Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-17 | 30.00 | 30.70 | 29.45 | 29.65 | 4,921,835 |
2024-04-16 | 31.80 | 31.80 | 29.80 | 30.40 | 5,915,521 |
2024-04-15 | 29.40 | 32.55 | 27.65 | 31.90 | 11,112,170 |
2024-04-12 | 28.05 | 31.10 | 27.45 | 28.85 | 14,048,594 |
2024-04-11 | 27.00 | 28.45 | 25.60 | 28.45 | 9,801,572 |
2024-04-10 | 22.00 | 27.70 | 21.70 | 25.75 | 40,151,352 |
2024-04-09 | 19.66 | 20.00 | 19.32 | 20.00 | 4,451,469 |
2024-04-08 | 20.00 | 20.00 | 19.16 | 19.78 | 4,495,855 |
2024-04-05 | 18.50 | 19.92 | 18.10 | 19.62 | 6,557,818 |
2024-04-04 | 20.30 | 20.30 | 18.70 | 18.80 | 7,276,752 |
2024-04-03 | 20.25 | 20.25 | 19.10 | 20.10 | 4,976,248 |
2024-04-02 | 21.05 | 21.20 | 19.50 | 19.80 | 6,705,437 |
2024-04-01 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-03-29 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2024-03-28 | 21.60 | 21.60 | 20.65 | 21.00 | 2,759,332 |
2024-03-27 | 22.25 | 22.25 | 21.40 | 21.60 | 839,704 |
2024-03-26 | 22.50 | 23.00 | 21.80 | 22.15 | 2,121,905 |
2024-03-25 | 22.00 | 22.50 | 21.50 | 22.10 | 2,676,106 |
2024-03-22 | 22.25 | 22.25 | 21.55 | 21.80 | 565,937 |
2024-03-21 | 21.10 | 22.45 | 21.10 | 22.20 | 1,279,405 |
2024-03-20 | 21.20 | 21.50 | 21.05 | 21.05 | 1,330,183 |
2024-03-19 | 21.85 | 22.00 | 20.50 | 21.20 | 2,081,115 |
2024-03-18 | 21.55 | 21.60 | 20.85 | 20.95 | 3,084,840 |
2024-03-15 | 22.15 | 22.35 | 20.60 | 21.45 | 3,670,682 |
2024-03-14 | 22.55 | 23.10 | 22.10 | 22.30 | 1,358,035 |
2024-03-13 | 22.55 | 22.80 | 22.00 | 22.40 | 1,329,412 |
2024-03-12 | 22.50 | 23.00 | 21.80 | 22.30 | 2,186,985 |
2024-03-11 | 24.05 | 24.10 | 22.70 | 22.80 | 2,400,592 |
2024-03-08 | 25.00 | 25.30 | 24.10 | 24.35 | 2,752,705 |
2024-03-07 | 24.20 | 24.90 | 24.20 | 24.60 | 1,837,179 |
2024-03-06 | 23.05 | 24.40 | 22.60 | 24.25 | 1,484,792 |
2024-03-05 | 22.00 | 23.40 | 22.00 | 23.15 | 1,906,788 |
2024-03-04 | 22.10 | 22.60 | 21.75 | 22.15 | 32,578,409 |
2024-03-01 | 21.00 | 22.00 | 20.00 | 22.00 | 42,266,284 |
2024-02-29 | 25.25 | 25.25 | 21.15 | 21.40 | 5,825,922 |
2024-02-28 | 23.80 | 24.10 | 23.00 | 23.90 | 1,241,586 |
2024-02-27 | 23.35 | 23.70 | 22.90 | 23.50 | 979,815 |
2024-02-26 | 23.00 | 23.70 | 22.70 | 23.40 | 1,023,238 |
2024-02-23 | 25.00 | 25.00 | 23.15 | 24.00 | 1,290,932 |
2024-02-22 | 24.00 | 24.50 | 22.70 | 24.05 | 3,211,395 |
2024-02-21 | 24.80 | 24.80 | 22.75 | 23.00 | 890,399 |
2024-02-20 | 23.90 | 24.40 | 23.80 | 24.20 | 1,219,172 |
2024-02-19 | 24.45 | 24.60 | 23.95 | 24.60 | 858,900 |
2024-02-16 | 23.75 | 25.80 | 23.75 | 24.65 | 1,942,836 |
2024-02-15 | 23.80 | 25.10 | 23.80 | 24.90 | 3,451,629 |
2024-02-14 | 23.60 | 24.60 | 23.20 | 23.90 | 1,655,613 |
2024-02-13 | 24.40 | 24.70 | 23.70 | 24.10 | 1,446,642 |
2024-02-12 | 24.05 | 25.65 | 24.05 | 24.70 | 4,661,968 |
2024-02-09 | 22.85 | 25.45 | 22.85 | 24.70 | 10,157,983 |
2024-02-08 | 21.50 | 22.85 | 21.35 | 22.85 | 2,838,002 |
2024-02-07 | 21.80 | 21.80 | 20.55 | 21.05 | 2,261,150 |
2024-02-06 | 20.75 | 20.75 | 19.84 | 20.50 | 1,112,900 |
2024-02-05 | 20.00 | 20.85 | 19.58 | 20.35 | 4,897,371 |
2024-02-02 | 20.40 | 20.85 | 19.84 | 20.00 | 2,055,968 |
2024-02-01 | 19.80 | 20.25 | 19.64 | 20.10 | 17,244,707 |
2024-01-31 | 20.75 | 20.90 | 19.86 | 20.00 | 1,904,146 |
2024-01-30 | 20.50 | 20.90 | 20.35 | 20.60 | 10,559,274 |
2024-01-29 | 21.20 | 21.25 | 20.30 | 20.55 | 2,877,890 |
2024-01-26 | 22.50 | 22.50 | 21.05 | 21.35 | 4,063,523 |
2024-01-25 | 22.00 | 22.00 | 21.10 | 22.00 | 1,529,939 |
2024-01-24 | 20.55 | 21.60 | 20.40 | 21.60 | 2,214,521 |
2024-01-23 | 20.45 | 20.70 | 20.15 | 20.35 | 1,670,196 |
2024-01-22 | 20.55 | 21.15 | 20.40 | 20.60 | 2,813,428 |
2024-01-19 | 21.45 | 21.45 | 20.00 | 20.50 | 2,576,584 |
2024-01-18 | 20.00 | 20.10 | 19.72 | 19.92 | 1,557,257 |
2024-01-17 | 20.50 | 20.50 | 19.38 | 19.62 | 1,742,286 |
2024-01-16 | 19.50 | 20.95 | 19.48 | 20.10 | 7,432,938 |
2024-01-15 | 21.20 | 21.20 | 18.84 | 19.00 | 2,657,692 |
2024-01-12 | 20.05 | 20.15 | 19.34 | 19.50 | 1,668,617 |
2024-01-11 | 21.00 | 21.00 | 19.72 | 19.86 | 1,897,940 |
2024-01-10 | 22.00 | 22.00 | 20.30 | 20.55 | 1,604,148 |
2024-01-09 | 20.80 | 21.05 | 20.20 | 20.80 | 1,106,018 |
2024-01-08 | 21.30 | 21.30 | 20.45 | 20.80 | 1,826,118 |
2024-01-05 | 20.30 | 21.15 | 20.10 | 20.90 | 2,482,610 |
2024-01-04 | 22.00 | 22.00 | 20.15 | 20.95 | 3,468,192 |
2024-01-03 | 22.45 | 22.50 | 20.80 | 21.20 | 3,710,747 |
2024-01-02 | 25.00 | 25.00 | 22.80 | 23.00 | 1,534,037 |
2024-01-01 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-12-29 | 23.80 | 24.50 | 23.75 | 24.50 | 849,134 |
2023-12-28 | 23.90 | 24.15 | 23.65 | 23.90 | 745,167 |
2023-12-27 | 23.90 | 24.30 | 23.85 | 24.15 | 1,099,006 |
2023-12-26 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
2023-12-25 | 23.60 | 23.60 | 23.60 | 23.60 | 0 |
2023-12-22 | 24.00 | 24.30 | 23.60 | 23.60 | 1,179,494 |
2023-12-21 | 23.00 | 24.15 | 23.00 | 24.00 | 2,449,363 |
2023-12-20 | 24.00 | 24.00 | 22.75 | 23.30 | 800,015 |
2023-12-19 | 24.00 | 24.00 | 22.70 | 22.95 | 503,329 |
2023-12-18 | 24.00 | 24.00 | 22.15 | 22.50 | 1,415,166 |
2023-12-15 | 23.50 | 23.75 | 22.70 | 23.10 | 1,017,863 |
2023-12-14 | 22.50 | 23.60 | 22.50 | 23.55 | 6,735,098 |
2023-12-13 | 22.40 | 22.40 | 21.45 | 22.00 | 4,612,847 |
2023-12-12 | 22.50 | 22.50 | 21.35 | 21.65 | 1,602,713 |
2023-12-11 | 21.35 | 22.25 | 21.35 | 21.90 | 1,825,248 |
2023-12-08 | 22.10 | 22.10 | 20.55 | 21.35 | 1,375,070 |
2023-12-07 | 22.50 | 22.50 | 20.60 | 20.75 | 1,334,022 |
2023-12-06 | 20.50 | 21.50 | 20.50 | 21.15 | 3,614,792 |
2023-12-05 | 21.00 | 21.00 | 20.20 | 20.35 | 650,388 |
2023-12-04 | 21.00 | 21.65 | 20.50 | 20.50 | 1,287,456 |
2023-12-01 | 21.35 | 21.35 | 19.98 | 20.40 | 926,718 |
2023-11-30 | 21.00 | 21.75 | 19.76 | 20.10 | 5,176,348 |
2023-11-29 | 19.00 | 21.60 | 19.00 | 20.85 | 4,096,760 |
2023-11-28 | 19.54 | 19.70 | 19.06 | 19.20 | 380,735 |
2023-11-27 | 19.84 | 19.94 | 19.40 | 19.72 | 944,084 |
2023-11-24 | 19.54 | 19.84 | 19.32 | 19.72 | 513,950 |
2023-11-23 | 20.25 | 20.25 | 19.42 | 19.48 | 783,815 |
2023-11-22 | 19.48 | 20.35 | 19.46 | 19.74 | 1,877,607 |
2023-11-21 | 20.30 | 20.45 | 19.06 | 19.06 | 2,489,583 |
2023-11-20 | 20.25 | 21.15 | 20.25 | 20.50 | 3,598,575 |
2023-11-17 | 19.90 | 20.85 | 19.56 | 20.50 | 15,137,432 |
2023-11-16 | 20.65 | 20.65 | 19.16 | 19.36 | 2,903,151 |
2023-11-15 | 19.50 | 20.60 | 19.06 | 19.28 | 4,306,975 |
2023-11-14 | 19.00 | 19.40 | 17.94 | 19.02 | 4,964,966 |
2023-11-13 | 19.02 | 19.02 | 17.66 | 18.20 | 3,082,038 |
2023-11-10 | 17.36 | 19.00 | 17.36 | 17.66 | 4,394,642 |
2023-11-09 | 17.28 | 20.65 | 17.00 | 18.04 | 7,685,959 |
2023-11-08 | 16.40 | 17.30 | 16.20 | 17.18 | 2,634,815 |
2023-11-07 | 15.54 | 16.38 | 15.54 | 15.92 | 1,960,369 |
2023-11-06 | 15.04 | 15.68 | 15.04 | 15.64 | 2,016,766 |
2023-11-03 | 15.60 | 15.60 | 14.92 | 15.42 | 1,533,296 |
2023-11-02 | 14.78 | 15.42 | 14.78 | 14.96 | 2,048,418 |
2023-11-01 | 12.32 | 14.80 | 12.32 | 14.50 | 5,225,859 |
2023-10-31 | 14.46 | 14.76 | 13.60 | 13.64 | 3,118,156 |
2023-10-30 | 15.18 | 15.38 | 14.00 | 14.66 | 2,096,514 |
2023-10-27 | 14.30 | 14.78 | 14.22 | 14.66 | 1,569,666 |
2023-10-26 | 14.40 | 14.52 | 13.92 | 14.00 | 3,075,749 |
2023-10-25 | 15.36 | 15.40 | 14.26 | 14.44 | 3,358,191 |
2023-10-24 | 16.00 | 16.06 | 15.10 | 15.12 | 1,924,568 |
2023-10-23 | 16.30 | 16.50 | 15.56 | 15.94 | 1,857,736 |
2023-10-20 | 15.52 | 17.02 | 15.52 | 16.48 | 2,929,755 |
2023-10-19 | 16.30 | 16.64 | 16.06 | 16.42 | 1,046,663 |
2023-10-18 | 15.74 | 17.24 | 15.56 | 15.96 | 2,431,820 |
2023-10-17 | 16.74 | 16.74 | 15.52 | 15.96 | 1,163,499 |
2023-10-16 | 16.50 | 16.50 | 15.90 | 16.02 | 1,218,957 |
2023-10-13 | 17.22 | 17.22 | 16.12 | 16.28 | 530,538 |
2023-10-12 | 17.76 | 17.90 | 17.02 | 17.34 | 733,788 |
2023-10-11 | 15.60 | 18.24 | 15.60 | 17.40 | 2,625,795 |
2023-10-10 | 15.98 | 16.80 | 15.88 | 16.66 | 3,712,286 |
2023-10-09 | 15.66 | 16.10 | 15.48 | 15.70 | 2,168,894 |
2023-10-06 | 16.20 | 16.32 | 15.64 | 15.98 | 1,987,121 |
2023-10-05 | 16.08 | 16.44 | 15.86 | 16.04 | 1,466,383 |
2023-10-04 | 16.62 | 16.62 | 15.64 | 16.28 | 5,402,638 |
2023-10-03 | 16.90 | 17.10 | 16.22 | 16.22 | 2,431,216 |
2023-10-02 | 17.50 | 17.84 | 16.70 | 16.80 | 1,355,368 |
2023-09-29 | 17.82 | 17.96 | 17.44 | 17.50 | 1,317,354 |
2023-09-28 | 17.26 | 17.70 | 17.26 | 17.60 | 2,831,951 |
2023-09-27 | 17.62 | 17.90 | 17.02 | 17.20 | 1,200,429 |
2023-09-26 | 18.00 | 18.70 | 17.44 | 17.74 | 3,384,748 |
2023-09-25 | 18.20 | 18.30 | 17.64 | 17.98 | 1,483,165 |
2023-09-22 | 19.00 | 19.00 | 17.88 | 18.08 | 4,452,083 |
2023-09-21 | 17.80 | 18.76 | 17.80 | 18.20 | 1,743,649 |
2023-09-20 | 18.52 | 19.02 | 18.26 | 18.34 | 2,595,153 |
2023-09-19 | 18.76 | 19.00 | 18.22 | 18.22 | 14,543,721 |
2023-09-18 | 18.78 | 18.94 | 18.48 | 18.94 | 7,311,197 |
2023-09-15 | 19.00 | 19.58 | 18.06 | 18.96 | 7,545,041 |
2023-09-14 | 17.96 | 18.40 | 17.90 | 18.10 | 14,180,058 |
2023-09-13 | 16.98 | 18.20 | 16.96 | 18.10 | 7,046,755 |
2023-09-12 | 16.10 | 17.60 | 15.60 | 17.00 | 6,534,630 |
2023-09-11 | 16.86 | 16.96 | 16.26 | 16.46 | 2,634,661 |
2023-09-08 | 16.80 | 17.34 | 16.62 | 16.90 | 1,480,452 |
2023-09-07 | 17.04 | 17.24 | 16.58 | 16.74 | 1,957,675 |
2023-09-06 | 17.26 | 17.46 | 16.92 | 17.00 | 1,196,530 |
2023-09-05 | 18.12 | 18.28 | 17.16 | 17.18 | 1,585,893 |
2023-09-04 | 18.50 | 18.68 | 18.00 | 18.12 | 3,485,621 |
2023-09-01 | 18.96 | 19.18 | 18.38 | 18.44 | 3,269,095 |
2023-08-31 | 18.42 | 19.24 | 18.16 | 18.94 | 3,958,336 |
2023-08-30 | 17.48 | 18.38 | 17.40 | 18.18 | 2,530,963 |
2023-08-29 | 18.50 | 18.50 | 17.12 | 17.50 | 1,544,788 |
2023-08-28 | 17.08 | 17.08 | 17.08 | 17.08 | 0 |
2023-08-25 | 17.02 | 17.46 | 16.78 | 17.08 | 1,564,864 |
2023-08-24 | 17.58 | 18.00 | 16.96 | 17.00 | 3,202,653 |
2023-08-23 | 17.74 | 17.74 | 17.32 | 17.58 | 1,191,751 |
2023-08-22 | 17.62 | 18.00 | 17.54 | 17.54 | 752,463 |
2023-08-21 | 18.06 | 18.14 | 17.84 | 17.96 | 497,365 |
2023-08-18 | 17.98 | 18.22 | 17.50 | 18.00 | 763,376 |
2023-08-17 | 18.56 | 18.64 | 17.82 | 17.94 | 1,229,078 |
2023-08-16 | 18.78 | 19.00 | 18.00 | 18.50 | 1,652,629 |
2023-08-15 | 18.60 | 18.60 | 18.10 | 18.16 | 1,364,669 |
2023-08-14 | 18.94 | 19.08 | 18.56 | 18.86 | 1,094,968 |
2023-08-11 | 19.14 | 19.24 | 18.90 | 19.14 | 485,362 |
2023-08-10 | 19.02 | 19.24 | 18.66 | 18.96 | 3,329,428 |
2023-08-09 | 18.50 | 19.70 | 18.50 | 19.06 | 1,336,737 |
2023-08-08 | 19.00 | 19.42 | 18.84 | 19.10 | 2,759,044 |
2023-08-07 | 19.30 | 20.00 | 19.24 | 19.40 | 1,674,343 |
2023-08-04 | 19.48 | 19.74 | 19.20 | 19.40 | 2,293,120 |
2023-08-03 | 20.85 | 20.85 | 19.30 | 19.36 | 1,686,319 |
2023-08-02 | 19.72 | 20.20 | 19.18 | 19.78 | 3,391,987 |
2023-08-01 | 19.82 | 20.25 | 19.50 | 19.64 | 9,717,478 |
2023-07-31 | 20.25 | 20.35 | 19.60 | 19.78 | 1,936,627 |
2023-07-28 | 21.00 | 21.00 | 19.86 | 20.00 | 3,514,665 |
2023-07-27 | 20.60 | 20.95 | 20.45 | 20.75 | 2,450,653 |
2023-07-26 | 19.90 | 21.05 | 19.50 | 20.10 | 4,400,309 |
2023-07-25 | 20.05 | 20.30 | 19.56 | 20.05 | 2,090,019 |
2023-07-24 | 20.20 | 20.50 | 19.82 | 20.00 | 2,098,705 |
2023-07-21 | 20.50 | 20.70 | 20.20 | 20.50 | 1,527,613 |
2023-07-20 | 20.80 | 21.25 | 20.30 | 20.55 | 2,572,873 |
2023-07-19 | 20.10 | 21.40 | 20.10 | 21.00 | 8,424,919 |
2023-07-18 | 20.75 | 21.05 | 20.25 | 20.50 | 2,420,734 |
2023-07-17 | 20.90 | 20.95 | 19.94 | 20.60 | 7,550,878 |
2023-07-14 | 21.10 | 21.65 | 20.90 | 21.45 | 2,826,879 |
2023-07-13 | 20.85 | 21.15 | 20.65 | 21.15 | 1,531,198 |
2023-07-12 | 19.76 | 20.90 | 19.72 | 20.90 | 2,125,975 |
2023-07-11 | 20.00 | 20.25 | 19.48 | 19.50 | 1,428,867 |
2023-07-10 | 20.05 | 20.70 | 19.60 | 19.94 | 2,626,165 |
2023-07-07 | 19.62 | 20.10 | 19.50 | 20.10 | 2,590,958 |
2023-07-06 | 20.55 | 20.60 | 19.36 | 19.46 | 2,602,247 |
2023-07-05 | 20.85 | 21.15 | 20.45 | 20.60 | 2,510,586 |
2023-07-04 | 19.78 | 21.25 | 19.78 | 20.90 | 1,623,871 |
2023-07-03 | 20.95 | 21.40 | 20.90 | 21.40 | 860,374 |
2023-06-30 | 21.60 | 21.60 | 21.15 | 21.25 | 1,212,278 |
2023-06-29 | 21.90 | 21.90 | 20.85 | 21.55 | 2,633,552 |
2023-06-28 | 18.86 | 22.10 | 18.86 | 21.70 | 5,444,055 |
2023-06-27 | 19.38 | 19.38 | 18.84 | 19.34 | 1,827,258 |
2023-06-26 | 18.22 | 19.42 | 18.22 | 19.08 | 3,901,043 |
2023-06-23 | 19.02 | 19.38 | 18.28 | 18.60 | 4,030,561 |
2023-06-22 | 19.08 | 19.08 | 18.36 | 18.80 | 5,236,904 |
2023-06-21 | 19.88 | 19.92 | 18.92 | 19.08 | 3,701,864 |
2023-06-20 | 20.00 | 20.80 | 19.70 | 19.80 | 3,467,710 |
2023-06-19 | 21.50 | 21.50 | 20.50 | 20.95 | 1,979,849 |
2023-06-16 | 21.00 | 22.00 | 21.00 | 21.25 | 2,128,105 |
2023-06-15 | 21.00 | 21.65 | 20.90 | 21.35 | 2,768,798 |
2023-06-14 | 21.80 | 21.80 | 21.20 | 21.40 | 1,276,200 |
2023-06-13 | 22.00 | 22.75 | 21.50 | 21.80 | 1,967,392 |
2023-06-12 | 21.10 | 22.05 | 21.00 | 21.90 | 2,107,917 |
2023-06-09 | 20.80 | 21.35 | 20.40 | 21.15 | 2,115,541 |
2023-06-08 | 20.40 | 21.20 | 20.00 | 20.80 | 2,677,348 |
2023-06-07 | 21.35 | 21.35 | 20.05 | 20.60 | 7,161,301 |
2023-06-06 | 21.50 | 21.75 | 21.20 | 21.55 | 3,218,154 |
2023-06-05 | 21.60 | 21.90 | 21.40 | 21.65 | 1,940,708 |
2023-06-02 | 21.25 | 21.80 | 20.25 | 21.50 | 2,986,740 |
2023-06-01 | 21.10 | 22.00 | 20.55 | 20.65 | 3,671,526 |
2023-05-31 | 23.05 | 23.45 | 22.15 | 22.20 | 3,297,042 |
2023-05-30 | 23.25 | 24.15 | 22.75 | 22.85 | 3,081,585 |
2023-05-29 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-05-26 | 23.85 | 23.85 | 22.85 | 23.50 | 2,632,661 |
2023-05-25 | 22.75 | 24.75 | 22.60 | 24.10 | 3,592,736 |
2023-05-24 | 23.70 | 23.70 | 22.55 | 23.00 | 1,805,750 |
2023-05-23 | 24.50 | 24.50 | 23.15 | 23.50 | 3,187,618 |
2023-05-22 | 23.75 | 24.50 | 23.10 | 24.30 | 3,599,015 |
2023-05-19 | 21.00 | 24.50 | 21.00 | 23.50 | 9,400,998 |
2023-05-18 | 20.70 | 21.10 | 19.90 | 20.75 | 17,604,400 |
2023-05-17 | 23.70 | 23.80 | 23.25 | 23.50 | 919,341 |
2023-05-16 | 24.20 | 24.20 | 23.60 | 23.75 | 893,180 |
2023-05-15 | 23.80 | 24.35 | 23.70 | 23.90 | 2,826,006 |
2023-05-12 | 24.30 | 24.30 | 23.40 | 23.80 | 2,465,944 |
2023-05-11 | 23.75 | 24.35 | 23.20 | 23.75 | 2,346,874 |
2023-05-10 | 25.10 | 25.20 | 23.80 | 24.10 | 2,736,209 |
2023-05-09 | 25.30 | 25.40 | 24.35 | 25.15 | 1,331,783 |
2023-05-08 | 25.20 | 25.20 | 25.20 | 25.20 | 0 |
2023-05-05 | 24.65 | 25.30 | 24.40 | 25.20 | 1,408,478 |
2023-05-04 | 24.65 | 24.65 | 23.90 | 24.35 | 1,168,181 |
2023-05-03 | 24.20 | 24.85 | 23.80 | 24.65 | 2,719,779 |
2023-05-02 | 25.20 | 25.80 | 23.85 | 24.20 | 1,690,053 |
2023-05-01 | 24.70 | 24.70 | 24.70 | 24.70 | 0 |
2023-04-28 | 24.60 | 25.35 | 24.00 | 24.70 | 2,027,692 |
2023-04-27 | 25.65 | 25.70 | 24.60 | 24.75 | 1,556,451 |
2023-04-26 | 25.55 | 25.90 | 25.25 | 25.65 | 2,447,870 |
2023-04-25 | 27.00 | 27.00 | 25.25 | 25.75 | 2,454,291 |
2023-04-24 | 27.35 | 27.35 | 25.75 | 26.25 | 1,059,465 |
2023-04-21 | 25.50 | 26.20 | 25.20 | 26.05 | 2,472,546 |
2023-04-20 | 26.30 | 26.70 | 25.00 | 25.70 | 2,870,714 |
2023-04-19 | 25.95 | 26.00 | 25.05 | 25.05 | 1,729,950 |
2023-04-18 | 25.65 | 25.85 | 25.00 | 25.85 | 2,159,062 |
2023-04-17 | 25.55 | 25.55 | 23.90 | 24.65 | 1,461,024 |
2023-04-14 | 23.60 | 24.75 | 23.60 | 24.00 | 1,568,723 |
2023-04-13 | 24.00 | 24.35 | 23.60 | 24.00 | 2,026,378 |
2023-04-12 | 25.10 | 25.10 | 23.60 | 24.00 | 3,508,753 |
2023-04-11 | 24.75 | 27.20 | 24.75 | 25.05 | 1,796,634 |
2023-04-10 | 24.80 | 24.80 | 24.80 | 24.80 | 0 |
2023-04-07 | 24.80 | 24.80 | 24.80 | 24.80 | 0 |
2023-04-06 | 24.50 | 25.25 | 24.00 | 24.80 | 2,134,651 |
2023-04-05 | 26.00 | 26.35 | 24.50 | 24.70 | 3,702,177 |
2023-04-04 | 26.75 | 26.75 | 25.80 | 26.30 | 2,530,788 |
2023-04-03 | 26.80 | 27.05 | 26.20 | 26.60 | 3,925,199 |
2023-03-31 | 26.50 | 27.55 | 26.50 | 27.10 | 1,925,187 |
2023-03-30 | 26.85 | 27.50 | 26.80 | 27.50 | 2,045,890 |
2023-03-29 | 26.65 | 27.40 | 26.35 | 26.85 | 2,117,414 |
2023-03-28 | 26.65 | 27.10 | 26.30 | 26.65 | 2,639,492 |
2023-03-27 | 26.90 | 27.80 | 26.35 | 26.65 | 4,575,107 |
2023-03-24 | 27.00 | 27.70 | 25.95 | 26.25 | 3,338,083 |
2023-03-23 | 27.30 | 27.80 | 26.75 | 27.00 | 1,380,041 |
2023-03-22 | 25.70 | 27.50 | 25.70 | 27.30 | 1,464,434 |
2023-03-21 | 26.95 | 27.70 | 26.30 | 27.00 | 3,511,723 |
2023-03-20 | 26.00 | 26.95 | 25.30 | 26.95 | 4,221,778 |
2023-03-17 | 26.50 | 27.55 | 26.00 | 26.50 | 3,166,536 |
2023-03-16 | 25.55 | 26.80 | 25.50 | 26.65 | 3,951,304 |
2023-03-15 | 26.60 | 28.15 | 24.90 | 25.30 | 6,802,794 |
2023-03-14 | 26.05 | 28.30 | 25.85 | 28.30 | 3,519,087 |
2023-03-13 | 27.40 | 27.95 | 25.75 | 26.05 | 11,268,350 |
2023-03-10 | 29.80 | 29.80 | 26.10 | 27.85 | 14,898,853 |
2023-03-09 | 34.50 | 37.65 | 29.00 | 29.00 | 25,945,366 |
2023-03-08 | 46.65 | 47.90 | 46.20 | 46.75 | 1,343,966 |
2023-03-07 | 51.00 | 51.00 | 46.35 | 46.65 | 3,104,498 |
2023-03-06 | 50.00 | 50.00 | 47.60 | 49.00 | 2,990,474 |
2023-03-03 | 47.30 | 48.35 | 47.15 | 47.90 | 1,107,853 |
2023-03-02 | 49.00 | 49.00 | 47.00 | 47.55 | 1,560,455 |
2023-03-01 | 47.10 | 48.05 | 46.85 | 47.80 | 922,780 |
2023-02-28 | 47.00 | 47.30 | 46.10 | 47.00 | 1,690,909 |
2023-02-27 | 45.60 | 47.45 | 44.00 | 47.00 | 2,351,084 |
2023-02-24 | 47.90 | 48.05 | 44.60 | 45.30 | 5,184,835 |
2023-02-23 | 46.80 | 48.45 | 46.80 | 47.90 | 919,857 |
2023-02-22 | 48.00 | 48.30 | 46.20 | 46.75 | 2,771,720 |
2023-02-21 | 48.65 | 49.15 | 47.75 | 48.05 | 1,115,000 |
2023-02-20 | 47.85 | 48.90 | 47.40 | 48.60 | 1,569,526 |
2023-02-17 | 49.00 | 49.40 | 47.75 | 47.85 | 1,284,903 |
2023-02-16 | 49.00 | 49.95 | 48.80 | 49.45 | 711,027 |
2023-02-15 | 48.10 | 49.15 | 47.85 | 48.85 | 1,383,583 |
2023-02-14 | 48.15 | 49.40 | 47.20 | 48.00 | 1,174,417 |
2023-02-13 | 50.10 | 50.10 | 48.15 | 48.15 | 1,386,409 |
2023-02-10 | 49.95 | 50.20 | 48.70 | 49.30 | 1,358,016 |
2023-02-09 | 50.40 | 51.00 | 49.80 | 50.00 | 1,324,153 |
2023-02-08 | 49.50 | 50.70 | 49.50 | 50.40 | 3,210,215 |
2023-02-07 | 52.00 | 52.00 | 49.15 | 49.30 | 1,547,336 |
2023-02-06 | 50.90 | 51.10 | 49.80 | 50.60 | 977,489 |
2023-02-03 | 52.00 | 52.00 | 49.95 | 50.90 | 1,261,799 |
2023-02-02 | 49.60 | 51.30 | 49.30 | 50.70 | 2,273,532 |
2023-02-01 | 47.65 | 48.70 | 47.00 | 48.35 | 2,410,885 |
2023-01-31 | 47.55 | 47.95 | 46.00 | 47.50 | 1,716,405 |
2023-01-30 | 49.35 | 49.35 | 46.15 | 47.10 | 1,531,396 |
2023-01-27 | 47.30 | 48.10 | 46.75 | 47.25 | 2,554,365 |
2023-01-26 | 46.50 | 48.15 | 46.50 | 47.45 | 1,956,198 |
2023-01-25 | 47.65 | 47.85 | 45.90 | 46.50 | 1,854,157 |
2023-01-24 | 47.05 | 48.30 | 46.55 | 47.65 | 1,740,803 |
2023-01-23 | 45.25 | 47.20 | 45.25 | 47.05 | 1,762,265 |
2023-01-20 | 45.00 | 46.20 | 44.55 | 45.30 | 1,481,617 |
2023-01-19 | 45.80 | 45.90 | 44.40 | 45.00 | 2,201,385 |
2023-01-18 | 47.05 | 47.05 | 45.15 | 45.80 | 2,482,848 |
2023-01-17 | 47.40 | 49.90 | 45.80 | 46.30 | 4,814,756 |
2023-01-16 | 51.60 | 53.00 | 46.50 | 48.85 | 16,922,065 |
2023-01-13 | 58.30 | 60.80 | 58.30 | 59.90 | 2,515,549 |
2023-01-12 | 57.30 | 58.40 | 56.50 | 58.30 | 1,743,467 |
2023-01-11 | 54.00 | 57.60 | 54.00 | 57.20 | 3,866,340 |
2023-01-10 | 54.00 | 54.00 | 51.60 | 54.00 | 2,173,024 |
2023-01-09 | 52.90 | 52.90 | 51.70 | 52.40 | 4,308,940 |
2023-01-06 | 50.20 | 52.30 | 49.80 | 51.80 | 2,282,182 |
2023-01-05 | 50.40 | 51.00 | 49.15 | 50.20 | 2,268,604 |
2023-01-04 | 50.70 | 51.20 | 49.60 | 50.40 | 1,277,933 |
2023-01-03 | 49.65 | 51.20 | 49.65 | 50.20 | 1,593,701 |
2023-01-02 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
2022-12-30 | 50.50 | 50.70 | 49.65 | 49.65 | 513,076 |
2022-12-29 | 50.00 | 50.80 | 48.70 | 50.40 | 2,660,311 |
2022-12-28 | 48.80 | 49.40 | 48.05 | 48.85 | 1,925,785 |
2022-12-27 | 48.80 | 48.80 | 48.80 | 48.80 | 0 |
2022-12-26 | 48.80 | 48.80 | 48.80 | 48.80 | 0 |
2022-12-23 | 50.20 | 50.20 | 48.80 | 48.80 | 376,875 |
2022-12-22 | 51.00 | 51.00 | 48.70 | 49.00 | 1,276,784 |
2022-12-21 | 50.00 | 50.40 | 49.35 | 49.75 | 2,165,555 |
2022-12-20 | 49.30 | 49.70 | 48.70 | 49.10 | 579,382 |
2022-12-19 | 49.55 | 49.90 | 48.90 | 49.10 | 599,366 |
2022-12-16 | 51.00 | 51.00 | 48.00 | 49.05 | 1,692,266 |
2022-12-15 | 50.30 | 50.30 | 48.80 | 49.30 | 1,679,148 |
2022-12-14 | 50.70 | 50.90 | 50.00 | 50.50 | 482,380 |
2022-12-13 | 49.50 | 51.10 | 49.50 | 50.80 | 2,292,537 |
2022-12-12 | 50.50 | 50.50 | 49.50 | 49.55 | 757,626 |
2022-12-09 | 50.70 | 50.70 | 49.60 | 50.50 | 1,885,106 |
2022-12-08 | 50.00 | 50.20 | 48.40 | 50.00 | 2,091,028 |
2022-12-07 | 51.00 | 51.00 | 48.75 | 49.00 | 2,912,463 |
2022-12-06 | 52.10 | 52.10 | 50.30 | 50.90 | 1,616,611 |
2022-12-05 | 53.20 | 53.20 | 51.00 | 51.50 | 2,638,415 |
2022-12-02 | 53.40 | 54.30 | 52.20 | 52.70 | 1,297,786 |
2022-12-01 | 53.00 | 54.40 | 52.20 | 53.10 | 1,895,311 |
2022-11-30 | 51.90 | 53.00 | 51.90 | 51.90 | 1,391,105 |
2022-11-29 | 52.10 | 52.90 | 51.50 | 51.90 | 1,474,489 |
2022-11-28 | 50.00 | 52.40 | 49.75 | 51.70 | 2,311,849 |
2022-11-25 | 50.30 | 50.80 | 49.70 | 50.10 | 2,131,947 |
2022-11-24 | 50.00 | 50.70 | 49.75 | 50.20 | 1,356,710 |
2022-11-23 | 49.60 | 50.60 | 49.00 | 50.00 | 1,626,019 |
2022-11-22 | 48.80 | 49.80 | 48.60 | 49.30 | 1,055,821 |
2022-11-21 | 49.10 | 50.20 | 48.30 | 48.90 | 1,367,759 |
2022-11-18 | 47.00 | 49.70 | 46.50 | 48.75 | 2,530,861 |
2022-11-17 | 47.90 | 47.95 | 47.00 | 47.25 | 1,484,498 |
2022-11-16 | 49.10 | 50.40 | 47.40 | 47.85 | 1,967,927 |
2022-11-15 | 48.40 | 49.90 | 47.80 | 49.10 | 3,150,475 |
2022-11-14 | 50.00 | 50.00 | 47.30 | 48.40 | 2,401,512 |
2022-11-11 | 48.20 | 49.55 | 47.45 | 48.65 | 3,469,001 |
2022-11-10 | 45.00 | 48.25 | 45.00 | 48.05 | 2,358,819 |
2022-11-09 | 47.20 | 47.20 | 44.00 | 45.75 | 2,801,086 |
2022-11-08 | 45.20 | 46.20 | 45.10 | 46.10 | 1,370,805 |
2022-11-07 | 43.90 | 45.50 | 43.50 | 45.20 | 2,110,341 |
2022-11-04 | 42.50 | 43.95 | 42.30 | 43.30 | 2,266,481 |
2022-11-03 | 41.85 | 42.85 | 41.50 | 42.60 | 5,252,544 |
2022-11-02 | 43.00 | 43.00 | 41.60 | 41.60 | 672,877 |
2022-11-01 | 43.50 | 43.50 | 41.40 | 41.90 | 1,731,058 |
2022-10-31 | 41.00 | 42.25 | 41.00 | 41.90 | 919,100 |
2022-10-28 | 41.05 | 41.60 | 40.00 | 41.40 | 818,288 |
2022-10-27 | 41.25 | 41.40 | 40.00 | 41.10 | 1,627,996 |
2022-10-26 | 40.35 | 41.55 | 39.60 | 41.20 | 1,039,279 |
2022-10-25 | 40.00 | 40.80 | 38.80 | 40.20 | 1,105,154 |
2022-10-24 | 40.10 | 40.45 | 39.45 | 40.00 | 871,321 |
2022-10-21 | 41.30 | 41.40 | 39.40 | 40.00 | 1,155,454 |
2022-10-20 | 41.25 | 41.85 | 39.55 | 41.00 | 6,153,426 |
2022-10-19 | 41.00 | 41.10 | 39.80 | 40.75 | 863,606 |
2022-10-18 | 40.55 | 41.70 | 39.50 | 40.10 | 1,455,337 |
2022-10-17 | 39.10 | 39.85 | 37.70 | 38.95 | 3,010,480 |
2022-10-14 | 39.50 | 39.50 | 36.75 | 37.20 | 1,143,000 |
2022-10-13 | 37.50 | 38.00 | 35.25 | 37.65 | 1,690,234 |
2022-10-12 | 37.15 | 37.40 | 36.10 | 36.55 | 1,072,849 |
2022-10-11 | 37.05 | 37.35 | 36.00 | 36.60 | 1,884,523 |
2022-10-10 | 36.00 | 37.45 | 35.30 | 37.10 | 2,623,536 |
2022-10-07 | 35.70 | 35.70 | 34.25 | 35.40 | 1,314,290 |
2022-10-06 | 37.40 | 37.40 | 35.35 | 35.80 | 1,307,499 |
2022-10-05 | 36.20 | 36.45 | 35.35 | 36.15 | 967,438 |
2022-10-04 | 34.00 | 36.55 | 34.00 | 35.95 | 2,598,250 |
2022-10-03 | 33.95 | 33.95 | 32.30 | 33.65 | 1,862,233 |
2022-09-30 | 32.50 | 34.25 | 32.45 | 34.00 | 2,204,372 |
2022-09-29 | 38.05 | 38.05 | 33.70 | 33.80 | 1,800,899 |
2022-09-28 | 35.00 | 37.55 | 33.90 | 37.15 | 2,579,970 |
2022-09-27 | 36.00 | 36.20 | 34.80 | 35.40 | 1,459,232 |
2022-09-26 | 33.00 | 36.30 | 33.00 | 36.10 | 2,443,127 |
2022-09-23 | 35.40 | 35.40 | 32.85 | 33.20 | 2,473,822 |
2022-09-22 | 31.55 | 36.00 | 31.55 | 34.00 | 1,889,995 |
2022-09-21 | 33.00 | 33.05 | 32.00 | 32.50 | 15,448,563 |
2022-09-20 | 32.15 | 33.55 | 31.30 | 32.95 | 2,402,932 |
2022-09-19 | 33.80 | 33.80 | 33.80 | 33.80 | 0 |
2022-09-16 | 35.60 | 35.60 | 33.25 | 33.80 | 1,839,833 |
2022-09-15 | 35.55 | 36.90 | 35.05 | 35.15 | 871,325 |
2022-09-14 | 34.25 | 36.15 | 34.25 | 35.65 | 828,561 |
2022-09-13 | 36.15 | 37.30 | 35.35 | 35.90 | 990,107 |
2022-09-12 | 35.80 | 37.20 | 35.40 | 36.70 | 2,370,794 |
2022-09-09 | 34.10 | 36.25 | 34.10 | 35.95 | 1,927,924 |
2022-09-08 | 34.05 | 34.10 | 32.65 | 33.85 | 2,069,408 |
2022-09-07 | 35.50 | 35.50 | 33.05 | 33.90 | 2,546,414 |
2022-09-06 | 33.75 | 35.00 | 33.75 | 34.10 | 1,324,732 |
2022-09-05 | 33.10 | 34.40 | 32.95 | 33.80 | 6,770,043 |
2022-09-02 | 33.95 | 34.60 | 32.80 | 33.90 | 6,005,498 |
2022-09-01 | 32.95 | 34.05 | 32.95 | 33.70 | 937,953 |
2022-08-31 | 34.00 | 34.50 | 33.75 | 34.05 | 973,694 |
2022-08-30 | 35.15 | 35.25 | 34.10 | 34.20 | 1,091,739 |
2022-08-29 | 35.30 | 35.30 | 35.30 | 35.30 | 0 |
2022-08-26 | 36.30 | 36.30 | 34.60 | 35.30 | 1,153,951 |
2022-08-25 | 35.05 | 36.40 | 35.05 | 36.25 | 2,752,494 |
2022-08-24 | 35.15 | 35.35 | 34.30 | 35.20 | 3,170,507 |
2022-08-23 | 35.00 | 35.55 | 34.95 | 35.25 | 1,642,111 |
2022-08-22 | 37.00 | 37.20 | 34.95 | 35.50 | 1,066,562 |
2022-08-19 | 36.50 | 37.65 | 36.50 | 37.00 | 4,629,089 |
2022-08-18 | 36.25 | 38.05 | 36.10 | 37.90 | 1,970,989 |
2022-08-17 | 38.05 | 38.05 | 36.65 | 37.25 | 2,323,501 |
2022-08-16 | 39.25 | 39.30 | 37.65 | 38.00 | 3,123,619 |
2022-08-15 | 40.30 | 40.30 | 38.80 | 39.10 | 2,216,080 |
2022-08-12 | 40.30 | 41.70 | 39.70 | 40.25 | 2,278,712 |
2022-08-11 | 40.15 | 41.00 | 39.75 | 40.20 | 1,360,251 |
2022-08-10 | 38.05 | 39.30 | 37.65 | 38.85 | 1,717,673 |
2022-08-09 | 41.40 | 41.50 | 38.95 | 39.00 | 1,814,640 |
2022-08-08 | 42.50 | 42.50 | 41.05 | 41.35 | 2,451,828 |
2022-08-05 | 44.30 | 44.50 | 41.70 | 42.40 | 1,357,515 |
2022-08-04 | 44.55 | 44.60 | 43.55 | 44.25 | 1,540,011 |
2022-08-03 | 44.25 | 45.00 | 43.90 | 44.50 | 2,286,116 |
2022-08-02 | 44.35 | 44.45 | 43.00 | 43.55 | 758,810 |
2022-08-01 | 44.45 | 45.20 | 44.35 | 44.55 | 1,493,314 |
2022-07-29 | 43.90 | 44.25 | 43.05 | 43.90 | 3,915,188 |
2022-07-28 | 42.90 | 44.35 | 42.45 | 43.05 | 2,770,886 |
2022-07-27 | 40.90 | 43.00 | 40.30 | 42.90 | 2,755,408 |
2022-07-26 | 40.90 | 40.90 | 39.90 | 40.25 | 1,531,834 |
2022-07-25 | 39.85 | 40.15 | 39.10 | 40.00 | 2,414,315 |
2022-07-22 | 39.00 | 40.00 | 38.75 | 39.70 | 1,249,101 |
2022-07-21 | 38.80 | 39.50 | 38.30 | 38.55 | 1,576,775 |
2022-07-20 | 39.10 | 39.75 | 37.90 | 39.00 | 2,099,073 |
2022-07-19 | 38.80 | 38.80 | 37.75 | 38.40 | 1,450,683 |
2022-07-18 | 40.00 | 40.10 | 37.80 | 38.70 | 2,303,417 |
2022-07-15 | 37.50 | 40.50 | 37.50 | 40.20 | 4,115,039 |
2022-07-14 | 37.00 | 38.00 | 37.00 | 37.60 | 1,668,329 |
2022-07-13 | 37.00 | 37.15 | 36.20 | 37.00 | 723,633 |
2022-07-12 | 37.30 | 37.30 | 36.40 | 37.00 | 530,910 |
2022-07-11 | 36.05 | 36.85 | 35.95 | 36.30 | 848,482 |
2022-07-08 | 35.70 | 37.35 | 35.70 | 36.50 | 6,314,608 |
2022-07-07 | 35.55 | 35.95 | 34.45 | 35.95 | 2,862,581 |
2022-07-06 | 34.70 | 34.70 | 32.55 | 33.90 | 1,278,943 |
2022-07-05 | 34.90 | 35.15 | 32.85 | 33.00 | 2,617,148 |
2022-07-04 | 37.05 | 37.05 | 34.55 | 35.00 | 1,051,103 |
2022-07-01 | 36.25 | 36.25 | 34.25 | 35.10 | 1,447,365 |
2022-06-30 | 35.05 | 35.05 | 32.65 | 34.35 | 3,913,961 |
2022-06-29 | 35.70 | 35.70 | 34.70 | 35.00 | 2,831,296 |
2022-06-28 | 37.70 | 37.70 | 35.70 | 35.70 | 1,399,719 |
2022-06-27 | 37.00 | 37.05 | 35.10 | 35.70 | 4,167,948 |
2022-06-24 | 35.85 | 37.45 | 35.80 | 36.65 | 1,754,052 |
2022-06-23 | 38.00 | 38.00 | 35.00 | 35.50 | 1,332,276 |
2022-06-22 | 36.50 | 37.10 | 34.20 | 36.45 | 3,751,684 |
2022-06-21 | 35.25 | 35.25 | 33.90 | 34.60 | 959,053 |
2022-06-20 | 32.50 | 34.80 | 31.95 | 34.25 | 1,698,023 |
2022-06-17 | 33.85 | 33.85 | 31.80 | 32.30 | 1,389,339 |
2022-06-16 | 34.50 | 34.50 | 31.75 | 32.20 | 2,168,503 |
2022-06-15 | 37.90 | 37.90 | 33.75 | 34.35 | 2,937,624 |
2022-06-14 | 37.40 | 37.40 | 34.90 | 35.90 | 1,396,624 |
2022-06-13 | 37.35 | 37.35 | 34.85 | 35.40 | 1,756,638 |
2022-06-10 | 39.50 | 39.70 | 37.25 | 37.45 | 2,501,534 |
2022-06-09 | 40.80 | 40.90 | 38.50 | 39.30 | 3,412,692 |
2022-06-08 | 36.65 | 41.05 | 35.85 | 41.00 | 5,282,211 |
2022-06-07 | 35.00 | 36.00 | 34.20 | 36.00 | 7,436,011 |
2022-06-06 | 35.50 | 36.70 | 33.60 | 34.90 | 3,754,387 |
2022-06-03 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
2022-06-02 | 35.25 | 35.25 | 35.25 | 35.25 | 0 |
2022-06-01 | 34.00 | 35.60 | 34.00 | 35.25 | 1,821,681 |
2022-05-31 | 32.70 | 36.60 | 32.70 | 35.20 | 34,456,180 |
2022-05-30 | 31.50 | 35.10 | 31.50 | 34.40 | 4,295,609 |
2022-05-27 | 34.00 | 34.00 | 32.05 | 33.10 | 4,843,742 |
2022-05-26 | 29.00 | 32.85 | 29.00 | 32.55 | 4,419,454 |
2022-05-25 | 28.20 | 29.30 | 27.70 | 29.15 | 3,827,039 |
2022-05-24 | 28.80 | 29.10 | 27.95 | 28.20 | 3,123,631 |
2022-05-23 | 28.65 | 29.30 | 27.80 | 29.25 | 2,603,162 |
2022-05-20 | 30.40 | 30.40 | 28.00 | 28.55 | 5,493,732 |
2022-05-19 | 28.00 | 29.15 | 28.00 | 29.00 | 3,225,595 |
2022-05-18 | 28.00 | 30.10 | 28.00 | 29.00 | 2,884,339 |
2022-05-17 | 30.40 | 30.40 | 28.80 | 29.55 | 2,454,354 |
2022-05-16 | 29.00 | 29.35 | 28.00 | 29.10 | 2,665,486 |
2022-05-13 | 29.75 | 29.90 | 28.25 | 28.95 | 4,182,063 |
2022-05-12 | 29.90 | 30.80 | 28.85 | 29.65 | 1,788,054 |
2022-05-11 | 29.05 | 32.40 | 28.85 | 30.70 | 4,968,153 |
2022-05-10 | 29.05 | 29.10 | 28.30 | 28.60 | 1,305,543 |
2022-05-09 | 29.55 | 30.15 | 28.25 | 28.25 | 2,275,086 |
2022-05-06 | 30.10 | 30.55 | 29.05 | 30.10 | 2,176,114 |
2022-05-05 | 30.45 | 30.85 | 29.25 | 29.55 | 1,419,251 |
2022-05-04 | 30.90 | 31.30 | 30.05 | 30.10 | 1,653,172 |
2022-05-03 | 31.50 | 31.70 | 30.45 | 30.90 | 1,861,385 |
2022-05-02 | 30.05 | 30.05 | 30.05 | 30.05 | 0 |
2022-04-29 | 29.80 | 30.95 | 29.80 | 30.05 | 1,665,075 |
2022-04-28 | 29.00 | 30.80 | 29.00 | 30.25 | 2,334,171 |
2022-04-27 | 30.35 | 30.65 | 29.55 | 30.00 | 2,465,106 |
2022-04-26 | 32.00 | 32.60 | 30.50 | 30.50 | 1,442,816 |
2022-04-25 | 33.60 | 33.60 | 31.00 | 31.75 | 5,536,821 |
2022-04-22 | 32.50 | 33.50 | 31.60 | 31.60 | 1,562,907 |
2022-04-21 | 32.50 | 34.40 | 32.50 | 33.85 | 2,008,187 |
2022-04-20 | 30.80 | 33.40 | 30.80 | 32.65 | 2,702,546 |
2022-04-19 | 31.70 | 32.20 | 31.20 | 31.90 | 2,793,098 |
2022-04-18 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
2022-04-15 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
2022-04-14 | 31.00 | 32.45 | 31.00 | 31.70 | 1,560,133 |
2022-04-13 | 31.35 | 32.60 | 31.35 | 32.00 | 1,070,356 |
2022-04-12 | 32.15 | 32.85 | 31.85 | 32.80 | 1,381,221 |
2022-04-11 | 33.30 | 33.75 | 32.15 | 32.15 | 1,762,002 |
2022-04-08 | 33.65 | 34.00 | 32.80 | 33.05 | 1,336,618 |
2022-04-07 | 33.00 | 34.55 | 33.00 | 33.50 | 1,968,112 |
2022-04-06 | 36.40 | 36.40 | 33.10 | 33.70 | 4,914,739 |
2022-04-05 | 37.00 | 37.30 | 35.20 | 36.65 | 7,511,094 |
2022-04-04 | 35.45 | 36.45 | 34.05 | 36.05 | 2,997,186 |
2022-04-01 | 33.10 | 34.50 | 33.10 | 34.50 | 2,700,760 |
2022-03-31 | 33.65 | 34.40 | 31.60 | 33.80 | 7,711,755 |
2022-03-30 | 38.00 | 38.50 | 32.30 | 32.60 | 8,722,602 |
2022-03-29 | 40.10 | 42.00 | 35.35 | 38.75 | 10,680,731 |
2022-03-28 | 40.50 | 41.10 | 39.95 | 40.95 | 1,955,435 |
2022-03-25 | 40.00 | 40.95 | 39.90 | 40.70 | 1,268,928 |
2022-03-24 | 39.20 | 40.80 | 38.65 | 40.45 | 2,069,667 |
2022-03-23 | 39.00 | 39.35 | 37.90 | 39.30 | 3,063,361 |
2022-03-22 | 40.00 | 40.00 | 38.50 | 38.80 | 803,746 |
2022-03-21 | 39.20 | 39.45 | 38.35 | 39.00 | 1,734,640 |
2022-03-18 | 38.50 | 39.25 | 37.55 | 39.25 | 1,940,823 |
2022-03-17 | 38.75 | 38.85 | 38.10 | 38.35 | 1,078,653 |
2022-03-16 | 38.50 | 39.10 | 37.85 | 38.70 | 3,156,904 |
2022-03-15 | 38.50 | 38.50 | 36.00 | 37.50 | 2,170,611 |
2022-03-14 | 37.55 | 38.25 | 36.60 | 36.70 | 2,577,918 |
2022-03-11 | 37.00 | 38.50 | 36.60 | 37.00 | 1,702,491 |
2022-03-10 | 39.40 | 39.40 | 36.80 | 37.00 | 1,034,456 |
2022-03-09 | 37.50 | 38.55 | 37.00 | 37.75 | 2,442,561 |
2022-03-08 | 37.45 | 38.75 | 36.65 | 36.65 | 2,368,053 |
2022-03-07 | 37.15 | 38.10 | 34.90 | 37.15 | 2,304,593 |
2022-03-04 | 40.60 | 40.60 | 36.85 | 37.15 | 2,192,893 |
2022-03-03 | 42.45 | 42.45 | 37.15 | 38.55 | 3,499,254 |
2022-03-02 | 42.45 | 42.45 | 39.90 | 40.55 | 2,265,759 |
2022-03-01 | 43.50 | 43.50 | 39.95 | 40.50 | 2,656,057 |
2022-02-28 | 39.95 | 42.75 | 38.60 | 42.35 | 3,122,318 |
2022-02-25 | 35.60 | 39.10 | 35.60 | 39.10 | 1,770,371 |
2022-02-24 | 37.95 | 38.05 | 35.55 | 37.30 | 3,158,605 |
2022-02-23 | 37.75 | 39.20 | 37.50 | 38.05 | 1,849,213 |
2022-02-22 | 37.50 | 38.75 | 37.30 | 37.35 | 1,974,207 |
2022-02-21 | 40.25 | 41.00 | 38.00 | 38.60 | 3,150,397 |
2022-02-18 | 40.35 | 40.75 | 39.30 | 39.80 | 2,875,223 |
2022-02-17 | 41.85 | 42.80 | 40.40 | 40.40 | 3,261,196 |
2022-02-16 | 39.05 | 42.85 | 39.05 | 41.30 | 9,735,628 |
2022-02-15 | 34.80 | 37.40 | 34.25 | 37.20 | 2,060,734 |
2022-02-14 | 38.75 | 38.75 | 34.30 | 34.75 | 3,480,247 |
2022-02-11 | 36.15 | 37.15 | 35.05 | 36.95 | 6,349,152 |
2022-02-10 | 35.00 | 36.15 | 35.00 | 36.00 | 3,687,336 |
2022-02-09 | 35.00 | 36.50 | 34.35 | 35.75 | 4,171,031 |
2022-02-08 | 35.00 | 35.00 | 33.20 | 33.85 | 1,395,012 |
2022-02-07 | 33.00 | 34.25 | 32.80 | 33.85 | 1,296,081 |
2022-02-04 | 33.15 | 33.20 | 31.95 | 33.00 | 1,531,922 |
2022-02-03 | 32.55 | 32.75 | 31.75 | 31.90 | 1,147,357 |
2022-02-02 | 33.40 | 33.65 | 32.65 | 32.65 | 873,336 |
2022-02-01 | 33.60 | 33.60 | 32.00 | 33.05 | 2,539,692 |
2022-01-31 | 30.90 | 32.40 | 30.90 | 31.80 | 1,318,447 |
2022-01-28 | 31.05 | 31.75 | 30.05 | 31.75 | 1,511,180 |
2022-01-27 | 31.05 | 32.90 | 31.00 | 31.50 | 1,414,887 |
2022-01-26 | 31.45 | 32.80 | 31.35 | 31.65 | 2,452,224 |
2022-01-25 | 29.25 | 31.95 | 29.25 | 31.65 | 1,883,924 |
2022-01-24 | 29.60 | 30.40 | 27.60 | 29.25 | 3,740,829 |
2022-01-21 | 31.35 | 31.60 | 29.95 | 30.55 | 2,039,710 |
2022-01-20 | 31.75 | 32.30 | 30.90 | 32.30 | 1,560,220 |
2022-01-19 | 31.10 | 32.00 | 30.80 | 31.50 | 1,963,979 |
2022-01-18 | 32.80 | 32.80 | 30.95 | 31.10 | 1,206,368 |
2022-01-17 | 31.80 | 33.05 | 31.50 | 32.45 | 1,275,682 |
2022-01-14 | 34.90 | 34.90 | 31.50 | 31.50 | 2,905,168 |
2022-01-13 | 32.90 | 34.40 | 32.90 | 33.30 | 1,978,852 |
2022-01-12 | 33.10 | 34.15 | 32.75 | 33.95 | 759,730 |
2022-01-11 | 32.70 | 33.40 | 32.50 | 32.90 | 970,965 |
2022-01-10 | 34.50 | 34.50 | 32.15 | 32.45 | 2,237,815 |
2022-01-07 | 34.00 | 34.75 | 33.80 | 34.40 | 1,111,123 |
2022-01-06 | 33.95 | 34.75 | 33.15 | 33.95 | 1,217,865 |
2022-01-05 | 35.10 | 35.25 | 34.00 | 34.40 | 1,365,790 |
2022-01-04 | 35.85 | 36.00 | 34.80 | 35.40 | 2,174,294 |
2022-01-03 | 34.55 | 34.55 | 34.55 | 34.55 | 0 |
2021-12-31 | 34.40 | 34.80 | 34.00 | 34.55 | 252,020 |
2021-12-30 | 33.80 | 34.25 | 33.75 | 34.25 | 652,488 |
2021-12-29 | 33.75 | 33.95 | 33.05 | 33.75 | 1,472,952 |
2021-12-28 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
2021-12-27 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
2021-12-24 | 34.35 | 34.35 | 33.35 | 33.40 | 403,003 |
2021-12-23 | 34.15 | 34.55 | 33.75 | 34.30 | 1,121,115 |
2021-12-22 | 32.70 | 33.75 | 32.65 | 33.75 | 1,312,826 |
2021-12-21 | 32.10 | 33.30 | 31.90 | 32.90 | 1,082,535 |
2021-12-20 | 31.25 | 32.15 | 31.20 | 31.65 | 1,162,650 |
2021-12-17 | 30.05 | 32.70 | 30.05 | 32.05 | 1,122,776 |
2021-12-16 | 33.30 | 33.30 | 31.65 | 32.00 | 3,860,030 |
2021-12-15 | 31.65 | 32.80 | 31.35 | 31.65 | 2,529,240 |
2021-12-14 | 32.00 | 33.10 | 31.80 | 32.00 | 2,719,398 |
2021-12-13 | 33.00 | 34.25 | 32.40 | 32.50 | 1,901,897 |
2021-12-10 | 33.95 | 34.85 | 33.25 | 33.70 | 1,303,393 |
2021-12-09 | 34.95 | 35.25 | 34.05 | 34.25 | 1,071,545 |
2021-12-08 | 36.30 | 36.75 | 35.40 | 35.60 | 1,432,574 |
2021-12-07 | 35.00 | 36.00 | 34.75 | 35.95 | 1,584,121 |
2021-12-06 | 34.60 | 35.30 | 33.80 | 34.10 | 1,261,827 |
2021-12-03 | 34.40 | 35.85 | 34.05 | 34.40 | 2,042,407 |
2021-12-02 | 36.25 | 36.25 | 34.05 | 34.15 | 2,658,734 |
2021-12-01 | 34.50 | 37.30 | 34.50 | 36.30 | 2,054,937 |
2021-11-30 | 34.00 | 35.95 | 33.00 | 34.55 | 4,335,824 |
2021-11-29 | 34.00 | 36.30 | 33.80 | 34.05 | 3,057,239 |
2021-11-26 | 37.90 | 39.15 | 34.10 | 34.60 | 4,700,009 |
2021-11-25 | 38.45 | 40.25 | 37.00 | 38.00 | 5,556,327 |
2021-11-24 | 42.50 | 44.20 | 36.65 | 38.10 | 22,673,275 |
2021-11-23 | 50.00 | 51.60 | 48.85 | 50.40 | 1,794,300 |
2021-11-22 | 47.90 | 50.30 | 47.80 | 50.10 | 2,083,938 |
2021-11-19 | 49.00 | 49.00 | 47.15 | 47.70 | 988,101 |
2021-11-18 | 49.00 | 49.90 | 48.50 | 49.00 | 1,414,588 |
2021-11-17 | 48.80 | 48.90 | 48.40 | 48.90 | 691,603 |
2021-11-16 | 49.00 | 49.00 | 48.65 | 48.80 | 637,330 |
2021-11-15 | 48.80 | 49.00 | 48.25 | 48.85 | 1,385,464 |
2021-11-12 | 50.00 | 50.00 | 46.75 | 48.35 | 1,506,563 |
2021-11-11 | 47.90 | 49.85 | 47.50 | 48.30 | 702,347 |
2021-11-10 | 48.90 | 49.00 | 47.75 | 47.80 | 944,311 |
2021-11-09 | 50.00 | 50.00 | 47.50 | 48.00 | 760,810 |
2021-11-08 | 48.55 | 48.75 | 47.30 | 47.65 | 1,005,161 |
2021-11-05 | 48.55 | 48.55 | 45.95 | 48.40 | 1,678,736 |
2021-11-04 | 47.10 | 47.10 | 45.90 | 46.40 | 1,513,780 |
2021-11-03 | 48.55 | 48.55 | 45.90 | 46.30 | 884,826 |
2021-11-02 | 48.50 | 48.50 | 46.80 | 46.80 | 738,690 |
2021-11-01 | 47.00 | 47.55 | 46.75 | 47.25 | 1,042,871 |
2021-10-29 | 48.55 | 48.55 | 45.50 | 46.95 | 731,427 |
2021-10-28 | 46.10 | 46.60 | 45.30 | 46.60 | 648,594 |
2021-10-27 | 45.15 | 46.30 | 45.00 | 46.10 | 1,552,586 |
2021-10-26 | 45.20 | 45.50 | 44.35 | 45.45 | 2,450,780 |
2021-10-25 | 46.00 | 46.15 | 44.85 | 45.25 | 987,363 |
2021-10-22 | 47.65 | 48.55 | 45.95 | 45.95 | 1,806,843 |
2021-10-21 | 44.55 | 47.70 | 44.50 | 47.70 | 1,666,528 |
2021-10-20 | 45.60 | 45.60 | 44.00 | 44.00 | 1,031,806 |
2021-10-19 | 45.75 | 45.75 | 44.10 | 44.45 | 1,178,945 |
2021-10-18 | 44.50 | 45.60 | 43.65 | 44.40 | 1,302,216 |
2021-10-15 | 47.00 | 47.00 | 44.15 | 44.55 | 1,603,935 |
2021-10-14 | 44.45 | 45.15 | 44.05 | 45.15 | 892,309 |
2021-10-13 | 45.25 | 45.55 | 43.65 | 44.35 | 871,729 |
2021-10-12 | 44.05 | 45.55 | 43.50 | 45.45 | 835,139 |
2021-10-11 | 44.05 | 44.40 | 43.50 | 43.55 | 1,297,786 |
2021-10-08 | 45.05 | 45.15 | 43.90 | 44.00 | 1,017,075 |
2021-10-07 | 45.30 | 45.70 | 44.50 | 45.00 | 1,195,605 |
2021-10-06 | 46.80 | 46.80 | 45.00 | 45.10 | 1,412,833 |
2021-10-05 | 46.55 | 47.15 | 46.25 | 47.00 | 1,541,833 |
2021-10-04 | 47.50 | 47.70 | 46.50 | 46.55 | 1,875,675 |
2021-10-01 | 47.50 | 47.60 | 46.00 | 47.50 | 1,323,957 |
2021-09-30 | 47.90 | 47.90 | 47.00 | 47.45 | 1,591,224 |
2021-09-29 | 46.95 | 48.65 | 46.80 | 47.55 | 1,541,635 |
2021-09-28 | 48.95 | 49.05 | 47.10 | 47.10 | 1,823,999 |
2021-09-27 | 48.35 | 49.65 | 48.25 | 49.45 | 3,766,713 |
2021-09-24 | 47.20 | 48.15 | 47.20 | 48.00 | 1,478,052 |
2021-09-23 | 46.90 | 47.55 | 46.40 | 47.20 | 895,242 |
2021-09-22 | 46.05 | 47.10 | 45.80 | 46.55 | 630,402 |
2021-09-21 | 45.75 | 46.30 | 45.15 | 45.80 | 584,390 |
2021-09-20 | 49.90 | 49.90 | 44.95 | 45.10 | 1,279,179 |
2021-09-17 | 48.00 | 48.55 | 46.45 | 47.50 | 2,552,184 |
2021-09-16 | 45.00 | 46.50 | 44.85 | 46.05 | 993,508 |
2021-09-15 | 45.00 | 46.30 | 44.50 | 44.90 | 864,715 |
2021-09-14 | 45.50 | 45.55 | 43.10 | 45.10 | 1,384,617 |
2021-09-13 | 45.40 | 45.45 | 43.90 | 44.75 | 878,082 |
2021-09-10 | 46.55 | 47.15 | 45.60 | 45.90 | 1,189,648 |
2021-09-09 | 45.70 | 46.90 | 43.00 | 45.85 | 3,055,776 |
2021-09-08 | 46.30 | 46.60 | 43.50 | 43.70 | 2,375,728 |
2021-09-07 | 50.90 | 51.60 | 46.00 | 46.00 | 6,357,560 |
2021-09-06 | 55.00 | 55.00 | 52.80 | 52.80 | 510,824 |
2021-09-03 | 54.00 | 54.60 | 52.50 | 53.30 | 1,069,260 |
2021-09-02 | 53.10 | 53.50 | 52.00 | 53.20 | 773,686 |
2021-09-01 | 52.80 | 53.00 | 51.10 | 53.00 | 2,112,058 |
2021-08-31 | 52.90 | 53.70 | 51.60 | 52.40 | 1,280,238 |
2021-08-30 | 52.40 | 52.40 | 52.40 | 52.40 | 0 |
2021-08-27 | 51.50 | 52.50 | 51.10 | 52.40 | 613,502 |
2021-08-26 | 50.40 | 51.30 | 50.00 | 51.30 | 855,348 |
2021-08-25 | 49.40 | 50.90 | 49.30 | 50.70 | 1,010,558 |
2021-08-24 | 48.75 | 49.95 | 47.75 | 49.30 | 640,375 |
2021-08-23 | 48.80 | 49.25 | 47.70 | 48.05 | 756,253 |
2021-08-20 | 49.20 | 49.20 | 47.55 | 48.75 | 735,007 |
2021-08-19 | 50.00 | 50.00 | 47.35 | 48.30 | 851,622 |
2021-08-18 | 50.00 | 50.00 | 48.10 | 48.85 | 693,280 |
2021-08-17 | 48.10 | 49.10 | 47.55 | 48.25 | 1,566,807 |
2021-08-16 | 49.10 | 49.65 | 47.60 | 48.25 | 898,206 |
2021-08-13 | 50.00 | 51.70 | 48.65 | 49.05 | 918,816 |
2021-08-12 | 51.20 | 51.40 | 49.20 | 49.90 | 776,061 |
2021-08-11 | 52.00 | 52.60 | 51.00 | 51.10 | 836,754 |
2021-08-10 | 51.50 | 52.30 | 51.00 | 51.60 | 779,604 |
2021-08-09 | 50.10 | 51.90 | 50.10 | 51.50 | 1,415,907 |
2021-08-06 | 50.70 | 50.80 | 49.60 | 50.50 | 1,012,504 |
2021-08-05 | 50.00 | 51.20 | 49.65 | 50.70 | 1,298,319 |
2021-08-04 | 50.00 | 50.00 | 48.90 | 49.90 | 879,157 |
2021-08-03 | 47.95 | 49.75 | 47.20 | 49.25 | 1,698,749 |
2021-08-02 | 48.00 | 48.70 | 47.60 | 47.85 | 1,346,688 |
2021-07-30 | 46.00 | 47.90 | 45.35 | 47.75 | 1,336,287 |
2021-07-29 | 46.80 | 48.25 | 46.55 | 47.00 | 921,998 |
2021-07-28 | 47.50 | 48.65 | 46.00 | 46.80 | 1,370,214 |
2021-07-27 | 46.70 | 48.30 | 46.65 | 46.95 | 1,895,757 |
2021-07-26 | 47.75 | 48.50 | 47.50 | 48.25 | 738,282 |
2021-07-23 | 47.15 | 49.10 | 47.00 | 48.65 | 940,356 |
2021-07-22 | 47.95 | 49.00 | 47.00 | 47.15 | 1,238,501 |
2021-07-21 | 44.30 | 47.40 | 44.30 | 47.15 | 2,358,835 |
2021-07-20 | 42.90 | 45.80 | 42.90 | 45.35 | 1,908,241 |
2021-07-19 | 48.20 | 48.20 | 42.00 | 43.30 | 4,733,344 |
2021-07-16 | 46.15 | 48.05 | 44.95 | 45.80 | 2,057,506 |
2021-07-15 | 46.30 | 47.55 | 46.05 | 47.35 | 2,793,445 |
2021-07-14 | 48.70 | 49.25 | 46.15 | 46.70 | 2,283,074 |
2021-07-13 | 46.60 | 48.20 | 46.00 | 47.95 | 3,295,294 |
2021-07-12 | 48.75 | 50.00 | 46.20 | 46.20 | 1,333,324 |
2021-07-09 | 51.00 | 51.00 | 47.90 | 48.40 | 898,117 |
2021-07-08 | 49.50 | 50.30 | 47.95 | 48.30 | 2,297,698 |
2021-07-07 | 49.50 | 51.40 | 49.30 | 50.20 | 1,355,835 |
2021-07-06 | 52.00 | 52.00 | 49.30 | 49.40 | 1,017,746 |
2021-07-05 | 49.50 | 50.90 | 48.10 | 49.75 | 1,086,425 |
2021-07-02 | 49.35 | 49.35 | 46.65 | 49.05 | 1,284,717 |
2021-07-01 | 47.00 | 48.50 | 46.80 | 47.65 | 986,652 |
2021-06-30 | 49.50 | 49.50 | 47.20 | 47.65 | 1,174,945 |
2021-06-29 | 48.15 | 49.55 | 46.25 | 48.25 | 942,983 |
2021-06-28 | 48.45 | 48.45 | 45.80 | 46.95 | 1,077,196 |
2021-06-25 | 46.20 | 47.45 | 45.95 | 46.20 | 1,789,514 |
2021-06-24 | 46.50 | 47.90 | 46.45 | 46.50 | 1,441,204 |
2021-06-23 | 47.95 | 48.00 | 46.45 | 47.00 | 1,828,286 |
2021-06-22 | 46.20 | 47.75 | 45.80 | 46.55 | 2,205,792 |
2021-06-21 | 48.05 | 48.80 | 45.75 | 45.75 | 3,088,757 |
2021-06-18 | 50.30 | 51.50 | 47.40 | 47.65 | 4,222,242 |
2021-06-17 | 48.30 | 51.00 | 48.25 | 50.90 | 1,025,754 |
2021-06-16 | 48.95 | 49.85 | 48.20 | 49.60 | 1,089,666 |
2021-06-15 | 49.85 | 49.95 | 48.35 | 49.20 | 1,259,846 |
2021-06-14 | 51.00 | 51.10 | 49.10 | 49.10 | 867,927 |
2021-06-11 | 50.00 | 51.40 | 49.55 | 50.20 | 1,751,849 |
2021-06-10 | 50.00 | 52.50 | 50.00 | 51.10 | 1,318,877 |
2021-06-09 | 51.00 | 53.30 | 51.00 | 51.90 | 1,625,353 |
2021-06-08 | 55.60 | 55.60 | 51.60 | 51.70 | 1,165,331 |
2021-06-07 | 54.60 | 54.60 | 53.00 | 53.20 | 781,068 |
2021-06-04 | 53.30 | 55.20 | 52.90 | 54.50 | 868,057 |
2021-06-03 | 52.50 | 55.20 | 52.50 | 53.40 | 1,219,254 |
2021-06-02 | 57.40 | 57.40 | 54.20 | 55.00 | 759,224 |
2021-06-01 | 56.50 | 56.50 | 52.90 | 54.50 | 1,804,278 |
2021-05-28 | 54.50 | 54.80 | 53.40 | 53.90 | 1,232,158 |
2021-05-27 | 52.30 | 53.80 | 52.20 | 53.50 | 2,888,504 |
2021-05-26 | 51.80 | 53.40 | 51.80 | 53.00 | 2,091,879 |
2021-05-25 | 53.10 | 53.20 | 50.40 | 52.40 | 1,543,561 |
2021-05-24 | 55.00 | 55.00 | 50.50 | 51.00 | 2,651,310 |
2021-05-21 | 54.50 | 54.70 | 52.40 | 54.10 | 5,430,291 |
2021-05-20 | 49.95 | 52.80 | 49.50 | 52.50 | 4,803,327 |
2021-05-19 | 46.95 | 48.95 | 46.95 | 48.60 | 1,687,502 |
2021-05-18 | 50.00 | 50.00 | 47.50 | 48.60 | 1,499,524 |
2021-05-17 | 48.30 | 49.95 | 47.20 | 48.00 | 2,109,311 |
2021-05-14 | 50.30 | 50.70 | 47.80 | 49.90 | 3,755,746 |
2021-05-13 | 55.00 | 55.00 | 46.80 | 49.30 | 7,670,789 |
2021-05-12 | 55.60 | 55.60 | 52.60 | 52.60 | 2,007,687 |
2021-05-11 | 57.10 | 57.40 | 53.50 | 53.80 | 4,992,879 |
2021-05-10 | 58.20 | 59.30 | 55.90 | 58.10 | 2,688,128 |
2021-05-07 | 56.70 | 57.10 | 54.60 | 56.90 | 1,695,327 |
2021-05-06 | 56.10 | 56.70 | 54.10 | 54.60 | 1,747,805 |
2021-05-05 | 55.00 | 56.50 | 54.10 | 56.30 | 3,805,834 |
2021-05-04 | 60.00 | 60.80 | 55.40 | 55.40 | 2,727,568 |
2021-04-30 | 60.00 | 60.00 | 58.10 | 58.60 | 2,253,427 |
2021-04-29 | 60.70 | 60.70 | 58.00 | 59.00 | 1,678,183 |
2021-04-28 | 60.50 | 60.70 | 57.30 | 57.90 | 2,512,272 |
2021-04-27 | 63.30 | 63.30 | 60.30 | 60.50 | 3,614,641 |
2021-04-26 | 61.00 | 61.70 | 59.00 | 61.40 | 1,491,768 |
2021-04-23 | 60.00 | 60.30 | 57.90 | 59.60 | 1,786,514 |
2021-04-22 | 57.20 | 59.10 | 57.20 | 58.40 | 1,297,984 |
2021-04-21 | 55.00 | 57.20 | 55.00 | 57.10 | 1,865,489 |
2021-04-20 | 58.00 | 58.70 | 55.10 | 55.40 | 2,277,150 |
2021-04-19 | 58.20 | 60.40 | 58.20 | 58.60 | 1,620,324 |
2021-04-16 | 61.00 | 61.40 | 58.70 | 59.50 | 2,494,480 |
2021-04-15 | 58.00 | 61.10 | 58.00 | 61.00 | 3,691,840 |
2021-04-14 | 64.70 | 65.00 | 60.60 | 60.60 | 3,749,957 |
2021-04-13 | 63.00 | 64.80 | 62.20 | 64.70 | 1,847,568 |
2021-04-12 | 62.00 | 63.90 | 62.00 | 63.00 | 3,281,462 |
2021-04-09 | 62.00 | 62.10 | 60.70 | 62.00 | 2,688,671 |
2021-04-08 | 60.50 | 62.30 | 59.90 | 61.60 | 2,182,175 |
2021-04-07 | 61.00 | 62.10 | 59.50 | 61.50 | 4,492,720 |
2021-04-06 | 62.00 | 62.70 | 59.90 | 60.00 | 3,465,633 |
2021-04-01 | 61.00 | 62.40 | 59.40 | 61.40 | 3,271,144 |
2021-03-31 | 60.55 | 61.35 | 58.30 | 58.70 | 2,045,245 |
2021-03-30 | 61.00 | 63.00 | 59.70 | 59.90 | 4,933,989 |
2021-03-29 | 54.75 | 62.45 | 54.75 | 61.40 | 6,644,558 |
2021-03-26 | 61.95 | 62.45 | 55.35 | 56.45 | 14,515,480 |
2021-03-25 | 73.25 | 73.25 | 60.25 | 61.60 | 16,169,982 |
2021-03-24 | 68.10 | 73.75 | 68.10 | 72.60 | 2,403,422 |
2021-03-23 | 71.50 | 72.60 | 71.05 | 71.05 | 1,841,632 |
2021-03-22 | 72.00 | 73.05 | 71.70 | 72.20 | 1,979,565 |
2021-03-19 | 75.50 | 75.50 | 71.70 | 72.65 | 1,467,007 |
2021-03-18 | 73.25 | 74.00 | 72.85 | 73.30 | 1,114,455 |
2021-03-17 | 74.00 | 74.30 | 72.35 | 73.00 | 1,147,615 |
2021-03-16 | 74.80 | 75.80 | 73.00 | 73.30 | 1,527,949 |
2021-03-15 | 74.20 | 75.80 | 73.65 | 74.75 | 1,453,770 |
2021-03-12 | 73.00 | 75.45 | 72.15 | 73.60 | 1,461,379 |
2021-03-11 | 70.85 | 74.50 | 70.35 | 73.95 | 47,462,970 |
2021-03-10 | 71.85 | 72.85 | 70.75 | 71.00 | 1,902,555 |
2021-03-09 | 73.00 | 73.35 | 70.15 | 72.00 | 2,042,273 |
2021-03-08 | 70.00 | 72.00 | 68.30 | 71.45 | 4,478,811 |
2021-03-05 | 70.00 | 71.05 | 67.95 | 68.55 | 3,334,887 |
2021-03-04 | 77.00 | 77.00 | 70.80 | 70.95 | 1,883,664 |
2021-03-03 | 73.15 | 76.05 | 73.10 | 74.00 | 2,256,684 |
2021-03-02 | 75.90 | 78.00 | 75.00 | 75.00 | 2,212,529 |
2021-03-01 | 73.50 | 75.10 | 73.25 | 74.90 | 3,004,667 |
2021-02-26 | 71.45 | 74.65 | 70.80 | 73.40 | 2,145,557 |
2021-02-25 | 75.45 | 75.45 | 72.70 | 73.15 | 2,492,268 |
2021-02-24 | 76.95 | 76.95 | 73.65 | 73.95 | 2,431,062 |
2021-02-23 | 76.00 | 79.05 | 76.00 | 76.70 | 8,758,305 |
2021-02-22 | 81.25 | 81.25 | 77.00 | 77.55 | 1,220,596 |
2021-02-19 | 76.50 | 79.25 | 75.20 | 78.55 | 4,010,802 |
2021-02-18 | 80.55 | 80.75 | 76.65 | 77.10 | 4,890,061 |
2021-02-17 | 83.50 | 83.50 | 78.55 | 80.50 | 7,839,499 |
2021-02-16 | 82.40 | 83.50 | 81.40 | 81.50 | 6,787,451 |
2021-02-15 | 83.00 | 83.40 | 81.25 | 81.80 | 3,553,401 |
2021-02-12 | 79.40 | 84.65 | 79.40 | 81.70 | 12,045,839 |
2021-02-11 | 75.80 | 79.50 | 75.80 | 78.85 | 5,109,140 |
2021-02-10 | 79.95 | 80.25 | 76.15 | 77.00 | 3,551,946 |
2021-02-09 | 80.60 | 83.20 | 80.15 | 80.15 | 5,894,418 |
2021-02-08 | 79.70 | 80.00 | 78.00 | 79.80 | 2,268,615 |
2021-02-05 | 78.00 | 79.95 | 77.80 | 77.90 | 3,952,501 |
2021-02-04 | 80.50 | 81.25 | 78.65 | 78.85 | 1,679,814 |
2021-02-03 | 80.00 | 81.00 | 79.40 | 80.10 | 3,829,981 |
2021-02-02 | 80.00 | 80.00 | 78.55 | 79.60 | 1,036,678 |
2021-02-01 | 80.00 | 80.00 | 78.30 | 78.70 | 1,611,409 |
2021-01-29 | 80.25 | 80.55 | 78.95 | 79.30 | 2,821,199 |
2021-01-28 | 81.30 | 82.00 | 78.65 | 80.10 | 3,737,535 |
2021-01-27 | 84.00 | 85.45 | 81.15 | 81.45 | 3,961,948 |
2021-01-26 | 84.00 | 85.60 | 83.50 | 84.35 | 2,144,388 |
2021-01-25 | 86.95 | 87.65 | 84.00 | 85.05 | 2,521,677 |
2021-01-22 | 89.00 | 89.00 | 84.60 | 86.75 | 2,677,804 |
2021-01-21 | 84.25 | 91.75 | 82.15 | 88.30 | 8,717,862 |
2021-01-20 | 76.90 | 86.15 | 76.75 | 85.00 | 14,142,558 |
2021-01-19 | 77.00 | 77.00 | 75.15 | 75.70 | 799,517 |
2021-01-18 | 79.75 | 80.50 | 75.30 | 76.25 | 2,135,797 |
2021-01-15 | 80.00 | 80.00 | 75.05 | 76.65 | 3,697,378 |
2021-01-14 | 82.10 | 82.10 | 77.45 | 78.40 | 3,748,704 |
2021-01-13 | 77.50 | 80.30 | 75.45 | 78.10 | 3,861,386 |
2021-01-12 | 75.00 | 76.55 | 74.40 | 76.00 | 1,851,504 |
2021-01-11 | 75.00 | 75.55 | 73.50 | 74.50 | 4,068,796 |
2021-01-08 | 74.55 | 75.25 | 73.90 | 74.00 | 2,137,455 |
2021-01-07 | 74.80 | 75.40 | 73.75 | 74.65 | 2,362,880 |
2021-01-06 | 73.00 | 75.40 | 73.00 | 74.45 | 1,891,830 |
2021-01-05 | 71.95 | 74.70 | 71.95 | 74.70 | 1,310,226 |
2021-01-04 | 73.20 | 74.60 | 71.95 | 73.40 | 2,327,768 |
2020-12-31 | 73.65 | 73.65 | 72.70 | 73.45 | 379,682 |
2020-12-30 | 74.95 | 74.95 | 72.55 | 72.70 | 1,217,673 |
2020-12-29 | 71.95 | 74.85 | 70.45 | 73.50 | 1,478,487 |
2020-12-24 | 73.85 | 73.85 | 72.00 | 72.00 | 612,919 |
2020-12-23 | 71.45 | 73.90 | 71.00 | 73.30 | 1,399,000 |
2020-12-22 | 69.35 | 72.00 | 69.35 | 71.90 | 801,597 |
2020-12-21 | 70.00 | 71.80 | 67.45 | 71.30 | 3,276,572 |
2020-12-18 | 71.45 | 72.35 | 70.90 | 71.50 | 1,654,403 |
2020-12-17 | 70.25 | 72.35 | 70.25 | 72.00 | 1,031,366 |
2020-12-16 | 71.00 | 72.45 | 70.45 | 71.00 | 4,121,541 |
2020-12-15 | 67.00 | 71.00 | 67.00 | 70.35 | 1,306,156 |
2020-12-14 | 69.65 | 70.85 | 67.80 | 68.20 | 1,773,857 |
2020-12-11 | 72.10 | 72.55 | 70.50 | 70.75 | 4,613,179 |
2020-12-10 | 74.40 | 74.60 | 70.60 | 72.00 | 2,909,860 |
2020-12-09 | 72.00 | 74.90 | 69.95 | 73.45 | 5,367,510 |
2020-12-08 | 71.65 | 71.80 | 65.80 | 70.15 | 3,392,932 |
2020-12-07 | 67.05 | 72.10 | 67.05 | 71.35 | 1,280,395 |
2020-12-04 | 73.35 | 74.55 | 70.10 | 70.35 | 3,156,513 |
2020-12-03 | 68.20 | 73.25 | 68.20 | 72.80 | 2,786,871 |
2020-12-02 | 69.80 | 71.45 | 69.25 | 71.45 | 3,257,683 |
2020-12-01 | 69.60 | 70.35 | 67.30 | 69.40 | 1,200,309 |
2020-11-30 | 65.00 | 70.10 | 64.15 | 67.75 | 4,509,207 |
2020-11-27 | 63.70 | 66.00 | 63.45 | 65.40 | 6,060,670 |
2020-11-26 | 62.55 | 65.45 | 61.95 | 63.60 | 4,542,908 |
2020-11-25 | 62.80 | 63.50 | 61.95 | 62.90 | 2,828,005 |
2020-11-24 | 62.25 | 63.95 | 62.15 | 63.00 | 6,978,162 |
2020-11-23 | 61.05 | 62.05 | 59.90 | 60.40 | 1,110,896 |
2020-11-20 | 60.95 | 61.60 | 60.30 | 60.30 | 995,753 |
2020-11-19 | 60.35 | 61.55 | 58.00 | 60.80 | 2,171,912 |
2020-11-18 | 61.80 | 62.25 | 61.05 | 61.50 | 1,286,184 |
2020-11-17 | 62.70 | 63.85 | 60.45 | 61.00 | 3,323,973 |
2020-11-16 | 59.10 | 62.55 | 58.85 | 61.95 | 2,502,359 |
2020-11-13 | 59.00 | 59.50 | 58.95 | 59.00 | 1,173,854 |
2020-11-12 | 58.40 | 60.00 | 58.40 | 59.20 | 1,064,548 |
2020-11-11 | 59.45 | 60.50 | 57.45 | 57.80 | 1,011,929 |
2020-11-10 | 61.35 | 61.50 | 57.60 | 58.00 | 1,323,865 |
2020-11-09 | 60.70 | 61.40 | 59.65 | 60.25 | 1,425,777 |
2020-11-06 | 61.20 | 63.55 | 60.00 | 60.05 | 2,281,548 |
2020-11-05 | 58.00 | 60.70 | 58.00 | 60.30 | 1,225,536 |
2020-11-04 | 58.00 | 58.00 | 56.05 | 57.90 | 863,515 |
2020-11-03 | 58.00 | 58.00 | 55.70 | 56.20 | 976,766 |
2020-11-02 | 57.00 | 57.45 | 54.80 | 55.50 | 1,682,057 |
2020-10-30 | 53.55 | 55.00 | 53.00 | 54.80 | 1,102,563 |
2020-10-29 | 52.35 | 54.25 | 52.25 | 53.75 | 709,090 |
2020-10-28 | 52.05 | 52.50 | 51.70 | 52.20 | 1,566,216 |
2020-10-27 | 54.05 | 54.05 | 51.65 | 51.80 | 1,568,314 |
2020-10-26 | 56.35 | 56.35 | 53.80 | 54.00 | 894,700 |
2020-10-23 | 54.75 | 56.20 | 54.70 | 54.70 | 532,303 |
2020-10-22 | 57.35 | 57.35 | 54.50 | 54.90 | 1,217,099 |
2020-10-21 | 56.55 | 59.00 | 54.35 | 54.80 | 804,820 |
2020-10-20 | 57.95 | 57.95 | 55.65 | 56.40 | 632,028 |
2020-10-16 | 56.05 | 56.60 | 54.65 | 54.90 | 1,132,010 |
2020-10-15 | 57.00 | 57.10 | 55.70 | 56.20 | 1,222,998 |
2020-10-14 | 58.10 | 60.45 | 55.90 | 57.80 | 1,651,885 |
2020-10-13 | 59.20 | 59.20 | 56.60 | 57.80 | 698,988 |
2020-10-12 | 58.50 | 59.75 | 58.30 | 58.80 | 793,647 |
2020-10-09 | 58.05 | 58.65 | 56.60 | 58.35 | 1,421,777 |
2020-10-08 | 56.20 | 58.35 | 54.10 | 57.50 | 1,042,753 |
2020-10-07 | 53.30 | 55.00 | 53.15 | 54.35 | 1,375,452 |
2020-10-06 | 55.35 | 56.25 | 54.00 | 54.00 | 701,012 |
2020-10-05 | 52.55 | 55.05 | 52.35 | 54.80 | 1,097,145 |
2020-10-02 | 51.20 | 53.70 | 51.20 | 52.50 | 1,292,043 |
2020-10-01 | 51.35 | 52.65 | 50.75 | 52.35 | 1,713,586 |
2020-09-30 | 50.00 | 51.55 | 49.64 | 51.00 | 1,489,353 |
2020-09-29 | 54.50 | 54.50 | 50.35 | 51.20 | 1,532,003 |
2020-09-28 | 51.90 | 52.70 | 51.45 | 51.90 | 1,725,217 |
2020-09-25 | 54.00 | 54.00 | 50.75 | 50.75 | 1,701,077 |
2020-09-24 | 52.50 | 53.35 | 52.00 | 52.95 | 1,509,205 |
2020-09-23 | 53.60 | 54.45 | 53.00 | 54.05 | 705,890 |
2020-09-22 | 52.00 | 54.45 | 52.00 | 52.80 | 1,066,590 |
2020-09-21 | 54.25 | 54.25 | 51.00 | 53.85 | 2,069,710 |
2020-09-18 | 54.70 | 56.70 | 53.45 | 55.10 | 2,169,716 |
2020-09-17 | 53.00 | 55.00 | 52.25 | 54.80 | 1,993,991 |
2020-09-16 | 53.05 | 54.85 | 53.05 | 53.20 | 1,153,594 |
2020-09-15 | 54.20 | 55.85 | 52.30 | 53.80 | 1,706,516 |
2020-09-14 | 56.95 | 56.95 | 53.40 | 54.00 | 1,813,862 |
2020-09-11 | 57.00 | 57.00 | 53.85 | 54.00 | 2,084,834 |
2020-09-10 | 56.05 | 57.35 | 55.45 | 56.43 | 1,014,076 |
2020-09-09 | 55.55 | 57.50 | 54.30 | 56.43 | 4,758,638 |
2020-09-08 | 63.20 | 66.00 | 52.50 | 57.43 | 9,046,230 |
2020-09-07 | 61.10 | 63.30 | 60.80 | 62.00 | 3,710,106 |
2020-09-04 | 62.75 | 65.55 | 59.20 | 59.90 | 2,931,145 |
2020-09-03 | 65.10 | 65.70 | 62.50 | 64.45 | 3,719,426 |
2020-09-02 | 61.35 | 66.00 | 61.35 | 64.65 | 3,928,326 |
2020-09-01 | 59.55 | 61.65 | 58.70 | 60.65 | 1,548,529 |
2020-08-28 | 55.55 | 62.55 | 55.50 | 61.58 | 2,132,148 |
2020-08-27 | 56.80 | 58.25 | 55.75 | 55.93 | 1,066,002 |
2020-08-26 | 57.90 | 59.80 | 57.00 | 57.75 | 638,160 |
2020-08-25 | 59.50 | 60.90 | 57.65 | 58.08 | 770,424 |
2020-08-24 | 55.95 | 59.50 | 55.95 | 58.80 | 1,329,443 |
2020-08-21 | 56.75 | 56.75 | 54.00 | 55.28 | 1,034,788 |
2020-08-20 | 56.65 | 57.50 | 54.70 | 55.88 | 1,241,802 |
2020-08-19 | 59.00 | 59.65 | 55.45 | 57.53 | 1,823,724 |
2020-08-18 | 61.65 | 61.65 | 59.10 | 59.75 | 727,333 |
2020-08-17 | 63.00 | 63.40 | 60.75 | 61.35 | 1,154,834 |
2020-08-14 | 64.55 | 64.55 | 60.80 | 61.08 | 1,687,209 |
2020-08-13 | 66.10 | 66.20 | 63.70 | 64.03 | 2,501,091 |
2020-08-12 | 63.00 | 66.30 | 62.50 | 64.05 | 2,476,003 |
2020-08-11 | 61.75 | 62.90 | 60.95 | 61.70 | 4,007,588 |
2020-08-10 | 64.20 | 64.50 | 60.45 | 61.25 | 1,865,680 |
2020-08-07 | 60.90 | 64.00 | 59.60 | 61.68 | 3,166,637 |
2020-08-06 | 56.10 | 61.10 | 56.00 | 60.75 | 3,450,875 |
2020-08-05 | 55.00 | 56.35 | 54.55 | 56.28 | 1,648,376 |
2020-08-04 | 54.00 | 54.55 | 52.65 | 54.08 | 1,524,121 |
2020-08-03 | 53.00 | 53.70 | 51.95 | 52.90 | 1,903,544 |
2020-07-31 | 51.35 | 53.00 | 51.00 | 52.60 | 1,705,838 |
2020-07-30 | 51.00 | 51.30 | 50.65 | 51.40 | 475,772 |
2020-07-29 | 50.05 | 51.30 | 50.05 | 51.40 | 596,666 |
2020-07-28 | 49.94 | 51.30 | 49.52 | 51.15 | 867,092 |
2020-07-27 | 52.50 | 53.00 | 49.50 | 50.19 | 1,702,520 |
2020-07-24 | 50.80 | 50.85 | 48.92 | 50.50 | 1,335,710 |
2020-07-23 | 50.70 | 50.90 | 49.20 | 50.50 | 769,005 |
2020-07-22 | 50.55 | 50.95 | 47.98 | 48.79 | 1,081,024 |
2020-07-21 | 50.50 | 54.00 | 49.48 | 50.18 | 2,398,584 |
2020-07-20 | 46.28 | 50.90 | 46.28 | 47.78 | 10,044,510 |
2020-07-17 | 45.10 | 47.92 | 45.10 | 47.78 | 2,110,519 |
2020-07-16 | 49.16 | 49.86 | 44.46 | 45.25 | 1,660,759 |
2020-07-15 | 46.16 | 47.72 | 45.14 | 47.07 | 2,698,515 |
2020-07-14 | 45.02 | 46.42 | 44.40 | 44.99 | 929,454 |
2020-07-13 | 45.96 | 47.50 | 44.14 | 46.21 | 2,445,564 |
2020-07-10 | 49.70 | 49.70 | 44.56 | 45.14 | 2,942,147 |
2020-07-09 | 50.95 | 50.95 | 47.22 | 47.51 | 2,360,128 |
2020-07-08 | 50.80 | 51.35 | 48.74 | 48.86 | 1,377,411 |
2020-07-07 | 52.85 | 52.85 | 49.50 | 50.19 | 1,143,650 |
2020-07-06 | 50.80 | 51.60 | 49.00 | 50.80 | 2,361,909 |
2020-07-03 | 50.00 | 52.50 | 49.56 | 50.08 | 1,135,214 |
2020-07-02 | 51.00 | 51.15 | 49.46 | 50.07 | 2,720,983 |
2020-07-01 | 50.75 | 51.60 | 49.44 | 51.28 | 1,385,036 |
2020-06-30 | 50.50 | 53.40 | 50.05 | 50.45 | 815,929 |
2020-06-29 | 50.45 | 52.20 | 49.80 | 50.90 | 1,248,618 |
2020-06-26 | 52.95 | 53.95 | 51.10 | 52.78 | 820,106 |
2020-06-25 | 54.75 | 54.75 | 51.85 | 54.80 | 1,149,022 |
2020-06-24 | 54.00 | 55.50 | 52.70 | 52.80 | 2,740,823 |
2020-06-23 | 50.15 | 54.00 | 50.15 | 52.80 | 3,524,309 |
2020-06-22 | 53.05 | 55.85 | 51.95 | 52.23 | 1,519,241 |
2020-06-19 | 55.45 | 55.45 | 53.10 | 53.88 | 2,413,734 |
2020-06-18 | 55.00 | 56.20 | 52.25 | 54.28 | 2,414,355 |
2020-06-17 | 55.00 | 57.35 | 53.95 | 55.88 | 2,164,196 |
2020-06-16 | 57.30 | 59.75 | 54.15 | 55.88 | 6,322,454 |
2020-06-15 | 47.36 | 57.30 | 45.86 | 56.65 | 5,979,321 |
2020-06-12 | 42.90 | 51.00 | 41.26 | 48.19 | 12,476,844 |
2020-06-11 | 43.50 | 43.50 | 39.48 | 39.90 | 5,843,215 |
2020-06-10 | 46.10 | 47.08 | 43.22 | 43.99 | 2,845,587 |
2020-06-09 | 43.28 | 45.56 | 43.14 | 43.98 | 3,130,671 |
2020-06-08 | 47.36 | 48.74 | 45.30 | 45.54 | 2,827,791 |
2020-06-05 | 42.50 | 46.82 | 42.50 | 45.11 | 5,532,005 |
2020-06-04 | 41.44 | 42.38 | 41.00 | 42.09 | 1,064,377 |
2020-06-03 | 42.48 | 42.52 | 40.74 | 41.48 | 2,001,709 |
2020-06-02 | 40.68 | 41.02 | 38.42 | 40.68 | 2,529,486 |
2020-06-01 | 38.28 | 40.50 | 37.08 | 39.31 | 1,296,320 |
2020-05-29 | 38.80 | 40.14 | 37.70 | 39.44 | 986,089 |
2020-05-28 | 40.70 | 41.42 | 39.04 | 39.44 | 1,705,705 |
2020-05-27 | 38.98 | 42.18 | 38.74 | 38.42 | 1,337,223 |
2020-05-26 | 35.36 | 39.52 | 35.36 | 38.42 | 1,915,061 |
2020-05-22 | 34.38 | 36.90 | 34.38 | 36.07 | 1,542,461 |
2020-05-21 | 38.00 | 38.00 | 35.40 | 36.07 | 1,381,118 |
2020-05-20 | 37.24 | 37.24 | 35.48 | 36.37 | 1,623,230 |
2020-05-19 | 38.00 | 38.00 | 34.56 | 35.45 | 2,434,118 |
2020-05-18 | 35.00 | 38.08 | 35.00 | 36.84 | 2,647,497 |
2020-05-15 | 37.02 | 37.60 | 35.72 | 36.96 | 1,566,832 |
2020-05-14 | 35.00 | 36.48 | 34.64 | 35.60 | 1,907,862 |
2020-05-13 | 38.04 | 38.04 | 35.36 | 35.47 | 1,118,352 |
2020-05-12 | 38.00 | 38.14 | 35.94 | 36.43 | 2,606,544 |
2020-05-11 | 37.12 | 39.18 | 36.88 | 37.59 | 1,388,082 |
2020-05-07 | 37.50 | 39.88 | 36.98 | 37.14 | 2,210,820 |
2020-05-06 | 39.34 | 39.46 | 37.40 | 38.41 | 1,973,986 |
2020-05-05 | 36.72 | 39.08 | 36.72 | 38.08 | 1,438,852 |
2020-05-04 | 39.58 | 39.58 | 36.92 | 38.64 | 1,538,399 |
2020-05-01 | 39.92 | 41.82 | 37.06 | 37.80 | 2,332,766 |
2020-04-30 | 40.50 | 41.80 | 39.30 | 40.14 | 3,032,307 |
2020-04-29 | 41.40 | 41.40 | 38.48 | 40.14 | 2,151,984 |
2020-04-28 | 40.68 | 41.68 | 37.50 | 38.62 | 3,056,888 |
2020-04-27 | 37.10 | 39.28 | 37.02 | 38.62 | 2,815,382 |
2020-04-24 | 38.00 | 38.00 | 36.38 | 37.11 | 1,496,605 |
2020-04-23 | 38.20 | 39.16 | 36.12 | 38.14 | 2,531,784 |
2020-04-22 | 34.78 | 38.60 | 34.74 | 34.60 | 1,754,470 |
2020-04-21 | 37.50 | 37.50 | 34.32 | 34.60 | 3,923,465 |
2020-04-20 | 40.26 | 40.26 | 37.54 | 38.04 | 2,517,638 |
2020-04-17 | 36.60 | 39.98 | 35.82 | 39.81 | 3,976,662 |
2020-04-16 | 35.16 | 38.22 | 32.58 | 34.75 | 4,339,397 |
2020-04-15 | 41.66 | 42.24 | 36.74 | 37.11 | 2,548,771 |
2020-04-14 | 40.06 | 43.74 | 39.40 | 39.80 | 3,006,735 |
2020-04-09 | 37.96 | 40.18 | 36.94 | 39.80 | 5,650,349 |
2020-04-08 | 35.60 | 37.30 | 33.92 | 36.37 | 5,699,315 |
2020-04-07 | 27.00 | 34.88 | 27.00 | 28.48 | 6,668,191 |
2020-04-06 | 29.14 | 29.74 | 28.10 | 26.15 | 2,721,547 |
2020-04-03 | 25.96 | 26.08 | 25.12 | 25.96 | 656,629 |
2020-04-03 | 25.96 | 27.84 | 25.12 | 26.15 | 4,296,614 |
2020-04-02 | 28.42 | 28.42 | 25.00 | 25.96 | 5,650,911 |
2020-04-02 | 28.42 | 28.42 | 25.38 | 27.71 | 3,177,066 |
2020-04-01 | 26.46 | 28.30 | 25.72 | 28.30 | 5,339,807 |
2020-04-01 | 26.46 | 27.50 | 25.72 | 26.84 | 2,064,007 |
2020-03-31 | 27.68 | 28.70 | 26.20 | 26.54 | 1,960,287 |
2020-03-30 | 28.50 | 28.50 | 26.52 | 29.28 | 1,584,985 |
2020-03-27 | 31.92 | 32.34 | 29.52 | 32.33 | 5,034,771 |
2020-03-26 | 28.38 | 30.96 | 28.38 | 29.43 | 3,836,713 |
2020-03-25 | 28.10 | 33.62 | 28.10 | 27.18 | 6,914,211 |
2020-03-24 | 22.80 | 29.88 | 22.80 | 20.07 | 11,066,326 |
2020-03-23 | 21.00 | 22.66 | 20.18 | 22.31 | 1,907,330 |
2020-03-20 | 22.38 | 23.22 | 21.30 | 20.66 | 3,234,300 |
2020-03-19 | 21.40 | 21.84 | 18.86 | 22.36 | 3,270,967 |
2020-03-18 | 27.10 | 27.10 | 24.42 | 26.83 | 446,097 |
2020-03-17 | 33.14 | 33.14 | 24.28 | 30.44 | 4,483,872 |
2020-03-16 | 31.00 | 31.00 | 26.70 | 33.09 | 2,050,206 |
2020-03-13 | 31.84 | 36.00 | 31.72 | 32.24 | 2,596,115 |
2020-03-12 | 35.50 | 35.50 | 30.80 | 35.60 | 1,841,652 |
2020-03-11 | 41.40 | 41.40 | 37.94 | 40.05 | 926,922 |
2020-03-10 | 39.42 | 40.70 | 38.24 | 37.88 | 2,804,731 |
2020-03-09 | 43.60 | 43.60 | 37.80 | 46.05 | 4,424,955 |
2020-03-06 | 46.68 | 46.68 | 43.40 | 46.05 | 3,121,204 |
2020-03-05 | 46.40 | 46.84 | 45.02 | 45.86 | 2,254,018 |
2020-03-04 | 46.50 | 46.50 | 45.12 | 45.88 | 2,082,492 |
2020-03-03 | 46.50 | 47.20 | 45.24 | 45.06 | 1,603,453 |
2020-03-02 | 47.30 | 48.74 | 43.50 | 46.86 | 5,943,962 |
2020-02-28 | 45.30 | 46.26 | 43.48 | 48.27 | 3,520,433 |
2020-02-27 | 48.76 | 50.90 | 46.54 | 50.93 | 4,378,344 |
2020-02-26 | 48.14 | 50.85 | 46.94 | 50.90 | 2,165,675 |
2020-02-25 | 48.76 | 52.70 | 48.64 | 51.30 | 1,769,843 |
2020-02-24 | 57.45 | 57.45 | 49.98 | 56.48 | 4,013,683 |
2020-02-21 | 57.85 | 58.20 | 55.55 | 56.48 | 1,890,270 |
2020-02-20 | 57.50 | 58.65 | 57.50 | 58.13 | 1,538,809 |
2020-02-19 | 57.05 | 57.60 | 56.55 | 57.50 | 1,878,203 |
2020-02-18 | 59.90 | 59.90 | 53.40 | 57.25 | 10,334,889 |
2020-02-17 | 61.40 | 62.10 | 60.65 | 60.95 | 3,152,965 |
2020-02-14 | 62.10 | 62.10 | 60.00 | 60.60 | 1,463,319 |
2020-02-13 | 62.00 | 62.00 | 60.00 | 61.68 | 5,207,497 |
2020-02-12 | 56.20 | 63.75 | 55.45 | 61.90 | 3,985,392 |
2020-02-11 | 54.85 | 55.85 | 54.15 | 55.48 | 904,471 |
2020-02-10 | 54.85 | 55.05 | 53.80 | 54.83 | 1,618,164 |
2020-02-07 | 54.40 | 55.70 | 53.35 | 55.43 | 5,651,308 |
2020-02-06 | 52.45 | 54.25 | 52.05 | 53.63 | 4,410,951 |
2020-02-05 | 55.00 | 56.05 | 51.90 | 52.10 | 3,837,740 |
2020-02-04 | 50.90 | 55.40 | 50.90 | 55.00 | 3,114,632 |
2020-02-03 | 48.62 | 51.70 | 48.62 | 51.53 | 1,816,581 |
2020-01-31 | 50.90 | 51.30 | 49.88 | 50.95 | 1,410,237 |
2020-01-30 | 51.55 | 51.55 | 50.40 | 50.95 | 1,382,968 |
2020-01-29 | 49.46 | 51.50 | 49.34 | 50.93 | 1,774,067 |
2020-01-28 | 51.00 | 51.20 | 49.58 | 50.95 | 4,310,589 |
2020-01-27 | 51.55 | 51.55 | 49.00 | 50.30 | 822,857 |
2020-01-24 | 49.20 | 51.30 | 49.20 | 50.98 | 4,734,536 |
2020-01-23 | 47.76 | 49.56 | 47.76 | 48.69 | 669,638 |
2020-01-22 | 49.26 | 49.96 | 47.22 | 48.00 | 2,235,793 |
2020-01-21 | 52.00 | 52.00 | 49.00 | 49.32 | 907,199 |
2020-01-20 | 45.12 | 52.25 | 45.12 | 50.35 | 3,417,875 |
2020-01-17 | 47.94 | 47.98 | 45.30 | 47.39 | 2,250,275 |
2020-01-16 | 47.00 | 47.46 | 43.54 | 46.00 | 3,381,422 |
2020-01-15 | 48.00 | 49.00 | 47.64 | 47.89 | 894,965 |
2020-01-14 | 50.70 | 50.70 | 47.88 | 48.44 | 841,609 |
2020-01-13 | 48.00 | 49.84 | 47.40 | 48.32 | 1,205,955 |
2020-01-10 | 50.50 | 50.50 | 49.50 | 49.68 | 1,095,668 |
2020-01-09 | 49.00 | 50.10 | 48.64 | 48.89 | 1,355,183 |
2020-01-08 | 48.10 | 49.68 | 47.30 | 48.30 | 1,900,608 |
2020-01-07 | 50.00 | 50.00 | 48.12 | 48.82 | 3,676,657 |
2020-01-06 | 49.24 | 50.35 | 48.78 | 49.59 | 2,022,821 |
2020-01-03 | 51.00 | 51.70 | 50.40 | 51.38 | 1,404,916 |
2020-01-02 | 48.70 | 51.95 | 48.54 | 51.18 | 2,510,858 |
2019-12-31 | 48.00 | 49.56 | 48.00 | 48.99 | 426,073 |
2019-12-30 | 49.86 | 49.90 | 48.36 | 49.50 | 1,036,177 |
2019-12-27 | 49.00 | 50.35 | 47.56 | 49.50 | 1,342,808 |
2019-12-24 | 47.78 | 48.34 | 45.00 | 47.93 | 2,234,425 |
2019-12-23 | 49.14 | 50.20 | 46.46 | 46.78 | 1,769,935 |
2019-12-20 | 47.00 | 47.80 | 46.46 | 46.82 | 807,407 |
2019-12-19 | 45.00 | 47.82 | 45.00 | 47.38 | 2,235,947 |
2019-12-18 | 45.20 | 47.84 | 45.18 | 45.74 | 1,462,331 |
2019-12-17 | 47.70 | 48.06 | 44.80 | 47.48 | 3,022,833 |
2019-12-16 | 50.10 | 50.10 | 47.70 | 47.90 | 3,448,204 |
2019-12-13 | 50.00 | 52.00 | 48.40 | 49.10 | 2,791,823 |
2019-12-12 | 50.10 | 51.00 | 48.26 | 49.39 | 5,327,980 |
2019-12-11 | 52.50 | 53.00 | 49.72 | 50.63 | 3,007,988 |
2019-12-10 | 52.50 | 53.35 | 52.50 | 52.55 | 1,809,467 |
2019-12-09 | 52.55 | 54.45 | 52.50 | 52.93 | 2,803,911 |
2019-12-06 | 49.36 | 50.30 | 48.94 | 49.05 | 899,120 |
2019-12-05 | 49.20 | 49.94 | 48.86 | 49.63 | 1,519,378 |
2019-12-04 | 48.00 | 49.94 | 48.00 | 49.63 | 1,882,736 |
2019-12-03 | 47.60 | 49.42 | 47.60 | 49.17 | 1,179,657 |
2019-11-29 | 49.00 | 49.18 | 47.68 | 48.07 | 1,179,203 |
2019-11-28 | 47.82 | 49.20 | 47.50 | 48.70 | 2,471,880 |
2019-11-27 | 44.42 | 47.42 | 44.42 | 47.26 | 4,206,530 |
2019-11-26 | 40.86 | 45.46 | 40.86 | 45.05 | 7,719,333 |
2019-11-25 | 43.52 | 43.78 | 40.86 | 41.90 | 6,814,868 |
2019-11-22 | 45.42 | 46.32 | 42.64 | 43.29 | 5,948,776 |
2019-11-21 | 46.50 | 47.62 | 45.30 | 45.85 | 7,812,583 |
2019-11-20 | 48.56 | 49.52 | 47.42 | 47.93 | 4,094,264 |
2019-11-19 | 50.85 | 51.20 | 44.44 | 48.78 | 10,491,700 |
2019-11-18 | 56.50 | 56.60 | 48.90 | 50.90 | 18,804,899 |
2019-11-15 | 65.85 | 68.65 | 65.15 | 65.23 | 1,692,142 |
2019-11-14 | 70.00 | 70.75 | 69.25 | 69.43 | 1,029,131 |
2019-11-13 | 72.55 | 72.55 | 69.80 | 70.15 | 1,266,802 |
2019-11-12 | 67.60 | 71.80 | 67.60 | 70.15 | 1,918,805 |
2019-11-11 | 70.00 | 71.60 | 69.95 | 71.08 | 784,236 |
2019-11-08 | 69.75 | 70.70 | 69.65 | 70.23 | 619,299 |
2019-11-07 | 70.00 | 71.10 | 69.95 | 70.25 | 1,483,395 |
2019-11-06 | 70.95 | 71.75 | 69.80 | 70.13 | 2,738,857 |
2019-11-05 | 73.00 | 73.85 | 70.55 | 70.93 | 1,935,294 |
2019-11-04 | 75.50 | 75.50 | 72.80 | 73.48 | 4,767,595 |
2019-11-01 | 74.80 | 76.00 | 74.10 | 75.15 | 3,039,669 |
2019-10-31 | 74.00 | 75.00 | 72.90 | 74.35 | 1,391,615 |
2019-10-30 | 70.00 | 73.90 | 70.00 | 73.28 | 1,033,650 |
2019-10-29 | 73.50 | 73.50 | 70.25 | 71.48 | 985,706 |
2019-10-28 | 72.70 | 72.70 | 69.70 | 71.48 | 1,625,187 |
2019-10-25 | 73.00 | 73.95 | 69.90 | 70.28 | 1,804,906 |
2019-10-24 | 68.30 | 74.10 | 68.30 | 73.28 | 3,632,159 |
2019-10-23 | 66.25 | 68.85 | 66.25 | 68.28 | 2,465,717 |
2019-10-22 | 65.00 | 66.35 | 64.60 | 65.95 | 2,178,312 |
2019-10-21 | 62.50 | 64.25 | 61.95 | 64.00 | 1,174,277 |
2019-10-18 | 61.00 | 62.60 | 61.00 | 61.50 | 972,867 |
2019-10-17 | 61.75 | 62.25 | 60.55 | 61.60 | 6,290,738 |
2019-10-16 | 62.45 | 63.10 | 60.55 | 61.90 | 1,510,830 |
2019-10-15 | 62.60 | 65.65 | 62.60 | 64.55 | 1,665,225 |
2019-10-14 | 66.60 | 66.70 | 62.50 | 64.55 | 2,323,023 |
2019-10-11 | 63.00 | 64.60 | 61.15 | 63.60 | 1,861,283 |
2019-10-10 | 64.50 | 64.50 | 60.30 | 61.65 | 1,613,847 |
2019-10-09 | 59.60 | 63.15 | 59.60 | 61.65 | 1,767,495 |
2019-10-08 | 58.00 | 60.55 | 58.00 | 60.23 | 2,275,852 |
2019-10-07 | 58.95 | 60.00 | 58.25 | 59.10 | 1,343,801 |
2019-10-04 | 56.05 | 59.85 | 55.65 | 58.60 | 2,392,551 |
2019-10-03 | 57.15 | 57.20 | 53.60 | 55.38 | 6,941,235 |
2019-10-02 | 62.65 | 62.65 | 55.25 | 61.28 | 1,737,352 |
2019-10-01 | 61.55 | 65.30 | 60.80 | 61.28 | 4,790,728 |
2019-09-30 | 65.50 | 68.75 | 60.85 | 63.10 | 2,971,287 |
2019-09-27 | 64.00 | 65.50 | 62.20 | 65.00 | 1,716,288 |
2019-09-26 | 58.30 | 63.90 | 58.30 | 63.73 | 3,620,367 |
2019-09-25 | 60.10 | 60.90 | 58.85 | 60.95 | 1,640,047 |
2019-09-24 | 58.15 | 60.75 | 58.15 | 60.20 | 3,476,533 |
2019-09-23 | 59.30 | 60.80 | 57.20 | 58.40 | 1,351,613 |
2019-09-20 | 63.10 | 64.45 | 56.60 | 56.83 | 6,638,729 |
2019-09-19 | 62.00 | 64.35 | 61.25 | 63.13 | 2,028,378 |
2019-09-18 | 56.05 | 62.60 | 55.50 | 62.20 | 3,021,486 |
2019-09-17 | 57.55 | 58.60 | 56.95 | 58.15 | 1,802,793 |
2019-09-16 | 55.65 | 57.65 | 55.30 | 56.90 | 1,136,260 |
2019-09-13 | 54.55 | 55.90 | 54.05 | 55.10 | 1,447,374 |
2019-09-12 | 53.70 | 55.10 | 51.90 | 54.65 | 2,174,024 |
2019-09-11 | 49.00 | 54.50 | 49.00 | 53.85 | 3,080,248 |
2019-09-10 | 53.05 | 53.05 | 49.42 | 49.99 | 1,824,108 |
2019-09-09 | 49.02 | 51.75 | 49.02 | 50.55 | 1,409,519 |
2019-09-06 | 47.88 | 50.95 | 47.50 | 50.45 | 4,109,445 |
2019-09-05 | 49.30 | 50.00 | 48.56 | 48.95 | 1,861,619 |
2019-09-04 | 45.52 | 50.60 | 45.52 | 50.38 | 4,279,974 |
2019-09-03 | 51.10 | 51.50 | 46.56 | 47.66 | 5,530,539 |
2019-09-02 | 50.55 | 52.20 | 48.28 | 51.28 | 3,346,952 |
2019-08-30 | 52.50 | 52.50 | 51.00 | 51.53 | 1,985,929 |
2019-08-29 | 51.00 | 53.25 | 47.88 | 52.10 | 1,799,651 |
2019-08-28 | 54.50 | 54.50 | 52.00 | 52.10 | 1,454,866 |
2019-08-27 | 55.50 | 55.50 | 53.10 | 53.75 | 1,779,724 |
2019-08-23 | 57.45 | 58.30 | 54.85 | 56.60 | 824,964 |
2019-08-22 | 57.50 | 57.50 | 55.90 | 56.60 | 1,048,441 |
2019-08-21 | 52.50 | 58.00 | 52.50 | 57.55 | 2,521,758 |
2019-08-20 | 56.60 | 58.10 | 55.10 | 55.20 | 737,634 |
2019-08-19 | 57.90 | 57.90 | 56.05 | 56.38 | 1,068,933 |
2019-08-16 | 53.00 | 58.40 | 53.00 | 55.48 | 1,991,050 |
2019-08-15 | 56.95 | 56.95 | 53.85 | 54.10 | 1,132,190 |
2019-08-14 | 60.30 | 60.30 | 55.40 | 55.93 | 1,664,121 |
2019-08-13 | 58.80 | 58.80 | 56.00 | 57.43 | 1,766,440 |
2019-08-12 | 59.55 | 59.55 | 58.00 | 58.63 | 1,052,591 |
2019-08-09 | 58.00 | 60.00 | 58.00 | 58.75 | 801,086 |
2019-08-08 | 59.80 | 59.80 | 58.00 | 59.08 | 552,039 |
2019-08-07 | 56.00 | 59.20 | 56.00 | 57.68 | 1,587,098 |
2019-08-06 | 60.50 | 60.50 | 55.75 | 57.53 | 2,385,752 |
2019-08-05 | 62.00 | 62.05 | 58.70 | 58.88 | 3,853,716 |
2019-08-02 | 65.50 | 65.60 | 62.00 | 63.23 | 3,728,347 |
2019-08-01 | 65.55 | 66.35 | 65.10 | 66.15 | 2,881,662 |
2019-07-31 | 67.00 | 67.00 | 64.50 | 66.05 | 2,432,803 |
2019-07-30 | 65.65 | 67.00 | 64.00 | 65.65 | 4,597,929 |
2019-07-29 | 70.00 | 70.00 | 65.50 | 67.10 | 1,612,878 |
2019-07-26 | 68.35 | 69.10 | 66.60 | 67.73 | 1,729,230 |
2019-07-25 | 65.00 | 67.70 | 63.25 | 66.50 | 2,927,401 |
2019-07-24 | 66.45 | 72.90 | 66.45 | 67.90 | 10,237,882 |
2019-07-23 | 53.35 | 65.45 | 53.35 | 65.30 | 10,157,922 |
2019-07-22 | 53.25 | 53.25 | 51.15 | 51.55 | 2,566,277 |
2019-07-19 | 54.75 | 54.75 | 51.55 | 52.30 | 1,860,539 |
2019-07-18 | 56.00 | 56.00 | 52.55 | 53.18 | 2,603,792 |
2019-07-17 | 59.05 | 59.05 | 54.15 | 54.60 | 2,946,695 |
2019-07-16 | 57.70 | 58.55 | 56.40 | 56.95 | 1,537,242 |
2019-07-15 | 62.10 | 62.10 | 57.55 | 58.25 | 820,902 |
2019-07-12 | 60.00 | 61.45 | 58.65 | 59.70 | 892,023 |
2019-07-11 | 63.30 | 63.30 | 59.30 | 59.50 | 863,748 |
2019-07-10 | 60.30 | 60.70 | 58.05 | 60.18 | 1,095,526 |
2019-07-09 | 61.50 | 61.50 | 57.40 | 58.90 | 566,244 |
2019-07-08 | 57.25 | 59.45 | 57.10 | 58.95 | 1,146,313 |
2019-07-05 | 60.00 | 60.00 | 56.80 | 59.48 | 2,344,021 |
2019-07-04 | 63.05 | 63.90 | 59.70 | 60.43 | 1,465,302 |
2019-07-03 | 66.20 | 66.20 | 62.25 | 62.88 | 2,528,017 |
2019-07-02 | 70.50 | 70.50 | 64.55 | 66.18 | 6,100,405 |
2019-07-01 | 62.50 | 69.75 | 62.50 | 68.50 | 5,550,067 |
2019-06-28 | 60.35 | 61.95 | 60.10 | 60.45 | 1,995,437 |
2019-06-27 | 59.45 | 62.60 | 58.45 | 61.03 | 3,232,219 |
2019-06-26 | 56.00 | 59.55 | 55.65 | 58.98 | 4,856,050 |
2019-06-25 | 54.00 | 57.25 | 54.00 | 55.30 | 5,801,026 |
2019-06-24 | 56.00 | 56.00 | 49.00 | 55.28 | 12,835,438 |
2019-06-21 | 48.50 | 54.45 | 43.34 | 71.68 | 48,916,095 |
2019-06-20 | 73.85 | 73.85 | 69.10 | 71.68 | 2,165,319 |
2019-06-19 | 75.75 | 76.00 | 71.15 | 71.58 | 1,761,556 |
2019-06-18 | 73.00 | 73.70 | 70.00 | 73.40 | 9,014,042 |
2019-06-17 | 74.00 | 75.00 | 73.00 | 73.35 | 2,203,963 |
2019-06-14 | 76.20 | 76.45 | 74.90 | 75.93 | 1,026,142 |
2019-06-13 | 79.45 | 79.45 | 75.45 | 76.75 | 1,400,268 |
2019-06-12 | 77.80 | 78.65 | 75.60 | 77.28 | 1,697,834 |
2019-06-11 | 78.00 | 78.55 | 75.20 | 77.05 | 1,663,099 |
2019-06-10 | 72.35 | 76.15 | 72.35 | 75.35 | 2,036,403 |
2019-06-07 | 76.25 | 76.25 | 73.25 | 74.93 | 2,695,101 |
2019-06-06 | 74.85 | 75.00 | 71.60 | 72.60 | 1,136,529 |
2019-06-05 | 76.00 | 76.05 | 74.15 | 74.68 | 1,131,022 |
2019-06-04 | 69.55 | 75.45 | 69.55 | 74.93 | 1,100,868 |
2019-05-31 | 80.00 | 80.00 | 74.90 | 77.93 | 2,157,132 |
2019-05-30 | 77.00 | 78.90 | 75.30 | 77.93 | 2,728,308 |
2019-05-29 | 71.85 | 75.95 | 71.85 | 75.25 | 1,267,272 |
2019-05-28 | 71.00 | 75.15 | 70.45 | 74.60 | 6,125,869 |
2019-05-24 | 74.00 | 75.00 | 68.85 | 70.38 | 2,613,311 |
2019-05-23 | 75.95 | 76.00 | 72.80 | 73.23 | 976,458 |
2019-05-22 | 77.00 | 77.00 | 73.10 | 75.68 | 1,415,901 |
2019-05-21 | 80.00 | 80.00 | 71.40 | 74.05 | 4,299,503 |
2019-05-20 | 86.70 | 86.70 | 76.65 | 77.15 | 4,301,669 |
2019-05-17 | 81.50 | 85.50 | 81.50 | 83.73 | 3,082,090 |
2019-05-16 | 87.50 | 87.50 | 81.50 | 82.58 | 2,285,174 |
2019-05-15 | 86.00 | 87.45 | 84.65 | 86.85 | 2,130,603 |
2019-05-14 | 86.00 | 86.00 | 81.35 | 85.03 | 1,374,581 |
2019-05-13 | 83.35 | 86.95 | 81.65 | 83.20 | 2,667,322 |
2019-05-10 | 86.50 | 87.30 | 84.75 | 86.55 | 1,834,404 |
2019-05-09 | 88.90 | 88.90 | 83.60 | 84.30 | 2,336,232 |
2019-05-08 | 89.00 | 89.00 | 84.30 | 87.23 | 4,818,071 |
2019-05-07 | 96.00 | 96.00 | 87.70 | 88.60 | 4,586,138 |
2019-05-03 | 91.65 | 95.15 | 91.60 | 94.73 | 3,113,311 |
2019-05-02 | 80.65 | 94.60 | 80.65 | 91.48 | 8,115,995 |
2019-05-01 | 82.90 | 85.90 | 79.80 | 81.18 | 3,566,468 |
2019-04-30 | 74.00 | 79.65 | 73.75 | 79.13 | 5,276,249 |
2019-04-29 | 74.00 | 76.35 | 72.45 | 72.98 | 1,946,693 |
2019-04-26 | 76.50 | 76.60 | 73.25 | 74.68 | 1,609,396 |
2019-04-25 | 72.30 | 77.25 | 72.30 | 75.85 | 2,626,346 |
2019-04-24 | 71.00 | 73.95 | 71.00 | 73.48 | 1,778,242 |
2019-04-23 | 72.05 | 73.55 | 70.30 | 71.88 | 1,339,666 |
2019-04-18 | 71.60 | 72.70 | 70.85 | 71.38 | 1,082,617 |