 | 9.50 | 9.50 | 1,184,218 |
2020-04-01 | 8.90 | 9.75 | 8.85 | 8.90 | 818,832 |
2020-03-31 | 9.00 | 9.00 | 8.50 | 9.00 | 305,321 |
2020-03-30 | 9.25 | 9.25 | 9.25 | 9.25 | 176,662 |
2020-03-27 | 9.25 | 9.50 | 9.25 | 9.25 | 296,103 |
2020-03-26 | 8.65 | 9.75 | 8.65 | 8.65 | 1,243,231 |
2020-03-25 | 8.20 | 8.75 | 8.20 | 8.20 | 978,742 |
2020-03-24 | 8.10 | 8.35 | 8.10 | 8.10 | 267,248 |
2020-03-23 | 8.25 | 8.25 | 8.25 | 8.25 | 257,013 |
2020-03-20 | 7.75 | 8.20 | 7.75 | 7.75 | 108,147 |
2020-03-19 | 8.25 | 8.25 | 7.80 | 8.25 | 325,888 |
2020-03-18 | 8.25 | 8.25 | 8.25 | 8.25 | 14,125 |
2020-03-17 | 9.25 | 9.25 | 7.75 | 9.25 | 319,446 |
2020-03-16 | 10.25 | 9.60 | 9.10 | 10.25 | 545,104 |
2020-03-13 | 9.40 | 10.00 | 9.40 | 9.15 | 873,717 |
2020-03-12 | 10.50 | 10.50 | 10.13 | 11.13 | 639,417 |
2020-03-11 | 10.25 | 10.25 | 10.25 | 10.25 | 261,956 |
2020-03-10 | 10.63 | 10.63 | 10.25 | 10.63 | 503,780 |
2020-03-09 | 11.63 | 11.63 | 10.63 | 12.00 | 380,195 |
2020-03-06 | 12.00 | 12.00 | 11.88 | 12.00 | 307,531 |
2020-03-05 | 12.50 | 12.75 | 12.38 | 12.00 | 2,118,049 |
2020-03-04 | 12.00 | 12.38 | 12.00 | 12.00 | 1,230,172 |
2020-03-03 | 11.50 | 12.50 | 11.50 | 11.50 | 556,509 |
2020-03-02 | 11.25 | 12.05 | 12.05 | 11.25 | 573,094 |
2020-02-28 | 12.38 | 12.38 | 11.25 | 12.38 | 999,518 |
2020-02-27 | 12.13 | 13.13 | 12.00 | 12.13 | 1,520,991 |
2020-02-26 | 11.75 | 11.88 | 11.75 | 11.75 | 1,029,447 |
2020-02-25 | 11.75 | 11.88 | 11.75 | 11.88 | 311,844 |
2020-02-24 | 13.50 | 13.50 | 11.38 | 13.50 | 874,793 |
2020-02-21 | 13.25 | 13.63 | 13.00 | 13.50 | 490,149 |
2020-02-20 | 14.50 | 14.50 | 13.25 | 13.25 | 1,031,711 |
2020-02-19 | 13.50 | 14.75 | 13.25 | 14.50 | 1,877,597 |
2020-02-18 | 13.13 | 13.63 | 13.00 | 13.50 | 1,203,090 |
2020-02-17 | 12.13 | 13.25 | 12.13 | 13.13 | 1,922,379 |
2020-02-14 | 11.75 | 12.13 | 11.50 | 12.13 | 5,681,130 |
2020-02-13 | 11.50 | 12.25 | 11.25 | 11.75 | 3,823,799 |
2020-02-12 | 10.10 | 10.70 | 10.10 | 10.70 | 1,127,835 |
2020-02-11 | 9.35 | 10.10 | 9.35 | 10.10 | 3,124,580 |
2020-02-10 | 9.93 | 9.93 | 8.60 | 9.35 | 3,690,563 |
2020-02-07 | 10.63 | 10.63 | 9.93 | 9.93 | 1,214,929 |
2020-02-06 | 11.13 | 11.13 | 10.63 | 10.63 | 712,492 |
2020-02-05 | 11.50 | 11.50 | 10.88 | 11.13 | 939,518 |
2020-02-04 | 11.50 | 11.40 | 11.40 | 11.50 | 299,289 |
2020-02-03 | 11.50 | 11.50 | 11.38 | 11.50 | 153,855 |
2020-01-31 | 11.50 | 12.38 | 11.50 | 11.38 | 605,885 |
2020-01-30 | 11.38 | 11.38 | 11.25 | 11.38 | 725,043 |
2020-01-29 | 11.13 | 11.38 | 10.75 | 11.38 | 616,759 |
2020-01-28 | 11.63 | 11.63 | 11.13 | 11.13 | 934,050 |
2020-01-27 | 11.88 | 12.13 | 11.63 | 11.63 | 457,306 |
2020-01-24 | 12.63 | 12.00 | 11.88 | 11.88 | 976,752 |
2020-01-23 | 12.63 | 12.50 | 12.50 | 12.63 | 340,538 |
2020-01-22 | 12.88 | 12.80 | 12.63 | 12.63 | 961,965 |
2020-01-21 | 13.00 | 13.10 | 13.10 | 12.88 | 1,627,718 |
2020-01-20 | 11.13 | 13.25 | 11.13 | 12.75 | 3,177,374 |
2020-01-17 | 11.75 | 11.75 | 11.13 | 11.13 | 1,826,784 |
2020-01-16 | 11.75 | 11.75 | 11.13 | 11.75 | 811,985 |
2020-01-15 | 12.13 | 12.13 | 11.25 | 11.75 | 754,008 |
2020-01-14 | 12.63 | 12.63 | 12.13 | 12.13 | 669,357 |
2020-01-13 | 13.25 | 13.63 | 12.63 | 12.63 | 1,116,357 |
2020-01-10 | 12.50 | 13.25 | 12.50 | 13.25 | 672,844 |
2020-01-09 | 12.63 | 12.63 | 12.50 | 12.50 | 477,187 |
2020-01-08 | 12.88 | 13.00 | 12.25 | 12.63 | 1,016,726 |
2020-01-07 | 11.00 | 12.88 | 12.00 | 12.88 | 2,565,336 |
2020-01-06 | 11.50 | 11.50 | 10.75 | 11.00 | 1,613,117 |
2020-01-03 | 12.00 | 12.00 | 11.00 | 11.50 | 2,026,464 |
2020-01-02 | 13.88 | 13.25 | 11.88 | 12.00 | 1,621,102 |
2019-12-31 | 14.75 | 14.88 | 13.25 | 13.88 | 1,374,456 |
2019-12-30 | 15.38 | 15.50 | 13.75 | 14.75 | 3,642,479 |
2019-12-27 | 14.13 | 15.25 | 14.00 | 15.13 | 2,754,357 |
2019-12-24 | 10.88 | 14.88 | 10.88 | 14.13 | 4,786,662 |
2019-12-23 | 8.50 | 11.13 | 8.50 | 10.88 | 4,583,775 |
2019-12-20 | 10.75 | 10.75 | 9.10 | 9.10 | 2,411,831 |
2019-12-19 | 12.00 | 12.00 | 10.75 | 10.75 | 2,166,178 |
2019-12-18 | 12.00 | 13.25 | 11.75 | 12.00 | 4,035,860 |
2019-12-17 | 9.00 | 12.53 | 9.00 | 11.88 | 8,641,153 |
2019-12-16 | 10.50 | 10.13 | 8.60 | 9.90 | 5,015,300 |
2019-12-13 | 11.13 | 10.00 | 8.85 | 10.38 | 9,688,094 |
2019-12-12 | 12.63 | 11.50 | 11.13 | 11.13 | 4,385,140 |
2019-12-11 | 15.00 | 13.80 | 12.50 | 12.25 | 10,891,563 |
2019-12-10 | 19.00 | 15.88 | 7.75 | 14.38 | 36,277,987 |
2019-12-09 | 31.00 | 29.00 | 29.00 | 29.25 | 455,355 |
2019-12-06 | 31.00 | 31.00 | 30.50 | 31.00 | 149,669 |
2019-12-05 | 30.75 | 30.75 | 30.50 | 30.50 | 132,174 |
2019-12-04 | 30.75 | 30.75 | 30.00 | 30.50 | 411,846 |
2019-12-03 | 30.75 | 30.75 | 30.20 | 30.75 | 238,868 |
2019-12-02 | 29.75 | 31.50 | 29.75 | 30.75 | 611,830 |
2019-11-29 | 31.50 | 30.85 | 29.75 | 29.75 | 501,791 |
2019-11-28 | 32.00 | 32.00 | 30.25 | 31.50 | 484,104 |
2019-11-27 | 32.00 | 32.50 | 32.00 | 32.00 | 220,606 |
2019-11-26 | 30.50 | 32.50 | 29.75 | 32.00 | 791,976 |
2019-11-25 | 31.25 | 30.30 | 30.00 | 30.50 | 473,104 |
2019-11-22 | 31.75 | 32.25 | 30.75 | 31.25 | 551,239 |
2019-11-21 | 33.50 | 34.10 | 31.75 | 31.75 | 452,393 |
2019-11-20 | 30.75 | 33.50 | 32.25 | 33.50 | 586,612 |
2019-11-19 | 34.00 | 31.40 | 31.40 | 30.75 | 815,258 |
2019-11-18 | 34.50 | 35.10 | 34.50 | 34.00 | 510,885 |
2019-11-15 | 32.75 | 34.90 | 33.75 | 34.50 | 2,048,221 |
2019-11-14 | 30.25 | 32.50 | 30.25 | 32.50 | 663,429 |
2019-11-13 | 31.00 | 31.00 | 31.00 | 30.25 | 176,816 |
2019-11-12 | 31.00 | 32.75 | 31.00 | 31.00 | 649,017 |
2019-11-11 | 28.50 | 31.00 | 31.00 | 31.00 | 567,600 |
2019-11-08 | 28.50 | 28.75 | 28.00 | 28.50 | 225,977 |
2019-11-07 | 29.25 | 29.25 | 28.50 | 28.50 | 129,781 |
2019-11-06 | 29.50 | 29.30 | 29.25 | 29.25 | 422,220 |
2019-11-05 | 27.25 | 29.70 | 29.00 | 29.50 | 1,410,731 |
2019-11-04 | 25.75 | 27.25 | 25.50 | 27.25 | 532,043 |
2019-11-01 | 26.25 | 26.75 | 25.75 | 25.75 | 325,260 |
2019-10-31 | 27.00 | 27.00 | 26.00 | 26.25 | 128,929 |
2019-10-30 | 26.75 | 26.75 | 25.25 | 25.25 | 360,366 |
2019-10-29 | 27.00 | 27.75 | 26.50 | 28.50 | 250,909 |
2019-10-28 | 26.25 | 28.75 | 27.00 | 28.50 | 596,676 |
2019-10-25 | 24.75 | 26.50 | 24.75 | 26.25 | 782,844 |
2019-10-24 | 26.25 | 26.25 | 23.00 | 24.75 | 2,091,761 |
2019-10-23 | 27.25 | 27.25 | 25.50 | 26.25 | 1,120,888 |
2019-10-22 | 29.75 | 27.50 | 27.50 | 27.25 | 1,006,600 |
2019-10-21 | 31.00 | 34.00 | 28.25 | 28.75 | 1,172,352 |
2019-10-18 | 29.75 | 31.00 | 29.75 | 31.00 | 490,519 |
2019-10-17 | 30.50 | 31.50 | 29.50 | 29.75 | 721,981 |
2019-10-16 | 27.50 | 31.25 | 27.50 | 30.50 | 644,631 |
2019-10-15 | 29.25 | 29.25 | 27.25 | 27.50 | 885,801 |
2019-10-14 | 33.25 | 34.25 | 26.75 | 29.00 | 3,075,773 |
2019-10-11 | 35.00 | 35.00 | 32.50 | 33.25 | 378,003 |
2019-10-10 | 35.25 | 35.25 | 35.00 | 35.25 | 60,331 |
2019-10-09 | 34.50 | 35.25 | 34.50 | 35.25 | 229,640 |
2019-10-08 | 35.25 | 35.25 | 34.50 | 34.50 | 43,474 |
2019-10-07 | 34.75 | 35.50 | 34.75 | 35.25 | 255,433 |
2019-10-04 | 34.25 | 35.50 | 34.25 | 34.75 | 349,002 |
2019-10-03 | 34.75 | 34.75 | 34.00 | 34.25 | 131,188 |
2019-10-02 | 35.50 | 36.00 | 34.75 | 34.75 | 211,884 |
2019-10-01 | 32.75 | 32.75 | 32.75 | 32.75 | 0 |
2019-09-30 | 32.75 | 32.90 | 32.90 | 32.75 | 364,735 |
2019-09-27 | 33.75 | 33.75 | 32.75 | 32.75 | 474,184 |
2019-09-26 | 33.50 | 33.50 | 33.50 | 33.75 | 436,663 |
2019-09-25 | 35.00 | 35.00 | 32.50 | 33.50 | 296,751 |
2019-09-24 | 35.25 | 35.25 | 34.50 | 35.00 | 219,366 |
2019-09-23 | 32.75 | 35.50 | 32.75 | 35.25 | 1,708,599 |
2019-09-20 | 32.00 | 32.50 | 28.50 | 32.50 | 1,353,130 |
2019-09-19 | 32.50 | 33.00 | 31.50 | 32.00 | 328,462 |
2019-09-18 | 31.25 | 33.00 | 33.00 | 32.25 | 635,349 |
2019-09-17 | 34.75 | 32.50 | 30.50 | 31.25 | 1,750,363 |
2019-09-16 | 35.00 | 36.25 | 33.50 | 34.75 | 1,876,210 |
2019-09-13 | 28.00 | 35.50 | 28.00 | 35.00 | 4,209,656 |
2019-09-12 | 32.75 | 29.00 | 26.50 | 28.00 | 5,881,194 |
2019-09-11 | 43.00 | 43.50 | 32.50 | 33.25 | 4,333,005 |
2019-09-10 | 43.00 | 45.25 | 42.50 | 42.50 | 584,265 |
2019-09-09 | 41.50 | 41.50 | 40.50 | 41.25 | 424,010 |
2019-09-06 | 42.50 | 42.50 | 41.25 | 41.50 | 452,096 |
2019-09-05 | 43.25 | 43.25 | 42.50 | 42.50 | 128,432 |
2019-09-04 | 42.50 | 42.50 | 42.00 | 42.50 | 287,896 |
2019-09-03 | 44.00 | 45.00 | 42.50 | 42.50 | 385,418 |
2019-09-02 | 43.50 | 45.00 | 43.50 | 44.00 | 376,487 |
2019-08-30 | 43.75 | 43.75 | 43.25 | 43.75 | 235,852 |
2019-08-29 | 43.75 | 44.25 | 43.75 | 43.75 | 79,258 |
2019-08-28 | 44.25 | 45.00 | 43.50 | 43.75 | 217,794 |
2019-08-27 | 45.50 | 45.50 | 43.25 | 44.25 | 410,052 |
2019-08-23 | 45.50 | 45.50 | 45.50 | 45.50 | 224,763 |
2019-08-22 | 46.25 | 45.75 | 45.00 | 45.50 | 519,520 |
2019-08-21 | 45.75 | 47.00 | 46.00 | 46.25 | 914,760 |
2019-08-20 | 42.50 | 45.75 | 45.00 | 45.75 | 920,976 |
2019-08-19 | 42.00 | 42.50 | 41.00 | 42.50 | 518,927 |
2019-08-16 | 41.25 | 42.25 | 41.25 | 42.00 | 511,789 |
2019-08-15 | 43.75 | 44.25 | 40.50 | 41.25 | 1,017,072 |
2019-08-14 | 42.25 | 43.50 | 42.25 | 43.75 | 518,412 |
2019-08-13 | 42.75 | 42.75 | 42.25 | 42.25 | 359,113 |
2019-08-12 | 40.50 | 43.50 | 42.50 | 42.75 | 593,887 |
2019-08-09 | 42.25 | 43.00 | 40.50 | 40.50 | 318,638 |
2019-08-08 | 41.50 | 42.25 | 41.50 | 42.25 | 201,550 |
2019-08-07 | 44.00 | 44.00 | 41.00 | 41.50 | 357,332 |
2019-08-06 | 45.00 | 45.00 | 43.75 | 44.00 | 374,985 |
2019-08-05 | 42.75 | 46.00 | 42.75 | 45.00 | 509,671 |
2019-08-02 | 41.00 | 44.10 | 42.75 | 42.75 | 521,782 |
2019-08-01 | 42.25 | 42.25 | 39.00 | 41.00 | 1,043,766 |
2019-07-31 | 42.50 | 42.25 | 41.50 | 42.25 | 134,242 |
2019-07-30 | 42.50 | 42.75 | 42.50 | 42.50 | 447,991 |
2019-07-29 | 44.50 | 44.75 | 41.50 | 42.50 | 816,973 |
2019-07-26 | 45.75 | 46.75 | 44.50 | 44.50 | 343,241 |
2019-07-25 | 43.25 | 46.00 | 41.50 | 45.75 | 1,672,864 |
2019-07-24 | 46.50 | 45.25 | 43.25 | 43.25 | 768,290 |
2019-07-23 | 42.00 | 47.00 | 46.00 | 46.50 | 1,212,187 |
2019-07-22 | 45.75 | 46.75 | 41.50 | 41.50 | 1,074,828 |
2019-07-19 | 46.50 | 47.25 | 44.75 | 45.75 | 768,178 |
2019-07-18 | 48.25 | 48.25 | 44.50 | 46.50 | 1,419,947 |
2019-07-17 | 47.00 | 46.90 | 46.90 | 47.75 | 2,139,083 |
2019-07-16 | 43.75 | 48.00 | 46.00 | 47.75 | 2,921,376 |
2019-07-15 | 39.25 | 45.25 | 39.25 | 43.75 | 1,292,543 |
2019-07-12 | 38.00 | 40.25 | 39.25 | 39.25 | 658,827 |
2019-07-11 | 36.00 | 38.50 | 35.50 | 38.00 | 747,372 |
2019-07-10 | 35.50 | 36.00 | 35.00 | 36.00 | 254,210 |
2019-07-09 | 36.25 | 36.25 | 35.25 | 35.50 | 394,032 |
2019-07-08 | 34.25 | 36.25 | 35.50 | 36.25 | 811,131 |
2019-07-05 | 36.00 | 35.75 | 33.50 | 34.25 | 1,194,328 |
2019-07-04 | 39.50 | 40.00 | 34.50 | 35.75 | 2,973,850 |
2019-07-03 | 38.50 | 40.00 | 38.00 | 39.50 | 1,333,508 |
2019-07-02 | 38.00 | 38.50 | 38.50 | 38.50 | 1,751,884 |
2019-07-01 | 35.25 | 38.25 | 37.75 | 38.00 | 2,305,684 |
2019-06-28 | 31.75 | 36.00 | 31.00 | 35.25 | 1,972,272 |
2019-06-27 | 30.50 | 32.00 | 30.25 | 31.75 | 259,540 |
2019-06-26 | 31.25 | 31.00 | 30.25 | 30.50 | 419,106 |
2019-06-25 | 30.25 | 31.00 | 31.00 | 31.25 | 633,417 |
2019-06-24 | 32.50 | 32.50 | 29.75 | 30.25 | 1,565,642 |
2019-06-21 | 33.25 | 33.25 | 30.00 | 33.25 | 1,591,714 |
2019-06-20 | 28.25 | 33.00 | 29.25 | 33.25 | 3,386,105 |
2019-06-19 | 26.75 | 28.50 | 26.50 | 28.00 | 1,773,951 |
2019-06-18 | 24.25 | 25.50 | 24.00 | 25.50 | 433,432 |
2019-06-17 | 23.00 | 24.75 | 23.00 | 24.25 | 782,945 |
2019-06-14 | 24.00 | 24.00 | 22.75 | 22.75 | 318,590 |
2019-06-13 | 24.50 | 24.50 | 23.75 | 24.00 | 289,812 |
2019-06-12 | 24.50 | 24.50 | 23.50 | 24.50 | 489,936 |
2019-06-11 | 23.25 | 24.75 | 23.25 | 24.50 | 767,202 |
2019-06-10 | 20.75 | 24.25 | 20.75 | 23.25 | 844,545 |
2019-06-07 | 21.50 | 21.50 | 20.00 | 20.75 | 877,402 |
2019-06-06 | 23.00 | 23.00 | 21.15 | 21.50 | 660,496 |
2019-06-05 | 23.00 | 23.00 | 22.75 | 23.00 | 146,009 |
2019-06-04 | 23.50 | 23.50 | 23.00 | 23.00 | 310,033 |
2019-06-03 | 22.00 | 23.50 | 22.00 | 23.50 | 261,403 |
2019-05-31 | 22.75 | 22.75 | 22.00 | 22.75 | 350,221 |
2019-05-30 | 23.50 | 23.50 | 22.25 | 22.75 | 529,085 |
2019-05-29 | 24.00 | 24.00 | 23.50 | 23.50 | 231,434 |
2019-05-28 | 25.25 | 25.25 | 24.00 | 24.00 | 402,981 |
2019-05-24 | 24.00 | 26.50 | 24.00 | 25.25 | 1,271,143 |
2019-05-23 | 22.50 | 24.00 | 19.25 | 24.00 | 1,645,605 |
2019-05-22 | 22.00 | 22.50 | 21.50 | 22.50 | 263,739 |
2019-05-21 | 20.50 | 23.00 | 20.50 | 22.00 | 676,847 |
2019-05-20 | 22.50 | 21.80 | 21.80 | 20.50 | 624,424 |
2019-05-17 | 22.40 | 22.40 | 22.40 | 22.50 | 1,423,412 |
2019-05-16 | 24.85 | 24.85 | 22.00 | 22.40 | 2,504,305 |
2019-05-15 | 26.25 | 26.00 | 24.85 | 24.85 | 711,759 |
2019-05-14 | 25.35 | 26.25 | 25.10 | 26.25 | 413,015 |
2019-05-13 | 26.00 | 26.25 | 25.35 | 25.35 | 657,754 |
2019-05-10 | 26.00 | 26.00 | 25.75 | 26.00 | 436,310 |
2019-05-09 | 26.75 | 28.50 | 25.25 | 26.00 | 1,126,895 |
2019-05-08 | 28.25 | 26.50 | 26.50 | 26.25 | 4,661,761 |
2019-05-07 | 24.75 | 29.25 | 27.25 | 27.50 | 4,790,139 |
2019-05-03 | 21.25 | 25.25 | 24.20 | 24.50 | 3,513,945 |
2019-05-02 | 20.13 | 21.85 | 20.50 | 21.10 | 2,162,200 |
2019-05-01 | 18.25 | 19.88 | 18.25 | 19.50 | 2,515,514 |
2019-04-30 | 17.50 | 18.25 | 17.50 | 18.25 | 829,804 |
2019-04-29 | 17.50 | 17.75 | 17.50 | 17.50 | 334,289 |
2019-04-26 | 17.50 | 17.50 | 17.50 | 17.50 | 353,530 |
2019-04-25 | 17.75 | 17.75 | 17.50 | 17.50 | 278,219 |