Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2024-03-28 | 60.00 | 60.00 | 60.00 | 61.50 | 2,527 |
2024-03-27 | 64.00 | 64.00 | 60.00 | 61.50 | 29,810 |
2024-03-26 | 63.00 | 63.00 | 62.50 | 62.50 | 1,500 |
2024-03-25 | 61.00 | 61.00 | 61.00 | 63.00 | 8,202 |
2024-03-22 | 62.50 | 63.00 | 62.50 | 63.00 | 2,000 |
2024-03-21 | 63.00 | 63.00 | 62.50 | 62.50 | 0 |
2024-03-20 | 65.00 | 65.00 | 65.00 | 63.00 | 4,492 |
2024-03-19 | 61.50 | 62.00 | 61.50 | 62.00 | 0 |
2024-03-18 | 62.00 | 62.00 | 61.50 | 61.50 | 0 |
2024-03-15 | 61.00 | 61.00 | 61.00 | 62.00 | 500 |
2024-03-14 | 60.50 | 61.00 | 60.50 | 62.00 | 7,182 |
2024-03-13 | 60.75 | 61.00 | 60.75 | 61.00 | 5,477 |
2024-03-12 | 60.75 | 60.75 | 60.75 | 60.75 | 0 |
2024-03-11 | 61.00 | 61.00 | 61.00 | 60.75 | 20,801 |
2024-03-08 | 63.50 | 63.50 | 63.00 | 62.00 | 24,149 |
2024-03-07 | 62.50 | 62.50 | 61.50 | 61.50 | 0 |
2024-03-06 | 61.00 | 61.00 | 61.00 | 62.50 | 7,215 |
2024-03-05 | 63.00 | 63.50 | 62.50 | 62.00 | 72,077 |
2024-03-04 | 62.50 | 62.50 | 62.00 | 62.00 | 16,242 |
2024-03-01 | 61.50 | 61.50 | 61.50 | 62.50 | 3,736 |
2024-02-29 | 61.75 | 63.00 | 61.75 | 63.00 | 12 |
2024-02-28 | 63.00 | 63.00 | 63.00 | 61.75 | 18,500 |
2024-02-27 | 64.50 | 66.00 | 64.50 | 63.50 | 643 |
2024-02-26 | 63.00 | 63.00 | 63.00 | 63.00 | 501 |
2024-02-23 | 63.00 | 63.00 | 63.00 | 63.00 | 8,500 |
2024-02-22 | 62.50 | 63.00 | 62.50 | 63.00 | 5,500 |
2024-02-21 | 63.00 | 63.00 | 62.50 | 62.50 | 4,087 |
2024-02-20 | 62.00 | 62.00 | 62.00 | 63.00 | 98 |
2024-02-19 | 64.00 | 64.00 | 64.00 | 63.00 | 4,116 |
2024-02-16 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2024-02-15 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2024-02-14 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2024-02-13 | 63.00 | 63.00 | 63.00 | 63.00 | 6,242 |
2024-02-12 | 63.00 | 63.00 | 63.00 | 63.00 | 36,673 |
2024-02-09 | 62.50 | 62.75 | 62.50 | 62.75 | 0 |
2024-02-08 | 61.00 | 61.00 | 61.00 | 62.50 | 2 |
2024-02-07 | 62.00 | 62.75 | 62.00 | 62.75 | 8,339 |
2024-02-06 | 63.00 | 63.00 | 62.00 | 62.00 | 0 |
2024-02-05 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
2024-02-02 | 62.00 | 63.00 | 62.00 | 63.00 | 0 |
2024-02-01 | 62.75 | 62.75 | 62.00 | 62.00 | 0 |
2024-01-31 | 61.50 | 61.50 | 61.50 | 62.75 | 20,355 |
2024-01-30 | 63.50 | 63.50 | 62.50 | 62.50 | 3,198 |
2024-01-29 | 63.50 | 63.50 | 63.50 | 63.50 | 1,501 |
2024-01-26 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
2024-01-25 | 65.00 | 65.00 | 65.00 | 63.50 | 72,467 |
2024-01-24 | 63.00 | 67.00 | 63.00 | 67.00 | 31,630 |
2024-01-23 | 60.50 | 60.50 | 60.50 | 60.50 | 1,851 |
2024-01-22 | 60.50 | 60.50 | 60.50 | 60.50 | 1 |
2024-01-19 | 59.00 | 59.00 | 59.00 | 60.50 | 111 |
2024-01-18 | 59.00 | 59.00 | 59.00 | 60.50 | 200 |
2024-01-17 | 60.50 | 60.50 | 60.50 | 60.50 | 2,929 |
2024-01-16 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2024-01-15 | 61.00 | 61.00 | 60.50 | 60.50 | 0 |
2024-01-12 | 60.00 | 60.00 | 60.00 | 61.00 | 611 |
2024-01-11 | 60.75 | 61.00 | 60.75 | 61.00 | 0 |
2024-01-10 | 60.50 | 60.75 | 60.50 | 60.75 | 2,880 |
2024-01-09 | 62.00 | 62.00 | 62.00 | 60.50 | 606 |
2024-01-08 | 60.75 | 60.75 | 60.50 | 60.50 | 8,121 |
2024-01-05 | 60.50 | 60.75 | 60.50 | 60.75 | 0 |
2024-01-04 | 61.00 | 61.00 | 60.50 | 60.50 | 6,413 |
2024-01-03 | 61.00 | 61.00 | 61.00 | 61.00 | 56,000 |
2024-01-02 | 63.00 | 63.00 | 63.00 | 61.00 | 3,450 |
2024-01-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
2023-12-29 | 61.50 | 62.00 | 61.50 | 62.00 | 18,536 |
2023-12-28 | 62.00 | 62.00 | 62.00 | 62.25 | 8,521 |
2023-12-27 | 61.50 | 61.50 | 61.50 | 62.25 | 388 |
2023-12-26 | 62.25 | 62.25 | 62.25 | 62.25 | 0 |
2023-12-25 | 62.25 | 62.25 | 62.25 | 62.25 | 0 |
2023-12-22 | 62.25 | 62.25 | 62.25 | 62.25 | 2,101 |
2023-12-21 | 63.00 | 63.00 | 63.00 | 62.25 | 764 |
2023-12-20 | 61.00 | 64.00 | 61.00 | 62.50 | 697 |
2023-12-19 | 62.00 | 62.00 | 62.00 | 61.50 | 13,720 |
2023-12-18 | 60.00 | 61.00 | 60.00 | 62.25 | 23,478 |
2023-12-15 | 59.00 | 60.50 | 59.00 | 60.50 | 2,467 |
2023-12-14 | 64.00 | 64.00 | 58.00 | 59.00 | 163,799 |
2023-12-13 | 65.50 | 65.50 | 65.50 | 65.50 | 10 |
2023-12-12 | 66.00 | 66.00 | 65.50 | 65.50 | 47,027 |
2023-12-11 | 68.00 | 68.00 | 68.00 | 66.00 | 13,354 |
2023-12-08 | 65.00 | 66.00 | 65.00 | 65.75 | 43,374 |
2023-12-07 | 65.25 | 65.25 | 64.50 | 64.50 | 11,297 |
2023-12-06 | 63.00 | 67.00 | 63.00 | 65.25 | 201,598 |
2023-12-05 | 63.00 | 63.00 | 63.00 | 63.00 | 125 |
2023-12-04 | 62.00 | 62.00 | 62.00 | 62.00 | 6,001 |
2023-12-01 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
2023-11-30 | 61.50 | 62.00 | 61.50 | 62.00 | 109,744 |
2023-11-29 | 62.50 | 62.50 | 62.50 | 61.50 | 580 |
2023-11-28 | 63.00 | 63.00 | 62.00 | 61.50 | 29,304 |
2023-11-27 | 63.00 | 63.00 | 63.00 | 62.00 | 31 |
2023-11-24 | 63.00 | 63.00 | 63.00 | 62.00 | 70,116 |
2023-11-23 | 62.50 | 62.50 | 62.00 | 62.00 | 1,100 |
2023-11-22 | 62.50 | 62.50 | 62.50 | 62.50 | 7,571 |
2023-11-21 | 63.00 | 63.00 | 62.50 | 62.50 | 0 |
2023-11-20 | 63.00 | 63.00 | 63.00 | 63.00 | 34,851 |
2023-11-17 | 63.00 | 63.00 | 63.00 | 63.00 | 15,308 |
2023-11-16 | 62.00 | 62.00 | 62.00 | 63.00 | 2,100 |
2023-11-15 | 61.50 | 63.00 | 61.50 | 63.00 | 20,241 |
2023-11-14 | 60.00 | 62.00 | 60.00 | 61.50 | 57,355 |
2023-11-13 | 60.00 | 60.00 | 60.00 | 61.00 | 37,465 |
2023-11-10 | 60.50 | 60.50 | 60.00 | 60.00 | 0 |
2023-11-09 | 61.00 | 61.00 | 60.50 | 60.50 | 0 |
2023-11-08 | 60.50 | 61.00 | 60.50 | 61.00 | 1,127 |
2023-11-07 | 60.00 | 60.00 | 60.00 | 60.50 | 35,403 |
2023-11-06 | 60.00 | 60.00 | 60.00 | 59.50 | 36,699 |
2023-11-03 | 61.00 | 61.00 | 61.00 | 60.75 | 74,951 |
2023-11-02 | 62.00 | 63.25 | 62.00 | 63.25 | 28,426 |
2023-11-01 | 63.00 | 63.00 | 60.00 | 62.00 | 111,092 |
2023-10-31 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2023-10-30 | 60.00 | 62.00 | 59.00 | 59.00 | 37,261 |
2023-10-27 | 58.00 | 59.00 | 58.00 | 59.00 | 16,391 |
2023-10-26 | 59.00 | 59.00 | 58.50 | 58.50 | 0 |
2023-10-25 | 58.00 | 58.00 | 58.00 | 59.00 | 50 |
2023-10-24 | 58.00 | 58.00 | 58.00 | 59.00 | 2,500 |
2023-10-23 | 58.50 | 59.00 | 58.50 | 59.00 | 500 |
2023-10-20 | 58.00 | 58.00 | 58.00 | 58.50 | 29,448 |
2023-10-19 | 57.00 | 57.00 | 57.00 | 57.00 | 24,747 |
2023-10-18 | 60.00 | 64.00 | 59.00 | 58.00 | 95,707 |
2023-10-17 | 63.00 | 63.00 | 60.00 | 62.00 | 11,378 |
2023-10-16 | 61.50 | 61.50 | 61.00 | 61.00 | 12,733 |
2023-10-13 | 62.00 | 62.00 | 62.00 | 61.50 | 23,746 |
2023-10-12 | 61.00 | 63.00 | 61.00 | 62.50 | 76,199 |
2023-10-11 | 55.00 | 59.00 | 55.00 | 58.75 | 42,303 |
2023-10-10 | 56.25 | 56.25 | 56.25 | 56.25 | 3,940 |
2023-10-09 | 56.25 | 56.25 | 56.25 | 56.25 | 1 |
2023-10-06 | 55.50 | 56.25 | 55.50 | 56.25 | 23,000 |
2023-10-05 | 57.00 | 57.00 | 57.00 | 55.50 | 45,322 |
2023-10-04 | 55.00 | 55.00 | 55.00 | 55.75 | 4,918 |
2023-10-03 | 56.25 | 56.25 | 56.25 | 56.25 | 418 |
2023-10-02 | 57.00 | 57.00 | 57.00 | 56.25 | 45,301 |
2023-09-29 | 56.25 | 56.25 | 56.25 | 56.25 | 0 |
2023-09-28 | 56.25 | 56.25 | 56.25 | 56.25 | 0 |
2023-09-27 | 55.00 | 55.00 | 55.00 | 56.25 | 15,768 |
2023-09-26 | 55.00 | 56.00 | 55.00 | 56.25 | 124,019 |
2023-09-25 | 55.75 | 56.25 | 55.75 | 56.25 | 11,825 |
2023-09-22 | 56.25 | 56.25 | 55.75 | 55.75 | 1,741 |
2023-09-21 | 55.75 | 56.25 | 55.75 | 56.25 | 31,740 |
2023-09-20 | 57.50 | 57.50 | 55.00 | 55.75 | 14,723 |
2023-09-19 | 55.00 | 55.75 | 55.00 | 55.75 | 1,730 |
2023-09-18 | 55.25 | 55.25 | 55.00 | 55.00 | 1,514 |
2023-09-15 | 55.00 | 55.25 | 55.00 | 55.25 | 8,650 |
2023-09-14 | 56.00 | 56.00 | 55.00 | 55.00 | 2,043 |
2023-09-13 | 55.00 | 56.50 | 55.00 | 56.00 | 3,924 |
2023-09-12 | 55.00 | 55.00 | 55.00 | 55.75 | 26,849 |
2023-09-11 | 56.00 | 56.00 | 56.00 | 56.75 | 1,429 |
2023-09-08 | 56.75 | 56.75 | 56.75 | 56.75 | 0 |
2023-09-07 | 56.75 | 56.75 | 56.75 | 56.75 | 2,500 |
2023-09-06 | 56.75 | 56.75 | 56.75 | 56.75 | 1,000 |
2023-09-05 | 57.50 | 57.50 | 57.50 | 56.75 | 31,075 |
2023-09-04 | 56.00 | 56.00 | 56.00 | 56.50 | 4,851 |
2023-09-01 | 57.00 | 57.00 | 56.50 | 56.50 | 33,058 |
2023-08-31 | 57.75 | 57.75 | 57.00 | 57.00 | 204 |
2023-08-30 | 58.00 | 58.00 | 57.75 | 57.75 | 3,214 |
2023-08-29 | 60.00 | 62.00 | 58.00 | 58.00 | 244,686 |
2023-08-28 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2023-08-25 | 56.00 | 61.00 | 56.00 | 58.00 | 61,859 |
2023-08-24 | 55.00 | 55.00 | 55.00 | 54.50 | 3,219 |
2023-08-23 | 54.00 | 54.00 | 54.00 | 54.00 | 16,196 |
2023-08-22 | 55.00 | 55.00 | 55.00 | 54.00 | 50,722 |
2023-08-21 | 52.50 | 52.50 | 52.50 | 53.00 | 38,880 |
2023-08-18 | 52.50 | 52.50 | 52.25 | 52.25 | 691 |
2023-08-17 | 52.00 | 52.00 | 52.00 | 52.50 | 1,511 |
2023-08-16 | 50.00 | 53.00 | 50.00 | 52.00 | 55,477 |
2023-08-15 | 52.00 | 52.00 | 50.50 | 51.50 | 28,998 |
2023-08-14 | 50.50 | 50.50 | 50.50 | 50.50 | 2,456 |
2023-08-11 | 50.50 | 50.50 | 50.50 | 50.50 | 30,120 |
2023-08-10 | 50.00 | 50.00 | 50.00 | 50.50 | 10,731 |
2023-08-09 | 50.25 | 50.50 | 50.25 | 50.50 | 424 |
2023-08-08 | 49.75 | 50.25 | 49.75 | 50.25 | 5,817 |
2023-08-07 | 48.00 | 48.00 | 48.00 | 49.75 | 25,618 |
2023-08-04 | 49.80 | 49.80 | 49.80 | 50.35 | 14,830 |
2023-08-03 | 49.50 | 49.50 | 49.50 | 49.50 | 1,957 |
2023-08-02 | 49.00 | 49.00 | 49.00 | 49.50 | 21,713 |
2023-08-01 | 50.10 | 50.10 | 50.00 | 50.00 | 6 |
2023-07-31 | 49.50 | 50.10 | 49.50 | 50.10 | 176 |
2023-07-28 | 49.50 | 49.50 | 49.50 | 49.50 | 27,238 |
2023-07-27 | 47.00 | 50.50 | 47.00 | 49.50 | 91,683 |
2023-07-26 | 43.60 | 46.60 | 43.60 | 46.10 | 1,726,831 |
2023-07-25 | 43.40 | 43.40 | 43.40 | 43.40 | 2,474 |
2023-07-24 | 43.50 | 43.50 | 43.40 | 43.40 | 371 |
2023-07-21 | 43.80 | 43.80 | 43.50 | 43.50 | 3,571 |
2023-07-20 | 44.00 | 44.00 | 44.00 | 43.80 | 12,500 |
2023-07-19 | 43.40 | 43.40 | 43.40 | 43.80 | 14,874 |
2023-07-18 | 43.40 | 43.40 | 43.40 | 42.60 | 1,500 |
2023-07-17 | 42.50 | 42.70 | 42.50 | 42.70 | 3,573 |
2023-07-14 | 43.20 | 43.20 | 43.20 | 42.50 | 9,600 |
2023-07-13 | 43.40 | 43.40 | 43.40 | 43.50 | 5,000 |
2023-07-12 | 43.20 | 43.20 | 43.20 | 43.50 | 8,479 |
2023-07-11 | 42.60 | 43.20 | 42.60 | 43.40 | 17,338 |
2023-07-10 | 41.80 | 41.80 | 41.80 | 42.50 | 24,202 |
2023-07-07 | 41.40 | 41.60 | 41.40 | 42.40 | 22,227 |
2023-07-06 | 40.00 | 40.00 | 40.00 | 40.80 | 10,557 |
2023-07-05 | 41.80 | 41.80 | 41.80 | 41.40 | 3,000 |
2023-07-04 | 41.40 | 41.40 | 41.40 | 41.40 | 2,112 |
2023-07-03 | 41.50 | 41.50 | 41.40 | 41.40 | 500 |
2023-06-30 | 42.10 | 42.10 | 41.50 | 41.50 | 0 |
2023-06-29 | 42.00 | 42.00 | 42.00 | 42.10 | 6,889 |
2023-06-28 | 42.00 | 42.00 | 42.00 | 41.90 | 110,197 |
2023-06-27 | 40.00 | 40.00 | 39.80 | 40.50 | 46,171 |
2023-06-26 | 39.00 | 39.00 | 39.00 | 39.00 | 69,923 |
2023-06-23 | 39.90 | 39.90 | 39.80 | 39.80 | 118,000 |
2023-06-22 | 40.00 | 40.00 | 39.90 | 39.90 | 0 |
2023-06-21 | 40.10 | 40.10 | 40.00 | 40.00 | 0 |
2023-06-20 | 40.60 | 40.60 | 40.10 | 40.10 | 0 |
2023-06-19 | 39.00 | 40.20 | 39.00 | 40.60 | 183,528 |
2023-06-16 | 39.00 | 39.00 | 39.00 | 39.50 | 5,000 |
2023-06-15 | 39.80 | 39.80 | 39.50 | 39.50 | 2 |
2023-06-14 | 39.90 | 39.90 | 39.80 | 39.80 | 726 |
2023-06-13 | 39.70 | 39.90 | 39.70 | 39.90 | 0 |
2023-06-12 | 39.20 | 39.20 | 39.00 | 39.70 | 13,144 |
2023-06-09 | 40.60 | 40.60 | 40.60 | 40.10 | 134,003 |
2023-06-08 | 39.80 | 39.80 | 39.70 | 39.70 | 24,000 |
2023-06-07 | 40.00 | 40.00 | 40.00 | 39.80 | 19,000 |
2023-06-06 | 39.80 | 40.00 | 39.80 | 40.00 | 95,154 |
2023-06-05 | 39.40 | 40.10 | 39.40 | 40.10 | 0 |
2023-06-02 | 39.80 | 39.80 | 38.60 | 39.40 | 338,237 |
2023-06-01 | 39.70 | 40.10 | 39.70 | 40.10 | 8,298 |
2023-05-31 | 40.60 | 41.00 | 39.60 | 39.70 | 50,607 |
2023-05-30 | 42.00 | 42.00 | 41.00 | 40.60 | 104,717 |
2023-05-29 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2023-05-26 | 42.20 | 42.20 | 42.00 | 42.00 | 45,177 |
2023-05-25 | 42.80 | 42.80 | 42.80 | 42.80 | 19,443 |
2023-05-24 | 43.00 | 43.00 | 43.00 | 42.50 | 4,708 |
2023-05-23 | 43.00 | 43.40 | 43.00 | 43.40 | 0 |
2023-05-22 | 43.00 | 43.00 | 43.00 | 43.00 | 2,500 |
2023-05-19 | 43.20 | 43.20 | 43.00 | 43.80 | 13,659 |
2023-05-18 | 43.10 | 43.50 | 43.10 | 43.50 | 28,947 |
2023-05-17 | 42.60 | 42.60 | 42.60 | 43.10 | 11,546 |
2023-05-16 | 44.00 | 44.00 | 42.40 | 43.00 | 135,806 |
2023-05-15 | 44.90 | 44.90 | 44.50 | 44.50 | 1,628 |
2023-05-12 | 44.90 | 44.90 | 44.90 | 44.90 | 0 |
2023-05-11 | 44.50 | 44.90 | 44.50 | 44.90 | 0 |
2023-05-10 | 45.60 | 45.60 | 45.60 | 44.50 | 2,500 |
2023-05-09 | 44.20 | 44.20 | 44.20 | 44.90 | 23,208 |
2023-05-08 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2023-05-05 | 45.10 | 45.10 | 45.00 | 45.00 | 68,455 |
2023-05-04 | 45.50 | 45.50 | 45.10 | 45.10 | 151 |
2023-05-03 | 44.20 | 45.00 | 44.00 | 45.50 | 58,644 |
2023-05-02 | 45.00 | 45.00 | 45.00 | 45.00 | 15,792 |
2023-05-01 | 44.10 | 44.10 | 44.10 | 44.10 | 0 |
2023-04-28 | 44.00 | 44.00 | 44.00 | 44.10 | 16,767 |
2023-04-27 | 46.20 | 46.20 | 45.00 | 44.10 | 44,993 |
2023-04-26 | 46.20 | 46.20 | 46.20 | 46.50 | 1,213 |
2023-04-25 | 46.80 | 46.80 | 46.70 | 46.70 | 0 |
2023-04-24 | 47.20 | 47.20 | 46.80 | 46.80 | 6,204 |
2023-04-21 | 46.80 | 47.00 | 46.80 | 47.20 | 86,907 |
2023-04-20 | 46.40 | 46.40 | 46.40 | 46.40 | 0 |
2023-04-19 | 46.40 | 46.40 | 46.40 | 46.40 | 25,000 |
2023-04-18 | 46.50 | 46.50 | 46.40 | 46.40 | 705 |
2023-04-17 | 46.20 | 46.20 | 46.20 | 46.50 | 16,112 |
2023-04-14 | 47.00 | 47.00 | 47.00 | 46.90 | 23,500 |
2023-04-13 | 47.00 | 47.00 | 47.00 | 47.20 | 6,500 |
2023-04-12 | 46.00 | 46.00 | 46.00 | 46.50 | 20,532 |
2023-04-11 | 46.20 | 46.80 | 46.20 | 46.40 | 35,526 |
2023-04-10 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2023-04-07 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2023-04-06 | 41.00 | 47.00 | 41.00 | 47.00 | 92,181 |
2023-04-05 | 37.40 | 41.00 | 37.40 | 41.60 | 95,460 |
2023-04-04 | 36.60 | 36.60 | 36.60 | 37.00 | 21 |
2023-04-03 | 37.00 | 37.30 | 37.00 | 37.30 | 0 |
2023-03-31 | 37.00 | 37.00 | 37.00 | 37.00 | 25,000 |
2023-03-30 | 37.80 | 37.80 | 36.60 | 36.60 | 36,991 |
2023-03-29 | 37.80 | 37.80 | 37.80 | 37.50 | 7,608 |
2023-03-28 | 37.30 | 37.30 | 37.30 | 37.30 | 1,500 |
2023-03-27 | 35.80 | 37.00 | 35.80 | 37.30 | 65,328 |
2023-03-24 | 36.00 | 36.20 | 34.80 | 35.40 | 106,261 |
2023-03-23 | 36.00 | 37.80 | 36.00 | 37.30 | 134,243 |
2023-03-22 | 36.00 | 37.40 | 36.00 | 36.80 | 209,302 |
2023-03-21 | 35.60 | 35.60 | 35.60 | 35.30 | 7,500 |
2023-03-20 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2023-03-17 | 34.00 | 34.80 | 34.00 | 34.80 | 500 |
2023-03-16 | 34.00 | 34.00 | 34.00 | 34.00 | 7,500 |
2023-03-15 | 34.40 | 34.40 | 33.50 | 33.50 | 5,377 |
2023-03-14 | 34.00 | 34.00 | 33.00 | 34.40 | 44,850 |
2023-03-13 | 35.80 | 35.80 | 35.80 | 34.50 | 913 |
2023-03-10 | 35.40 | 35.40 | 34.90 | 34.90 | 0 |
2023-03-09 | 35.50 | 35.50 | 35.40 | 35.40 | 0 |
2023-03-08 | 36.00 | 36.00 | 36.00 | 35.50 | 136,449 |
2023-03-07 | 35.00 | 35.40 | 35.00 | 35.40 | 40,000 |
2023-03-06 | 35.00 | 35.00 | 35.00 | 35.00 | 69,396 |
2023-03-03 | 34.00 | 34.00 | 34.00 | 34.50 | 13,500 |
2023-03-02 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2023-03-01 | 34.50 | 34.50 | 34.50 | 34.50 | 8,169 |
2023-02-28 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2023-02-27 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2023-02-24 | 34.20 | 34.50 | 34.20 | 34.50 | 10,000 |
2023-02-23 | 34.30 | 34.30 | 34.20 | 34.20 | 0 |
2023-02-22 | 34.30 | 34.30 | 34.30 | 34.30 | 0 |
2023-02-21 | 34.00 | 34.00 | 34.00 | 34.30 | 6,000 |
2023-02-20 | 34.30 | 34.50 | 34.30 | 34.50 | 16,201 |
2023-02-17 | 34.00 | 34.00 | 34.00 | 34.30 | 135,000 |
2023-02-16 | 34.10 | 34.10 | 34.10 | 34.10 | 0 |
2023-02-15 | 34.00 | 34.80 | 34.00 | 34.10 | 224,442 |
2023-02-14 | 34.90 | 34.90 | 34.90 | 34.90 | 5,458 |
2023-02-13 | 34.80 | 34.90 | 34.80 | 34.90 | 3,041 |
2023-02-10 | 34.90 | 34.90 | 34.80 | 34.80 | 98,504 |
2023-02-09 | 34.00 | 35.80 | 34.00 | 34.90 | 291,539 |
2023-02-08 | 33.00 | 33.00 | 33.00 | 33.10 | 90,771 |
2023-02-07 | 33.00 | 33.50 | 33.00 | 33.50 | 1,000 |
2023-02-06 | 33.00 | 33.00 | 33.00 | 33.00 | 155 |
2023-02-03 | 33.00 | 33.00 | 33.00 | 33.00 | 504 |
2023-02-02 | 33.00 | 33.00 | 33.00 | 33.00 | 464 |
2023-02-01 | 33.00 | 33.00 | 33.00 | 33.00 | 6,802 |
2023-01-31 | 33.00 | 33.00 | 33.00 | 33.50 | 34,000 |
2023-01-30 | 33.00 | 33.40 | 32.00 | 33.50 | 280,793 |
2023-01-27 | 35.20 | 35.20 | 34.10 | 34.10 | 7,204 |
2023-01-26 | 35.60 | 35.60 | 35.20 | 35.20 | 5,479 |
2023-01-25 | 36.00 | 36.00 | 35.40 | 35.60 | 414,980 |
2023-01-24 | 35.00 | 35.60 | 34.60 | 35.60 | 138,784 |
2023-01-23 | 34.50 | 34.50 | 34.50 | 34.50 | 5 |
2023-01-20 | 34.90 | 34.90 | 34.50 | 34.50 | 2,249 |
2023-01-19 | 34.90 | 34.90 | 34.90 | 34.90 | 0 |
2023-01-18 | 34.00 | 34.00 | 33.20 | 34.90 | 28,381 |
2023-01-17 | 35.00 | 35.00 | 35.00 | 34.50 | 3,415 |
2023-01-16 | 34.40 | 34.80 | 34.40 | 34.80 | 8 |
2023-01-13 | 34.80 | 34.80 | 34.40 | 34.40 | 0 |
2023-01-12 | 35.00 | 35.00 | 34.00 | 34.80 | 1,159,072 |
2023-01-11 | 35.00 | 35.00 | 35.00 | 35.30 | 37,778 |
2023-01-10 | 35.00 | 35.00 | 34.60 | 35.10 | 16,778 |
2023-01-09 | 35.60 | 35.60 | 35.60 | 35.30 | 17,644 |
2023-01-06 | 35.00 | 35.00 | 35.00 | 35.20 | 5,000 |
2023-01-05 | 35.00 | 35.00 | 35.00 | 35.10 | 11,503 |
2023-01-04 | 35.00 | 35.00 | 35.00 | 35.10 | 6,943 |
2023-01-03 | 35.00 | 35.00 | 34.80 | 34.80 | 257 |
2023-01-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-12-30 | 35.00 | 35.00 | 35.00 | 35.00 | 2,210 |
2022-12-29 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-12-28 | 34.60 | 34.60 | 34.00 | 34.50 | 22,955 |
2022-12-27 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-12-26 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-12-23 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-12-22 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-12-21 | 34.50 | 34.80 | 34.50 | 34.80 | 6 |
2022-12-20 | 34.60 | 34.60 | 34.00 | 34.50 | 4,862 |
2022-12-19 | 34.70 | 34.70 | 34.70 | 34.80 | 0 |
2022-12-16 | 34.80 | 35.00 | 34.80 | 34.70 | 35,741 |
2022-12-15 | 34.40 | 34.40 | 34.40 | 34.40 | 0 |
2022-12-14 | 34.40 | 34.40 | 34.40 | 34.40 | 196 |
2022-12-13 | 33.60 | 34.00 | 33.60 | 34.40 | 18,533 |
2022-12-12 | 34.60 | 34.60 | 33.00 | 33.10 | 25,071 |
2022-12-09 | 34.60 | 34.60 | 34.60 | 34.50 | 18,529 |
2022-12-08 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-12-07 | 34.80 | 34.80 | 34.80 | 34.80 | 5,027 |
2022-12-06 | 34.60 | 34.60 | 34.60 | 34.80 | 39,864 |
2022-12-05 | 34.50 | 34.80 | 34.50 | 34.80 | 2,000 |
2022-12-02 | 34.60 | 34.60 | 34.00 | 34.50 | 24,600 |
2022-12-01 | 34.80 | 34.80 | 34.70 | 34.70 | 0 |
2022-11-30 | 34.80 | 34.80 | 34.80 | 34.80 | 0 |
2022-11-29 | 34.60 | 34.80 | 34.60 | 34.80 | 0 |
2022-11-28 | 34.60 | 34.60 | 34.60 | 34.60 | 24,010 |
2022-11-25 | 34.50 | 34.70 | 34.50 | 34.70 | 7,899 |
2022-11-24 | 35.00 | 35.00 | 35.00 | 34.50 | 11,385 |
2022-11-23 | 35.30 | 35.30 | 35.30 | 35.30 | 5,042 |
2022-11-22 | 35.30 | 35.30 | 35.30 | 35.30 | 0 |
2022-11-21 | 35.30 | 35.30 | 35.30 | 35.30 | 4,097 |
2022-11-18 | 35.00 | 35.30 | 35.00 | 35.30 | 967 |
2022-11-17 | 35.30 | 35.30 | 35.00 | 35.00 | 2,843 |
2022-11-16 | 34.40 | 35.60 | 34.00 | 35.30 | 47,336 |
2022-11-15 | 34.80 | 35.00 | 34.80 | 35.00 | 0 |
2022-11-14 | 35.00 | 35.00 | 34.80 | 34.80 | 0 |
2022-11-11 | 35.00 | 35.00 | 35.00 | 35.00 | 47,500 |
2022-11-10 | 34.40 | 34.60 | 34.40 | 34.60 | 0 |
2022-11-09 | 34.20 | 34.40 | 34.20 | 34.40 | 0 |
2022-11-08 | 34.50 | 34.50 | 34.20 | 34.20 | 250 |
2022-11-07 | 34.00 | 34.00 | 34.00 | 34.50 | 65,000 |
2022-11-04 | 34.40 | 34.40 | 34.40 | 34.40 | 2,250 |
2022-11-03 | 34.40 | 34.40 | 34.40 | 34.40 | 0 |
2022-11-02 | 34.60 | 34.60 | 34.40 | 34.40 | 0 |
2022-11-01 | 34.70 | 34.70 | 34.60 | 34.60 | 479 |
2022-10-31 | 33.90 | 34.70 | 33.90 | 34.70 | 1,859 |
2022-10-28 | 34.00 | 34.00 | 34.00 | 33.90 | 15,306 |
2022-10-27 | 34.40 | 34.40 | 34.40 | 34.40 | 3,518 |
2022-10-26 | 34.40 | 34.40 | 34.00 | 34.40 | 35,000 |
2022-10-25 | 34.80 | 34.90 | 34.80 | 34.90 | 0 |
2022-10-24 | 34.70 | 34.80 | 34.70 | 34.80 | 0 |
2022-10-21 | 34.40 | 34.40 | 34.00 | 34.70 | 10,000 |
2022-10-20 | 34.70 | 35.00 | 34.70 | 35.00 | 12,371 |
2022-10-19 | 35.10 | 35.10 | 34.70 | 34.70 | 10,179 |
2022-10-18 | 34.60 | 34.60 | 34.40 | 35.10 | 8,234 |
2022-10-17 | 34.60 | 35.80 | 34.40 | 35.20 | 9,766 |
2022-10-14 | 35.40 | 35.40 | 35.40 | 35.40 | 1,250 |
2022-10-13 | 34.20 | 35.40 | 34.20 | 35.40 | 0 |
2022-10-12 | 34.60 | 34.60 | 34.60 | 34.20 | 14,545 |
2022-10-11 | 34.00 | 34.00 | 34.00 | 34.70 | 6,756 |
2022-10-10 | 35.20 | 35.20 | 35.20 | 35.20 | 0 |
2022-10-07 | 35.00 | 35.00 | 34.20 | 35.20 | 28,102 |
2022-10-06 | 35.00 | 35.00 | 34.00 | 35.20 | 99,344 |
2022-10-05 | 35.30 | 35.50 | 35.30 | 35.50 | 1 |
2022-10-04 | 34.80 | 35.30 | 34.80 | 35.30 | 0 |
2022-10-03 | 34.80 | 35.00 | 34.80 | 34.80 | 5,098 |
2022-09-30 | 33.50 | 34.50 | 33.50 | 34.50 | 0 |
2022-09-29 | 34.00 | 34.00 | 34.00 | 33.50 | 3,544 |
2022-09-28 | 34.20 | 34.20 | 34.00 | 34.00 | 19,626 |
2022-09-27 | 33.00 | 34.00 | 33.00 | 34.50 | 61,513 |
2022-09-26 | 32.00 | 32.00 | 32.00 | 32.50 | 3,819 |
2022-09-23 | 34.00 | 34.00 | 31.00 | 32.60 | 89,556 |
2022-09-22 | 36.00 | 36.00 | 34.20 | 34.90 | 52,860 |
2022-09-21 | 36.00 | 36.00 | 36.00 | 36.50 | 3,040 |
2022-09-20 | 36.50 | 36.50 | 36.10 | 36.10 | 879 |
2022-09-19 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2022-09-16 | 36.40 | 36.40 | 36.00 | 36.50 | 7,058 |
2022-09-15 | 36.00 | 36.00 | 36.00 | 36.30 | 2,933 |
2022-09-14 | 36.30 | 36.30 | 36.10 | 36.10 | 8,728 |
2022-09-13 | 35.50 | 36.30 | 35.50 | 36.30 | 0 |
2022-09-12 | 36.30 | 36.30 | 35.50 | 35.50 | 0 |
2022-09-09 | 35.90 | 36.30 | 35.90 | 36.30 | 0 |
2022-09-08 | 36.20 | 36.20 | 35.90 | 35.90 | 654 |
2022-09-07 | 35.10 | 36.20 | 35.10 | 36.20 | 12 |
2022-09-06 | 35.60 | 35.80 | 35.00 | 35.10 | 62,581 |
2022-09-05 | 36.00 | 36.00 | 36.00 | 36.00 | 20,906 |
2022-09-02 | 36.40 | 36.40 | 36.40 | 36.40 | 600 |
2022-09-01 | 36.00 | 36.00 | 36.00 | 36.40 | 24,484 |
2022-08-31 | 37.00 | 37.00 | 36.20 | 36.90 | 20,516 |
2022-08-30 | 37.40 | 37.80 | 37.00 | 37.30 | 22,519 |
2022-08-29 | 37.20 | 37.20 | 37.20 | 37.20 | 0 |
2022-08-26 | 37.00 | 37.00 | 37.00 | 37.20 | 11,500 |
2022-08-25 | 37.00 | 37.00 | 37.00 | 37.60 | 404 |
2022-08-24 | 38.00 | 38.00 | 37.40 | 37.40 | 753,035 |
2022-08-23 | 38.00 | 38.00 | 38.00 | 38.00 | 5,000 |
2022-08-22 | 37.20 | 37.20 | 37.20 | 38.00 | 700 |
2022-08-19 | 37.10 | 38.00 | 37.10 | 38.00 | 0 |
2022-08-18 | 38.20 | 38.20 | 37.20 | 37.10 | 7,984 |
2022-08-17 | 38.40 | 38.40 | 37.20 | 37.90 | 97,840 |
2022-08-16 | 39.20 | 39.30 | 39.20 | 39.30 | 0 |
2022-08-15 | 39.00 | 39.00 | 39.00 | 39.20 | 17,151 |
2022-08-12 | 39.40 | 39.40 | 39.00 | 39.20 | 28,000 |
2022-08-11 | 39.40 | 40.80 | 39.40 | 39.70 | 101,207 |
2022-08-10 | 37.00 | 38.40 | 37.00 | 38.70 | 46,500 |
2022-08-09 | 36.40 | 36.60 | 36.40 | 36.60 | 0 |
2022-08-08 | 36.40 | 36.40 | 36.40 | 36.40 | 0 |
2022-08-05 | 36.00 | 36.00 | 36.00 | 36.40 | 5,450 |
2022-08-04 | 36.40 | 36.40 | 36.40 | 36.40 | 134,536 |
2022-08-03 | 36.00 | 36.00 | 35.60 | 36.40 | 155,225 |
2022-08-02 | 35.00 | 36.00 | 35.00 | 36.50 | 76,685 |
2022-08-01 | 34.00 | 34.00 | 34.00 | 34.50 | 204,671 |
2022-07-29 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-07-28 | 33.00 | 33.20 | 33.00 | 34.00 | 45,154 |
2022-07-27 | 33.00 | 33.00 | 33.00 | 33.50 | 8,024 |
2022-07-26 | 34.00 | 34.00 | 34.00 | 33.50 | 18,775 |
2022-07-25 | 33.00 | 33.00 | 33.00 | 33.50 | 81,102 |
2022-07-22 | 33.00 | 33.00 | 32.60 | 33.00 | 21,333 |
2022-07-21 | 33.20 | 33.50 | 33.20 | 33.50 | 19,134 |
2022-07-20 | 33.00 | 33.00 | 33.00 | 33.20 | 477,500 |
2022-07-19 | 30.60 | 31.30 | 30.60 | 31.30 | 12,730 |
2022-07-18 | 30.00 | 30.00 | 30.00 | 30.60 | 49,697 |
2022-07-15 | 28.00 | 28.20 | 28.00 | 28.50 | 243,546 |
2022-07-14 | 28.70 | 29.10 | 28.70 | 29.10 | 0 |
2022-07-13 | 28.60 | 28.70 | 28.60 | 28.70 | 5,157 |
2022-07-12 | 28.20 | 28.60 | 28.20 | 28.60 | 4,136 |
2022-07-11 | 29.60 | 29.60 | 28.20 | 28.20 | 136,702 |
2022-07-08 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2022-07-07 | 29.20 | 30.00 | 29.20 | 29.50 | 112,612 |
2022-07-06 | 30.00 | 30.00 | 29.20 | 29.50 | 108,769 |
2022-07-05 | 31.00 | 31.00 | 29.00 | 29.50 | 70,021 |
2022-07-04 | 32.60 | 32.60 | 32.60 | 31.80 | 9,472 |
2022-07-01 | 32.00 | 32.00 | 32.00 | 31.50 | 23,201 |
2022-06-30 | 33.00 | 33.00 | 32.00 | 32.00 | 108,868 |
2022-06-29 | 33.00 | 33.00 | 32.20 | 32.60 | 157,914 |
2022-06-28 | 34.00 | 34.00 | 33.50 | 33.50 | 78,680 |
2022-06-27 | 33.00 | 33.00 | 33.00 | 34.00 | 106,505 |
2022-06-24 | 34.00 | 34.00 | 34.00 | 34.80 | 50,000 |
2022-06-23 | 34.60 | 35.40 | 34.00 | 34.50 | 172,962 |
2022-06-22 | 35.00 | 35.20 | 35.00 | 35.20 | 0 |
2022-06-21 | 35.00 | 35.00 | 35.00 | 35.00 | 3,369 |
2022-06-20 | 35.20 | 35.20 | 35.00 | 35.00 | 30 |
2022-06-17 | 35.00 | 35.00 | 35.00 | 35.20 | 3,000 |
2022-06-16 | 36.00 | 36.00 | 35.00 | 35.50 | 119,400 |
2022-06-15 | 36.00 | 36.90 | 36.00 | 36.90 | 0 |
2022-06-14 | 36.00 | 36.00 | 36.00 | 36.00 | 1,000 |
2022-06-13 | 36.50 | 36.50 | 36.00 | 36.00 | 0 |
2022-06-10 | 36.80 | 36.80 | 36.00 | 36.50 | 4,098 |
2022-06-09 | 37.40 | 37.40 | 36.00 | 36.50 | 101,562 |
2022-06-08 | 38.40 | 38.60 | 38.40 | 38.60 | 0 |
2022-06-07 | 38.50 | 38.50 | 38.40 | 38.40 | 0 |
2022-06-06 | 38.70 | 38.70 | 38.50 | 38.50 | 0 |
2022-06-03 | 38.70 | 38.70 | 38.70 | 38.70 | 0 |
2022-06-02 | 38.70 | 38.70 | 38.70 | 38.70 | 0 |
2022-06-01 | 38.50 | 38.70 | 38.50 | 38.70 | 12,343 |
2022-05-31 | 38.60 | 38.60 | 38.50 | 38.50 | 0 |
2022-05-30 | 38.40 | 38.60 | 38.40 | 38.60 | 0 |
2022-05-27 | 38.90 | 38.90 | 38.40 | 38.40 | 100 |
2022-05-26 | 38.40 | 38.90 | 38.40 | 38.90 | 1,173 |
2022-05-25 | 38.90 | 38.90 | 38.40 | 38.40 | 0 |
2022-05-24 | 39.60 | 39.60 | 39.60 | 38.90 | 3,000 |
2022-05-23 | 38.90 | 38.90 | 38.40 | 38.40 | 27 |
2022-05-20 | 38.90 | 38.90 | 38.90 | 38.90 | 3,296 |
2022-05-19 | 38.40 | 38.90 | 38.40 | 38.90 | 0 |
2022-05-18 | 38.90 | 38.90 | 38.40 | 38.40 | 0 |
2022-05-17 | 38.90 | 38.90 | 38.90 | 38.90 | 236 |
2022-05-16 | 38.40 | 38.90 | 38.40 | 38.90 | 0 |
2022-05-13 | 38.50 | 38.50 | 38.40 | 38.40 | 0 |
2022-05-12 | 39.00 | 39.00 | 39.00 | 38.50 | 13,964 |
2022-05-11 | 38.70 | 38.70 | 38.70 | 38.70 | 12,532 |
2022-05-10 | 38.20 | 38.20 | 37.40 | 38.70 | 14,450 |
2022-05-09 | 39.20 | 39.20 | 39.20 | 39.20 | 0 |
2022-05-06 | 40.50 | 40.50 | 39.20 | 39.20 | 1,000 |
2022-05-05 | 39.00 | 40.00 | 39.00 | 40.50 | 135,651 |
2022-05-04 | 39.60 | 39.60 | 39.50 | 39.50 | 0 |
2022-05-03 | 39.40 | 39.40 | 38.40 | 39.60 | 164,020 |
2022-05-02 | 39.80 | 39.80 | 39.80 | 39.80 | 0 |
2022-04-29 | 40.00 | 40.00 | 39.80 | 39.80 | 0 |
2022-04-28 | 39.40 | 39.40 | 39.40 | 40.00 | 3,520 |
2022-04-27 | 43.80 | 43.80 | 40.00 | 40.50 | 122,393 |
2022-04-26 | 42.70 | 42.70 | 42.50 | 42.50 | 0 |
2022-04-25 | 43.00 | 43.00 | 42.70 | 42.70 | 12,001 |
2022-04-22 | 42.00 | 42.00 | 42.00 | 43.00 | 163,000 |
2022-04-21 | 42.80 | 43.00 | 42.80 | 43.00 | 0 |
2022-04-20 | 42.60 | 42.80 | 42.60 | 42.80 | 0 |
2022-04-19 | 43.80 | 43.80 | 43.80 | 42.60 | 500 |
2022-04-18 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2022-04-15 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2022-04-14 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
2022-04-13 | 42.00 | 43.00 | 42.00 | 43.00 | 192,794 |
2022-04-12 | 42.50 | 42.50 | 42.50 | 42.50 | 628 |
2022-04-11 | 42.50 | 42.50 | 42.50 | 42.50 | 6,541 |
2022-04-08 | 43.00 | 43.00 | 43.00 | 42.50 | 2,600 |
2022-04-07 | 42.30 | 42.50 | 42.30 | 42.50 | 0 |
2022-04-06 | 42.30 | 42.30 | 42.30 | 42.30 | 0 |
2022-04-05 | 41.60 | 42.30 | 41.60 | 42.30 | 1,280 |
2022-04-04 | 41.40 | 41.60 | 41.40 | 41.60 | 11,000 |
2022-04-01 | 41.80 | 42.00 | 41.80 | 42.30 | 63,500 |
2022-03-31 | 44.00 | 44.00 | 44.00 | 44.00 | 271 |
2022-03-30 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
2022-03-29 | 43.10 | 44.20 | 43.00 | 44.00 | 28,389 |
2022-03-28 | 44.70 | 45.00 | 44.70 | 45.00 | 1,100 |
2022-03-25 | 44.50 | 44.70 | 44.50 | 44.70 | 3,843 |
2022-03-24 | 44.00 | 44.00 | 43.10 | 44.50 | 51,087 |
2022-03-23 | 42.00 | 42.00 | 42.00 | 43.50 | 48,631 |
2022-03-22 | 39.80 | 39.80 | 39.55 | 39.55 | 107 |
2022-03-21 | 40.00 | 40.00 | 40.00 | 39.80 | 11,700 |
2022-03-18 | 40.60 | 40.60 | 39.80 | 39.80 | 64,231 |
2022-03-17 | 40.90 | 40.90 | 40.75 | 40.75 | 0 |
2022-03-16 | 41.05 | 41.05 | 40.90 | 40.90 | 0 |
2022-03-15 | 42.00 | 42.00 | 41.30 | 41.05 | 56,814 |
2022-03-14 | 43.10 | 43.10 | 42.50 | 42.30 | 51,827 |
2022-03-11 | 43.00 | 43.00 | 43.00 | 43.75 | 23,416 |
2022-03-10 | 42.00 | 43.00 | 42.00 | 43.25 | 26,961 |
2022-03-09 | 40.90 | 41.50 | 40.90 | 41.75 | 24,579 |
2022-03-08 | 40.50 | 40.50 | 40.50 | 40.50 | 13 |
2022-03-07 | 41.25 | 41.25 | 40.50 | 40.50 | 584 |
2022-03-04 | 41.00 | 41.00 | 40.00 | 41.25 | 112,873 |
2022-03-03 | 42.10 | 42.10 | 38.00 | 41.45 | 209,606 |
2022-03-02 | 44.50 | 44.50 | 44.50 | 44.50 | 501 |
2022-03-01 | 44.30 | 44.50 | 44.30 | 44.50 | 0 |
2022-02-28 | 43.80 | 44.30 | 43.80 | 44.30 | 13 |
2022-02-25 | 43.90 | 43.90 | 42.90 | 43.80 | 56,538 |
2022-02-24 | 46.00 | 46.00 | 45.00 | 45.00 | 4,920 |
2022-02-23 | 46.00 | 46.00 | 45.10 | 46.00 | 15,993 |
2022-02-22 | 45.50 | 47.00 | 45.50 | 47.00 | 760 |
2022-02-21 | 46.70 | 46.70 | 45.50 | 45.50 | 2,005 |
2022-02-18 | 47.50 | 47.50 | 46.70 | 46.70 | 7,547 |
2022-02-17 | 47.10 | 47.20 | 47.00 | 47.50 | 26,992 |
2022-02-16 | 47.10 | 47.10 | 47.10 | 48.50 | 30,000 |
2022-02-15 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2022-02-14 | 47.10 | 47.10 | 47.10 | 48.50 | 172,655 |
2022-02-11 | 48.00 | 48.00 | 48.00 | 48.00 | 7,319 |
2022-02-10 | 50.00 | 50.00 | 50.00 | 48.00 | 8,918 |
2022-02-09 | 48.50 | 48.50 | 48.00 | 48.00 | 30 |
2022-02-08 | 49.00 | 49.00 | 49.00 | 49.50 | 16,328 |
2022-02-07 | 48.90 | 48.90 | 48.90 | 49.50 | 81,629 |
2022-02-04 | 48.00 | 48.00 | 48.00 | 48.00 | 600 |
2022-02-03 | 48.00 | 48.00 | 48.00 | 48.00 | 8,000 |
2022-02-02 | 49.90 | 49.90 | 49.90 | 48.50 | 2,004 |
2022-02-01 | 48.10 | 50.00 | 48.10 | 50.00 | 37,281 |
2022-01-31 | 49.00 | 49.00 | 49.00 | 49.00 | 11,013 |
2022-01-28 | 47.50 | 48.50 | 47.50 | 48.50 | 917 |
2022-01-27 | 49.00 | 49.00 | 49.00 | 47.50 | 13,000 |
2022-01-26 | 48.00 | 48.00 | 48.00 | 49.50 | 23,288 |
2022-01-25 | 48.00 | 48.00 | 48.00 | 48.00 | 23,086 |
2022-01-24 | 49.00 | 49.00 | 49.00 | 49.00 | 380 |
2022-01-21 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2022-01-20 | 49.00 | 49.00 | 47.00 | 49.00 | 54,575 |
2022-01-19 | 47.90 | 48.00 | 47.90 | 48.70 | 30,165 |
2022-01-18 | 47.10 | 47.90 | 46.00 | 47.10 | 46,089 |
2022-01-17 | 49.90 | 49.90 | 49.90 | 48.60 | 200,506 |
2022-01-14 | 48.50 | 48.50 | 48.50 | 48.50 | 800 |
2022-01-13 | 49.00 | 49.00 | 49.00 | 48.25 | 54,585 |
2022-01-12 | 47.00 | 47.00 | 47.00 | 48.60 | 4,250 |
2022-01-11 | 49.00 | 49.00 | 48.00 | 48.50 | 19,550 |
2022-01-10 | 48.50 | 50.80 | 48.10 | 48.05 | 19,141 |
2022-01-07 | 49.80 | 49.80 | 49.50 | 49.50 | 1,307 |
2022-01-06 | 50.40 | 50.40 | 49.80 | 49.80 | 15,732 |
2022-01-05 | 50.80 | 50.80 | 50.00 | 50.40 | 45,794 |
2022-01-04 | 53.00 | 54.60 | 52.00 | 52.10 | 185,181 |
2022-01-03 | 52.80 | 52.80 | 52.80 | 52.80 | 0 |
2021-12-31 | 48.40 | 51.20 | 48.20 | 52.80 | 82,322 |
2021-12-30 | 48.60 | 49.00 | 48.20 | 49.00 | 16,212 |
2021-12-29 | 47.90 | 47.90 | 46.10 | 47.60 | 59,579 |
2021-12-28 | 48.45 | 48.45 | 48.45 | 48.45 | 0 |
2021-12-27 | 48.45 | 48.45 | 48.45 | 48.45 | 0 |
2021-12-24 | 48.45 | 48.45 | 48.45 | 48.45 | 5,228 |
2021-12-23 | 48.80 | 48.80 | 48.80 | 48.45 | 7,283 |
2021-12-22 | 44.10 | 48.00 | 44.00 | 48.50 | 102,100 |
2021-12-21 | 46.00 | 46.00 | 46.00 | 45.50 | 500 |
2021-12-20 | 44.10 | 45.60 | 44.00 | 45.50 | 24,605 |
2021-12-17 | 46.50 | 46.90 | 46.00 | 45.50 | 13,750 |
2021-12-16 | 46.00 | 47.00 | 46.00 | 47.00 | 650 |
2021-12-15 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2021-12-14 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2021-12-13 | 46.80 | 46.80 | 46.80 | 47.00 | 2,700 |
2021-12-10 | 46.00 | 46.00 | 46.00 | 47.00 | 30,817 |
2021-12-09 | 47.25 | 47.25 | 47.25 | 47.25 | 1,768 |
2021-12-08 | 48.50 | 48.50 | 47.25 | 47.25 | 5,000 |
2021-12-07 | 48.50 | 48.50 | 48.50 | 48.50 | 9,010 |
2021-12-06 | 48.10 | 48.10 | 48.00 | 48.50 | 9,570 |
2021-12-03 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2021-12-02 | 49.00 | 49.00 | 48.40 | 49.00 | 38,160 |
2021-12-01 | 49.90 | 50.00 | 49.90 | 49.50 | 5,997 |
2021-11-30 | 50.00 | 50.00 | 50.00 | 50.00 | 12,932 |
2021-11-29 | 51.20 | 51.20 | 51.00 | 51.50 | 40,283 |
2021-11-26 | 53.00 | 53.00 | 53.00 | 53.00 | 19,021 |
2021-11-25 | 52.20 | 52.20 | 51.50 | 51.50 | 23,395 |
2021-11-24 | 52.00 | 52.20 | 52.00 | 52.20 | 0 |
2021-11-23 | 53.00 | 53.00 | 52.00 | 52.00 | 0 |
2021-11-22 | 52.80 | 53.80 | 52.80 | 53.00 | 3,223 |
2021-11-19 | 53.00 | 54.80 | 52.80 | 52.50 | 53,236 |
2021-11-18 | 49.90 | 52.00 | 49.90 | 51.50 | 32,600 |
2021-11-17 | 47.00 | 49.00 | 47.00 | 50.55 | 89,825 |
2021-11-16 | 46.90 | 47.00 | 46.90 | 46.00 | 60,055 |
2021-11-15 | 46.90 | 46.90 | 46.90 | 45.50 | 575 |
2021-11-12 | 46.15 | 46.15 | 45.50 | 45.50 | 0 |
2021-11-11 | 44.10 | 44.10 | 44.10 | 46.15 | 3,504 |
2021-11-10 | 45.50 | 45.50 | 45.50 | 45.50 | 699 |
2021-11-09 | 45.40 | 45.50 | 45.40 | 45.50 | 38,557 |
2021-11-08 | 45.40 | 45.50 | 44.10 | 44.75 | 85,650 |
2021-11-05 | 43.50 | 43.50 | 43.50 | 44.75 | 66,895 |
2021-11-04 | 44.00 | 44.00 | 44.00 | 44.65 | 30,000 |
2021-11-03 | 44.65 | 44.65 | 44.65 | 44.65 | 0 |
2021-11-02 | 44.95 | 44.95 | 44.65 | 44.65 | 13,700 |
2021-11-01 | 44.95 | 44.95 | 44.95 | 44.95 | 3,500 |
2021-10-29 | 44.10 | 45.00 | 44.00 | 44.95 | 87,151 |
2021-10-28 | 46.00 | 46.00 | 45.00 | 44.90 | 119,688 |
2021-10-27 | 45.90 | 46.00 | 45.90 | 46.50 | 42,659 |
2021-10-26 | 46.00 | 46.00 | 44.10 | 45.00 | 4,964 |
2021-10-25 | 44.30 | 45.00 | 44.30 | 44.50 | 72,189 |
2021-10-22 | 46.00 | 46.00 | 46.00 | 45.45 | 7,500 |
2021-10-21 | 46.00 | 46.00 | 46.00 | 46.45 | 15,106 |
2021-10-20 | 47.50 | 47.50 | 46.00 | 47.00 | 46,210 |
2021-10-19 | 48.95 | 48.95 | 47.45 | 47.45 | 21,717 |
2021-10-18 | 48.00 | 49.00 | 48.00 | 48.95 | 176,305 |
2021-10-15 | 48.00 | 48.00 | 46.50 | 46.50 | 4,250 |
2021-10-14 | 42.90 | 48.00 | 41.60 | 48.00 | 551,474 |
2021-10-13 | 43.90 | 43.90 | 42.00 | 42.40 | 142,027 |
2021-10-12 | 42.30 | 42.30 | 42.30 | 43.10 | 8,870 |
2021-10-11 | 43.40 | 43.40 | 43.40 | 43.40 | 0 |
2021-10-08 | 43.45 | 43.45 | 43.40 | 43.40 | 14,090 |
2021-10-07 | 42.90 | 43.00 | 42.00 | 43.45 | 16,420 |
2021-10-06 | 43.00 | 44.00 | 42.90 | 42.45 | 91,412 |
2021-10-05 | 44.00 | 44.70 | 42.80 | 43.90 | 191,570 |
2021-10-04 | 48.70 | 48.80 | 45.00 | 45.90 | 137,973 |
2021-10-01 | 47.00 | 47.00 | 46.00 | 46.50 | 64,161 |
2021-09-30 | 48.00 | 48.80 | 48.00 | 49.20 | 41,651 |
2021-09-29 | 47.70 | 47.70 | 45.10 | 46.50 | 39,190 |
2021-09-28 | 52.60 | 52.60 | 41.00 | 46.50 | 372,383 |
2021-09-27 | 57.40 | 57.40 | 56.20 | 56.20 | 32,224 |
2021-09-24 | 55.70 | 55.70 | 55.70 | 55.70 | 0 |
2021-09-23 | 54.00 | 54.00 | 54.00 | 55.70 | 1,890 |
2021-09-22 | 55.60 | 55.70 | 55.60 | 55.70 | 1,500 |
2021-09-21 | 55.50 | 55.60 | 55.50 | 55.60 | 945 |
2021-09-20 | 55.10 | 55.50 | 55.10 | 55.50 | 3,750 |
2021-09-17 | 53.00 | 53.00 | 53.00 | 55.10 | 660 |
2021-09-16 | 55.30 | 55.30 | 55.30 | 55.30 | 5,092 |
2021-09-15 | 53.00 | 53.00 | 53.00 | 55.30 | 333 |
2021-09-14 | 57.00 | 57.00 | 55.00 | 56.10 | 29,153 |
2021-09-13 | 58.00 | 58.00 | 57.40 | 58.70 | 5,215 |
2021-09-10 | 59.90 | 59.90 | 59.70 | 59.70 | 0 |
2021-09-09 | 57.60 | 57.60 | 57.60 | 59.90 | 1,814 |
2021-09-08 | 60.00 | 60.00 | 59.80 | 59.80 | 0 |
2021-09-07 | 58.40 | 58.40 | 57.40 | 60.00 | 22,963 |
2021-09-06 | 58.60 | 58.60 | 58.60 | 59.90 | 3,954 |
2021-09-03 | 59.60 | 59.60 | 58.80 | 60.00 | 16,832 |
2021-09-02 | 59.60 | 59.60 | 59.60 | 60.40 | 922 |
2021-09-01 | 60.80 | 60.80 | 60.60 | 60.60 | 2,895 |
2021-08-31 | 57.80 | 60.80 | 56.20 | 60.80 | 12,357 |
2021-08-30 | 59.00 | 59.00 | 59.00 | 59.00 | 0 |
2021-08-27 | 59.00 | 59.00 | 56.20 | 59.00 | 27,180 |
2021-08-26 | 58.60 | 62.00 | 58.60 | 62.00 | 8,335 |
2021-08-25 | 55.80 | 59.20 | 55.80 | 60.60 | 202,014 |
2021-08-24 | 57.20 | 57.20 | 56.70 | 56.70 | 1,919 |
2021-08-23 | 55.80 | 55.80 | 55.60 | 57.20 | 1,425 |
2021-08-20 | 55.80 | 55.80 | 55.60 | 57.50 | 4,735 |
2021-08-19 | 56.40 | 56.40 | 55.60 | 57.60 | 11,470 |
2021-08-18 | 57.80 | 57.80 | 57.80 | 57.90 | 300 |
2021-08-17 | 55.20 | 55.20 | 55.20 | 57.30 | 13,751 |
2021-08-16 | 55.20 | 55.20 | 55.20 | 57.70 | 1,811 |
2021-08-13 | 54.80 | 57.80 | 54.80 | 56.80 | 41,724 |
2021-08-12 | 52.00 | 55.00 | 52.00 | 55.00 | 48,224 |
2021-08-11 | 50.40 | 53.00 | 50.40 | 53.00 | 46,338 |
2021-08-10 | 51.80 | 52.00 | 51.80 | 52.00 | 0 |
2021-08-09 | 51.20 | 51.20 | 50.40 | 51.80 | 9,500 |
2021-08-06 | 51.20 | 52.60 | 51.20 | 52.90 | 26,347 |
2021-08-05 | 51.80 | 51.80 | 51.60 | 52.20 | 21,412 |
2021-08-04 | 53.00 | 53.00 | 51.60 | 53.10 | 33,210 |
2021-08-03 | 49.80 | 51.00 | 49.80 | 52.40 | 75,096 |
2021-08-02 | 49.35 | 49.35 | 49.10 | 49.10 | 1,000 |
2021-07-30 | 48.50 | 48.70 | 48.50 | 49.35 | 30,973 |
2021-07-29 | 48.25 | 48.65 | 48.25 | 48.65 | 1,496 |
2021-07-28 | 47.00 | 47.50 | 46.50 | 48.25 | 44,976 |
2021-07-27 | 46.00 | 46.00 | 46.00 | 47.00 | 110,154 |
2021-07-26 | 44.20 | 44.55 | 44.20 | 44.55 | 2,994 |
2021-07-23 | 45.90 | 46.00 | 45.90 | 44.20 | 7,057 |
2021-07-22 | 45.00 | 45.00 | 45.00 | 45.40 | 77,497 |
2021-07-21 | 44.00 | 44.00 | 44.00 | 44.90 | 35,019 |
2021-07-20 | 45.40 | 45.40 | 44.90 | 44.90 | 111,720 |
2021-07-19 | 42.10 | 44.20 | 41.00 | 45.40 | 6,032,171 |
2021-07-16 | 45.65 | 45.65 | 45.60 | 45.60 | 0 |
2021-07-15 | 44.60 | 44.60 | 44.60 | 45.65 | 1,668 |
2021-07-14 | 45.65 | 45.75 | 45.65 | 45.75 | 0 |
2021-07-13 | 44.70 | 45.65 | 44.70 | 45.65 | 65,941 |
2021-07-12 | 45.00 | 45.00 | 45.00 | 44.70 | 18,120 |
2021-07-09 | 46.00 | 46.00 | 45.65 | 45.65 | 26,125 |
2021-07-08 | 45.00 | 46.00 | 44.50 | 46.00 | 283,115 |
2021-07-07 | 47.80 | 47.80 | 45.40 | 45.90 | 45,441 |
2021-07-06 | 48.55 | 48.60 | 48.55 | 48.60 | 51,622 |
2021-07-05 | 48.10 | 48.55 | 48.10 | 48.55 | 67,500 |
2021-07-02 | 49.40 | 49.40 | 48.10 | 48.10 | 40,964 |
2021-07-01 | 49.50 | 49.50 | 48.60 | 48.60 | 0 |
2021-06-30 | 49.50 | 49.50 | 49.50 | 49.50 | 37,911 |
2021-06-29 | 49.40 | 49.40 | 46.30 | 48.30 | 230,254 |
2021-06-28 | 48.45 | 48.45 | 48.00 | 48.00 | 7,500 |
2021-06-25 | 48.85 | 48.85 | 48.45 | 48.45 | 13,551 |
2021-06-24 | 49.40 | 49.40 | 48.40 | 48.85 | 17,261 |
2021-06-23 | 48.80 | 48.80 | 48.80 | 49.10 | 19,755 |
2021-06-22 | 49.40 | 49.50 | 47.90 | 49.50 | 31,472 |
2021-06-21 | 49.40 | 49.40 | 49.40 | 48.05 | 48,235 |
2021-06-18 | 47.40 | 47.85 | 47.40 | 47.85 | 27,931 |
2021-06-17 | 47.30 | 47.40 | 47.30 | 47.40 | 0 |
2021-06-16 | 45.50 | 47.30 | 45.50 | 47.30 | 10,000 |
2021-06-15 | 45.90 | 45.90 | 45.90 | 45.50 | 20,248 |
2021-06-14 | 46.00 | 46.00 | 46.00 | 46.00 | 17,418 |
2021-06-11 | 47.40 | 47.45 | 47.40 | 47.45 | 0 |
2021-06-10 | 47.50 | 47.50 | 47.40 | 47.40 | 267,532 |
2021-06-09 | 47.45 | 47.50 | 47.45 | 47.50 | 108,852 |
2021-06-08 | 46.00 | 46.00 | 46.00 | 47.45 | 4,000 |
2021-06-07 | 47.55 | 47.55 | 47.55 | 47.55 | 16,729 |
2021-06-04 | 47.45 | 47.55 | 47.45 | 47.55 | 32,443 |
2021-06-03 | 45.45 | 47.45 | 45.45 | 47.45 | 1,250 |
2021-06-02 | 48.40 | 48.40 | 45.90 | 45.45 | 94,175 |
2021-06-01 | 49.10 | 49.10 | 49.00 | 48.80 | 62,329 |
2021-05-28 | 48.00 | 52.00 | 48.00 | 52.00 | 87,618 |
2021-05-27 | 46.60 | 48.20 | 46.60 | 47.90 | 74,857 |
2021-05-26 | 46.00 | 48.00 | 46.00 | 48.00 | 66,613 |
2021-05-25 | 44.90 | 44.90 | 44.90 | 45.25 | 35,993 |
2021-05-24 | 44.20 | 44.20 | 43.95 | 43.95 | 0 |
2021-05-21 | 44.90 | 44.90 | 44.90 | 44.20 | 16,146 |
2021-05-20 | 43.15 | 43.80 | 43.15 | 43.80 | 3,469 |
2021-05-19 | 43.00 | 43.00 | 43.00 | 43.15 | 61,366 |
2021-05-18 | 42.60 | 42.60 | 42.50 | 42.30 | 36,677 |
2021-05-17 | 44.40 | 45.00 | 44.40 | 43.60 | 39,047 |
2021-05-14 | 43.90 | 43.90 | 43.50 | 43.50 | 28,217 |
2021-05-13 | 44.70 | 44.70 | 43.00 | 43.90 | 21,959 |
2021-05-12 | 44.85 | 45.10 | 44.85 | 45.10 | 2,786 |
2021-05-11 | 44.70 | 44.85 | 44.70 | 44.85 | 242 |
2021-05-10 | 45.60 | 45.60 | 45.00 | 44.70 | 93,457 |
2021-05-07 | 46.00 | 46.00 | 46.00 | 46.65 | 19,199 |
2021-05-06 | 47.50 | 47.50 | 47.50 | 46.25 | 50,812 |
2021-05-05 | 47.00 | 47.00 | 47.00 | 46.45 | 97,868 |
2021-05-04 | 46.00 | 46.70 | 46.00 | 46.65 | 44,587 |
2021-04-30 | 47.10 | 47.50 | 47.00 | 47.50 | 38,390 |
2021-04-29 | 47.00 | 47.50 | 47.00 | 47.10 | 122,220 |
2021-04-28 | 47.00 | 47.00 | 47.00 | 46.40 | 36,040 |
2021-04-27 | 48.10 | 48.10 | 48.00 | 48.00 | 41,547 |
2021-04-26 | 48.00 | 48.30 | 47.50 | 47.50 | 153,863 |
2021-04-23 | 44.90 | 45.10 | 44.90 | 49.50 | 102,783 |
2021-04-22 | 44.20 | 44.20 | 44.20 | 44.20 | 26,039 |
2021-04-21 | 43.60 | 43.60 | 43.60 | 44.20 | 4,759 |
2021-04-20 | 44.90 | 44.90 | 44.50 | 43.45 | 20,115 |
2021-04-19 | 43.95 | 43.95 | 43.45 | 43.45 | 0 |
2021-04-16 | 43.75 | 43.95 | 43.75 | 43.95 | 10,000 |
2021-04-15 | 43.00 | 43.00 | 42.00 | 43.75 | 106,127 |
2021-04-14 | 43.00 | 43.00 | 43.00 | 42.50 | 70,465 |
2021-04-13 | 43.00 | 43.00 | 43.00 | 42.25 | 95,402 |
2021-04-12 | 44.20 | 44.20 | 43.90 | 43.35 | 88,326 |
2021-04-09 | 46.00 | 46.00 | 46.00 | 45.45 | 83,841 |
2021-04-08 | 47.50 | 47.50 | 46.75 | 46.75 | 37,274 |
2021-04-07 | 48.00 | 48.00 | 47.90 | 47.50 | 25,024 |
2021-04-06 | 52.00 | 52.00 | 49.00 | 50.00 | 102,098 |
2021-04-01 | 51.00 | 51.60 | 50.80 | 52.00 | 27,595 |
2021-03-31 | 52.60 | 52.60 | 51.80 | 52.60 | 52,207 |
2021-03-30 | 52.00 | 52.60 | 49.80 | 52.00 | 123,712 |
2021-03-29 | 52.60 | 52.60 | 52.00 | 51.80 | 38,750 |
2021-03-26 | 53.00 | 53.40 | 53.00 | 53.00 | 99,642 |
2021-03-25 | 52.50 | 52.60 | 52.50 | 52.60 | 2,863 |
2021-03-24 | 52.00 | 52.00 | 52.00 | 52.50 | 9,500 |
2021-03-23 | 49.90 | 51.80 | 49.90 | 51.60 | 34,199 |
2021-03-22 | 50.60 | 51.60 | 50.60 | 51.60 | 51,031 |
2021-03-19 | 46.00 | 50.00 | 46.00 | 50.30 | 239,015 |
2021-03-18 | 44.40 | 45.55 | 44.40 | 45.55 | 53,934 |
2021-03-17 | 43.70 | 43.70 | 43.70 | 44.40 | 18,664 |
2021-03-16 | 44.10 | 44.45 | 44.10 | 44.45 | 10,423 |
2021-03-15 | 44.45 | 44.45 | 44.10 | 44.10 | 2,694 |
2021-03-12 | 44.20 | 44.20 | 43.70 | 44.45 | 105,818 |
2021-03-11 | 44.00 | 44.00 | 44.00 | 44.30 | 10,000 |
2021-03-10 | 43.90 | 44.00 | 43.90 | 43.45 | 29,520 |
2021-03-09 | 42.80 | 43.00 | 42.80 | 43.00 | 0 |
2021-03-08 | 42.50 | 43.90 | 42.50 | 42.80 | 21,716 |
2021-03-05 | 43.55 | 43.60 | 43.55 | 43.60 | 17,074 |
2021-03-04 | 43.10 | 43.55 | 43.10 | 43.55 | 585,462 |
2021-03-03 | 42.20 | 43.10 | 42.20 | 43.10 | 0 |
2021-03-02 | 43.00 | 46.00 | 42.70 | 42.20 | 108,002 |
2021-03-01 | 45.00 | 45.00 | 44.00 | 44.00 | 17,000 |
2021-02-26 | 44.85 | 45.00 | 44.85 | 45.00 | 127,168 |
2021-02-25 | 44.00 | 44.85 | 44.00 | 44.85 | 378 |
2021-02-24 | 44.50 | 44.50 | 43.00 | 44.00 | 6,836 |
2021-02-23 | 45.70 | 45.70 | 43.00 | 44.50 | 185,714 |
2021-02-22 | 47.10 | 47.10 | 45.70 | 46.80 | 123,202 |
2021-02-19 | 45.00 | 47.50 | 45.00 | 47.50 | 124,793 |
2021-02-18 | 44.90 | 44.90 | 44.90 | 43.00 | 2,050 |
2021-02-17 | 44.90 | 44.90 | 44.90 | 43.00 | 54,768 |
2021-02-16 | 42.80 | 43.00 | 42.80 | 43.00 | 361,984 |
2021-02-15 | 42.90 | 42.90 | 42.80 | 42.80 | 25,585 |
2021-02-12 | 42.50 | 42.50 | 42.50 | 42.50 | 9,028 |
2021-02-11 | 42.15 | 42.50 | 42.15 | 42.50 | 121,583 |
2021-02-10 | 42.15 | 42.15 | 42.15 | 42.15 | 4,498 |
2021-02-09 | 41.95 | 42.15 | 41.95 | 42.15 | 22,844 |
2021-02-08 | 40.60 | 42.90 | 40.60 | 41.95 | 59,248 |
2021-02-05 | 42.90 | 42.90 | 42.90 | 42.50 | 11,311 |
2021-02-04 | 41.00 | 41.00 | 41.00 | 40.80 | 30,578 |
2021-02-03 | 39.10 | 39.10 | 39.10 | 39.60 | 8,168 |
2021-02-02 | 39.65 | 39.65 | 39.55 | 39.55 | 2,500 |
2021-02-01 | 39.60 | 39.65 | 39.60 | 39.65 | 26,164 |
2021-01-29 | 39.65 | 39.65 | 39.60 | 39.60 | 297 |
2021-01-28 | 41.60 | 41.60 | 41.60 | 39.65 | 15,910 |
2021-01-27 | 39.60 | 39.65 | 39.60 | 39.65 | 2,669 |
2021-01-26 | 39.55 | 39.60 | 39.55 | 39.60 | 101,168 |
2021-01-25 | 39.20 | 39.20 | 39.20 | 39.55 | 17,643 |
2021-01-22 | 41.80 | 41.80 | 41.80 | 39.80 | 4,627 |
2021-01-21 | 39.70 | 39.80 | 39.70 | 39.80 | 578,998 |
2021-01-20 | 41.60 | 42.00 | 39.10 | 39.70 | 187,309 |
2021-01-19 | 40.60 | 40.60 | 39.55 | 39.55 | 0 |
2021-01-18 | 40.40 | 40.40 | 40.40 | 40.60 | 57,824 |
2021-01-15 | 40.00 | 40.00 | 40.00 | 40.00 | 112,060 |
2021-01-14 | 42.00 | 42.00 | 40.00 | 40.45 | 45,509 |
2021-01-13 | 41.00 | 41.00 | 40.00 | 40.00 | 28,151 |
2021-01-12 | 41.80 | 42.10 | 41.80 | 42.10 | 1,100 |
2021-01-11 | 43.90 | 43.90 | 41.20 | 41.80 | 68,954 |
2021-01-08 | 42.10 | 42.10 | 41.10 | 41.80 | 12,636 |
2021-01-07 | 42.00 | 42.00 | 42.00 | 42.75 | 24,665 |
2021-01-06 | 43.00 | 43.00 | 43.00 | 43.10 | 26,049 |
2021-01-05 | 43.90 | 45.10 | 43.50 | 43.75 | 4,838 |
2021-01-04 | 44.00 | 44.00 | 44.00 | 44.00 | 39,411 |
2020-12-31 | 45.50 | 45.50 | 45.50 | 45.50 | 500 |
2020-12-30 | 44.70 | 44.70 | 44.55 | 44.55 | 0 |
2020-12-29 | 45.95 | 45.95 | 44.70 | 44.70 | 3,776 |
2020-12-24 | 44.00 | 44.00 | 44.00 | 45.95 | 200 |
2020-12-23 | 46.40 | 46.40 | 44.00 | 44.15 | 9,435 |
2020-12-22 | 44.30 | 44.30 | 44.30 | 44.10 | 4,545 |
2020-12-21 | 45.00 | 45.00 | 45.00 | 44.30 | 10,125 |
2020-12-18 | 45.00 | 45.00 | 45.00 | 45.70 | 175 |
2020-12-17 | 45.50 | 45.50 | 45.50 | 45.70 | 86,317 |
2020-12-16 | 44.60 | 46.00 | 44.60 | 45.85 | 127,140 |
2020-12-15 | 44.70 | 44.70 | 44.70 | 44.70 | 2,675 |
2020-12-14 | 44.00 | 44.00 | 44.00 | 44.70 | 10,166 |
2020-12-11 | 44.00 | 44.00 | 44.00 | 44.45 | 33,070 |
2020-12-10 | 45.10 | 45.10 | 44.90 | 44.70 | 20,610 |
2020-12-09 | 46.10 | 47.30 | 46.00 | 46.05 | 58,058 |
2020-12-08 | 46.10 | 46.10 | 46.00 | 46.75 | 8,389 |
2020-12-07 | 46.75 | 46.80 | 46.75 | 46.80 | 17,979 |
2020-12-04 | 47.60 | 47.60 | 46.75 | 46.75 | 0 |
2020-12-03 | 46.10 | 46.10 | 46.10 | 47.60 | 18,234 |
2020-12-02 | 46.10 | 46.10 | 46.10 | 47.85 | 5,040 |
2020-12-01 | 49.60 | 49.60 | 49.60 | 47.85 | 10 |
2020-11-30 | 49.20 | 49.60 | 49.20 | 49.60 | 51,121 |
2020-11-27 | 49.20 | 49.20 | 49.20 | 49.20 | 1,328 |
2020-11-26 | 46.50 | 46.85 | 46.50 | 46.85 | 2,987 |
2020-11-25 | 46.75 | 46.75 | 46.50 | 46.50 | 11,638 |
2020-11-24 | 46.10 | 46.10 | 46.10 | 46.75 | 34,400 |
2020-11-23 | 46.50 | 46.75 | 46.50 | 46.75 | 1,598 |
2020-11-20 | 46.75 | 46.75 | 46.50 | 46.50 | 5,210 |
2020-11-19 | 46.10 | 46.10 | 46.10 | 46.75 | 9,928 |
2020-11-18 | 44.60 | 47.50 | 44.60 | 46.70 | 137,888 |
2020-11-17 | 45.00 | 45.00 | 44.70 | 44.60 | 82,015 |
2020-11-16 | 45.10 | 45.10 | 45.00 | 45.75 | 26,172 |
2020-11-13 | 45.70 | 45.70 | 45.70 | 45.70 | 0 |
2020-11-12 | 45.70 | 45.70 | 45.70 | 45.70 | 704 |
2020-11-11 | 46.45 | 46.45 | 45.70 | 45.70 | 22,471 |
2020-11-10 | 48.00 | 48.00 | 46.20 | 46.45 | 44,644 |
2020-11-09 | 47.90 | 47.90 | 47.90 | 47.75 | 47,346 |
2020-11-06 | 50.80 | 50.80 | 50.80 | 48.50 | 35,885 |
2020-11-05 | 48.75 | 48.75 | 48.50 | 48.50 | 20,069 |
2020-11-04 | 48.10 | 48.10 | 48.10 | 48.75 | 8,180 |
2020-11-03 | 49.00 | 49.00 | 49.00 | 48.05 | 16,596 |
2020-11-02 | 48.95 | 48.95 | 48.95 | 48.95 | 9,900 |
2020-10-30 | 48.60 | 48.95 | 48.60 | 48.95 | 2,611 |
2020-10-29 | 48.55 | 48.60 | 48.55 | 48.60 | 13,586 |
2020-10-28 | 49.00 | 49.00 | 48.55 | 48.55 | 100,000 |
2020-10-27 | 49.75 | 49.75 | 49.00 | 49.00 | 40,000 |
2020-10-26 | 51.80 | 51.80 | 51.80 | 49.75 | 2,257 |
2020-10-23 | 50.00 | 50.00 | 50.00 | 48.40 | 17,824 |
2020-10-22 | 49.90 | 49.90 | 48.40 | 48.40 | 237,503 |
2020-10-21 | 52.00 | 52.00 | 50.00 | 49.90 | 55,007 |
2020-10-20 | 53.00 | 53.00 | 52.00 | 51.90 | 26,235 |
2020-10-16 | 53.00 | 53.00 | 51.20 | 52.00 | 388,024 |
2020-10-15 | 56.20 | 56.20 | 52.20 | 53.40 | 179,948 |
2020-10-14 | 57.20 | 57.20 | 57.00 | 57.10 | 74,001 |
2020-10-13 | 57.90 | 57.90 | 57.90 | 57.90 | 600,000 |
2020-10-12 | 57.40 | 57.40 | 57.40 | 57.90 | 67,838 |
2020-10-09 | 59.00 | 59.00 | 59.00 | 59.00 | 5,483 |
2020-10-08 | 59.00 | 59.00 | 59.00 | 59.00 | 107,417 |
2020-10-07 | 59.00 | 59.00 | 59.00 | 59.00 | 41,888 |
2020-10-06 | 60.80 | 60.80 | 60.80 | 59.00 | 75,124 |
2020-10-05 | 57.70 | 57.90 | 57.70 | 57.90 | 112,768 |
2020-10-02 | 57.20 | 58.00 | 57.00 | 57.70 | 182,858 |
2020-10-01 | 59.00 | 59.00 | 59.00 | 59.00 | 47,683 |
2020-09-30 | 58.20 | 61.00 | 56.60 | 61.00 | 323,319 |
2020-09-29 | 58.40 | 61.80 | 58.40 | 60.50 | 114,996 |
2020-09-28 | 56.20 | 56.20 | 56.20 | 56.20 | 179,861 |
2020-09-25 | 54.00 | 56.20 | 54.00 | 56.20 | 3,565 |
2020-09-24 | 56.40 | 56.40 | 54.00 | 54.00 | 48,800 |
2020-09-23 | 56.00 | 64.00 | 54.00 | 57.40 | 481,875 |
2020-09-22 | 45.10 | 49.30 | 43.10 | 48.60 | 119,126 |
2020-09-21 | 41.20 | 46.80 | 41.20 | 46.40 | 137,908 |
2020-09-18 | 38.50 | 39.90 | 38.50 | 39.75 | 3,166,747 |
2020-09-17 | 39.05 | 39.05 | 39.05 | 39.05 | 20,000 |
2020-09-16 | 39.05 | 39.05 | 39.05 | 39.05 | 2,483 |
2020-09-15 | 41.20 | 41.20 | 41.20 | 39.05 | 10,500 |
2020-09-14 | 39.50 | 39.50 | 39.45 | 39.45 | 84,482 |
2020-09-11 | 39.00 | 39.00 | 39.00 | 39.50 | 2,504,194 |
2020-09-10 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2020-09-09 | 39.55 | 39.55 | 39.50 | 39.50 | 0 |
2020-09-08 | 39.05 | 39.55 | 39.05 | 39.55 | 20,123 |
2020-09-07 | 39.10 | 39.10 | 39.05 | 39.05 | 6,148 |
2020-09-04 | 39.10 | 39.10 | 39.10 | 39.10 | 6,000 |
2020-09-03 | 39.05 | 39.10 | 39.05 | 39.10 | 0 |
2020-09-02 | 39.05 | 39.05 | 39.05 | 39.05 | 0 |
2020-09-01 | 39.00 | 39.00 | 38.50 | 39.05 | 31,501 |
2020-08-28 | 40.00 | 40.00 | 40.00 | 39.10 | 35,000 |
2020-08-27 | 40.95 | 40.95 | 40.40 | 40.40 | 3,230 |
2020-08-26 | 40.95 | 40.95 | 40.95 | 40.95 | 0 |
2020-08-25 | 40.95 | 40.95 | 40.95 | 40.95 | 8,236 |
2020-08-24 | 40.00 | 40.95 | 40.00 | 40.95 | 359 |
2020-08-21 | 40.00 | 40.00 | 40.00 | 40.95 | 14,649 |
2020-08-20 | 40.00 | 40.00 | 40.00 | 40.95 | 8,896 |
2020-08-19 | 40.10 | 40.10 | 39.00 | 40.45 | 71,225 |
2020-08-18 | 40.10 | 40.10 | 40.00 | 41.45 | 3,065 |
2020-08-17 | 40.00 | 40.00 | 40.00 | 41.50 | 32,382 |
2020-08-14 | 41.00 | 41.00 | 41.00 | 42.25 | 31 |
2020-08-13 | 43.10 | 43.10 | 41.00 | 42.25 | 11,068 |
2020-08-12 | 41.00 | 41.00 | 41.00 | 42.25 | 3,475 |
2020-08-11 | 43.00 | 43.00 | 43.00 | 42.25 | 5,150 |
2020-08-10 | 37.80 | 42.10 | 37.80 | 41.50 | 181,794 |
2020-08-07 | 36.90 | 37.00 | 36.30 | 37.05 | 48,399 |
2020-08-06 | 35.20 | 35.20 | 35.20 | 36.05 | 27 |
2020-08-05 | 35.20 | 35.20 | 35.20 | 36.05 | 26 |
2020-08-04 | 35.10 | 35.20 | 35.10 | 36.05 | 40,478 |
2020-08-03 | 38.90 | 38.90 | 35.80 | 36.35 | 210,083 |
2020-07-31 | 42.90 | 43.00 | 38.00 | 38.10 | 279,507 |
2020-07-30 | 40.10 | 41.50 | 40.10 | 41.50 | 6,714 |
2020-07-29 | 40.10 | 40.10 | 40.10 | 41.50 | 15,882 |
2020-07-28 | 40.20 | 40.20 | 40.10 | 41.55 | 2,701 |
2020-07-27 | 40.10 | 40.10 | 40.10 | 41.55 | 10,843 |
2020-07-24 | 40.10 | 40.10 | 40.10 | 41.55 | 50,043 |
2020-07-23 | 40.90 | 42.30 | 40.10 | 41.35 | 240,725 |
2020-07-22 | 38.50 | 38.50 | 38.40 | 39.65 | 5,650 |
2020-07-21 | 39.10 | 39.10 | 38.60 | 39.75 | 16,375 |
2020-07-20 | 38.40 | 39.65 | 38.40 | 39.65 | 14,848 |
2020-07-17 | 38.40 | 38.40 | 38.40 | 39.65 | 93,237 |
2020-07-16 | 41.00 | 41.00 | 41.00 | 39.70 | 3,573 |
2020-07-15 | 41.00 | 41.00 | 38.90 | 40.05 | 45,209 |
2020-07-14 | 39.00 | 39.00 | 39.00 | 39.65 | 777 |
2020-07-13 | 39.10 | 40.50 | 39.10 | 40.50 | 0 |
2020-07-10 | 40.00 | 40.00 | 39.80 | 39.10 | 23,283 |
2020-07-09 | 40.00 | 40.00 | 40.00 | 40.60 | 6,087 |
2020-07-08 | 40.00 | 40.00 | 40.00 | 40.60 | 17 |
2020-07-07 | 41.10 | 41.10 | 37.80 | 40.25 | 259,552 |
2020-07-06 | 41.00 | 42.50 | 41.00 | 42.50 | 0 |
2020-07-03 | 41.00 | 41.00 | 41.00 | 42.50 | 77,272 |
2020-07-02 | 41.00 | 41.00 | 41.00 | 42.50 | 51,896 |
2020-07-01 | 42.00 | 44.00 | 42.00 | 42.55 | 67,337 |
2020-06-30 | 41.10 | 43.20 | 41.10 | 42.50 | 83,705 |
2020-06-29 | 41.20 | 42.60 | 41.20 | 42.60 | 15,967 |
2020-06-26 | 41.00 | 41.85 | 41.00 | 41.85 | 70,000 |
2020-06-25 | 41.90 | 42.00 | 41.90 | 41.10 | 117,801 |
2020-06-24 | 40.50 | 40.50 | 40.50 | 42.25 | 11,195 |
2020-06-23 | 42.80 | 42.80 | 40.30 | 42.25 | 13,495 |
2020-06-22 | 42.00 | 42.00 | 42.00 | 43.00 | 568 |
2020-06-19 | 40.60 | 40.60 | 40.50 | 42.25 | 11,556 |
2020-06-18 | 43.60 | 43.60 | 42.00 | 42.25 | 76,891 |
2020-06-17 | 43.60 | 43.60 | 43.60 | 44.75 | 32,862 |
2020-06-16 | 44.20 | 44.75 | 44.20 | 44.75 | 8,341 |
2020-06-15 | 45.90 | 45.90 | 43.60 | 44.20 | 13,081 |
2020-06-12 | 43.70 | 43.70 | 43.60 | 44.75 | 8,911 |
2020-06-11 | 43.70 | 43.70 | 43.60 | 45.05 | 22,282 |
2020-06-10 | 45.00 | 45.00 | 44.50 | 44.25 | 36,750 |
2020-06-09 | 43.10 | 48.70 | 43.10 | 46.00 | 296,733 |
2020-06-08 | 40.10 | 42.00 | 40.10 | 40.65 | 55,573 |
2020-06-05 | 40.40 | 41.30 | 40.30 | 40.65 | 33,875 |
2020-06-04 | 41.30 | 41.30 | 41.30 | 41.30 | 29,388 |
2020-06-03 | 42.00 | 42.00 | 40.40 | 41.30 | 67,288 |
2020-06-02 | 41.65 | 41.65 | 41.65 | 41.65 | 46,191 |
2020-05-29 | 42.90 | 42.90 | 42.90 | 42.15 | 22,610 |
2020-05-28 | 41.20 | 41.40 | 41.20 | 42.15 | 32,020 |
2020-05-27 | 41.75 | 41.75 | 41.75 | 41.75 | 261 |
2020-05-26 | 40.50 | 40.50 | 40.50 | 41.75 | 16,832 |
2020-05-22 | 41.10 | 41.10 | 41.10 | 42.50 | 22,443 |
2020-05-21 | 42.50 | 42.50 | 42.50 | 42.50 | 31,612 |
2020-05-20 | 42.90 | 43.00 | 41.00 | 42.50 | 169,438 |
2020-05-19 | 41.00 | 41.00 | 41.00 | 42.00 | 2,387 |
2020-05-18 | 41.10 | 43.90 | 41.00 | 42.55 | 121,705 |
2020-05-15 | 41.10 | 41.10 | 41.10 | 42.55 | 751 |
2020-05-14 | 42.60 | 42.60 | 41.30 | 42.75 | 62,257 |
2020-05-13 | 43.00 | 43.40 | 42.80 | 43.20 | 23,771 |
2020-05-12 | 42.30 | 43.90 | 42.30 | 43.15 | 46,056 |
2020-05-11 | 43.00 | 43.00 | 42.15 | 42.15 | 0 |
2020-05-07 | 43.00 | 43.00 | 43.00 | 42.15 | 2,813 |
2020-05-06 | 42.30 | 42.40 | 41.60 | 41.55 | 33,233 |
2020-05-05 | 41.70 | 41.70 | 41.70 | 42.80 | 7,281 |
2020-05-04 | 42.50 | 42.50 | 42.50 | 42.80 | 21,690 |
2020-05-01 | 43.80 | 43.80 | 43.25 | 43.25 | 7,541 |
2020-04-30 | 42.90 | 43.00 | 42.90 | 41.60 | 93,703 |
2020-04-29 | 39.00 | 42.60 | 39.00 | 41.60 | 1,452,571 |
2020-04-28 | 37.80 | 38.90 | 37.10 | 36.95 | 71,463 |
2020-04-27 | 37.80 | 37.80 | 37.80 | 36.95 | 22,177 |
2020-04-24 | 36.95 | 36.95 | 36.95 | 36.95 | 17,290 |
2020-04-23 | 37.00 | 37.00 | 36.95 | 36.95 | 5,279 |
2020-04-22 | 37.50 | 37.50 | 37.50 | 37.50 | 21,200 |
2020-04-21 | 38.00 | 38.20 | 37.00 | 37.50 | 467,671 |
2020-04-20 | 39.80 | 39.80 | 37.00 | 37.60 | 679,361 |
2020-04-17 | 43.00 | 43.40 | 43.00 | 43.00 | 18,500 |
2020-04-16 | 44.10 | 44.10 | 42.00 | 43.00 | 31,990 |
2020-04-15 | 43.00 | 43.55 | 43.00 | 43.55 | 0 |
2020-04-14 | 43.10 | 43.10 | 43.10 | 43.10 | 1,766 |
2020-04-09 | 43.00 | 44.10 | 43.00 | 43.10 | 19,840 |
2020-04-08 | 43.00 | 43.00 | 43.00 | 42.70 | 16,830 |
2020-04-07 | 41.40 | 41.40 | 41.00 | 39.50 | 428,748 |
2020-04-06 | 40.00 | 40.00 | 40.00 | 40.20 | 1,565,689 |
2020-04-03 | 40.70 | 40.70 | 40.70 | 40.70 | 0 |
2020-04-03 | 40.70 | 40.70 | 40.20 | 40.20 | 5,000 |
2020-04-02 | 40.70 | 40.70 | 40.70 | 40.70 | 14,909 |
2020-04-02 | 40.70 | 40.70 | 40.70 | 40.70 | 14,909 |
2020-04-01 | 41.00 | 41.00 | 41.00 | 40.70 | 14,759 |
2020-04-01 | 41.00 | 41.00 | 41.00 | 40.00 | 14,759 |
2020-03-31 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2020-03-30 | 39.40 | 40.00 | 39.00 | 39.70 | 58,004 |
2020-03-27 | 40.00 | 40.00 | 40.00 | 39.70 | 16,537 |
2020-03-26 | 36.50 | 39.40 | 36.50 | 37.10 | 67,755 |
2020-03-25 | 34.80 | 35.10 | 34.80 | 34.35 | 41,623 |
2020-03-24 | 34.60 | 34.60 | 30.20 | 35.25 | 157,463 |
2020-03-23 | 38.10 | 38.10 | 37.00 | 39.00 | 30,019 |
2020-03-20 | 39.40 | 39.40 | 39.40 | 39.40 | 16,070 |
2020-03-19 | 39.00 | 39.00 | 39.00 | 38.05 | 15,000 |
2020-03-18 | 34.70 | 34.70 | 34.60 | 35.95 | 22,181 |
2020-03-17 | 48.40 | 48.40 | 35.00 | 49.20 | 297,005 |
2020-03-16 | 53.00 | 53.00 | 48.80 | 55.50 | 49,959 |
2020-03-13 | 54.80 | 55.00 | 54.80 | 54.00 | 16,212 |
2020-03-12 | 55.00 | 55.00 | 52.00 | 57.00 | 85,663 |
2020-03-11 | 57.20 | 57.20 | 57.20 | 57.20 | 11,204 |
2020-03-10 | 57.00 | 58.00 | 56.20 | 56.50 | 24,434 |
2020-03-09 | 56.00 | 56.80 | 54.40 | 57.00 | 76,156 |
2020-03-06 | 59.20 | 59.20 | 55.00 | 57.00 | 76,058 |
2020-03-05 | 62.00 | 63.00 | 61.00 | 61.50 | 69,841 |
2020-03-04 | 61.00 | 61.00 | 60.00 | 60.50 | 15,000 |
2020-03-03 | 61.00 | 62.00 | 61.00 | 60.60 | 29,000 |
2020-02-28 | 59.40 | 60.00 | 57.20 | 61.00 | 59,257 |
2020-02-27 | 62.00 | 62.00 | 60.00 | 62.00 | 54,687 |
2020-02-26 | 63.20 | 63.20 | 62.80 | 65.00 | 14,163 |
2020-02-25 | 64.80 | 66.00 | 64.80 | 63.70 | 20,526 |
2020-02-24 | 64.00 | 64.00 | 62.40 | 64.50 | 55,354 |
2020-02-21 | 65.00 | 66.00 | 64.00 | 64.50 | 125,393 |
2020-02-20 | 60.00 | 63.00 | 60.00 | 63.00 | 100,540 |
2020-02-19 | 59.60 | 61.20 | 59.60 | 60.00 | 33,739 |
2020-02-18 | 60.00 | 60.00 | 59.60 | 61.00 | 85,299 |
2020-02-17 | 59.20 | 60.80 | 59.00 | 60.20 | 31,860 |
2020-02-14 | 60.00 | 60.00 | 59.00 | 60.00 | 145,658 |
2020-02-13 | 61.00 | 61.00 | 61.00 | 61.00 | 23,964 |
2020-02-12 | 60.00 | 60.00 | 60.00 | 60.50 | 110,221 |
2020-02-11 | 60.00 | 60.80 | 59.00 | 60.00 | 42,541 |
2020-02-10 | 63.00 | 63.00 | 59.00 | 61.00 | 78,440 |
2020-02-07 | 60.20 | 60.20 | 60.00 | 61.10 | 78,519 |
2020-02-06 | 60.00 | 62.00 | 59.00 | 61.00 | 1,534,644 |
2020-02-05 | 59.80 | 61.00 | 58.20 | 60.00 | 335,016 |
2020-02-04 | 57.80 | 65.00 | 53.00 | 59.50 | 1,610,303 |
2020-01-31 | 97.80 | 97.80 | 97.80 | 95.70 | 164,240 |
2020-01-30 | 95.70 | 95.70 | 95.70 | 95.70 | 800 |
2020-01-29 | 94.60 | 96.20 | 94.60 | 95.70 | 99,078 |
2020-01-28 | 93.60 | 94.60 | 92.00 | 93.30 | 112,800 |
2020-01-27 | 92.00 | 92.00 | 92.00 | 92.90 | 766 |
2020-01-24 | 92.00 | 93.80 | 92.00 | 93.90 | 36,655 |
2020-01-23 | 95.80 | 95.80 | 92.20 | 93.80 | 9,171 |
2020-01-22 | 95.00 | 95.00 | 94.50 | 94.50 | 16,967 |
2020-01-21 | 97.00 | 97.00 | 97.00 | 95.00 | 2,009 |
2020-01-20 | 96.00 | 96.00 | 95.00 | 95.00 | 10,000 |
2020-01-17 | 95.00 | 96.00 | 95.00 | 96.00 | 30,956 |
2020-01-16 | 98.00 | 98.00 | 95.00 | 95.00 | 1,251,938 |
2020-01-15 | 94.00 | 94.00 | 93.60 | 98.00 | 30,332 |
2020-01-14 | 93.60 | 93.60 | 93.60 | 96.50 | 66,849 |
2020-01-13 | 94.00 | 99.80 | 93.60 | 97.60 | 31,699 |
2020-01-10 | 97.00 | 97.00 | 97.00 | 97.00 | 3,906 |
2020-01-09 | 96.80 | 96.80 | 96.80 | 97.00 | 25,868 |
2020-01-08 | 98.10 | 98.40 | 98.10 | 98.40 | 7,432 |
2020-01-07 | 97.50 | 98.10 | 97.50 | 98.10 | 89,844 |
2020-01-06 | 98.80 | 98.80 | 94.60 | 97.50 | 114,334 |
2020-01-03 | 101.00 | 104.50 | 100.50 | 101.90 | 22,558 |
2020-01-02 | 101.00 | 101.00 | 100.00 | 102.75 | 370,692 |
2019-12-31 | 101.50 | 105.00 | 100.00 | 103.50 | 76,358 |
2019-12-30 | 103.00 | 103.00 | 101.00 | 104.50 | 42,436 |
2019-12-27 | 103.50 | 103.50 | 103.50 | 105.75 | 3,251 |
2019-12-24 | 102.00 | 103.00 | 102.00 | 105.25 | 287,886 |
2019-12-23 | 114.00 | 114.00 | 100.50 | 104.50 | 1,246,589 |
2019-12-20 | 117.25 | 118.50 | 117.25 | 118.50 | 1,126 |
2019-12-19 | 120.00 | 120.00 | 117.50 | 117.25 | 42,400 |
2019-12-18 | 120.00 | 120.75 | 120.00 | 120.75 | 3,724 |
2019-12-17 | 119.50 | 119.50 | 119.50 | 120.00 | 21,164 |
2019-12-16 | 123.00 | 124.00 | 123.00 | 121.50 | 34,792 |
2019-12-13 | 119.50 | 119.50 | 119.00 | 119.00 | 67,481 |
2019-12-12 | 118.00 | 118.00 | 117.00 | 117.00 | 27,010 |
2019-12-11 | 118.50 | 118.50 | 118.00 | 118.50 | 29,955 |
2019-12-10 | 119.50 | 119.50 | 119.50 | 118.25 | 7,041 |
2019-12-09 | 120.00 | 120.00 | 119.50 | 118.00 | 78,384 |
2019-12-06 | 119.75 | 119.75 | 119.75 | 119.75 | 1,267 |
2019-12-05 | 121.50 | 121.50 | 121.50 | 119.00 | 18,485 |
2019-12-04 | 119.00 | 119.00 | 118.00 | 119.00 | 15,297 |
2019-12-03 | 120.50 | 120.50 | 118.00 | 119.00 | 45,700 |
2019-12-02 | 122.50 | 122.50 | 122.50 | 122.50 | 2,245 |
2019-11-29 | 123.50 | 123.50 | 122.50 | 122.50 | 30,102 |
2019-11-28 | 123.50 | 123.50 | 123.50 | 123.50 | 14,519 |
2019-11-27 | 123.00 | 123.50 | 123.00 | 123.50 | 8,740 |
2019-11-26 | 124.00 | 124.00 | 123.00 | 123.00 | 5,543 |
2019-11-25 | 124.00 | 125.00 | 124.00 | 124.00 | 24,713 |
2019-11-22 | 120.00 | 123.50 | 120.00 | 123.00 | 44,543 |
2019-11-21 | 119.25 | 119.25 | 119.25 | 119.25 | 2,000 |
2019-11-20 | 119.25 | 119.25 | 119.25 | 119.25 | 20,010 |
2019-11-19 | 118.75 | 119.25 | 118.75 | 119.25 | 8,395 |
2019-11-18 | 117.75 | 118.75 | 117.75 | 118.75 | 9,500 |
2019-11-15 | 117.50 | 117.50 | 117.00 | 117.75 | 44,582 |
2019-11-14 | 119.50 | 119.50 | 119.50 | 119.50 | 9,017 |
2019-11-13 | 120.00 | 120.00 | 120.00 | 119.50 | 45,840 |
2019-11-12 | 119.00 | 119.50 | 119.00 | 119.50 | 9,001 |
2019-11-11 | 119.50 | 119.50 | 119.00 | 119.00 | 8,092 |
2019-11-08 | 121.00 | 121.00 | 121.00 | 119.50 | 8,472 |
2019-11-07 | 118.25 | 119.00 | 118.25 | 119.00 | 363 |
2019-11-06 | 118.00 | 120.00 | 118.00 | 118.25 | 71,025 |
2019-11-05 | 116.00 | 118.00 | 116.00 | 116.50 | 60,625 |
2019-11-04 | 116.00 | 116.00 | 116.00 | 117.00 | 5,300 |
2019-11-01 | 119.00 | 119.00 | 119.00 | 117.50 | 13,940 |
2019-10-31 | 117.50 | 118.00 | 117.50 | 118.00 | 752 |
2019-10-30 | 117.00 | 119.00 | 117.00 | 117.50 | 9,859 |
2019-10-29 | 115.00 | 119.00 | 115.00 | 114.75 | 50,027 |
2019-10-28 | 114.00 | 114.75 | 114.00 | 114.75 | 1,452 |
2019-10-25 | 115.00 | 115.00 | 114.00 | 114.00 | 7,867 |
2019-10-24 | 115.00 | 115.50 | 115.00 | 115.50 | 2,002 |
2019-10-23 | 115.50 | 115.50 | 115.00 | 115.00 | 0 |
2019-10-22 | 114.75 | 115.50 | 114.75 | 115.50 | 2,046 |
2019-10-21 | 114.75 | 114.75 | 114.75 | 114.75 | 17,833 |
2019-10-18 | 116.00 | 116.00 | 114.75 | 114.75 | 0 |
2019-10-17 | 116.00 | 116.00 | 116.00 | 115.25 | 8,486 |
2019-10-16 | 114.50 | 114.75 | 114.50 | 114.75 | 13,013 |
2019-10-15 | 116.00 | 116.00 | 116.00 | 114.50 | 705 |
2019-10-14 | 114.25 | 114.50 | 114.25 | 114.50 | 4,000 |
2019-10-11 | 114.50 | 116.00 | 114.50 | 114.25 | 32,522 |
2019-10-10 | 113.00 | 113.00 | 113.00 | 113.00 | 8,196 |
2019-10-09 | 111.00 | 111.00 | 111.00 | 113.00 | 5,013 |
2019-10-08 | 110.00 | 110.00 | 110.00 | 112.75 | 16,760 |
2019-10-07 | 112.00 | 112.75 | 112.00 | 112.75 | 7,440 |
2019-10-04 | 111.00 | 111.00 | 111.00 | 112.00 | 24,140 |
2019-10-03 | 111.00 | 111.00 | 110.00 | 112.00 | 19,169 |
2019-10-02 | 114.00 | 114.00 | 113.00 | 115.50 | 10,672 |
2019-10-01 | 115.00 | 115.50 | 115.00 | 115.50 | 0 |
2019-09-30 | 115.00 | 116.50 | 113.50 | 115.50 | 44,151 |
2019-09-27 | 116.00 | 116.50 | 115.00 | 114.50 | 38,112 |
2019-09-26 | 116.50 | 120.00 | 116.00 | 116.75 | 77,344 |
2019-09-25 | 119.50 | 121.00 | 119.00 | 120.00 | 31,783 |
2019-09-24 | 122.50 | 122.50 | 122.50 | 120.75 | 7,903 |
2019-09-23 | 123.00 | 123.00 | 123.00 | 121.25 | 25,310 |
2019-09-20 | 123.25 | 123.25 | 121.50 | 121.50 | 4,232 |
2019-09-19 | 120.00 | 123.00 | 120.00 | 123.25 | 48,977 |
2019-09-18 | 119.00 | 119.00 | 119.00 | 119.00 | 8,539 |
2019-09-17 | 121.50 | 121.50 | 115.00 | 119.00 | 116,624 |
2019-09-16 | 124.00 | 124.00 | 124.00 | 125.00 | 51,330 |
2019-09-13 | 123.00 | 127.00 | 123.00 | 125.50 | 122,954 |
2019-09-12 | 120.50 | 120.50 | 120.00 | 120.00 | 26,580 |
2019-09-11 | 120.75 | 120.75 | 120.50 | 120.50 | 772 |
2019-09-10 | 115.00 | 122.50 | 115.00 | 120.75 | 129,391 |
2019-09-09 | 112.75 | 112.75 | 112.75 | 112.75 | 9,309 |
2019-09-06 | 112.00 | 112.75 | 112.00 | 112.75 | 2,518 |
2019-09-05 | 112.00 | 112.00 | 112.00 | 112.00 | 8,084 |
2019-09-04 | 110.00 | 115.00 | 109.00 | 112.00 | 70,384 |
2019-09-03 | 110.00 | 110.00 | 110.00 | 109.75 | 15,529 |
2019-09-02 | 110.00 | 110.00 | 109.50 | 109.50 | 102,690 |
2019-08-30 | 112.50 | 112.50 | 110.00 | 113.50 | 32,692 |
2019-08-29 | 114.00 | 114.00 | 114.00 | 116.00 | 29,000 |
2019-08-28 | 115.50 | 116.00 | 115.50 | 116.00 | 2,552 |
2019-08-27 | 115.75 | 115.75 | 115.50 | 115.50 | 5,685 |
2019-08-23 | 115.50 | 115.50 | 115.50 | 115.50 | 4,811 |
2019-08-22 | 115.50 | 115.50 | 115.50 | 115.50 | 9,191 |
2019-08-21 | 113.00 | 113.00 | 113.00 | 115.50 | 5,289 |
2019-08-20 | 115.50 | 115.50 | 115.50 | 115.50 | 47,012 |
2019-08-19 | 115.25 | 115.50 | 115.25 | 115.50 | 308 |
2019-08-16 | 115.00 | 115.00 | 113.50 | 115.25 | 13,177 |
2019-08-15 | 114.25 | 114.25 | 113.25 | 113.25 | 13,610 |
2019-08-14 | 116.50 | 116.50 | 115.00 | 114.25 | 19,172 |
2019-08-13 | 117.50 | 117.50 | 117.25 | 117.25 | 31,420 |
2019-08-12 | 116.00 | 116.00 | 115.50 | 117.50 | 17,264 |
2019-08-09 | 115.00 | 118.00 | 115.00 | 116.50 | 24,420 |
2019-08-08 | 116.50 | 116.50 | 114.00 | 115.50 | 88,179 |
2019-08-07 | 118.00 | 118.00 | 115.50 | 116.50 | 25,823 |
2019-08-06 | 118.00 | 119.00 | 118.00 | 119.25 | 39,161 |
2019-08-05 | 118.50 | 121.50 | 117.50 | 119.50 | 16,176 |
2019-08-02 | 118.50 | 120.00 | 118.50 | 120.00 | 0 |
2019-08-01 | 121.00 | 121.00 | 118.00 | 118.50 | 57,058 |
2019-07-31 | 122.25 | 122.25 | 121.50 | 121.50 | 2,641 |
2019-07-30 | 121.00 | 121.00 | 121.00 | 122.25 | 3,106 |
2019-07-29 | 121.50 | 121.50 | 121.50 | 121.50 | 5,000 |
2019-07-26 | 123.00 | 123.00 | 122.00 | 121.50 | 54,442 |
2019-07-25 | 121.00 | 121.00 | 121.00 | 121.75 | 23,654 |
2019-07-24 | 122.00 | 122.25 | 122.00 | 122.25 | 0 |
2019-07-23 | 122.00 | 122.00 | 122.00 | 122.00 | 12,317 |
2019-07-22 | 120.50 | 120.50 | 120.50 | 122.00 | 8,691 |
2019-07-19 | 123.50 | 123.50 | 123.50 | 121.50 | 58,571 |
2019-07-18 | 123.00 | 123.00 | 122.00 | 122.00 | 63,447 |
2019-07-17 | 120.00 | 120.00 | 120.00 | 120.75 | 29,125 |
2019-07-16 | 120.00 | 120.00 | 120.00 | 120.75 | 2,687 |
2019-07-15 | 123.00 | 123.00 | 123.00 | 121.50 | 6,035 |
2019-07-12 | 122.50 | 122.50 | 120.50 | 121.25 | 46,833 |
2019-07-11 | 121.00 | 121.00 | 120.50 | 120.50 | 46,908 |
2019-07-10 | 121.50 | 121.50 | 120.75 | 120.75 | 4,748 |
2019-07-09 | 120.50 | 122.00 | 120.00 | 121.50 | 78,240 |
2019-07-08 | 122.50 | 122.50 | 122.50 | 121.25 | 10,800 |
2019-07-05 | 120.00 | 122.50 | 119.50 | 121.00 | 77,850 |
2019-07-04 | 118.50 | 119.00 | 118.50 | 119.00 | 3,511 |
2019-07-03 | 118.00 | 118.00 | 118.00 | 118.50 | 6,110 |
2019-07-02 | 115.00 | 117.50 | 115.00 | 118.00 | 12,738 |
2019-07-01 | 114.50 | 116.00 | 114.50 | 116.75 | 20,326 |
2019-06-28 | 114.00 | 114.00 | 113.75 | 113.75 | 8,486 |
2019-06-27 | 114.25 | 114.25 | 114.00 | 114.00 | 4,301 |
2019-06-26 | 113.25 | 114.25 | 113.25 | 114.25 | 10,674 |
2019-06-25 | 112.00 | 114.00 | 112.00 | 113.25 | 24,372 |
2019-06-24 | 112.00 | 114.00 | 112.00 | 113.00 | 20,475 |
2019-06-21 | 107.50 | 107.50 | 107.50 | 107.50 | 102,496 |
2019-06-20 | 108.00 | 108.00 | 106.00 | 107.50 | 50,649 |
2019-06-19 | 108.75 | 108.75 | 108.50 | 108.50 | 60 |
2019-06-18 | 109.50 | 109.50 | 109.00 | 108.75 | 41,515 |
2019-06-17 | 110.00 | 110.00 | 109.00 | 109.50 | 31,693 |
2019-06-14 | 109.50 | 109.50 | 108.75 | 108.75 | 16,002 |
2019-06-13 | 109.50 | 109.50 | 109.50 | 109.50 | 7,769 |
2019-06-12 | 110.00 | 110.00 | 110.00 | 109.50 | 29,218 |
2019-06-11 | 109.00 | 110.00 | 109.00 | 109.50 | 49,857 |
2019-06-10 | 114.50 | 114.50 | 114.50 | 110.00 | 16,697 |
2019-06-07 | 110.00 | 110.50 | 110.00 | 112.00 | 354,496 |
2019-06-06 | 109.75 | 110.00 | 109.75 | 110.00 | 11,268 |
2019-06-05 | 110.00 | 110.00 | 109.75 | 109.75 | 22,765 |
2019-06-04 | 109.00 | 115.00 | 109.00 | 111.00 | 283,879 |
2019-06-03 | 108.50 | 109.50 | 107.00 | 108.25 | 233,687 |
2019-05-31 | 110.00 | 113.00 | 110.00 | 108.25 | 35,489 |
2019-05-30 | 108.50 | 110.00 | 108.50 | 108.25 | 22,581 |
2019-05-29 | 107.25 | 108.00 | 107.25 | 108.00 | 55,955 |
2019-05-28 | 107.00 | 107.25 | 107.00 | 107.25 | 7,826 |
2019-05-24 | 106.00 | 107.00 | 106.00 | 107.00 | 13,618 |
2019-05-23 | 110.00 | 110.00 | 104.00 | 107.00 | 65,314 |
2019-05-22 | 111.00 | 111.00 | 110.00 | 110.75 | 48,443 |
2019-05-21 | 112.00 | 112.50 | 108.50 | 112.00 | 84,203 |
2019-05-20 | 113.50 | 113.75 | 113.50 | 113.75 | 8,964 |
2019-05-17 | 113.00 | 113.50 | 113.00 | 113.50 | 13,924 |
2019-05-16 | 112.75 | 113.00 | 112.75 | 113.00 | 22,000 |
2019-05-15 | 114.50 | 114.50 | 111.00 | 112.75 | 34,487 |
2019-05-14 | 113.50 | 113.50 | 113.50 | 113.50 | 1,573 |
2019-05-13 | 112.50 | 113.50 | 112.50 | 113.50 | 432,967 |
2019-05-10 | 114.00 | 114.00 | 114.00 | 112.50 | 17,177 |
2019-05-09 | 114.00 | 114.00 | 114.00 | 112.25 | 30,000 |
2019-05-08 | 113.50 | 115.00 | 113.50 | 115.50 | 43,246 |
2019-05-07 | 114.00 | 118.00 | 114.00 | 115.50 | 680,260 |
2019-05-03 | 115.00 | 115.00 | 114.50 | 114.50 | 12,464 |
2019-05-02 | 114.00 | 114.00 | 114.00 | 115.00 | 6,436 |
2019-05-01 | 117.00 | 117.00 | 114.00 | 115.00 | 57,860 |
2019-04-30 | 114.00 | 117.00 | 114.00 | 114.75 | 68,927 |
2019-04-29 | 115.00 | 115.00 | 114.00 | 115.00 | 49,540 |
2019-04-26 | 115.50 | 116.50 | 115.00 | 115.75 | 47,621 |
2019-04-25 | 117.50 | 120.00 | 115.00 | 114.50 | 169,346 |
2019-04-24 | 115.00 | 122.00 | 115.00 | 122.50 | 325,328 |
2019-04-23 | 116.00 | 117.50 | 116.00 | 116.75 | 104,320 |
2019-04-18 | 117.50 | 117.50 | 116.00 | 116.00 | 111,210 |
2019-04-17 | 116.50 | 123.00 | 116.50 | 120.00 | 203,668 |
2019-04-16 | 116.00 | 116.50 | 116.00 | 115.50 | 55,200 |
2019-04-15 | 114.00 | 117.00 | 113.50 | 115.50 | 178,808 |
2019-04-12 | 113.00 | 113.00 | 111.00 | 111.75 | 78,860 |
2019-04-11 | 109.50 | 112.00 | 109.50 | 111.00 | 92,560 |
2019-04-10 | 108.00 | 108.00 | 108.00 | 107.50 | 22,472 |
2019-04-09 | 109.00 | 109.00 | 108.00 | 107.50 | 178,026 |
2019-04-08 | 107.00 | 110.00 | 107.00 | 109.00 | 95,371 |
2019-04-05 | 106.25 | 106.75 | 106.25 | 106.75 | 4,169 |
2019-04-04 | 105.50 | 106.25 | 105.50 | 106.25 | 28,012 |
2019-04-03 | 106.00 | 106.00 | 105.50 | 105.50 | 402 |
2019-04-02 | 107.00 | 107.00 | 106.00 | 106.00 | 14,666 |
2019-04-01 | 106.50 | 106.50 | 106.50 | 107.00 | 13,018 |
2019-03-29 | 107.50 | 107.50 | 106.75 | 106.75 | 11,949 |