Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-24 | 20.50 | 20.50 | 20.25 | 20.25 | 86,613 |
2024-04-23 | 20.25 | 20.90 | 20.50 | 20.50 | 320,532 |
2024-04-22 | 20.50 | 21.00 | 21.00 | 21.00 | 158,778 |
2024-04-19 | 20.00 | 20.50 | 19.50 | 20.50 | 399,354 |
2024-04-18 | 20.50 | 20.50 | 19.00 | 19.50 | 328,945 |
2024-04-17 | 21.00 | 21.00 | 20.50 | 20.50 | 524,948 |
2024-04-16 | 22.50 | 22.50 | 21.00 | 21.00 | 875,992 |
2024-04-15 | 21.00 | 24.00 | 21.00 | 24.00 | 983,459 |
2024-04-12 | 20.25 | 20.80 | 20.80 | 20.80 | 963,290 |
2024-04-11 | 20.25 | 20.50 | 20.00 | 20.25 | 157,606 |
2024-04-10 | 20.00 | 20.00 | 19.50 | 19.75 | 438,290 |
2024-04-09 | 20.25 | 20.50 | 19.75 | 19.75 | 374,046 |
2024-04-08 | 21.00 | 20.00 | 20.00 | 20.00 | 1,160,718 |
2024-04-05 | 21.50 | 21.50 | 21.00 | 21.00 | 416,411 |
2024-04-04 | 22.00 | 21.50 | 21.50 | 21.50 | 287,752 |
2024-04-03 | 21.50 | 22.00 | 21.50 | 22.00 | 259,734 |
2024-04-02 | 22.00 | 22.00 | 21.50 | 21.50 | 265,762 |
2024-04-01 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2024-03-29 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2024-03-28 | 22.00 | 22.00 | 22.00 | 22.00 | 178,105 |
2024-03-27 | 22.00 | 22.00 | 22.00 | 22.00 | 136,555 |
2024-03-26 | 22.00 | 22.00 | 21.50 | 22.00 | 199,777 |
2024-03-25 | 21.00 | 22.00 | 21.00 | 22.00 | 433,650 |
2024-03-22 | 22.00 | 22.00 | 22.00 | 22.00 | 82,060 |
2024-03-21 | 22.50 | 22.50 | 22.00 | 22.00 | 241,640 |
2024-03-20 | 22.50 | 22.50 | 22.50 | 22.50 | 75,878 |
2024-03-19 | 22.50 | 22.50 | 22.50 | 22.50 | 149,151 |
2024-03-18 | 23.25 | 23.25 | 22.50 | 22.50 | 130,613 |
2024-03-15 | 23.25 | 23.25 | 23.25 | 23.25 | 68,854 |
2024-03-14 | 23.25 | 23.25 | 23.25 | 23.25 | 13,428 |
2024-03-13 | 22.50 | 23.25 | 22.50 | 23.25 | 514,040 |
2024-03-12 | 22.50 | 22.50 | 22.50 | 22.50 | 103,947 |
2024-03-11 | 22.50 | 22.50 | 22.50 | 22.50 | 5,051 |
2024-03-08 | 23.00 | 23.00 | 22.50 | 22.50 | 371,458 |
2024-03-07 | 22.50 | 23.00 | 22.50 | 23.00 | 315,086 |
2024-03-06 | 23.00 | 23.00 | 22.50 | 22.50 | 117,786 |
2024-03-05 | 22.50 | 23.00 | 22.50 | 23.00 | 277,012 |
2024-03-04 | 23.50 | 22.80 | 22.80 | 22.80 | 210,003 |
2024-03-01 | 23.75 | 23.80 | 23.80 | 23.80 | 208,248 |
2024-02-29 | 24.25 | 24.25 | 23.75 | 23.75 | 140,582 |
2024-02-28 | 24.50 | 24.50 | 24.25 | 24.25 | 56,536 |
2024-02-27 | 24.75 | 24.75 | 24.50 | 24.50 | 88,576 |
2024-02-26 | 24.75 | 24.75 | 24.75 | 24.75 | 25,373 |
2024-02-23 | 24.75 | 24.75 | 24.75 | 24.75 | 19,404 |
2024-02-22 | 24.75 | 24.75 | 24.75 | 24.75 | 120,501 |
2024-02-21 | 24.50 | 24.75 | 24.50 | 24.75 | 105,531 |
2024-02-20 | 24.50 | 24.50 | 24.50 | 24.50 | 81,908 |
2024-02-19 | 25.75 | 25.75 | 24.25 | 24.50 | 208,482 |
2024-02-16 | 25.00 | 25.00 | 25.00 | 25.00 | 88,798 |
2024-02-15 | 25.00 | 25.00 | 25.00 | 25.00 | 30,164 |
2024-02-14 | 26.00 | 26.00 | 25.00 | 25.00 | 115,868 |
2024-02-13 | 26.75 | 26.75 | 26.00 | 26.00 | 189,025 |
2024-02-12 | 26.75 | 26.75 | 26.75 | 26.75 | 81,259 |
2024-02-09 | 27.50 | 27.50 | 26.75 | 26.75 | 121,426 |
2024-02-08 | 28.00 | 28.00 | 27.50 | 27.50 | 171,642 |
2024-02-07 | 28.00 | 28.80 | 28.80 | 28.80 | 63,744 |
2024-02-06 | 28.00 | 28.00 | 28.00 | 28.00 | 173,661 |
2024-02-05 | 28.00 | 28.10 | 27.30 | 27.30 | 184,852 |
2024-02-02 | 27.00 | 28.30 | 27.50 | 28.30 | 399,031 |
2024-02-01 | 26.00 | 27.25 | 26.00 | 26.75 | 369,462 |
2024-01-31 | 25.50 | 26.50 | 26.20 | 26.50 | 217,166 |
2024-01-30 | 24.50 | 25.50 | 25.50 | 25.50 | 138,741 |
2024-01-29 | 24.00 | 25.00 | 24.50 | 24.50 | 277,150 |
2024-01-26 | 23.00 | 24.00 | 23.00 | 24.00 | 531,891 |
2024-01-25 | 23.25 | 24.00 | 22.00 | 23.50 | 144,219 |
2024-01-24 | 24.00 | 24.00 | 23.25 | 23.25 | 120,073 |
2024-01-23 | 24.00 | 22.80 | 22.80 | 22.80 | 104,178 |
2024-01-22 | 24.00 | 23.10 | 23.10 | 23.10 | 51,749 |
2024-01-19 | 24.00 | 24.50 | 23.50 | 24.50 | 208,800 |
2024-01-18 | 24.50 | 24.50 | 24.00 | 24.00 | 104,357 |
2024-01-17 | 24.50 | 24.50 | 24.50 | 24.50 | 22,175 |
2024-01-16 | 24.25 | 25.00 | 25.00 | 25.00 | 191,409 |
2024-01-15 | 25.50 | 25.50 | 22.25 | 24.25 | 1,117,760 |
2024-01-12 | 25.80 | 26.25 | 25.80 | 26.00 | 107,249 |
2024-01-11 | 26.25 | 26.25 | 26.25 | 26.25 | 63,961 |
2024-01-10 | 26.75 | 26.75 | 26.25 | 26.25 | 179,762 |
2024-01-09 | 26.75 | 26.75 | 26.00 | 26.75 | 74,556 |
2024-01-08 | 26.75 | 26.75 | 26.75 | 26.75 | 130,087 |
2024-01-05 | 26.75 | 27.30 | 26.75 | 26.75 | 67,727 |
2024-01-04 | 26.25 | 26.75 | 26.25 | 26.75 | 282,978 |
2024-01-03 | 26.00 | 27.00 | 27.00 | 27.00 | 75,532 |
2024-01-02 | 25.50 | 26.50 | 26.00 | 26.00 | 540,572 |
2024-01-01 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-12-29 | 24.50 | 25.50 | 24.50 | 25.50 | 67,433 |
2023-12-28 | 25.25 | 25.25 | 24.00 | 24.50 | 214,989 |
2023-12-27 | 25.00 | 26.50 | 24.25 | 25.25 | 501,581 |
2023-12-26 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-12-25 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-12-22 | 24.00 | 25.00 | 24.00 | 25.00 | 137,625 |
2023-12-21 | 24.50 | 24.50 | 24.50 | 24.50 | 67,002 |
2023-12-20 | 23.00 | 24.50 | 23.00 | 24.50 | 144,283 |
2023-12-19 | 23.50 | 23.00 | 23.00 | 23.00 | 162,671 |
2023-12-18 | 24.00 | 24.00 | 23.50 | 23.50 | 129,078 |
2023-12-15 | 23.00 | 24.00 | 23.00 | 24.00 | 144,356 |
2023-12-14 | 23.00 | 24.00 | 23.00 | 24.00 | 322,096 |
2023-12-13 | 24.00 | 24.00 | 22.50 | 23.00 | 646,153 |
2023-12-12 | 24.00 | 25.50 | 25.50 | 25.50 | 42,594 |
2023-12-11 | 24.00 | 24.00 | 24.00 | 24.00 | 187,012 |
2023-12-08 | 23.50 | 25.00 | 24.00 | 24.00 | 142,048 |
2023-12-07 | 23.50 | 23.80 | 23.80 | 23.80 | 37,889 |
2023-12-06 | 23.50 | 23.50 | 23.50 | 23.50 | 34,012 |
2023-12-05 | 24.00 | 24.00 | 23.50 | 23.50 | 87,782 |
2023-12-04 | 24.00 | 24.00 | 24.00 | 24.00 | 83,632 |
2023-12-01 | 24.75 | 24.75 | 24.00 | 24.00 | 143,132 |
2023-11-30 | 24.75 | 24.75 | 24.00 | 24.75 | 253,699 |
2023-11-29 | 26.00 | 26.00 | 25.25 | 25.25 | 53,531 |
2023-11-28 | 26.00 | 26.00 | 26.00 | 26.00 | 70,811 |
2023-11-27 | 26.00 | 26.00 | 26.00 | 26.00 | 28,016 |
2023-11-24 | 26.00 | 26.00 | 26.00 | 26.00 | 5,956 |
2023-11-23 | 26.00 | 26.50 | 26.00 | 26.00 | 35,643 |
2023-11-22 | 26.00 | 26.50 | 26.00 | 26.00 | 46,436 |
2023-11-21 | 26.50 | 26.50 | 26.25 | 26.25 | 92,839 |
2023-11-20 | 26.25 | 26.50 | 26.25 | 26.50 | 41,587 |
2023-11-17 | 26.25 | 26.25 | 26.25 | 26.25 | 24,506 |
2023-11-16 | 26.25 | 26.25 | 26.25 | 26.25 | 15,954 |
2023-11-15 | 25.75 | 26.25 | 25.75 | 26.25 | 223,156 |
2023-11-14 | 26.50 | 26.50 | 26.00 | 26.00 | 34,576 |
2023-11-13 | 26.50 | 26.50 | 26.50 | 26.50 | 14,567 |
2023-11-10 | 26.50 | 27.00 | 27.00 | 27.00 | 73,612 |
2023-11-09 | 25.75 | 27.00 | 26.50 | 26.50 | 140,475 |
2023-11-08 | 25.50 | 25.75 | 25.50 | 25.75 | 60,481 |
2023-11-07 | 25.50 | 25.50 | 25.00 | 25.50 | 150,142 |
2023-11-06 | 24.50 | 25.50 | 24.50 | 25.50 | 158,206 |
2023-11-03 | 22.00 | 24.50 | 22.00 | 24.50 | 413,298 |
2023-11-02 | 22.00 | 22.25 | 21.75 | 22.25 | 154,433 |
2023-11-01 | 22.00 | 22.25 | 22.00 | 22.00 | 47,313 |
2023-10-31 | 23.00 | 23.00 | 22.00 | 22.00 | 240,284 |
2023-10-30 | 23.00 | 23.00 | 23.00 | 23.00 | 33,103 |
2023-10-27 | 23.00 | 23.50 | 23.00 | 23.00 | 68,990 |
2023-10-26 | 23.25 | 23.25 | 22.50 | 23.00 | 135,183 |
2023-10-25 | 23.25 | 23.25 | 23.25 | 23.25 | 43,467 |
2023-10-24 | 24.00 | 24.00 | 23.25 | 23.25 | 421,633 |
2023-10-23 | 24.00 | 24.50 | 24.00 | 24.50 | 147,037 |
2023-10-20 | 24.00 | 24.25 | 23.50 | 24.00 | 155,174 |
2023-10-19 | 24.25 | 24.25 | 24.25 | 24.25 | 113,494 |
2023-10-18 | 24.25 | 24.25 | 24.25 | 24.25 | 357,175 |
2023-10-17 | 24.50 | 24.25 | 23.40 | 24.25 | 324,459 |
2023-10-16 | 26.50 | 26.00 | 24.50 | 24.50 | 258,934 |
2023-10-13 | 26.50 | 26.50 | 26.50 | 26.50 | 45,006 |
2023-10-12 | 26.50 | 26.50 | 26.50 | 26.50 | 85,199 |
2023-10-11 | 26.50 | 26.50 | 26.50 | 26.50 | 280,146 |
2023-10-10 | 26.50 | 27.00 | 26.50 | 26.50 | 27,130 |
2023-10-09 | 26.75 | 26.75 | 26.50 | 26.50 | 28,452 |
2023-10-06 | 27.00 | 27.00 | 26.75 | 26.75 | 4,491 |
2023-10-05 | 27.00 | 27.00 | 27.00 | 27.00 | 13,306 |
2023-10-04 | 27.00 | 27.00 | 27.00 | 27.00 | 165,125 |
2023-10-03 | 27.50 | 27.50 | 26.50 | 27.00 | 591,741 |
2023-10-02 | 28.50 | 28.30 | 28.30 | 28.30 | 251,721 |
2023-09-29 | 28.50 | 28.50 | 28.50 | 28.50 | 175,045 |
2023-09-28 | 28.50 | 28.50 | 28.30 | 28.50 | 39,296 |
2023-09-27 | 29.00 | 29.00 | 28.50 | 28.50 | 86,216 |
2023-09-26 | 29.00 | 30.00 | 29.00 | 29.00 | 38,502 |
2023-09-25 | 29.50 | 29.00 | 28.30 | 29.00 | 172,417 |
2023-09-22 | 30.25 | 30.25 | 29.50 | 29.50 | 200,684 |
2023-09-21 | 30.00 | 30.50 | 29.50 | 30.25 | 150,046 |
2023-09-20 | 30.00 | 30.60 | 29.50 | 30.00 | 320,303 |
2023-09-19 | 30.50 | 30.50 | 30.50 | 30.50 | 184,454 |
2023-09-18 | 29.50 | 30.50 | 29.50 | 30.50 | 465,295 |
2023-09-15 | 29.25 | 29.25 | 29.25 | 29.25 | 12,410 |
2023-09-14 | 29.25 | 29.25 | 29.25 | 29.25 | 45,311 |
2023-09-13 | 29.25 | 29.25 | 29.25 | 29.25 | 74,963 |
2023-09-12 | 29.50 | 29.50 | 29.00 | 29.25 | 177,647 |
2023-09-11 | 31.00 | 31.25 | 29.50 | 29.50 | 551,504 |
2023-09-08 | 29.50 | 30.00 | 29.50 | 30.00 | 459,534 |
2023-09-07 | 29.00 | 29.50 | 29.00 | 29.50 | 90,120 |
2023-09-06 | 28.50 | 28.00 | 28.00 | 28.00 | 51,899 |
2023-09-05 | 29.50 | 29.50 | 28.25 | 28.50 | 107,784 |
2023-09-04 | 30.00 | 30.50 | 29.50 | 29.50 | 231,067 |
2023-09-01 | 28.25 | 30.50 | 28.25 | 30.00 | 622,559 |
2023-08-31 | 29.25 | 29.25 | 28.25 | 28.25 | 222,272 |
2023-08-30 | 29.00 | 29.50 | 28.75 | 29.25 | 560,567 |
2023-08-29 | 29.25 | 29.25 | 29.25 | 29.25 | 63,237 |
2023-08-28 | 29.25 | 29.25 | 29.25 | 29.25 | 0 |
2023-08-25 | 29.00 | 29.25 | 28.00 | 29.25 | 188,343 |
2023-08-24 | 29.25 | 29.25 | 29.00 | 29.00 | 32,327 |
2023-08-23 | 29.25 | 29.25 | 29.25 | 29.25 | 70,079 |
2023-08-22 | 29.25 | 29.25 | 29.25 | 29.25 | 17,107 |
2023-08-21 | 29.00 | 29.25 | 29.00 | 29.25 | 77,754 |
2023-08-18 | 29.00 | 29.00 | 28.50 | 29.00 | 55,402 |
2023-08-17 | 30.00 | 30.00 | 30.00 | 30.00 | 321,059 |
2023-08-16 | 30.25 | 30.25 | 30.00 | 30.00 | 137,030 |
2023-08-15 | 30.50 | 30.50 | 30.25 | 30.25 | 52,158 |
2023-08-14 | 30.75 | 31.00 | 31.00 | 31.00 | 224,407 |
2023-08-11 | 31.25 | 31.50 | 30.75 | 30.75 | 53,602 |
2023-08-10 | 31.50 | 31.50 | 31.50 | 31.50 | 39,058 |
2023-08-09 | 32.00 | 32.00 | 31.50 | 31.50 | 20,000 |
2023-08-08 | 32.00 | 32.00 | 31.50 | 31.50 | 230,079 |
2023-08-07 | 32.00 | 32.00 | 32.00 | 32.00 | 240,790 |
2023-08-04 | 32.00 | 32.00 | 32.00 | 32.00 | 5,535 |
2023-08-03 | 32.00 | 32.00 | 32.00 | 32.00 | 7,738 |
2023-08-02 | 32.75 | 32.75 | 32.00 | 32.00 | 104,147 |
2023-08-01 | 32.75 | 32.75 | 32.75 | 32.75 | 93,071 |
2023-07-31 | 33.25 | 33.25 | 32.75 | 32.75 | 1,664,248 |
2023-07-28 | 33.75 | 33.75 | 33.25 | 33.25 | 59,198 |
2023-07-27 | 33.00 | 33.75 | 33.00 | 33.75 | 129,270 |
2023-07-26 | 33.00 | 33.00 | 33.00 | 33.00 | 204,501 |
2023-07-25 | 33.00 | 33.00 | 33.00 | 33.00 | 1,233,182 |
2023-07-24 | 33.10 | 33.10 | 33.10 | 33.10 | 1,240,612 |
2023-07-21 | 33.10 | 33.10 | 33.10 | 33.10 | 1,198,465 |
2023-07-20 | 31.75 | 33.75 | 31.75 | 33.10 | 1,846,832 |
2023-07-19 | 31.75 | 31.75 | 31.75 | 31.75 | 179,403 |
2023-07-18 | 32.25 | 31.40 | 31.40 | 31.40 | 91,265 |
2023-07-17 | 30.25 | 32.25 | 30.25 | 32.25 | 766,600 |
2023-07-14 | 30.25 | 30.25 | 30.25 | 30.25 | 21,022 |
2023-07-13 | 30.50 | 30.50 | 30.25 | 30.25 | 42,057 |
2023-07-12 | 30.25 | 30.50 | 30.00 | 30.50 | 277,326 |
2023-07-11 | 30.50 | 30.50 | 30.25 | 30.25 | 32,513 |
2023-07-10 | 30.50 | 31.60 | 30.50 | 30.50 | 149,269 |
2023-07-07 | 31.50 | 31.00 | 31.00 | 31.00 | 192,114 |
2023-07-06 | 32.25 | 32.25 | 31.50 | 31.50 | 44,467 |
2023-07-05 | 32.25 | 32.50 | 32.25 | 32.25 | 197,399 |
2023-07-04 | 32.25 | 33.70 | 32.25 | 32.25 | 83,131 |
2023-07-03 | 32.00 | 33.70 | 32.00 | 32.25 | 98,794 |
2023-06-30 | 32.00 | 32.00 | 32.00 | 32.00 | 62,063 |
2023-06-29 | 31.75 | 32.00 | 31.75 | 32.00 | 76,795 |
2023-06-28 | 32.50 | 31.75 | 31.00 | 31.75 | 341,727 |
2023-06-27 | 32.50 | 32.50 | 32.50 | 32.50 | 49,538 |
2023-06-26 | 32.50 | 32.50 | 32.50 | 32.50 | 1,186 |
2023-06-23 | 32.50 | 32.50 | 32.50 | 32.50 | 103,379 |
2023-06-22 | 32.50 | 32.50 | 32.50 | 32.50 | 3,730 |
2023-06-21 | 33.25 | 33.25 | 32.50 | 32.50 | 283,668 |
2023-06-20 | 33.00 | 33.25 | 33.00 | 33.25 | 82,991 |
2023-06-19 | 33.00 | 33.00 | 33.00 | 33.00 | 7,596 |
2023-06-16 | 33.00 | 33.00 | 33.00 | 33.00 | 43,597 |
2023-06-15 | 34.25 | 33.00 | 32.60 | 33.00 | 444,787 |
2023-06-14 | 34.25 | 35.00 | 34.25 | 34.50 | 310,919 |
2023-06-13 | 33.50 | 34.00 | 33.50 | 34.00 | 149,109 |
2023-06-12 | 33.75 | 33.75 | 33.50 | 33.50 | 119,213 |
2023-06-09 | 33.85 | 33.90 | 33.90 | 33.90 | 75,526 |
2023-06-08 | 33.85 | 33.85 | 33.85 | 33.85 | 16,722 |
2023-06-07 | 33.50 | 34.20 | 34.20 | 34.20 | 204,591 |
2023-06-06 | 33.50 | 33.50 | 33.50 | 33.50 | 103,083 |
2023-06-05 | 34.50 | 34.50 | 33.50 | 33.50 | 251,972 |
2023-06-02 | 34.75 | 34.75 | 34.25 | 34.50 | 115,865 |
2023-06-01 | 35.00 | 35.00 | 34.75 | 34.75 | 204,920 |
2023-05-31 | 35.25 | 35.25 | 34.75 | 35.00 | 214,114 |
2023-05-30 | 36.00 | 36.00 | 35.25 | 35.25 | 262,997 |
2023-05-29 | 36.00 | 36.00 | 36.00 | 36.00 | 0 |
2023-05-26 | 36.00 | 36.00 | 36.00 | 36.00 | 146,087 |
2023-05-25 | 36.20 | 36.50 | 36.00 | 36.00 | 245,525 |
2023-05-24 | 36.75 | 36.50 | 34.50 | 36.00 | 1,014,007 |
2023-05-23 | 34.30 | 37.25 | 34.30 | 35.90 | 915,192 |
2023-05-22 | 33.50 | 35.20 | 35.20 | 35.20 | 1,142,507 |
2023-05-19 | 33.00 | 34.00 | 33.50 | 33.50 | 432,987 |
2023-05-18 | 33.00 | 33.00 | 33.00 | 33.00 | 111,876 |
2023-05-17 | 33.00 | 33.50 | 33.00 | 33.00 | 141,244 |
2023-05-16 | 33.00 | 33.00 | 33.00 | 33.00 | 76,727 |
2023-05-15 | 33.00 | 33.00 | 33.00 | 33.00 | 338,892 |
2023-05-12 | 32.75 | 33.00 | 32.75 | 33.00 | 196,989 |
2023-05-11 | 33.00 | 33.00 | 33.00 | 33.00 | 426,777 |
2023-05-10 | 33.00 | 33.00 | 33.00 | 33.00 | 424,879 |
2023-05-09 | 33.00 | 33.00 | 33.00 | 33.00 | 125,975 |
2023-05-08 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2023-05-05 | 33.25 | 33.25 | 32.60 | 33.00 | 475,786 |
2023-05-04 | 33.25 | 33.25 | 33.25 | 33.25 | 155,234 |
2023-05-03 | 34.00 | 34.10 | 32.50 | 33.25 | 606,203 |
2023-05-02 | 33.25 | 34.50 | 33.50 | 34.50 | 1,210,821 |
2023-05-01 | 33.25 | 33.25 | 33.25 | 33.25 | 0 |
2023-04-28 | 31.50 | 33.50 | 31.50 | 33.25 | 822,909 |
2023-04-27 | 31.75 | 31.75 | 31.30 | 31.75 | 890,500 |
2023-04-26 | 31.75 | 31.60 | 31.60 | 31.60 | 740,884 |
2023-04-25 | 31.25 | 31.60 | 30.75 | 31.60 | 1,109,113 |
2023-04-24 | 29.00 | 30.25 | 29.00 | 30.25 | 2,146,640 |
2023-04-21 | 29.00 | 29.00 | 29.00 | 29.00 | 10,471 |
2023-04-20 | 29.00 | 29.00 | 29.00 | 29.00 | 204,136 |
2023-04-19 | 29.00 | 29.00 | 29.00 | 29.00 | 45,346 |
2023-04-18 | 29.00 | 29.00 | 29.00 | 29.00 | 32,817 |
2023-04-17 | 29.00 | 29.00 | 29.00 | 29.00 | 240,063 |
2023-04-14 | 29.00 | 29.00 | 29.00 | 29.00 | 35,988 |
2023-04-13 | 28.75 | 29.50 | 28.75 | 29.00 | 181,586 |
2023-04-12 | 28.50 | 28.75 | 28.50 | 28.50 | 369,399 |
2023-04-11 | 28.75 | 28.75 | 28.25 | 28.50 | 192,641 |
2023-04-10 | 28.75 | 28.75 | 28.75 | 28.75 | 0 |
2023-04-07 | 28.75 | 28.75 | 28.75 | 28.75 | 0 |
2023-04-06 | 28.50 | 28.75 | 28.50 | 28.75 | 66,807 |
2023-04-05 | 28.75 | 28.75 | 28.50 | 28.50 | 197,721 |
2023-04-04 | 28.00 | 28.75 | 28.00 | 28.75 | 134,764 |
2023-04-03 | 28.00 | 28.00 | 27.80 | 28.00 | 25,111 |
2023-03-31 | 27.50 | 28.00 | 27.50 | 28.00 | 363,256 |
2023-03-30 | 28.00 | 28.25 | 28.00 | 28.00 | 122,755 |
2023-03-29 | 28.50 | 28.50 | 28.25 | 28.25 | 35,094 |
2023-03-28 | 28.25 | 28.25 | 28.25 | 28.25 | 6,691 |
2023-03-27 | 29.25 | 29.25 | 28.25 | 28.25 | 227,575 |
2023-03-24 | 28.50 | 29.50 | 28.70 | 29.25 | 498,050 |
2023-03-23 | 27.50 | 28.50 | 27.50 | 28.50 | 348,247 |
2023-03-22 | 26.50 | 27.50 | 26.25 | 27.50 | 184,285 |
2023-03-21 | 26.00 | 26.50 | 26.00 | 26.50 | 138,024 |
2023-03-20 | 27.00 | 27.00 | 25.75 | 26.00 | 275,788 |
2023-03-17 | 26.25 | 27.00 | 26.75 | 27.00 | 288,681 |
2023-03-16 | 25.75 | 26.50 | 25.75 | 26.25 | 196,674 |
2023-03-15 | 26.50 | 25.80 | 25.50 | 25.75 | 717,613 |
2023-03-14 | 26.75 | 27.00 | 26.25 | 26.50 | 225,349 |
2023-03-13 | 27.00 | 27.50 | 27.00 | 26.75 | 249,996 |
2023-03-10 | 26.50 | 27.50 | 26.10 | 27.00 | 526,742 |
2023-03-09 | 29.00 | 29.00 | 27.40 | 27.50 | 557,323 |
2023-03-08 | 30.50 | 29.00 | 28.50 | 29.00 | 912,931 |
2023-03-07 | 30.50 | 30.50 | 30.00 | 30.00 | 150,528 |
2023-03-06 | 32.00 | 32.00 | 30.50 | 30.50 | 446,161 |
2023-03-03 | 30.50 | 31.50 | 30.50 | 31.50 | 231,974 |
2023-03-02 | 30.25 | 30.50 | 30.00 | 30.50 | 242,140 |
2023-03-01 | 30.25 | 30.50 | 30.25 | 30.25 | 329,285 |
2023-02-28 | 31.00 | 31.00 | 30.25 | 30.25 | 241,991 |
2023-02-27 | 31.00 | 31.00 | 31.00 | 31.00 | 121,063 |
2023-02-24 | 31.00 | 31.50 | 30.50 | 31.00 | 584,371 |
2023-02-23 | 29.00 | 30.50 | 29.00 | 30.50 | 1,149,765 |
2023-02-22 | 30.50 | 30.50 | 30.25 | 30.25 | 458,933 |
2023-02-21 | 30.75 | 31.00 | 30.50 | 30.50 | 905,189 |
2023-02-20 | 30.75 | 32.25 | 30.75 | 30.75 | 1,769,254 |
2023-02-17 | 30.50 | 30.75 | 30.25 | 30.75 | 356,101 |
2023-02-16 | 30.50 | 30.50 | 30.50 | 30.50 | 1,218,460 |
2023-02-15 | 30.25 | 31.25 | 30.25 | 30.50 | 1,445,332 |
2023-02-14 | 29.50 | 30.25 | 30.00 | 30.25 | 1,218,421 |
2023-02-13 | 29.50 | 29.50 | 29.00 | 29.50 | 702,851 |
2023-02-10 | 29.25 | 29.75 | 29.25 | 29.50 | 568,240 |
2023-02-09 | 29.00 | 30.00 | 29.50 | 29.50 | 1,484,251 |
2023-02-08 | 27.75 | 29.25 | 28.05 | 29.00 | 819,533 |
2023-02-07 | 27.40 | 28.05 | 27.40 | 28.05 | 954,742 |
2023-02-06 | 25.00 | 28.25 | 25.00 | 28.05 | 2,390,755 |
2023-02-03 | 23.10 | 24.50 | 23.10 | 24.50 | 278,285 |
2023-02-02 | 25.25 | 24.50 | 23.75 | 23.75 | 855,536 |
2023-02-01 | 26.50 | 26.50 | 25.00 | 25.25 | 473,442 |
2023-01-31 | 26.75 | 26.75 | 26.50 | 26.50 | 129,906 |
2023-01-30 | 27.50 | 27.50 | 26.25 | 26.75 | 484,499 |
2023-01-27 | 27.00 | 27.75 | 27.00 | 27.50 | 528,910 |
2023-01-26 | 27.00 | 27.00 | 27.00 | 27.00 | 166,975 |
2023-01-25 | 25.75 | 27.25 | 25.75 | 27.00 | 461,507 |
2023-01-24 | 26.00 | 26.50 | 26.50 | 26.50 | 155,199 |
2023-01-23 | 26.00 | 26.50 | 26.00 | 26.00 | 185,583 |
2023-01-20 | 26.00 | 26.00 | 26.00 | 26.00 | 174,213 |
2023-01-19 | 26.00 | 26.00 | 26.00 | 26.00 | 367,498 |
2023-01-18 | 26.50 | 26.50 | 26.00 | 26.00 | 1,592,059 |
2023-01-17 | 26.50 | 26.50 | 26.50 | 26.50 | 963,390 |
2023-01-16 | 24.50 | 26.50 | 24.50 | 26.50 | 2,696,419 |
2023-01-13 | 23.50 | 24.75 | 23.50 | 24.50 | 664,812 |
2023-01-12 | 24.00 | 24.00 | 23.25 | 23.50 | 159,650 |
2023-01-11 | 24.00 | 24.00 | 22.75 | 23.25 | 223,928 |
2023-01-10 | 22.00 | 23.25 | 22.00 | 22.75 | 158,297 |
2023-01-09 | 23.50 | 24.25 | 22.75 | 23.25 | 451,353 |
2023-01-06 | 21.50 | 22.50 | 21.50 | 22.25 | 275,766 |
2023-01-05 | 21.00 | 21.50 | 21.50 | 21.50 | 153,627 |
2023-01-04 | 21.00 | 21.00 | 21.00 | 21.00 | 41,889 |
2023-01-03 | 20.25 | 21.50 | 20.25 | 21.00 | 79,022 |
2023-01-02 | 20.25 | 20.25 | 20.25 | 20.25 | 0 |
2022-12-30 | 20.75 | 20.75 | 20.25 | 20.25 | 48,003 |
2022-12-29 | 20.00 | 21.00 | 20.00 | 20.75 | 576,383 |
2022-12-28 | 19.50 | 20.00 | 19.50 | 20.00 | 116,898 |
2022-12-27 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-26 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2022-12-23 | 19.50 | 19.50 | 19.05 | 19.50 | 88,881 |
2022-12-22 | 19.50 | 19.50 | 19.50 | 19.50 | 227,484 |
2022-12-21 | 19.70 | 19.70 | 19.25 | 19.50 | 94,834 |
2022-12-20 | 20.25 | 20.25 | 19.25 | 19.25 | 243,097 |
2022-12-19 | 20.50 | 20.50 | 20.25 | 20.25 | 19,073 |
2022-12-16 | 20.50 | 20.50 | 20.50 | 20.50 | 4,469 |
2022-12-15 | 20.75 | 20.75 | 20.00 | 20.50 | 92,275 |
2022-12-14 | 20.25 | 21.00 | 20.25 | 20.75 | 67,107 |
2022-12-13 | 19.75 | 20.00 | 19.75 | 20.00 | 126,711 |
2022-12-12 | 19.75 | 19.75 | 19.75 | 19.75 | 9,588 |
2022-12-09 | 19.75 | 19.90 | 19.90 | 19.90 | 97,119 |
2022-12-08 | 19.75 | 19.75 | 19.75 | 19.75 | 55,065 |
2022-12-07 | 20.00 | 20.00 | 19.75 | 19.75 | 92,839 |
2022-12-06 | 20.00 | 20.75 | 20.00 | 20.00 | 199,455 |
2022-12-05 | 20.75 | 20.75 | 20.00 | 20.00 | 103,887 |
2022-12-02 | 21.00 | 21.00 | 20.75 | 20.75 | 51,355 |
2022-12-01 | 21.00 | 21.00 | 20.50 | 20.75 | 152,607 |
2022-11-30 | 21.00 | 21.00 | 21.00 | 21.00 | 6,972 |
2022-11-29 | 21.50 | 21.50 | 20.75 | 21.00 | 554,748 |
2022-11-28 | 21.50 | 21.50 | 21.50 | 21.50 | 26,016 |
2022-11-25 | 21.60 | 21.75 | 21.00 | 21.50 | 318,915 |
2022-11-24 | 20.50 | 21.00 | 20.50 | 21.00 | 107,662 |
2022-11-23 | 20.75 | 20.75 | 20.20 | 20.50 | 16,632 |
2022-11-22 | 19.70 | 21.25 | 19.50 | 20.75 | 524,972 |
2022-11-21 | 20.10 | 20.30 | 19.75 | 20.30 | 473,659 |
2022-11-18 | 20.25 | 20.25 | 20.25 | 20.25 | 72,212 |
2022-11-17 | 20.25 | 20.25 | 19.75 | 20.25 | 292,719 |
2022-11-16 | 20.75 | 20.75 | 20.25 | 20.25 | 276,543 |
2022-11-15 | 20.75 | 21.40 | 20.75 | 20.75 | 450,488 |
2022-11-14 | 20.60 | 21.25 | 20.60 | 20.75 | 283,210 |
2022-11-11 | 21.00 | 21.25 | 21.00 | 21.25 | 125,484 |
2022-11-10 | 21.25 | 21.25 | 21.00 | 21.00 | 105,111 |
2022-11-09 | 21.25 | 21.25 | 21.25 | 21.25 | 95,842 |
2022-11-08 | 21.50 | 21.50 | 21.25 | 21.25 | 403,858 |
2022-11-07 | 21.50 | 21.75 | 21.50 | 21.50 | 118,192 |
2022-11-04 | 21.25 | 21.50 | 21.25 | 21.50 | 262,498 |
2022-11-03 | 21.25 | 21.25 | 21.25 | 21.25 | 132,385 |
2022-11-02 | 22.00 | 22.00 | 21.25 | 21.25 | 315,977 |
2022-11-01 | 22.00 | 22.00 | 22.00 | 22.00 | 89,723 |
2022-10-31 | 22.00 | 22.00 | 22.00 | 22.00 | 66,187 |
2022-10-28 | 22.00 | 22.50 | 22.00 | 22.00 | 356,338 |
2022-10-27 | 21.50 | 21.50 | 21.25 | 21.25 | 49,176 |
2022-10-26 | 21.00 | 21.50 | 21.00 | 21.50 | 135,101 |
2022-10-25 | 21.50 | 21.50 | 21.00 | 21.00 | 366,907 |
2022-10-24 | 21.50 | 21.50 | 21.50 | 21.50 | 21,650 |
2022-10-21 | 21.75 | 21.50 | 21.20 | 21.50 | 156,246 |
2022-10-20 | 21.50 | 21.75 | 21.50 | 21.75 | 191,988 |
2022-10-19 | 21.75 | 21.75 | 21.75 | 21.75 | 115,403 |
2022-10-18 | 22.00 | 22.00 | 21.75 | 21.75 | 78,118 |
2022-10-17 | 22.00 | 22.00 | 22.00 | 22.00 | 22,399 |
2022-10-14 | 22.25 | 22.25 | 21.75 | 22.00 | 306,077 |
2022-10-13 | 22.25 | 22.50 | 22.25 | 22.25 | 86,233 |
2022-10-12 | 22.25 | 22.50 | 22.25 | 22.25 | 68,085 |
2022-10-11 | 23.25 | 22.50 | 22.50 | 22.50 | 370,307 |
2022-10-10 | 23.60 | 23.75 | 23.25 | 23.25 | 451,191 |
2022-10-07 | 24.00 | 24.75 | 23.75 | 23.75 | 604,142 |
2022-10-06 | 24.50 | 24.75 | 24.00 | 24.00 | 233,555 |
2022-10-05 | 24.00 | 24.50 | 23.50 | 24.50 | 306,079 |
2022-10-04 | 23.50 | 24.50 | 23.50 | 24.00 | 608,804 |
2022-10-03 | 21.50 | 23.50 | 21.50 | 23.50 | 601,251 |
2022-09-30 | 20.75 | 21.50 | 20.75 | 21.50 | 642,794 |
2022-09-29 | 21.25 | 21.50 | 20.50 | 20.75 | 585,058 |
2022-09-28 | 21.00 | 21.75 | 20.50 | 21.25 | 518,322 |
2022-09-27 | 22.25 | 22.00 | 22.00 | 22.00 | 1,123,578 |
2022-09-26 | 24.50 | 22.25 | 21.00 | 22.25 | 3,224,549 |
2022-09-23 | 26.00 | 26.00 | 25.25 | 26.00 | 573,577 |
2022-09-22 | 26.00 | 26.50 | 26.00 | 26.00 | 1,381,124 |
2022-09-21 | 25.00 | 27.00 | 25.75 | 26.00 | 907,154 |
2022-09-20 | 24.25 | 25.00 | 24.50 | 25.00 | 1,527,025 |
2022-09-19 | 23.25 | 23.25 | 23.25 | 23.25 | 0 |
2022-09-16 | 24.00 | 24.50 | 23.25 | 23.25 | 284,675 |
2022-09-15 | 24.00 | 24.00 | 24.00 | 24.00 | 234,852 |
2022-09-14 | 23.50 | 23.50 | 23.50 | 23.50 | 25,491 |
2022-09-13 | 23.25 | 24.50 | 23.25 | 24.25 | 426,312 |
2022-09-12 | 23.25 | 23.25 | 23.25 | 23.25 | 82,198 |
2022-09-09 | 23.25 | 23.25 | 23.25 | 23.25 | 12,056 |
2022-09-08 | 23.25 | 23.25 | 23.25 | 23.25 | 128,093 |
2022-09-07 | 23.25 | 23.25 | 23.25 | 23.25 | 15,165 |
2022-09-06 | 23.50 | 23.50 | 23.25 | 23.25 | 122,780 |
2022-09-05 | 23.75 | 23.20 | 23.20 | 23.20 | 302,660 |
2022-09-02 | 23.75 | 23.20 | 23.20 | 23.75 | 158,455 |
2022-09-01 | 23.25 | 25.00 | 23.75 | 23.75 | 2,374,554 |
2022-08-31 | 24.25 | 24.00 | 23.25 | 23.25 | 463,847 |
2022-08-30 | 22.50 | 24.50 | 24.50 | 24.50 | 760,932 |
2022-08-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2022-08-26 | 22.50 | 23.00 | 23.00 | 23.00 | 100,896 |
2022-08-25 | 22.00 | 22.75 | 22.00 | 22.50 | 477,341 |
2022-08-24 | 22.50 | 22.40 | 22.00 | 22.00 | 289,395 |
2022-08-23 | 22.75 | 22.20 | 22.20 | 22.20 | 173,378 |
2022-08-22 | 23.25 | 23.25 | 22.75 | 22.75 | 105,615 |
2022-08-19 | 24.00 | 23.50 | 23.50 | 23.50 | 214,987 |
2022-08-18 | 24.50 | 24.50 | 24.00 | 24.00 | 212,096 |
2022-08-17 | 23.50 | 25.00 | 23.50 | 24.50 | 913,371 |
2022-08-16 | 23.50 | 23.50 | 23.50 | 23.50 | 61,041 |
2022-08-15 | 23.00 | 23.75 | 23.00 | 23.50 | 154,672 |
2022-08-12 | 23.50 | 23.50 | 22.50 | 23.00 | 326,900 |
2022-08-11 | 23.00 | 23.00 | 23.00 | 23.00 | 109,484 |
2022-08-10 | 23.50 | 23.50 | 22.75 | 23.00 | 384,263 |
2022-08-09 | 23.00 | 24.00 | 23.00 | 23.50 | 773,176 |
2022-08-08 | 22.00 | 23.20 | 23.20 | 23.20 | 173,735 |
2022-08-05 | 22.50 | 22.50 | 22.00 | 22.00 | 196,637 |
2022-08-04 | 21.75 | 22.75 | 21.75 | 22.50 | 505,340 |
2022-08-03 | 21.15 | 21.75 | 20.75 | 21.75 | 599,788 |
2022-08-02 | 21.65 | 21.65 | 20.75 | 21.15 | 464,387 |
2022-08-01 | 21.90 | 21.65 | 20.75 | 21.65 | 720,329 |
2022-07-29 | 22.00 | 22.00 | 21.75 | 21.90 | 260,885 |
2022-07-28 | 21.40 | 22.00 | 21.40 | 22.00 | 264,573 |
2022-07-27 | 21.75 | 22.00 | 21.40 | 21.50 | 258,579 |
2022-07-26 | 22.75 | 23.00 | 21.65 | 21.65 | 619,989 |
2022-07-25 | 23.25 | 23.25 | 22.75 | 22.75 | 645,509 |
2022-07-22 | 24.50 | 24.00 | 24.00 | 24.00 | 567,252 |
2022-07-21 | 24.25 | 24.00 | 23.50 | 24.00 | 42,661 |
2022-07-20 | 23.75 | 24.25 | 23.75 | 24.25 | 184,185 |
2022-07-19 | 24.00 | 24.15 | 23.75 | 23.75 | 169,838 |
2022-07-18 | 25.00 | 25.15 | 24.00 | 24.00 | 692,424 |
2022-07-15 | 25.00 | 25.00 | 24.85 | 25.00 | 108,107 |
2022-07-14 | 26.50 | 26.50 | 26.00 | 26.00 | 178,951 |
2022-07-13 | 26.25 | 25.50 | 25.50 | 25.75 | 419,742 |
2022-07-12 | 28.20 | 28.20 | 26.25 | 26.25 | 315,714 |
2022-07-11 | 28.00 | 28.40 | 27.50 | 27.50 | 478,717 |
2022-07-08 | 27.00 | 28.25 | 27.00 | 28.00 | 551,243 |
2022-07-07 | 25.00 | 26.75 | 25.00 | 26.50 | 881,703 |
2022-07-06 | 25.75 | 25.80 | 25.80 | 25.80 | 364,634 |
2022-07-05 | 26.75 | 26.25 | 25.25 | 25.75 | 688,524 |
2022-07-04 | 26.20 | 28.00 | 26.00 | 26.75 | 1,111,225 |
2022-07-01 | 24.75 | 25.50 | 24.20 | 25.50 | 580,772 |
2022-06-30 | 26.50 | 26.50 | 24.75 | 24.75 | 470,710 |
2022-06-29 | 25.50 | 27.00 | 25.50 | 26.50 | 587,367 |
2022-06-28 | 26.75 | 26.75 | 25.00 | 25.50 | 721,766 |
2022-06-27 | 25.75 | 27.25 | 26.70 | 26.75 | 2,120,924 |
2022-06-24 | 24.00 | 25.75 | 24.75 | 25.75 | 2,746,057 |
2022-06-23 | 22.75 | 24.25 | 22.60 | 24.00 | 744,650 |
2022-06-22 | 22.75 | 22.75 | 22.00 | 22.75 | 932,889 |
2022-06-21 | 21.75 | 22.75 | 21.75 | 22.75 | 328,722 |
2022-06-20 | 21.75 | 22.25 | 21.75 | 21.75 | 221,804 |
2022-06-17 | 21.50 | 22.00 | 21.50 | 21.75 | 741,998 |
2022-06-16 | 22.25 | 22.25 | 21.50 | 21.50 | 329,065 |
2022-06-15 | 22.85 | 22.85 | 22.25 | 22.25 | 523,598 |
2022-06-14 | 23.15 | 23.15 | 22.75 | 22.85 | 289,789 |
2022-06-13 | 24.50 | 23.50 | 23.50 | 23.15 | 1,065,620 |
2022-06-10 | 23.75 | 24.75 | 23.50 | 24.50 | 1,057,849 |
2022-06-09 | 23.75 | 24.50 | 23.75 | 24.00 | 603,596 |
2022-06-08 | 22.50 | 23.75 | 22.50 | 23.75 | 770,914 |
2022-06-07 | 21.90 | 23.20 | 21.90 | 22.50 | 816,781 |
2022-06-06 | 21.50 | 22.50 | 21.25 | 22.50 | 462,163 |
2022-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2022-06-02 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2022-06-01 | 21.25 | 21.70 | 21.25 | 21.50 | 458,117 |
2022-05-31 | 21.20 | 21.75 | 21.00 | 21.10 | 281,493 |
2022-05-30 | 22.00 | 22.00 | 21.75 | 21.75 | 217,215 |
2022-05-27 | 22.00 | 22.00 | 22.00 | 22.00 | 171,290 |
2022-05-26 | 21.25 | 22.25 | 21.25 | 22.00 | 792,864 |
2022-05-25 | 22.10 | 22.15 | 21.25 | 21.25 | 3,438,212 |
2022-05-24 | 21.70 | 22.25 | 21.50 | 21.50 | 11,299,080 |
2022-05-23 | 21.50 | 22.25 | 21.00 | 22.25 | 672,858 |
2022-05-20 | 21.80 | 22.00 | 21.50 | 21.50 | 232,970 |
2022-05-19 | 21.10 | 22.00 | 21.10 | 22.00 | 719,113 |
2022-05-18 | 21.40 | 21.40 | 21.25 | 21.25 | 201,030 |
2022-05-17 | 20.40 | 21.50 | 20.90 | 20.90 | 528,297 |
2022-05-16 | 19.75 | 20.80 | 20.40 | 20.80 | 312,599 |
2022-05-13 | 19.35 | 20.25 | 19.35 | 19.75 | 626,611 |
2022-05-12 | 19.00 | 19.35 | 18.88 | 19.35 | 613,998 |
2022-05-11 | 19.00 | 19.38 | 18.85 | 19.00 | 465,556 |
2022-05-10 | 19.75 | 19.75 | 19.38 | 19.50 | 492,022 |
2022-05-09 | 20.75 | 21.75 | 19.75 | 19.75 | 860,276 |
2022-05-06 | 20.75 | 20.00 | 19.50 | 20.00 | 821,466 |
2022-05-05 | 21.50 | 21.25 | 20.50 | 20.75 | 838,559 |
2022-05-04 | 20.85 | 21.75 | 20.85 | 21.50 | 787,067 |
2022-05-03 | 21.35 | 21.60 | 20.60 | 20.85 | 326,597 |
2022-05-02 | 21.35 | 21.35 | 21.35 | 21.35 | 0 |
2022-04-29 | 22.25 | 22.50 | 21.25 | 21.35 | 690,097 |
2022-04-28 | 21.75 | 23.25 | 22.00 | 22.75 | 1,206,273 |
2022-04-27 | 20.75 | 22.25 | 20.20 | 21.75 | 1,820,399 |
2022-04-26 | 20.25 | 20.50 | 20.00 | 20.50 | 1,120,366 |
2022-04-25 | 21.00 | 20.35 | 19.70 | 20.25 | 775,140 |
2022-04-22 | 20.90 | 21.00 | 20.75 | 21.00 | 189,899 |
2022-04-21 | 21.00 | 21.25 | 20.90 | 20.90 | 452,748 |
2022-04-20 | 20.50 | 21.25 | 20.25 | 21.00 | 533,690 |
2022-04-19 | 19.70 | 20.50 | 19.25 | 20.50 | 912,018 |
2022-04-18 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
2022-04-15 | 19.38 | 19.38 | 19.38 | 19.38 | 0 |
2022-04-14 | 19.50 | 19.50 | 19.25 | 19.38 | 324,159 |
2022-04-13 | 19.63 | 19.70 | 19.25 | 19.50 | 248,518 |
2022-04-12 | 20.50 | 21.00 | 19.63 | 19.63 | 1,031,575 |
2022-04-11 | 19.00 | 20.25 | 19.00 | 20.25 | 600,032 |
2022-04-08 | 18.88 | 19.00 | 18.88 | 19.00 | 243,113 |
2022-04-07 | 19.00 | 19.00 | 18.88 | 18.88 | 294,853 |
2022-04-06 | 18.88 | 19.00 | 18.75 | 19.00 | 373,419 |
2022-04-05 | 19.00 | 19.00 | 18.88 | 18.88 | 378,411 |
2022-04-04 | 19.50 | 19.50 | 18.38 | 19.00 | 1,098,676 |
2022-04-01 | 19.25 | 19.25 | 19.25 | 19.25 | 184,859 |
2022-03-31 | 19.25 | 19.38 | 19.25 | 19.25 | 114,314 |
2022-03-30 | 19.25 | 19.25 | 19.25 | 19.25 | 138,965 |
2022-03-29 | 19.55 | 19.55 | 18.88 | 19.00 | 1,036,474 |
2022-03-28 | 19.38 | 19.50 | 19.38 | 19.50 | 58,355 |
2022-03-25 | 19.90 | 19.90 | 18.75 | 19.38 | 667,346 |
2022-03-24 | 20.50 | 20.50 | 19.13 | 19.90 | 1,096,316 |
2022-03-23 | 22.00 | 20.75 | 19.13 | 20.50 | 3,200,036 |
2022-03-22 | 21.50 | 22.00 | 22.00 | 22.00 | 1,850,617 |
2022-03-21 | 22.00 | 23.25 | 21.30 | 21.50 | 1,798,842 |
2022-03-18 | 20.75 | 22.25 | 20.50 | 21.75 | 1,749,589 |
2022-03-17 | 20.00 | 21.00 | 20.50 | 20.75 | 1,683,560 |
2022-03-16 | 19.75 | 20.75 | 19.75 | 20.00 | 1,698,446 |
2022-03-15 | 19.00 | 19.75 | 18.50 | 19.75 | 922,934 |
2022-03-14 | 19.50 | 20.75 | 19.20 | 19.25 | 5,163,301 |
2022-03-11 | 17.40 | 19.63 | 17.25 | 19.13 | 2,562,082 |
2022-03-10 | 17.50 | 17.50 | 17.25 | 17.25 | 173,340 |
2022-03-09 | 17.90 | 17.90 | 17.25 | 17.25 | 597,027 |
2022-03-08 | 16.75 | 17.75 | 16.50 | 17.63 | 1,067,596 |
2022-03-07 | 16.88 | 17.00 | 16.38 | 16.75 | 1,218,523 |
2022-03-04 | 17.63 | 17.75 | 16.63 | 16.88 | 583,372 |
2022-03-03 | 17.00 | 17.88 | 17.13 | 17.63 | 1,316,159 |
2022-03-02 | 16.75 | 18.00 | 16.88 | 16.88 | 1,440,934 |
2022-03-01 | 16.40 | 17.00 | 15.75 | 17.00 | 1,073,890 |
2022-02-28 | 14.13 | 15.75 | 13.75 | 15.63 | 716,473 |
2022-02-25 | 14.25 | 14.25 | 13.88 | 14.13 | 377,178 |
2022-02-24 | 14.00 | 14.00 | 13.75 | 14.25 | 394,588 |
2022-02-23 | 14.50 | 14.50 | 14.13 | 14.13 | 349,133 |
2022-02-22 | 14.75 | 14.75 | 14.25 | 14.50 | 156,554 |
2022-02-21 | 15.25 | 14.88 | 14.70 | 14.75 | 370,436 |
2022-02-18 | 14.75 | 15.25 | 14.75 | 15.25 | 139,461 |
2022-02-17 | 14.88 | 14.75 | 14.75 | 14.75 | 349,076 |
2022-02-16 | 14.88 | 14.88 | 14.88 | 14.88 | 60,523 |
2022-02-15 | 15.13 | 15.13 | 14.88 | 14.88 | 78,274 |
2022-02-14 | 15.25 | 15.25 | 15.13 | 15.13 | 177,776 |
2022-02-11 | 15.25 | 15.25 | 15.00 | 15.25 | 168,375 |
2022-02-10 | 15.38 | 15.38 | 15.25 | 15.25 | 313,035 |
2022-02-09 | 15.25 | 15.38 | 15.25 | 15.38 | 304,494 |
2022-02-08 | 15.50 | 15.50 | 15.13 | 15.50 | 648,600 |
2022-02-07 | 15.50 | 15.50 | 15.50 | 15.50 | 351,263 |
2022-02-04 | 15.50 | 15.50 | 15.50 | 15.50 | 90,396 |
2022-02-03 | 15.50 | 15.10 | 15.10 | 15.50 | 65,097 |
2022-02-02 | 15.25 | 15.50 | 15.25 | 15.50 | 188,910 |
2022-02-01 | 15.25 | 15.25 | 15.25 | 15.25 | 173,709 |
2022-01-31 | 15.00 | 15.25 | 14.88 | 15.25 | 184,153 |
2022-01-28 | 15.75 | 15.75 | 14.75 | 15.00 | 333,413 |
2022-01-27 | 15.75 | 15.75 | 15.75 | 15.75 | 116,589 |
2022-01-26 | 15.75 | 15.55 | 15.55 | 15.75 | 363,571 |
2022-01-25 | 14.88 | 15.00 | 15.00 | 15.00 | 480,594 |
2022-01-24 | 15.50 | 15.00 | 14.50 | 14.88 | 414,391 |
2022-01-21 | 15.88 | 15.20 | 15.20 | 15.50 | 159,379 |
2022-01-20 | 15.88 | 16.13 | 15.88 | 15.88 | 182,584 |
2022-01-19 | 16.75 | 15.75 | 15.75 | 15.75 | 687,832 |
2022-01-18 | 16.63 | 17.20 | 16.75 | 16.75 | 769,264 |
2022-01-17 | 19.13 | 17.00 | 16.13 | 16.63 | 3,196,441 |
2022-01-14 | 18.88 | 19.00 | 18.88 | 18.88 | 871,252 |
2022-01-13 | 18.63 | 18.80 | 18.80 | 18.80 | 915,968 |
2022-01-12 | 18.75 | 18.88 | 18.38 | 18.63 | 227,238 |
2022-01-11 | 19.63 | 18.75 | 17.88 | 18.75 | 3,609,470 |
2022-01-10 | 18.13 | 20.00 | 19.38 | 20.00 | 3,159,824 |
2022-01-07 | 17.63 | 18.75 | 17.38 | 18.13 | 16,718,299 |
2022-01-06 | 18.88 | 18.00 | 17.88 | 18.00 | 4,876,217 |
2022-01-05 | 19.85 | 19.00 | 19.00 | 19.00 | 1,732,246 |
2022-01-04 | 18.13 | 19.50 | 19.50 | 19.50 | 1,355,256 |
2022-01-03 | 18.13 | 18.13 | 18.13 | 18.13 | 0 |
2021-12-31 | 18.13 | 18.13 | 17.88 | 18.13 | 250,841 |
2021-12-30 | 16.75 | 19.75 | 16.50 | 18.13 | 3,573,658 |
2021-12-29 | 15.00 | 16.50 | 14.75 | 16.50 | 2,106,742 |
2021-12-28 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2021-12-27 | 14.25 | 14.25 | 14.25 | 14.25 | 0 |
2021-12-24 | 14.00 | 14.25 | 14.00 | 14.25 | 80,604 |
2021-12-23 | 13.75 | 14.00 | 13.75 | 14.00 | 196,294 |
2021-12-22 | 14.00 | 14.00 | 13.75 | 13.75 | 19,762 |
2021-12-21 | 13.75 | 14.00 | 13.50 | 14.00 | 302,374 |
2021-12-20 | 13.88 | 13.88 | 13.88 | 13.88 | 44,552 |
2021-12-17 | 14.13 | 14.13 | 13.88 | 13.88 | 445,515 |
2021-12-16 | 14.25 | 14.25 | 13.88 | 14.13 | 298,185 |
2021-12-15 | 14.50 | 14.63 | 14.25 | 14.25 | 178,750 |
2021-12-14 | 14.13 | 14.50 | 14.13 | 14.50 | 305,163 |
2021-12-13 | 13.88 | 13.75 | 13.75 | 13.75 | 148,886 |
2021-12-10 | 14.00 | 14.88 | 13.88 | 13.88 | 557,538 |
2021-12-09 | 14.25 | 14.25 | 14.00 | 14.00 | 124,176 |
2021-12-08 | 14.50 | 14.50 | 14.00 | 14.25 | 58,302 |
2021-12-07 | 14.50 | 14.10 | 14.10 | 14.10 | 136,340 |
2021-12-06 | 13.63 | 14.63 | 13.63 | 14.50 | 806,324 |
2021-12-03 | 13.63 | 13.63 | 13.63 | 13.63 | 36,885 |
2021-12-02 | 14.00 | 14.00 | 13.63 | 13.63 | 169,204 |
2021-12-01 | 13.88 | 14.00 | 13.88 | 14.00 | 176,584 |
2021-11-30 | 13.88 | 13.75 | 13.75 | 13.88 | 7,912 |
2021-11-29 | 14.00 | 14.00 | 13.88 | 13.88 | 390,955 |
2021-11-26 | 14.13 | 13.45 | 13.45 | 14.00 | 341,220 |
2021-11-25 | 14.13 | 15.38 | 14.13 | 14.13 | 1,080,048 |
2021-11-24 | 14.13 | 14.13 | 14.13 | 14.13 | 673,500 |
2021-11-23 | 14.13 | 14.13 | 14.13 | 14.13 | 308,879 |
2021-11-22 | 14.13 | 14.13 | 14.13 | 14.13 | 242,045 |
2021-11-19 | 14.13 | 14.13 | 14.13 | 14.13 | 208,125 |
2021-11-18 | 13.65 | 14.25 | 13.65 | 14.25 | 946,252 |
2021-11-17 | 14.25 | 14.00 | 14.00 | 14.00 | 671,632 |
2021-11-16 | 15.25 | 15.25 | 14.13 | 14.13 | 1,075,551 |
2021-11-15 | 15.25 | 15.25 | 15.25 | 15.25 | 877,337 |
2021-11-12 | 15.25 | 15.50 | 15.50 | 15.25 | 869,271 |
2021-11-11 | 14.25 | 15.25 | 14.25 | 15.25 | 586,920 |
2021-11-10 | 14.25 | 14.25 | 14.13 | 14.25 | 155,843 |
2021-11-09 | 14.38 | 14.38 | 14.13 | 14.25 | 361,952 |
2021-11-08 | 14.75 | 14.40 | 14.25 | 14.38 | 467,243 |
2021-11-05 | 14.75 | 14.75 | 14.75 | 14.75 | 135,544 |
2021-11-04 | 14.75 | 15.30 | 15.00 | 14.75 | 133,600 |
2021-11-03 | 14.75 | 14.75 | 14.75 | 14.75 | 43,885 |
2021-11-02 | 14.88 | 15.00 | 15.00 | 15.00 | 303,253 |
2021-11-01 | 14.88 | 14.88 | 14.88 | 14.88 | 62,176 |
2021-10-29 | 14.88 | 14.88 | 14.88 | 14.88 | 168,343 |
2021-10-28 | 15.25 | 15.25 | 14.88 | 14.88 | 184,577 |
2021-10-27 | 15.25 | 15.25 | 15.25 | 15.25 | 43,004 |
2021-10-26 | 15.38 | 15.38 | 15.25 | 15.25 | 161,426 |
2021-10-25 | 15.38 | 15.38 | 15.38 | 15.38 | 96,439 |
2021-10-22 | 15.38 | 15.00 | 15.00 | 15.00 | 61,143 |
2021-10-21 | 15.38 | 15.38 | 15.38 | 15.38 | 33,310 |
2021-10-20 | 15.50 | 15.88 | 15.38 | 15.38 | 465,366 |
2021-10-19 | 15.50 | 15.50 | 15.50 | 15.50 | 1,453,524 |
2021-10-18 | 15.50 | 15.50 | 15.50 | 15.50 | 176,059 |
2021-10-15 | 15.75 | 16.00 | 15.80 | 15.80 | 936,262 |
2021-10-14 | 15.13 | 15.13 | 15.13 | 15.13 | 25,881 |
2021-10-13 | 15.38 | 15.38 | 15.00 | 15.13 | 161,049 |
2021-10-12 | 15.00 | 15.38 | 14.60 | 15.38 | 30,145 |
2021-10-11 | 15.50 | 15.50 | 15.00 | 15.00 | 770,958 |
2021-10-08 | 15.50 | 15.50 | 15.50 | 15.50 | 206,301 |
2021-10-07 | 14.75 | 15.50 | 14.75 | 15.50 | 775,110 |
2021-10-06 | 15.75 | 15.75 | 14.25 | 14.75 | 281,230 |
2021-10-05 | 14.75 | 16.25 | 14.75 | 15.75 | 942,823 |
2021-10-04 | 14.75 | 14.75 | 14.75 | 14.75 | 74,684 |
2021-10-01 | 15.50 | 15.50 | 14.75 | 14.75 | 415,090 |
2021-09-30 | 15.50 | 15.50 | 15.50 | 15.50 | 400,034 |
2021-09-29 | 16.00 | 15.60 | 15.50 | 15.50 | 357,493 |
2021-09-28 | 15.25 | 16.50 | 14.75 | 16.00 | 1,823,890 |
2021-09-27 | 15.50 | 15.50 | 15.25 | 15.25 | 454,333 |
2021-09-24 | 16.75 | 17.38 | 15.50 | 15.50 | 2,331,612 |
2021-09-23 | 14.50 | 16.00 | 16.00 | 16.00 | 2,172,455 |
2021-09-22 | 13.88 | 14.50 | 14.50 | 14.50 | 1,217,638 |
2021-09-21 | 13.25 | 14.13 | 13.25 | 13.88 | 1,902,861 |
2021-09-20 | 13.75 | 13.38 | 13.00 | 13.25 | 226,138 |
2021-09-17 | 14.13 | 14.13 | 13.75 | 13.75 | 254,631 |
2021-09-16 | 14.13 | 14.13 | 14.13 | 14.13 | 30,785 |
2021-09-15 | 14.38 | 14.38 | 13.88 | 14.13 | 276,685 |
2021-09-14 | 14.50 | 14.63 | 14.38 | 14.38 | 485,281 |
2021-09-13 | 13.88 | 15.25 | 14.40 | 14.50 | 691,660 |
2021-09-10 | 13.63 | 14.25 | 13.38 | 13.88 | 1,244,129 |
2021-09-09 | 12.38 | 13.38 | 12.75 | 13.38 | 1,720,782 |
2021-09-08 | 11.75 | 12.38 | 11.75 | 12.38 | 532,249 |
2021-09-07 | 11.75 | 11.50 | 11.50 | 11.75 | 60,884 |
2021-09-06 | 11.75 | 11.75 | 11.75 | 11.75 | 15,794 |
2021-09-03 | 11.75 | 11.75 | 11.75 | 11.75 | 35,180 |
2021-09-02 | 11.75 | 11.75 | 11.75 | 11.75 | 65,231 |
2021-09-01 | 11.75 | 11.00 | 11.00 | 11.75 | 82,757 |
2021-08-31 | 11.75 | 11.75 | 11.75 | 11.75 | 219,984 |
2021-08-30 | 11.75 | 11.75 | 11.75 | 11.75 | 0 |
2021-08-27 | 11.75 | 11.75 | 11.75 | 11.75 | 32,290 |
2021-08-26 | 12.25 | 12.25 | 11.38 | 11.75 | 515,482 |
2021-08-25 | 11.75 | 12.75 | 11.75 | 12.25 | 552,638 |
2021-08-24 | 11.75 | 11.75 | 11.75 | 11.75 | 119,610 |
2021-08-23 | 11.75 | 11.88 | 11.75 | 11.75 | 281,448 |
2021-08-20 | 12.00 | 12.00 | 11.75 | 11.75 | 127,542 |
2021-08-19 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
2021-08-18 | 12.00 | 12.00 | 12.00 | 12.00 | 72,579 |
2021-08-17 | 12.25 | 12.25 | 12.00 | 12.00 | 184,954 |
2021-08-16 | 12.25 | 12.00 | 12.00 | 12.00 | 196,153 |
2021-08-13 | 12.50 | 12.50 | 12.25 | 12.25 | 265,783 |
2021-08-12 | 12.75 | 12.75 | 12.38 | 12.50 | 123,867 |
2021-08-11 | 12.75 | 12.75 | 12.50 | 12.75 | 107,988 |
2021-08-10 | 12.88 | 13.00 | 13.00 | 13.00 | 160,478 |
2021-08-09 | 12.88 | 12.88 | 12.50 | 12.88 | 42,576 |
2021-08-06 | 13.25 | 13.25 | 12.88 | 12.88 | 77,267 |
2021-08-05 | 12.88 | 13.25 | 12.88 | 13.25 | 170,916 |
2021-08-04 | 12.75 | 12.88 | 12.75 | 12.88 | 48,639 |
2021-08-03 | 12.65 | 12.75 | 12.38 | 12.75 | 403,847 |
2021-08-02 | 12.63 | 12.63 | 12.25 | 12.38 | 329,228 |
2021-07-30 | 12.75 | 12.75 | 12.63 | 12.63 | 175,684 |
2021-07-29 | 12.75 | 12.75 | 12.75 | 12.75 | 64,911 |
2021-07-28 | 12.75 | 12.75 | 12.75 | 12.75 | 226,920 |
2021-07-27 | 13.25 | 13.25 | 12.75 | 12.75 | 261,788 |
2021-07-26 | 13.50 | 13.63 | 13.25 | 13.25 | 136,941 |
2021-07-23 | 13.63 | 13.63 | 13.50 | 13.50 | 224,414 |
2021-07-22 | 13.63 | 13.63 | 13.63 | 13.63 | 104,212 |
2021-07-21 | 12.75 | 13.63 | 12.50 | 13.63 | 405,394 |
2021-07-20 | 12.88 | 13.00 | 12.85 | 13.00 | 333,951 |
2021-07-19 | 13.50 | 13.50 | 12.88 | 12.88 | 255,506 |
2021-07-16 | 13.75 | 14.10 | 13.38 | 13.50 | 416,370 |
2021-07-15 | 15.13 | 15.13 | 13.38 | 13.75 | 1,321,817 |
2021-07-14 | 15.00 | 15.00 | 14.88 | 14.88 | 382,757 |
2021-07-13 | 13.98 | 15.00 | 15.00 | 15.00 | 1,984,784 |
2021-07-12 | 13.73 | 13.98 | 13.73 | 13.98 | 395,795 |
2021-07-09 | 13.73 | 13.73 | 13.73 | 13.73 | 97,754 |
2021-07-08 | 13.73 | 13.73 | 13.73 | 13.73 | 251,916 |
2021-07-07 | 13.25 | 13.73 | 13.25 | 13.73 | 754,180 |
2021-07-06 | 13.25 | 13.25 | 13.13 | 13.25 | 489,130 |
2021-07-05 | 12.88 | 13.25 | 12.80 | 13.25 | 1,015,760 |
2021-07-02 | 12.88 | 13.00 | 12.75 | 12.88 | 63,257 |
2021-07-01 | 12.88 | 12.88 | 12.75 | 12.88 | 33,500 |
2021-06-30 | 13.00 | 13.00 | 13.00 | 13.00 | 358,578 |
2021-06-29 | 13.00 | 13.25 | 12.88 | 13.00 | 873,111 |
2021-06-28 | 13.35 | 13.25 | 12.63 | 13.00 | 567,455 |
2021-06-25 | 13.60 | 13.60 | 13.35 | 13.35 | 109,141 |
2021-06-24 | 14.00 | 13.30 | 13.30 | 13.30 | 500,451 |
2021-06-23 | 14.13 | 14.13 | 14.00 | 14.00 | 158,849 |
2021-06-22 | 14.25 | 14.00 | 14.00 | 14.13 | 655,560 |
2021-06-21 | 14.25 | 14.25 | 14.25 | 14.25 | 276,322 |
2021-06-18 | 14.03 | 14.25 | 14.03 | 14.25 | 849,426 |
2021-06-17 | 14.03 | 14.03 | 14.03 | 14.03 | 214,077 |
2021-06-16 | 14.03 | 14.03 | 14.03 | 14.03 | 317,769 |
2021-06-15 | 14.03 | 14.03 | 14.03 | 14.03 | 539,253 |
2021-06-14 | 14.03 | 14.03 | 14.03 | 14.03 | 42,742 |
2021-06-11 | 14.03 | 14.03 | 13.80 | 14.03 | 122,049 |
2021-06-10 | 14.03 | 14.00 | 14.00 | 14.03 | 363,664 |
2021-06-09 | 13.98 | 14.50 | 14.03 | 14.03 | 1,072,275 |
2021-06-08 | 13.98 | 13.98 | 13.85 | 13.98 | 634,985 |
2021-06-07 | 13.25 | 14.00 | 13.25 | 14.00 | 1,110,077 |
2021-06-04 | 13.13 | 13.38 | 12.88 | 13.25 | 494,397 |
2021-06-03 | 13.50 | 13.00 | 13.00 | 13.00 | 1,825,947 |
2021-06-02 | 13.50 | 13.75 | 13.75 | 13.50 | 57,922 |
2021-06-01 | 13.75 | 13.75 | 13.75 | 13.50 | 767,303 |
2021-05-28 | 14.00 | 14.00 | 12.38 | 13.50 | 3,590,235 |
2021-05-27 | 11.88 | 14.75 | 11.88 | 14.00 | 5,838,145 |
2021-05-26 | 12.00 | 12.40 | 11.88 | 11.88 | 1,820,894 |
2021-05-25 | 11.30 | 12.25 | 11.25 | 12.00 | 2,030,954 |
2021-05-24 | 11.13 | 11.40 | 11.40 | 11.40 | 52,280 |
2021-05-21 | 11.13 | 11.13 | 11.13 | 11.13 | 268,772 |
2021-05-20 | 11.13 | 11.13 | 11.13 | 11.13 | 79,840 |
2021-05-19 | 11.25 | 11.13 | 10.80 | 11.13 | 696,040 |
2021-05-18 | 11.38 | 11.30 | 11.00 | 11.25 | 979,774 |
2021-05-17 | 11.38 | 11.38 | 11.38 | 11.38 | 188,100 |
2021-05-14 | 11.38 | 12.00 | 12.00 | 12.00 | 138,289 |
2021-05-13 | 11.50 | 11.50 | 11.25 | 11.38 | 318,600 |
2021-05-12 | 11.50 | 11.50 | 11.50 | 11.50 | 322,917 |
2021-05-11 | 11.50 | 11.35 | 11.35 | 11.50 | 91,483 |
2021-05-10 | 11.75 | 12.25 | 11.50 | 11.50 | 1,455,987 |
2021-05-07 | 11.50 | 11.75 | 11.50 | 11.75 | 303,198 |
2021-05-06 | 11.50 | 11.50 | 11.00 | 11.50 | 322,506 |
2021-05-05 | 11.30 | 11.30 | 11.30 | 11.50 | 133,784 |
2021-05-04 | 11.50 | 11.50 | 11.50 | 11.50 | 393,674 |
2021-04-30 | 11.50 | 11.50 | 11.50 | 11.50 | 202,387 |
2021-04-29 | 12.00 | 12.00 | 12.00 | 11.50 | 130,826 |
2021-04-28 | 11.50 | 11.50 | 11.50 | 11.50 | 487,821 |
2021-04-27 | 11.75 | 11.80 | 11.50 | 11.50 | 220,491 |
2021-04-26 | 11.38 | 12.00 | 12.00 | 12.00 | 346,736 |
2021-04-23 | 11.38 | 11.38 | 11.38 | 11.38 | 109,845 |
2021-04-22 | 11.25 | 11.85 | 11.60 | 11.38 | 626,829 |
2021-04-21 | 11.25 | 11.85 | 11.85 | 11.25 | 403,256 |
2021-04-20 | 11.75 | 12.00 | 11.25 | 11.25 | 750,639 |
2021-04-19 | 11.88 | 12.30 | 11.75 | 11.75 | 503,254 |
2021-04-16 | 12.00 | 12.25 | 12.25 | 12.25 | 1,017,231 |
2021-04-15 | 12.90 | 13.25 | 12.50 | 12.50 | 2,453,660 |
2021-04-14 | 12.50 | 12.80 | 12.80 | 12.50 | 236,010 |
2021-04-13 | 12.63 | 12.63 | 12.50 | 12.50 | 293,763 |
2021-04-12 | 12.63 | 12.90 | 12.25 | 12.90 | 89,400 |
2021-04-09 | 14.00 | 14.00 | 12.63 | 12.63 | 259,041 |
2021-04-08 | 13.38 | 13.38 | 13.38 | 13.38 | 665,456 |
2021-04-07 | 12.63 | 13.10 | 13.10 | 13.10 | 468,354 |
2021-04-06 | 12.63 | 12.63 | 12.63 | 12.63 | 680,535 |
2021-04-01 | 13.00 | 13.00 | 13.00 | 12.63 | 938,738 |
2021-03-31 | 12.13 | 12.75 | 12.13 | 12.63 | 600,574 |
2021-03-30 | 12.00 | 12.50 | 12.50 | 12.50 | 541,454 |
2021-03-29 | 11.75 | 12.00 | 11.75 | 12.00 | 315,926 |
2021-03-26 | 11.50 | 12.00 | 11.75 | 11.95 | 272,711 |
2021-03-25 | 11.50 | 12.00 | 11.00 | 11.00 | 204,827 |
2021-03-24 | 11.75 | 11.75 | 11.50 | 11.50 | 406,743 |
2021-03-23 | 11.63 | 12.15 | 11.63 | 11.75 | 158,317 |
2021-03-22 | 11.63 | 11.50 | 11.50 | 11.63 | 135,347 |
2021-03-19 | 11.50 | 12.35 | 12.00 | 11.63 | 331,376 |
2021-03-18 | 11.75 | 11.75 | 11.75 | 11.75 | 205,451 |
2021-03-17 | 12.00 | 12.00 | 11.75 | 11.75 | 406,588 |
2021-03-16 | 12.50 | 12.50 | 12.50 | 12.00 | 122,962 |
2021-03-15 | 12.00 | 12.00 | 12.00 | 12.00 | 175,238 |
2021-03-12 | 11.40 | 11.40 | 11.40 | 12.00 | 230,923 |
2021-03-11 | 12.00 | 12.60 | 12.50 | 12.00 | 136,171 |
2021-03-10 | 12.10 | 12.50 | 11.55 | 12.00 | 471,535 |
2021-03-09 | 12.50 | 12.50 | 12.50 | 12.50 | 204,598 |
2021-03-08 | 12.50 | 12.60 | 12.60 | 12.50 | 86,204 |
2021-03-05 | 12.63 | 12.63 | 12.25 | 12.50 | 230,869 |
2021-03-04 | 12.65 | 12.75 | 12.63 | 12.63 | 414,255 |
2021-03-03 | 12.90 | 12.90 | 12.88 | 12.88 | 589,787 |
2021-03-02 | 12.50 | 12.88 | 12.50 | 12.88 | 650,384 |
2021-03-01 | 12.50 | 12.50 | 12.13 | 12.25 | 1,445,871 |
2021-02-26 | 12.00 | 12.50 | 12.00 | 12.50 | 842,527 |
2021-02-25 | 12.50 | 13.00 | 12.38 | 12.50 | 1,631,125 |
2021-02-24 | 12.35 | 12.75 | 11.55 | 12.50 | 358,756 |
2021-02-23 | 11.75 | 12.00 | 11.75 | 12.00 | 635,376 |
2021-02-22 | 13.00 | 13.00 | 11.75 | 11.75 | 1,120,019 |
2021-02-19 | 12.75 | 12.55 | 12.55 | 12.55 | 635,052 |
2021-02-18 | 12.25 | 12.55 | 12.50 | 12.50 | 523,890 |
2021-02-17 | 12.25 | 12.90 | 12.50 | 12.50 | 121,711 |
2021-02-16 | 12.25 | 12.50 | 12.25 | 12.25 | 329,326 |
2021-02-15 | 12.25 | 12.25 | 12.25 | 12.25 | 85,087 |
2021-02-12 | 12.50 | 12.50 | 12.25 | 12.25 | 309,891 |
2021-02-11 | 11.88 | 12.80 | 11.75 | 12.80 | 593,235 |
2021-02-10 | 12.25 | 12.35 | 11.75 | 11.88 | 299,698 |
2021-02-09 | 12.25 | 12.25 | 11.75 | 12.25 | 339,166 |
2021-02-08 | 11.63 | 12.35 | 11.63 | 12.35 | 731,295 |
2021-02-05 | 11.75 | 11.75 | 11.63 | 11.63 | 287,206 |
2021-02-04 | 11.63 | 11.75 | 11.63 | 11.75 | 191,532 |
2021-02-03 | 11.88 | 11.90 | 11.75 | 11.75 | 580,695 |
2021-02-02 | 12.25 | 12.13 | 11.63 | 11.88 | 1,039,319 |
2021-02-01 | 12.25 | 12.25 | 12.25 | 12.25 | 117,985 |
2021-01-29 | 12.25 | 12.10 | 12.10 | 12.10 | 242,794 |
2021-01-28 | 12.25 | 12.25 | 12.25 | 12.25 | 75,988 |
2021-01-27 | 12.75 | 12.75 | 12.13 | 12.25 | 1,621,224 |
2021-01-26 | 13.25 | 13.00 | 12.75 | 13.00 | 280,890 |
2021-01-25 | 12.50 | 13.00 | 13.00 | 13.25 | 189,900 |
2021-01-22 | 12.50 | 12.50 | 12.25 | 12.50 | 387,038 |
2021-01-21 | 12.75 | 12.80 | 12.80 | 12.80 | 453,461 |
2021-01-20 | 12.25 | 13.15 | 13.15 | 13.15 | 361,012 |
2021-01-19 | 14.75 | 15.00 | 12.25 | 12.25 | 1,599,757 |
2021-01-18 | 13.00 | 14.50 | 14.50 | 14.50 | 722,234 |
2021-01-15 | 13.00 | 13.00 | 13.00 | 13.00 | 100,896 |
2021-01-14 | 13.25 | 13.25 | 12.75 | 13.00 | 233,889 |
2021-01-13 | 12.50 | 13.25 | 12.50 | 13.25 | 520,891 |
2021-01-12 | 13.25 | 13.00 | 12.25 | 12.50 | 730,565 |
2021-01-11 | 13.25 | 13.00 | 13.00 | 13.25 | 125,341 |
2021-01-08 | 13.50 | 13.50 | 12.75 | 13.25 | 579,499 |
2021-01-07 | 13.50 | 14.00 | 13.50 | 13.50 | 264,425 |
2021-01-06 | 13.75 | 14.00 | 14.00 | 14.00 | 467,274 |
2021-01-05 | 13.75 | 13.75 | 13.75 | 13.75 | 864,236 |
2021-01-04 | 13.00 | 13.75 | 13.00 | 13.75 | 438,133 |
2020-12-31 | 13.00 | 13.65 | 13.00 | 13.00 | 138,573 |
2020-12-30 | 13.25 | 14.00 | 13.00 | 13.00 | 164,567 |
2020-12-29 | 13.00 | 13.25 | 12.25 | 13.25 | 149,694 |
2020-12-24 | 13.00 | 13.00 | 13.00 | 12.50 | 25,025 |
2020-12-23 | 12.50 | 13.00 | 12.00 | 12.50 | 167,810 |
2020-12-22 | 12.75 | 13.50 | 12.25 | 12.50 | 354,077 |
2020-12-21 | 13.40 | 13.40 | 13.00 | 13.00 | 194,295 |
2020-12-18 | 11.75 | 13.00 | 11.75 | 13.00 | 561,549 |
2020-12-17 | 12.25 | 12.25 | 11.75 | 11.75 | 575,612 |
2020-12-16 | 12.00 | 12.50 | 12.50 | 12.50 | 561,676 |
2020-12-15 | 13.40 | 13.40 | 12.50 | 12.50 | 485,559 |
2020-12-14 | 13.00 | 13.00 | 12.75 | 12.75 | 56,457 |
2020-12-11 | 13.50 | 13.50 | 13.00 | 13.00 | 194,081 |
2020-12-10 | 14.05 | 14.10 | 13.00 | 13.50 | 121,732 |
2020-12-09 | 12.75 | 13.40 | 12.75 | 13.40 | 135,222 |
2020-12-08 | 12.75 | 13.40 | 13.30 | 12.75 | 251,715 |
2020-12-07 | 13.00 | 13.50 | 12.75 | 12.75 | 248,934 |
2020-12-04 | 14.45 | 14.45 | 13.50 | 13.50 | 104,416 |
2020-12-03 | 13.50 | 13.75 | 13.50 | 13.75 | 246,150 |
2020-12-02 | 13.00 | 14.00 | 13.25 | 14.00 | 132,197 |
2020-12-01 | 13.00 | 13.50 | 13.50 | 13.00 | 26,466 |
2020-11-30 | 12.50 | 13.00 | 12.50 | 13.00 | 299,297 |
2020-11-27 | 13.25 | 13.50 | 13.50 | 13.50 | 112,590 |
2020-11-26 | 13.25 | 13.95 | 13.95 | 13.25 | 91,799 |
2020-11-25 | 12.75 | 13.25 | 12.75 | 13.25 | 275,505 |
2020-11-24 | 13.00 | 13.00 | 11.88 | 13.00 | 390,386 |
2020-11-23 | 13.00 | 13.50 | 13.50 | 13.50 | 371,888 |
2020-11-20 | 13.50 | 13.50 | 13.00 | 13.00 | 222,108 |
2020-11-19 | 13.00 | 13.00 | 13.00 | 13.00 | 58,777 |
2020-11-18 | 13.00 | 13.50 | 13.00 | 13.00 | 214,842 |
2020-11-17 | 13.75 | 14.45 | 13.00 | 13.00 | 283,065 |
2020-11-16 | 13.75 | 14.50 | 13.75 | 13.75 | 451,259 |
2020-11-13 | 12.75 | 14.00 | 14.00 | 14.00 | 845,500 |
2020-11-12 | 12.25 | 13.40 | 12.25 | 12.75 | 698,947 |
2020-11-11 | 12.25 | 12.25 | 12.25 | 12.25 | 127,086 |
2020-11-10 | 11.13 | 12.38 | 11.13 | 12.25 | 576,855 |
2020-11-09 | 11.25 | 13.25 | 11.13 | 11.13 | 2,470,985 |
2020-11-06 | 11.25 | 11.25 | 11.25 | 11.25 | 231,250 |
2020-11-05 | 11.38 | 11.25 | 10.88 | 11.25 | 841,884 |
2020-11-04 | 11.63 | 11.63 | 11.13 | 11.63 | 206,171 |
2020-11-03 | 11.63 | 12.25 | 11.63 | 11.63 | 185,931 |
2020-11-02 | 12.25 | 12.25 | 11.63 | 11.63 | 1,063,255 |
2020-10-30 | 12.25 | 12.65 | 12.15 | 12.25 | 369,543 |
2020-10-29 | 12.50 | 12.50 | 12.25 | 12.25 | 303,349 |
2020-10-28 | 13.25 | 13.25 | 12.50 | 12.50 | 193,312 |
2020-10-27 | 12.75 | 14.13 | 12.50 | 13.25 | 478,856 |
2020-10-26 | 12.75 | 13.00 | 12.25 | 12.75 | 319,880 |
2020-10-23 | 13.13 | 13.13 | 12.50 | 12.75 | 476,825 |
2020-10-22 | 13.25 | 13.25 | 12.38 | 13.13 | 279,446 |
2020-10-21 | 13.25 | 13.25 | 12.50 | 13.25 | 106,347 |
2020-10-20 | 13.13 | 13.25 | 12.50 | 13.25 | 193,963 |
2020-10-16 | 14.50 | 14.50 | 12.75 | 13.25 | 1,885,578 |
2020-10-15 | 14.50 | 15.05 | 15.05 | 15.05 | 747,100 |
2020-10-14 | 14.50 | 14.50 | 14.50 | 14.50 | 97,269 |
2020-10-13 | 13.25 | 14.50 | 13.25 | 14.50 | 366,686 |
2020-10-12 | 13.50 | 14.50 | 13.25 | 13.25 | 1,252,679 |
2020-10-09 | 14.00 | 14.00 | 12.50 | 13.50 | 366,132 |
2020-10-08 | 12.75 | 14.00 | 12.25 | 14.00 | 368,261 |
2020-10-07 | 13.00 | 13.00 | 12.50 | 12.75 | 123,406 |
2020-10-06 | 13.13 | 13.13 | 12.50 | 13.00 | 382,465 |
2020-10-05 | 13.50 | 13.50 | 13.00 | 13.13 | 243,627 |
2020-10-02 | 13.50 | 13.50 | 12.75 | 13.50 | 585,466 |
2020-10-01 | 13.00 | 13.50 | 12.75 | 13.50 | 311,450 |
2020-09-30 | 14.00 | 14.00 | 13.00 | 13.00 | 568,767 |
2020-09-29 | 13.75 | 14.50 | 13.50 | 14.00 | 640,522 |
2020-09-28 | 14.00 | 14.00 | 13.50 | 13.75 | 167,185 |
2020-09-25 | 14.50 | 13.50 | 13.50 | 13.50 | 80,780 |
2020-09-24 | 14.63 | 14.63 | 13.63 | 14.50 | 320,117 |
2020-09-23 | 14.75 | 15.00 | 13.75 | 14.63 | 475,286 |
2020-09-22 | 14.00 | 14.60 | 14.60 | 14.60 | 2,752,026 |
2020-09-21 | 14.00 | 14.00 | 12.50 | 13.00 | 417,358 |
2020-09-18 | 13.50 | 14.25 | 13.50 | 14.00 | 878,115 |
2020-09-17 | 12.75 | 13.88 | 12.50 | 13.50 | 1,263,507 |
2020-09-16 | 13.00 | 13.00 | 12.75 | 12.75 | 309,156 |
2020-09-15 | 13.00 | 13.00 | 13.00 | 13.00 | 258,081 |
2020-09-14 | 13.25 | 13.25 | 13.00 | 13.00 | 114,727 |
2020-09-11 | 13.75 | 13.75 | 13.25 | 13.25 | 196,875 |
2020-09-10 | 13.75 | 13.00 | 13.00 | 13.75 | 195,382 |
2020-09-09 | 13.75 | 14.00 | 14.00 | 13.75 | 220,163 |
2020-09-08 | 13.75 | 13.75 | 13.75 | 13.75 | 144,478 |
2020-09-07 | 13.75 | 13.75 | 13.25 | 13.75 | 409,792 |
2020-09-04 | 14.00 | 14.00 | 13.75 | 13.75 | 304,624 |
2020-09-03 | 14.50 | 14.50 | 14.00 | 14.00 | 116,439 |
2020-09-02 | 14.50 | 14.75 | 14.25 | 14.50 | 241,371 |
2020-09-01 | 15.00 | 15.00 | 14.50 | 14.50 | 146,427 |
2020-08-28 | 15.50 | 15.50 | 15.00 | 15.00 | 78,867 |
2020-08-27 | 16.00 | 16.50 | 15.00 | 15.50 | 557,155 |
2020-08-26 | 16.50 | 17.25 | 15.25 | 16.00 | 798,858 |
2020-08-25 | 13.50 | 15.50 | 13.50 | 15.50 | 876,300 |
2020-08-24 | 14.25 | 14.25 | 13.38 | 13.50 | 320,754 |
2020-08-21 | 14.50 | 14.50 | 13.75 | 14.25 | 1,275,936 |
2020-08-20 | 15.35 | 15.35 | 14.13 | 14.50 | 397,384 |
2020-08-19 | 15.50 | 15.50 | 15.50 | 15.50 | 164,009 |
2020-08-18 | 13.75 | 15.75 | 13.75 | 15.50 | 947,569 |
2020-08-17 | 13.50 | 13.75 | 13.50 | 13.75 | 271,857 |
2020-08-14 | 13.50 | 13.50 | 13.13 | 13.50 | 256,044 |
2020-08-13 | 13.38 | 13.50 | 13.00 | 13.50 | 18,699 |
2020-08-12 | 13.50 | 13.50 | 13.50 | 13.50 | 222,958 |
2020-08-11 | 13.50 | 13.50 | 13.50 | 13.50 | 61,893 |
2020-08-10 | 13.25 | 13.50 | 13.25 | 13.50 | 127,800 |
2020-08-07 | 13.63 | 13.75 | 13.00 | 13.75 | 93,183 |
2020-08-06 | 13.75 | 13.75 | 13.75 | 13.75 | 54,267 |
2020-08-05 | 14.00 | 14.00 | 13.00 | 13.75 | 460,726 |
2020-08-04 | 14.00 | 14.00 | 14.00 | 14.00 | 101,597 |
2020-08-03 | 14.50 | 14.50 | 13.38 | 14.00 | 147,041 |
2020-07-31 | 14.50 | 14.50 | 14.50 | 14.50 | 83,984 |
2020-07-30 | 13.50 | 14.75 | 13.00 | 13.50 | 626,466 |
2020-07-29 | 14.13 | 14.13 | 13.25 | 13.50 | 482,527 |
2020-07-28 | 13.00 | 14.13 | 12.88 | 14.13 | 1,183,815 |
2020-07-27 | 13.75 | 13.75 | 12.88 | 13.00 | 987,026 |
2020-07-24 | 13.38 | 14.00 | 12.75 | 13.75 | 1,181,364 |
2020-07-23 | 14.25 | 14.25 | 13.63 | 13.63 | 453,411 |
2020-07-22 | 14.50 | 14.50 | 14.00 | 14.25 | 2,500,021 |
2020-07-21 | 16.25 | 16.25 | 15.75 | 15.75 | 64,915 |
2020-07-20 | 16.25 | 16.25 | 16.25 | 16.25 | 115,611 |
2020-07-17 | 17.00 | 17.00 | 16.00 | 16.25 | 260,156 |
2020-07-16 | 14.75 | 17.00 | 14.75 | 17.00 | 509,593 |
2020-07-15 | 15.00 | 15.00 | 14.25 | 14.75 | 216,356 |
2020-07-14 | 15.50 | 15.50 | 15.00 | 15.00 | 124,782 |
2020-07-13 | 16.25 | 16.25 | 15.38 | 15.50 | 437,392 |
2020-07-10 | 16.50 | 16.50 | 16.25 | 16.25 | 17,384 |
2020-07-09 | 16.75 | 16.75 | 16.50 | 16.50 | 103,468 |
2020-07-08 | 16.75 | 16.75 | 16.75 | 16.75 | 104,031 |
2020-07-07 | 16.88 | 16.88 | 16.75 | 16.75 | 97,034 |
2020-07-06 | 16.88 | 16.88 | 16.88 | 16.88 | 201,424 |
2020-07-03 | 17.25 | 17.25 | 16.00 | 16.88 | 664,219 |
2020-07-02 | 16.75 | 17.75 | 16.25 | 17.25 | 1,258,363 |
2020-07-01 | 16.50 | 16.75 | 15.25 | 16.75 | 513,479 |
2020-06-30 | 16.50 | 16.50 | 15.50 | 16.50 | 237,676 |
2020-06-29 | 17.00 | 17.00 | 15.50 | 17.00 | 200,837 |
2020-06-26 | 15.75 | 18.50 | 15.75 | 16.50 | 984,081 |
2020-06-25 | 16.13 | 16.13 | 15.75 | 16.13 | 379,437 |
2020-06-24 | 16.75 | 16.75 | 15.75 | 16.75 | 356,220 |
2020-06-23 | 16.25 | 16.75 | 16.25 | 16.75 | 213,206 |
2020-06-22 | 16.25 | 16.25 | 16.25 | 16.25 | 246,291 |
2020-06-19 | 16.63 | 16.63 | 16.00 | 16.63 | 433,582 |
2020-06-18 | 16.75 | 16.75 | 16.63 | 16.63 | 111,501 |
2020-06-17 | 16.25 | 16.75 | 16.25 | 16.60 | 170,900 |
2020-06-16 | 16.00 | 16.25 | 16.00 | 16.25 | 283,441 |
2020-06-15 | 16.95 | 17.40 | 15.50 | 16.25 | 357,499 |
2020-06-12 | 17.00 | 17.35 | 15.80 | 16.43 | 790,431 |
2020-06-11 | 17.05 | 17.05 | 15.35 | 15.90 | 956,195 |
2020-06-10 | 18.05 | 18.05 | 17.00 | 17.50 | 670,612 |
2020-06-09 | 18.00 | 18.00 | 18.00 | 18.75 | 155,515 |
2020-06-08 | 19.05 | 19.10 | 18.00 | 18.55 | 1,434,419 |
2020-06-05 | 17.25 | 19.00 | 17.05 | 18.40 | 919,197 |
2020-06-04 | 17.95 | 18.00 | 17.05 | 17.78 | 273,094 |
2020-06-03 | 17.60 | 17.60 | 17.00 | 17.50 | 424,406 |
2020-06-02 | 16.30 | 17.50 | 16.05 | 16.78 | 320,371 |
2020-05-29 | 16.10 | 17.00 | 15.70 | 17.03 | 353,031 |
2020-05-28 | 16.20 | 18.00 | 16.05 | 17.03 | 978,125 |
2020-05-27 | 15.95 | 18.00 | 15.95 | 14.50 | 2,255,075 |
2020-05-26 | 14.95 | 14.95 | 14.00 | 14.50 | 404,624 |
2020-05-22 | 14.50 | 14.50 | 13.70 | 14.65 | 336,779 |
2020-05-21 | 14.00 | 14.00 | 14.00 | 14.65 | 205,005 |
2020-05-20 | 14.50 | 15.00 | 14.25 | 14.63 | 651,987 |
2020-05-19 | 13.90 | 14.80 | 13.50 | 13.85 | 218,382 |
2020-05-18 | 13.60 | 13.60 | 13.50 | 14.38 | 325,964 |
2020-05-15 | 13.50 | 15.00 | 13.50 | 13.98 | 143,458 |
2020-05-14 | 12.90 | 13.70 | 12.80 | 13.25 | 199,410 |
2020-05-13 | 13.35 | 13.75 | 12.90 | 13.30 | 205,163 |
2020-05-12 | 13.95 | 14.25 | 13.75 | 13.88 | 412,796 |
2020-05-11 | 13.45 | 13.65 | 13.05 | 14.08 | 318,077 |
2020-05-07 | 13.25 | 13.60 | 12.55 | 13.95 | 514,571 |
2020-05-06 | 12.95 | 13.95 | 12.30 | 13.55 | 1,594,532 |
2020-05-05 | 13.95 | 13.95 | 12.50 | 12.80 | 2,294,702 |
2020-05-04 | 13.50 | 14.95 | 12.45 | 14.48 | 3,909,539 |
2020-05-01 | 18.25 | 19.00 | 17.50 | 18.50 | 398,186 |
2020-04-30 | 18.55 | 18.70 | 18.50 | 18.75 | 346,875 |
2020-04-29 | 19.00 | 19.00 | 18.75 | 18.75 | 588,002 |
2020-04-28 | 19.25 | 19.25 | 19.25 | 19.25 | 406,742 |
2020-04-27 | 19.00 | 19.25 | 19.00 | 19.25 | 82,509 |
2020-04-24 | 19.00 | 19.00 | 18.55 | 19.00 | 166,670 |
2020-04-23 | 17.90 | 19.10 | 17.90 | 19.18 | 623,830 |
2020-04-22 | 16.95 | 18.00 | 16.15 | 15.85 | 890,949 |
2020-04-21 | 16.00 | 16.50 | 15.05 | 15.85 | 476,518 |
2020-04-20 | 16.55 | 17.00 | 15.30 | 16.13 | 801,622 |
2020-04-17 | 17.75 | 18.45 | 17.20 | 17.28 | 381,211 |
2020-04-16 | 17.55 | 17.55 | 16.80 | 17.53 | 448,918 |
2020-04-15 | 19.25 | 19.25 | 17.75 | 18.03 | 498,910 |
2020-04-14 | 20.00 | 20.30 | 18.30 | 19.70 | 1,272,604 |
2020-04-09 | 20.90 | 20.90 | 19.10 | 19.70 | 311,053 |
2020-04-08 | 19.95 | 22.00 | 19.00 | 19.75 | 1,635,565 |
2020-04-07 | 18.75 | 21.90 | 18.75 | 18.38 | 2,265,318 |
2020-04-06 | 16.05 | 19.00 | 16.05 | 17.13 | 1,184,023 |
2020-04-03 | 16.33 | 16.33 | 16.33 | 16.33 | 20,018 |
2020-04-03 | 16.45 | 17.95 | 15.80 | 17.13 | 515,778 |
2020-04-02 | 17.70 | 17.70 | 16.00 | 16.33 | 848,881 |
2020-04-02 | 17.70 | 17.70 | 16.00 | 16.95 | 494,699 |
2020-04-01 | 16.65 | 17.85 | 16.65 | 16.95 | 423,865 |
2020-04-01 | 16.65 | 17.00 | 16.65 | 16.15 | 354,728 |
2020-03-31 | 14.00 | 17.50 | 14.00 | 12.98 | 2,040,271 |
2020-03-30 | 12.50 | 12.50 | 12.45 | 12.23 | 226,062 |
2020-03-27 | 12.75 | 12.75 | 12.00 | 12.93 | 617,925 |
2020-03-26 | 12.55 | 13.00 | 12.50 | 13.25 | 884,065 |
2020-03-25 | 13.00 | 13.95 | 13.00 | 12.93 | 1,069,081 |
2020-03-24 | 11.50 | 13.00 | 11.25 | 10.75 | 757,998 |
2020-03-23 | 11.30 | 11.30 | 10.50 | 12.05 | 385,115 |
2020-03-20 | 13.95 | 13.95 | 13.35 | 12.00 | 478,443 |
2020-03-19 | 11.20 | 12.00 | 10.70 | 11.05 | 537,149 |
2020-03-18 | 12.75 | 12.75 | 11.85 | 13.15 | 398,805 |
2020-03-17 | 14.30 | 14.30 | 10.70 | 14.78 | 1,106,175 |
2020-03-16 | 16.00 | 16.00 | 14.00 | 17.98 | 1,547,917 |
2020-03-13 | 17.00 | 18.85 | 17.00 | 17.48 | 611,142 |
2020-03-12 | 18.30 | 18.30 | 17.40 | 19.43 | 595,935 |
2020-03-11 | 20.00 | 20.00 | 18.90 | 19.15 | 54,774 |
2020-03-10 | 19.05 | 19.40 | 18.00 | 19.10 | 825,910 |
2020-03-09 | 19.95 | 19.95 | 17.20 | 21.60 | 1,198,766 |
2020-03-06 | 20.60 | 22.00 | 20.00 | 21.60 | 432,251 |
2020-03-05 | 21.80 | 22.20 | 21.20 | 22.25 | 593,835 |
2020-03-04 | 21.60 | 22.20 | 21.50 | 21.75 | 424,606 |
2020-03-03 | 23.00 | 24.00 | 21.00 | 23.40 | 1,979,682 |
2020-03-02 | 20.60 | 24.00 | 20.60 | 20.40 | 2,267,812 |
2020-02-28 | 20.00 | 21.00 | 19.55 | 21.30 | 1,949,949 |
2020-02-27 | 20.00 | 21.00 | 20.00 | 20.25 | 299,739 |
2020-02-26 | 20.00 | 20.00 | 19.50 | 20.60 | 1,106,169 |
2020-02-25 | 21.00 | 21.30 | 19.50 | 20.75 | 1,612,419 |
2020-02-24 | 21.00 | 21.00 | 20.00 | 21.80 | 1,235,187 |
2020-02-21 | 21.90 | 22.90 | 21.90 | 21.80 | 136,461 |
2020-02-20 | 22.70 | 22.70 | 21.90 | 22.40 | 242,869 |
2020-02-19 | 22.00 | 23.20 | 22.00 | 22.35 | 613,104 |
2020-02-18 | 21.80 | 22.45 | 21.80 | 22.45 | 285,425 |
2020-02-17 | 21.00 | 22.10 | 21.00 | 22.25 | 612,438 |
2020-02-14 | 22.00 | 22.00 | 20.00 | 20.75 | 1,811,959 |
2020-02-13 | 22.30 | 22.30 | 21.20 | 21.85 | 970,498 |
2020-02-12 | 22.60 | 23.00 | 22.00 | 22.30 | 897,004 |
2020-02-11 | 24.30 | 24.60 | 22.30 | 23.20 | 1,904,376 |
2020-02-10 | 25.90 | 26.00 | 24.80 | 25.05 | 748,934 |
2020-02-07 | 25.00 | 25.50 | 24.40 | 24.85 | 1,212,545 |
2020-02-06 | 23.00 | 24.00 | 22.90 | 23.45 | 1,505,388 |
2020-02-05 | 22.30 | 23.00 | 21.20 | 22.50 | 213,032 |
2020-02-04 | 22.10 | 23.00 | 22.10 | 22.60 | 702,060 |
2020-02-03 | 22.60 | 22.60 | 22.00 | 22.50 | 543,223 |
2020-01-31 | 23.80 | 23.80 | 23.50 | 23.40 | 832,795 |
2020-01-30 | 23.30 | 24.00 | 22.80 | 23.40 | 329,961 |
2020-01-29 | 23.20 | 24.00 | 23.00 | 23.60 | 1,322,530 |
2020-01-28 | 23.50 | 23.50 | 22.80 | 23.10 | 745,400 |
2020-01-27 | 23.60 | 24.00 | 23.00 | 23.80 | 592,397 |
2020-01-24 | 24.10 | 24.60 | 23.80 | 23.85 | 537,550 |
2020-01-23 | 25.00 | 25.00 | 23.80 | 23.95 | 1,201,184 |
2020-01-22 | 25.00 | 25.00 | 24.80 | 24.90 | 353,296 |
2020-01-21 | 25.40 | 25.40 | 24.80 | 24.90 | 868,540 |
2020-01-20 | 25.50 | 25.70 | 25.20 | 25.60 | 1,046,802 |
2020-01-17 | 25.40 | 25.40 | 25.40 | 25.70 | 263,384 |
2020-01-16 | 27.20 | 27.30 | 25.60 | 25.80 | 1,364,251 |
2020-01-15 | 26.80 | 26.80 | 26.50 | 26.45 | 357,570 |
2020-01-14 | 27.00 | 27.00 | 26.60 | 26.75 | 644,591 |
2020-01-13 | 27.00 | 27.50 | 26.50 | 27.00 | 1,198,681 |
2020-01-10 | 26.20 | 26.50 | 25.40 | 26.90 | 356,678 |
2020-01-09 | 25.50 | 27.40 | 25.50 | 25.95 | 317,929 |
2020-01-08 | 26.00 | 26.40 | 25.40 | 25.90 | 881,954 |
2020-01-07 | 26.30 | 26.60 | 25.50 | 25.90 | 1,130,304 |
2020-01-06 | 26.50 | 26.60 | 26.30 | 26.90 | 293,956 |
2020-01-03 | 26.80 | 27.40 | 26.20 | 27.05 | 384,618 |
2020-01-02 | 27.30 | 27.30 | 26.00 | 27.15 | 1,088,736 |
2019-12-31 | 28.00 | 29.00 | 27.40 | 28.30 | 1,313,907 |
2019-12-30 | 27.90 | 29.90 | 27.00 | 28.00 | 1,558,297 |
2019-12-27 | 26.00 | 28.80 | 26.00 | 28.25 | 563,035 |
2019-12-24 | 26.30 | 26.30 | 26.30 | 26.60 | 106,960 |
2019-12-23 | 26.00 | 26.70 | 26.00 | 26.50 | 253,671 |
2019-12-20 | 27.50 | 27.50 | 25.00 | 25.70 | 1,595,996 |
2019-12-19 | 26.00 | 28.50 | 26.00 | 27.15 | 830,903 |
2019-12-18 | 26.00 | 26.90 | 25.50 | 26.00 | 588,843 |
2019-12-17 | 26.40 | 26.40 | 26.00 | 26.25 | 266,690 |
2019-12-16 | 26.00 | 27.40 | 25.50 | 26.75 | 561,334 |
2019-12-13 | 26.00 | 26.30 | 25.00 | 26.00 | 469,543 |
2019-12-12 | 26.00 | 26.10 | 25.60 | 25.80 | 697,025 |
2019-12-11 | 25.70 | 27.00 | 25.70 | 26.40 | 905,463 |
2019-12-10 | 24.00 | 25.00 | 23.60 | 24.75 | 349,231 |
2019-12-09 | 25.00 | 25.10 | 24.50 | 24.85 | 368,034 |
2019-12-06 | 24.80 | 24.80 | 24.80 | 24.95 | 114,395 |
2019-12-05 | 25.20 | 25.50 | 24.70 | 25.35 | 801,240 |
2019-12-04 | 25.60 | 25.70 | 24.30 | 25.35 | 882,027 |
2019-12-03 | 26.90 | 26.90 | 26.10 | 26.50 | 243,646 |
2019-12-02 | 27.00 | 27.90 | 26.50 | 27.30 | 456,249 |
2019-11-29 | 25.70 | 26.50 | 25.60 | 26.85 | 413,634 |
2019-11-28 | 26.70 | 26.70 | 25.60 | 25.80 | 766,471 |
2019-11-27 | 27.10 | 27.30 | 26.60 | 26.95 | 661,289 |
2019-11-26 | 27.00 | 28.80 | 27.00 | 28.35 | 579,273 |
2019-11-25 | 29.00 | 29.00 | 26.20 | 27.20 | 1,331,545 |
2019-11-22 | 29.10 | 29.20 | 28.00 | 28.50 | 474,722 |
2019-11-21 | 29.40 | 29.50 | 28.00 | 28.75 | 566,008 |
2019-11-20 | 27.50 | 29.20 | 27.50 | 28.90 | 489,577 |
2019-11-19 | 28.10 | 28.50 | 27.80 | 28.25 | 522,495 |
2019-11-18 | 27.50 | 27.60 | 27.50 | 27.90 | 257,481 |
2019-11-15 | 28.10 | 29.00 | 28.00 | 28.30 | 669,296 |
2019-11-14 | 28.00 | 30.00 | 27.50 | 29.00 | 2,033,985 |
2019-11-13 | 26.40 | 27.60 | 25.80 | 27.65 | 1,402,707 |
2019-11-12 | 23.50 | 26.70 | 23.50 | 25.70 | 2,682,949 |
2019-11-11 | 23.40 | 24.00 | 23.40 | 24.20 | 1,200,185 |
2019-11-08 | 22.60 | 22.70 | 22.50 | 23.00 | 333,573 |
2019-11-07 | 22.20 | 23.30 | 22.00 | 22.70 | 904,885 |
2019-11-06 | 23.20 | 23.20 | 21.80 | 23.30 | 3,942,289 |
2019-11-05 | 24.00 | 24.00 | 23.00 | 23.60 | 127,871 |
2019-11-04 | 23.60 | 23.80 | 23.40 | 23.70 | 579,913 |
2019-11-01 | 24.10 | 24.10 | 24.10 | 24.00 | 341,924 |
2019-10-31 | 23.40 | 24.50 | 23.30 | 24.30 | 1,031,080 |
2019-10-30 | 23.20 | 23.20 | 22.60 | 22.85 | 556,569 |
2019-10-29 | 23.50 | 23.50 | 23.50 | 23.75 | 29,159 |
2019-10-28 | 23.90 | 24.00 | 23.60 | 23.75 | 129,908 |
2019-10-25 | 24.10 | 24.40 | 23.90 | 24.35 | 260,774 |
2019-10-24 | 24.00 | 25.30 | 23.50 | 24.05 | 1,648,142 |
2019-10-23 | 23.40 | 23.40 | 23.30 | 23.60 | 351,830 |
2019-10-22 | 24.00 | 24.10 | 23.90 | 23.80 | 269,464 |
2019-10-21 | 23.80 | 24.00 | 22.60 | 23.95 | 1,764,937 |
2019-10-18 | 23.80 | 24.30 | 23.40 | 23.80 | 909,031 |
2019-10-17 | 24.50 | 24.50 | 23.70 | 24.25 | 464,117 |
2019-10-16 | 24.00 | 24.70 | 24.00 | 24.50 | 262,035 |
2019-10-15 | 26.00 | 26.00 | 23.50 | 25.35 | 392,477 |
2019-10-14 | 24.70 | 26.00 | 24.70 | 25.35 | 509,640 |
2019-10-11 | 23.90 | 24.40 | 23.50 | 24.25 | 767,443 |
2019-10-10 | 23.80 | 25.00 | 23.80 | 24.90 | 135,733 |
2019-10-09 | 24.60 | 24.60 | 23.80 | 24.90 | 676,972 |
2019-10-08 | 24.50 | 25.50 | 24.50 | 25.00 | 518,204 |
2019-10-07 | 25.50 | 26.00 | 24.50 | 24.75 | 514,689 |
2019-10-04 | 25.80 | 26.40 | 25.00 | 25.95 | 421,261 |
2019-10-03 | 25.50 | 25.80 | 25.50 | 25.65 | 152,415 |
2019-10-02 | 26.00 | 26.00 | 25.50 | 25.65 | 164,567 |
2019-10-01 | 26.60 | 27.00 | 25.80 | 25.95 | 811,227 |
2019-09-30 | 28.10 | 28.10 | 26.40 | 26.90 | 1,582,503 |
2019-09-27 | 28.50 | 28.50 | 28.10 | 28.35 | 196,138 |
2019-09-26 | 29.90 | 30.00 | 28.00 | 29.00 | 902,964 |
2019-09-25 | 29.90 | 29.90 | 28.40 | 29.00 | 695,710 |
2019-09-24 | 30.00 | 30.00 | 28.20 | 28.95 | 820,446 |
2019-09-23 | 31.10 | 31.10 | 28.20 | 29.30 | 832,922 |
2019-09-20 | 28.40 | 29.50 | 28.40 | 29.60 | 684,771 |
2019-09-19 | 29.00 | 29.00 | 27.00 | 26.90 | 605,336 |
2019-09-18 | 30.20 | 30.20 | 28.00 | 28.45 | 1,536,603 |
2019-09-17 | 29.10 | 30.50 | 29.00 | 29.65 | 1,130,264 |
2019-09-16 | 29.00 | 29.00 | 28.50 | 29.00 | 261,974 |
2019-09-13 | 29.00 | 29.20 | 27.40 | 28.20 | 293,082 |
2019-09-12 | 29.80 | 29.80 | 27.90 | 27.55 | 870,010 |
2019-09-11 | 29.40 | 29.90 | 28.80 | 29.00 | 207,013 |
2019-09-10 | 28.50 | 29.50 | 28.50 | 28.95 | 1,311,553 |
2019-09-09 | 28.60 | 29.50 | 27.60 | 27.90 | 1,536,681 |
2019-09-06 | 29.50 | 30.30 | 28.00 | 28.90 | 960,470 |
2019-09-05 | 28.90 | 29.90 | 28.90 | 29.45 | 281,755 |
2019-09-04 | 29.00 | 29.00 | 28.00 | 28.55 | 554,170 |
2019-09-03 | 30.60 | 30.60 | 28.60 | 29.05 | 983,101 |
2019-09-02 | 29.80 | 32.50 | 29.80 | 31.05 | 2,194,626 |
2019-08-30 | 26.90 | 29.30 | 26.90 | 26.35 | 2,294,570 |
2019-08-29 | 26.10 | 26.10 | 25.10 | 26.75 | 297,850 |
2019-08-28 | 26.50 | 26.50 | 26.10 | 26.75 | 225,346 |
2019-08-27 | 26.90 | 27.30 | 26.00 | 26.75 | 607,897 |
2019-08-23 | 25.70 | 27.40 | 25.70 | 25.70 | 1,123,336 |
2019-08-22 | 24.60 | 26.10 | 24.60 | 25.70 | 1,202,385 |
2019-08-21 | 24.00 | 24.30 | 23.90 | 23.90 | 360,643 |
2019-08-20 | 22.80 | 24.90 | 22.80 | 24.15 | 905,009 |
2019-08-19 | 22.70 | 23.40 | 22.70 | 22.35 | 370,368 |
2019-08-16 | 23.00 | 23.00 | 21.70 | 22.75 | 749,522 |
2019-08-15 | 22.40 | 22.80 | 22.40 | 23.30 | 386,872 |
2019-08-14 | 23.00 | 23.40 | 22.10 | 23.05 | 305,319 |
2019-08-13 | 23.40 | 23.60 | 22.10 | 23.65 | 2,258,235 |
2019-08-12 | 23.00 | 23.00 | 22.00 | 22.65 | 675,398 |
2019-08-09 | 23.00 | 23.20 | 23.00 | 23.25 | 427,561 |
2019-08-08 | 23.40 | 23.40 | 23.30 | 23.55 | 447,934 |
2019-08-07 | 23.30 | 24.80 | 23.30 | 24.05 | 573,294 |
2019-08-06 | 24.30 | 24.80 | 23.20 | 24.50 | 712,263 |
2019-08-05 | 24.80 | 25.70 | 24.50 | 24.65 | 838,018 |
2019-08-02 | 24.20 | 26.50 | 24.20 | 26.20 | 1,426,184 |
2019-08-01 | 24.00 | 24.20 | 23.90 | 24.35 | 351,063 |
2019-07-31 | 23.80 | 24.20 | 23.50 | 23.80 | 918,604 |
2019-07-30 | 24.00 | 24.00 | 23.10 | 23.60 | 245,275 |
2019-07-29 | 23.80 | 23.80 | 23.65 | 23.65 | 347,214 |
2019-07-26 | 25.50 | 25.50 | 23.20 | 23.80 | 770,997 |
2019-07-25 | 20.90 | 25.00 | 20.90 | 24.95 | 2,096,845 |
2019-07-24 | 20.70 | 21.30 | 20.40 | 20.80 | 591,457 |
2019-07-23 | 21.10 | 21.20 | 20.20 | 21.20 | 966,325 |
2019-07-22 | 22.00 | 22.00 | 21.00 | 21.15 | 825,260 |
2019-07-19 | 22.60 | 22.60 | 21.50 | 22.90 | 710,899 |
2019-07-18 | 22.80 | 22.80 | 21.40 | 22.25 | 527,039 |
2019-07-17 | 24.50 | 24.50 | 22.30 | 22.95 | 1,626,698 |
2019-07-16 | 26.80 | 26.80 | 23.60 | 23.90 | 1,059,464 |
2019-07-15 | 25.50 | 26.00 | 23.30 | 25.65 | 3,082,426 |
2019-07-12 | 27.30 | 27.30 | 24.30 | 25.35 | 3,807,602 |
2019-07-11 | 25.10 | 27.40 | 25.10 | 26.45 | 2,493,745 |
2019-07-10 | 24.50 | 25.10 | 24.30 | 24.80 | 746,486 |
2019-07-09 | 22.70 | 24.40 | 22.70 | 24.00 | 1,577,966 |
2019-07-08 | 23.10 | 23.70 | 22.10 | 23.00 | 794,879 |
2019-07-05 | 23.00 | 23.40 | 22.90 | 23.20 | 517,880 |
2019-07-04 | 23.85 | 24.10 | 23.85 | 24.10 | 427,384 |
2019-07-03 | 25.50 | 27.40 | 22.90 | 23.85 | 2,874,572 |
2019-07-02 | 23.80 | 25.40 | 23.00 | 24.70 | 3,414,892 |
2019-07-01 | 20.30 | 23.80 | 20.30 | 22.50 | 1,530,616 |
2019-06-28 | 20.60 | 21.50 | 20.10 | 21.15 | 1,573,591 |
2019-06-27 | 21.10 | 23.00 | 20.50 | 21.05 | 2,318,183 |
2019-06-26 | 20.00 | 23.00 | 20.00 | 21.95 | 2,819,676 |
2019-06-25 | 18.40 | 19.50 | 18.30 | 19.58 | 877,418 |
2019-06-24 | 17.75 | 18.15 | 17.60 | 18.03 | 597,645 |
2019-06-21 | 17.50 | 17.95 | 17.00 | 17.38 | 1,351,048 |
2019-06-20 | 18.00 | 18.00 | 17.00 | 17.38 | 757,950 |
2019-06-19 | 18.45 | 18.95 | 17.80 | 17.83 | 1,829,235 |
2019-06-18 | 16.55 | 18.40 | 16.20 | 18.05 | 2,307,900 |
2019-06-17 | 17.20 | 17.25 | 16.30 | 16.50 | 1,458,047 |
2019-06-14 | 18.00 | 18.45 | 16.80 | 17.05 | 1,430,089 |
2019-06-13 | 16.65 | 18.50 | 16.20 | 17.45 | 9,967,749 |
2019-06-12 | 15.95 | 16.15 | 15.95 | 15.98 | 1,808,758 |
2019-06-11 | 16.15 | 16.30 | 16.15 | 16.15 | 430,246 |
2019-06-10 | 16.25 | 16.50 | 16.15 | 16.20 | 886,485 |
2019-06-07 | 16.23 | 16.23 | 16.15 | 16.15 | 754,437 |
2019-06-06 | 16.18 | 16.23 | 16.18 | 16.23 | 14,120 |
2019-06-05 | 16.45 | 16.45 | 16.45 | 16.18 | 294,551 |
2019-06-04 | 16.25 | 16.25 | 15.95 | 16.23 | 359,643 |
2019-06-03 | 16.00 | 16.00 | 16.00 | 16.03 | 946,771 |
2019-05-31 | 16.10 | 16.10 | 16.00 | 16.25 | 258,833 |
2019-05-30 | 16.50 | 16.50 | 16.10 | 16.25 | 431,100 |
2019-05-29 | 16.10 | 16.60 | 16.05 | 16.53 | 1,489,261 |
2019-05-28 | 16.30 | 16.40 | 16.10 | 16.40 | 911,300 |
2019-05-24 | 16.85 | 17.00 | 16.85 | 16.50 | 276,660 |
2019-05-23 | 16.35 | 17.25 | 16.30 | 16.43 | 1,787,550 |
2019-05-22 | 16.55 | 16.55 | 16.25 | 16.40 | 1,892,691 |
2019-05-21 | 17.20 | 17.35 | 16.60 | 16.83 | 1,035,383 |
2019-05-20 | 17.35 | 18.95 | 16.80 | 17.38 | 5,995,941 |
2019-05-17 | 19.50 | 19.95 | 18.00 | 18.53 | 2,344,485 |
2019-05-16 | 22.30 | 22.30 | 19.05 | 19.85 | 1,557,055 |
2019-05-15 | 20.60 | 23.50 | 19.00 | 22.20 | 4,230,743 |
2019-05-14 | 24.50 | 27.50 | 20.50 | 20.75 | 9,357,415 |
2019-05-13 | 25.00 | 33.60 | 25.00 | 31.50 | 4,987,499 |
2019-05-10 | 24.00 | 26.40 | 24.00 | 24.85 | 3,536,169 |
2019-05-09 | 23.00 | 25.00 | 21.60 | 23.75 | 3,971,373 |
2019-05-08 | 18.50 | 24.00 | 18.50 | 22.75 | 3,382,785 |
2019-05-07 | 16.05 | 20.30 | 16.05 | 18.45 | 2,840,633 |
2019-05-03 | 15.65 | 18.10 | 15.65 | 17.65 | 1,817,151 |
2019-05-02 | 15.85 | 17.40 | 15.75 | 17.15 | 2,499,448 |
2019-05-01 | 16.85 | 16.85 | 15.50 | 15.75 | 1,446,612 |
2019-04-30 | 14.80 | 16.50 | 14.80 | 16.50 | 937,349 |
2019-04-29 | 14.55 | 15.25 | 14.55 | 14.90 | 177,568 |
2019-04-26 | 14.85 | 14.85 | 14.85 | 15.00 | 35,020 |
2019-04-25 | 14.63 | 14.73 | 14.63 | 14.73 | 84,819 |