Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-02-09 | 57.60 | 61.80 | 57.60 | 59.70 | 158,997 |
2021-02-08 | 57.80 | 60.00 | 57.80 | 59.00 | 129,633 |
2021-02-05 | 57.00 | 57.80 | 54.20 | 56.00 | 49,902 |
2021-02-04 | 54.70 | 54.70 | 54.70 | 54.70 | 29,703 |
2021-02-03 | 54.50 | 54.70 | 54.50 | 54.70 | 6,204 |
2021-02-02 | 52.40 | 52.40 | 52.40 | 54.50 | 18,595 |
2021-02-01 | 52.20 | 52.20 | 52.20 | 54.50 | 22,578 |
2021-01-29 | 54.70 | 54.70 | 54.70 | 54.70 | 27,604 |
2021-01-28 | 51.40 | 51.40 | 51.40 | 54.70 | 22,506 |
2021-01-27 | 52.40 | 52.40 | 52.40 | 54.10 | 96 |
2021-01-26 | 51.40 | 51.40 | 51.40 | 54.10 | 4,621 |
2021-01-25 | 54.00 | 56.00 | 54.00 | 54.20 | 54,319 |
2021-01-22 | 51.00 | 51.00 | 51.00 | 51.00 | 173,279 |
2021-01-21 | 51.00 | 51.00 | 51.00 | 51.00 | 2,165 |
2021-01-20 | 51.00 | 51.00 | 51.00 | 51.00 | 42,694 |
2021-01-19 | 48.00 | 48.00 | 48.00 | 51.00 | 8,591 |
2021-01-18 | 52.00 | 53.00 | 52.00 | 50.55 | 20,697 |
2021-01-15 | 51.00 | 52.00 | 51.00 | 49.70 | 22,055 |
2021-01-14 | 48.75 | 48.75 | 48.75 | 48.75 | 478 |
2021-01-13 | 46.40 | 48.50 | 46.40 | 48.75 | 34,035 |
2021-01-12 | 46.50 | 49.00 | 46.50 | 48.80 | 69,688 |
2021-01-11 | 49.90 | 49.90 | 49.90 | 48.40 | 64,699 |
2021-01-08 | 46.00 | 49.90 | 46.00 | 48.15 | 165,522 |
2021-01-07 | 46.00 | 48.80 | 46.00 | 46.90 | 7,397 |
2021-01-06 | 45.00 | 45.40 | 45.00 | 46.40 | 14,768 |
2021-01-05 | 48.60 | 48.60 | 45.00 | 46.40 | 148,907 |
2021-01-04 | 45.20 | 45.20 | 45.20 | 46.20 | 72,308 |
2021-01-01 | 47.55 | 47.55 | 47.55 | 47.55 | 0 |
2020-12-31 | 45.20 | 45.20 | 45.20 | 47.55 | 3,750 |
2020-12-30 | 46.40 | 47.70 | 45.20 | 46.45 | 51,919 |
2020-12-29 | 47.00 | 48.00 | 45.20 | 46.90 | 140,033 |
2020-12-28 | 47.05 | 47.05 | 47.05 | 47.05 | 0 |
2020-12-25 | 47.05 | 47.05 | 47.05 | 47.05 | 0 |
2020-12-24 | 45.20 | 47.00 | 45.20 | 47.05 | 88,739 |
2020-12-23 | 43.10 | 48.50 | 43.10 | 45.00 | 94,555 |
2020-12-22 | 42.10 | 43.10 | 42.10 | 43.35 | 256,361 |
2020-12-21 | 42.50 | 42.50 | 42.50 | 42.55 | 27,453 |
2020-12-18 | 42.60 | 42.60 | 42.00 | 42.50 | 275,608 |
2020-12-17 | 54.00 | 54.00 | 42.50 | 42.50 | 156,381 |
2020-12-16 | 56.80 | 56.80 | 56.80 | 57.10 | 44,955 |
2020-12-15 | 56.80 | 59.60 | 56.60 | 58.10 | 28,820 |
2020-12-14 | 56.60 | 58.20 | 56.60 | 58.20 | 113,111 |
2020-12-11 | 56.60 | 56.60 | 56.60 | 56.60 | 46,623 |
2020-12-10 | 56.00 | 56.00 | 56.00 | 56.00 | 49,170 |
2020-12-09 | 57.40 | 57.40 | 56.60 | 56.60 | 68,759 |
2020-12-08 | 56.60 | 57.00 | 56.40 | 56.30 | 164,288 |
2020-12-07 | 55.00 | 55.00 | 55.00 | 55.80 | 7,232 |
2020-12-04 | 56.00 | 56.00 | 55.00 | 55.80 | 41,519 |
2020-12-03 | 55.00 | 55.00 | 55.00 | 56.00 | 32,271 |
2020-12-02 | 56.00 | 56.00 | 55.00 | 56.00 | 30,984 |
2020-12-01 | 56.80 | 56.80 | 56.80 | 56.80 | 0 |
2020-11-30 | 56.80 | 56.80 | 56.80 | 56.80 | 8,224 |
2020-11-27 | 56.60 | 56.60 | 56.60 | 56.80 | 10,357 |
2020-11-26 | 58.00 | 58.00 | 57.00 | 57.80 | 17,166 |
2020-11-25 | 60.80 | 60.80 | 59.00 | 59.40 | 106,093 |
2020-11-24 | 63.90 | 64.00 | 63.90 | 64.00 | 269 |
2020-11-23 | 63.80 | 63.90 | 63.80 | 63.90 | 2,000 |
2020-11-20 | 63.80 | 63.80 | 63.80 | 63.80 | 0 |
2020-11-19 | 63.90 | 63.90 | 63.80 | 63.80 | 1,591 |
2020-11-18 | 65.00 | 67.00 | 65.00 | 63.90 | 17,205 |
2020-11-17 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2020-11-16 | 61.50 | 61.50 | 61.00 | 61.00 | 4,162 |
2020-11-13 | 61.00 | 61.50 | 61.00 | 61.50 | 0 |
2020-11-12 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2020-11-11 | 61.50 | 61.50 | 61.00 | 61.00 | 0 |
2020-11-10 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2020-11-09 | 62.50 | 62.50 | 61.50 | 61.50 | 0 |
2020-11-06 | 63.00 | 63.00 | 61.00 | 62.50 | 5,172 |
2020-11-05 | 63.00 | 63.00 | 63.00 | 64.00 | 14,975 |
2020-11-04 | 61.10 | 61.10 | 61.00 | 61.00 | 101 |
2020-11-03 | 61.10 | 61.10 | 61.10 | 61.10 | 0 |
2020-11-02 | 61.10 | 61.10 | 61.10 | 61.10 | 0 |
2020-10-30 | 61.20 | 61.20 | 61.10 | 61.10 | 12,261 |
2020-10-29 | 61.70 | 61.70 | 61.20 | 61.20 | 1,200 |
2020-10-28 | 62.00 | 62.00 | 61.70 | 61.70 | 3,136 |
2020-10-27 | 61.00 | 61.00 | 61.00 | 62.00 | 1,096 |
2020-10-26 | 66.80 | 66.80 | 63.00 | 63.00 | 2,512 |
2020-10-23 | 61.20 | 66.80 | 61.00 | 66.80 | 40,872 |
2020-10-22 | 63.50 | 63.50 | 63.50 | 63.00 | 0 |
2020-10-21 | 63.50 | 63.50 | 63.50 | 63.50 | 2,368 |
2020-10-20 | 63.50 | 63.50 | 63.50 | 63.50 | 0 |
2020-10-16 | 61.40 | 61.40 | 61.40 | 63.90 | 269,448 |
2020-10-15 | 63.60 | 63.60 | 63.60 | 63.60 | 200 |
2020-10-14 | 63.40 | 63.60 | 63.40 | 63.60 | 7,814 |
2020-10-13 | 63.60 | 63.60 | 63.40 | 63.40 | 366 |
2020-10-12 | 63.60 | 63.60 | 63.60 | 63.60 | 1,445 |
2020-10-09 | 63.70 | 63.70 | 63.60 | 63.60 | 93 |
2020-10-08 | 63.20 | 63.70 | 63.20 | 63.70 | 500 |
2020-10-07 | 61.40 | 61.40 | 61.40 | 63.20 | 6,839 |
2020-10-06 | 62.10 | 63.00 | 62.10 | 63.00 | 4,000 |
2020-10-05 | 62.10 | 62.10 | 62.10 | 62.10 | 20,156 |
2020-10-02 | 62.50 | 62.50 | 62.10 | 62.10 | 0 |
2020-10-01 | 64.00 | 64.00 | 62.50 | 62.50 | 271,594 |
2020-09-30 | 61.70 | 64.00 | 61.70 | 64.00 | 2,003 |
2020-09-29 | 61.70 | 61.70 | 61.70 | 61.70 | 0 |
2020-09-28 | 61.70 | 61.70 | 61.70 | 61.70 | 0 |
2020-09-25 | 61.70 | 61.70 | 61.70 | 61.70 | 1,862 |
2020-09-24 | 61.70 | 61.70 | 61.70 | 61.70 | 1,194 |
2020-09-23 | 62.50 | 62.50 | 61.70 | 61.70 | 3,707 |
2020-09-22 | 61.70 | 62.50 | 61.70 | 62.50 | 0 |
2020-09-21 | 61.70 | 61.70 | 61.70 | 61.70 | 3,010 |
2020-09-18 | 61.70 | 61.70 | 61.70 | 61.70 | 0 |
2020-09-17 | 63.00 | 63.00 | 58.40 | 61.70 | 5,408 |
2020-09-16 | 61.50 | 61.50 | 61.50 | 61.50 | 2,501 |
2020-09-15 | 60.00 | 60.00 | 60.00 | 61.50 | 87,436 |
2020-09-14 | 61.50 | 61.60 | 61.50 | 61.60 | 0 |
2020-09-11 | 61.10 | 61.50 | 61.10 | 61.50 | 0 |
2020-09-10 | 61.50 | 61.50 | 61.50 | 61.50 | 607 |
2020-09-09 | 61.10 | 61.50 | 61.10 | 61.50 | 0 |
2020-09-08 | 61.50 | 61.50 | 61.10 | 61.10 | 20 |
2020-09-07 | 61.60 | 61.60 | 61.50 | 61.50 | 0 |
2020-09-04 | 61.50 | 61.60 | 61.50 | 61.60 | 2,500 |
2020-09-03 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2020-09-02 | 61.60 | 61.60 | 61.50 | 61.50 | 0 |
2020-09-01 | 61.50 | 61.60 | 61.50 | 61.60 | 13,216 |
2020-08-28 | 61.60 | 61.60 | 61.50 | 61.50 | 2,901 |
2020-08-27 | 62.00 | 62.00 | 61.60 | 61.60 | 0 |
2020-08-26 | 61.60 | 62.00 | 61.60 | 62.00 | 1,710 |
2020-08-25 | 63.00 | 65.00 | 58.20 | 61.60 | 4,648 |
2020-08-24 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2020-08-21 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2020-08-20 | 64.00 | 64.00 | 58.00 | 61.50 | 2,369 |
2020-08-19 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2020-08-18 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2020-08-17 | 60.60 | 60.60 | 60.50 | 60.50 | 0 |
2020-08-14 | 60.10 | 60.60 | 60.10 | 60.60 | 3,200 |
2020-08-13 | 60.50 | 60.50 | 60.10 | 60.10 | 264 |
2020-08-12 | 57.20 | 57.20 | 57.20 | 60.50 | 2,423 |
2020-08-11 | 60.60 | 61.50 | 60.60 | 61.50 | 6,206 |
2020-08-10 | 64.00 | 64.00 | 57.20 | 60.60 | 5,744 |
2020-08-07 | 60.60 | 60.60 | 60.60 | 60.60 | 0 |
2020-08-06 | 60.70 | 60.70 | 60.60 | 60.60 | 457 |
2020-08-05 | 60.40 | 60.70 | 60.40 | 60.70 | 16,509 |
2020-08-04 | 60.60 | 60.60 | 60.40 | 60.40 | 35,000 |
2020-08-03 | 60.60 | 60.60 | 60.60 | 60.60 | 800 |
2020-07-31 | 60.60 | 60.60 | 60.60 | 60.60 | 0 |
2020-07-30 | 60.60 | 60.60 | 60.60 | 60.60 | 16,024 |
2020-07-29 | 60.70 | 60.70 | 60.60 | 60.60 | 0 |
2020-07-28 | 61.00 | 61.00 | 60.70 | 60.70 | 0 |
2020-07-27 | 63.00 | 63.00 | 63.00 | 61.00 | 21,000 |
2020-07-24 | 63.00 | 63.20 | 63.00 | 60.10 | 21,286 |
2020-07-23 | 60.80 | 61.80 | 60.80 | 59.60 | 26,708 |
2020-07-22 | 57.70 | 58.00 | 57.70 | 58.00 | 16,000 |
2020-07-21 | 54.60 | 54.60 | 54.60 | 57.70 | 2,531 |
2020-07-20 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
2020-07-17 | 57.10 | 57.80 | 57.10 | 57.80 | 245 |
2020-07-16 | 57.60 | 57.60 | 57.10 | 57.10 | 366 |
2020-07-15 | 57.70 | 57.70 | 57.60 | 57.60 | 685 |
2020-07-14 | 57.70 | 57.70 | 57.70 | 57.70 | 0 |
2020-07-13 | 57.60 | 57.70 | 57.60 | 57.70 | 0 |
2020-07-10 | 57.60 | 57.60 | 57.60 | 57.60 | 0 |
2020-07-09 | 57.60 | 57.60 | 57.60 | 57.60 | 3,120 |
2020-07-08 | 57.60 | 57.60 | 57.60 | 57.60 | 0 |
2020-07-07 | 61.00 | 61.00 | 61.00 | 57.60 | 1,940 |
2020-07-06 | 57.60 | 57.60 | 57.60 | 57.60 | 0 |
2020-07-03 | 57.60 | 57.60 | 57.60 | 57.60 | 0 |
2020-07-02 | 57.60 | 57.60 | 57.60 | 57.60 | 864 |
2020-07-01 | 58.00 | 58.00 | 57.60 | 57.60 | 0 |
2020-06-30 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
2020-06-29 | 58.10 | 58.10 | 58.10 | 58.10 | 921 |
2020-06-26 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2020-06-25 | 57.10 | 57.10 | 57.10 | 57.10 | 0 |
2020-06-24 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
2020-06-23 | 54.40 | 54.40 | 54.40 | 57.80 | 12,950 |
2020-06-22 | 57.40 | 57.40 | 57.10 | 57.10 | 0 |
2020-06-19 | 58.00 | 58.80 | 58.00 | 57.40 | 3,000 |
2020-06-18 | 55.70 | 55.70 | 55.10 | 55.10 | 0 |
2020-06-17 | 55.20 | 55.20 | 55.20 | 55.20 | 0 |
2020-06-16 | 54.50 | 55.20 | 54.50 | 55.20 | 160 |
2020-06-15 | 57.00 | 57.00 | 57.00 | 54.50 | 1,174 |
2020-06-12 | 55.00 | 55.00 | 54.90 | 54.90 | 82,912 |
2020-06-11 | 53.40 | 53.40 | 53.40 | 55.00 | 7,797 |
2020-06-10 | 56.20 | 56.20 | 54.50 | 54.50 | 4,498 |
2020-06-09 | 55.60 | 56.20 | 50.20 | 55.60 | 30,903 |
2020-06-08 | 54.80 | 55.00 | 52.00 | 52.00 | 27,031 |
2020-06-05 | 53.60 | 53.60 | 50.80 | 54.10 | 71,635 |
2020-06-04 | 53.00 | 54.20 | 51.40 | 54.00 | 38,371 |
2020-06-03 | 56.20 | 56.20 | 56.00 | 56.00 | 4,461 |
2020-06-02 | 55.80 | 56.20 | 55.80 | 56.20 | 24,347 |
2020-05-29 | 55.90 | 55.90 | 55.90 | 55.90 | 5,574 |
2020-05-28 | 54.40 | 54.40 | 54.00 | 55.90 | 19,468 |
2020-05-27 | 55.80 | 55.80 | 55.80 | 55.80 | 42,641 |
2020-05-26 | 55.00 | 55.80 | 55.00 | 55.80 | 9,146 |
2020-05-22 | 54.20 | 54.20 | 54.20 | 55.90 | 11,050 |
2020-05-21 | 56.00 | 56.00 | 55.90 | 55.90 | 67,806 |
2020-05-20 | 56.80 | 57.00 | 54.00 | 56.00 | 93,694 |
2020-05-19 | 54.00 | 54.20 | 54.00 | 54.20 | 4,131 |
2020-05-18 | 53.00 | 54.00 | 53.00 | 54.00 | 0 |
2020-05-15 | 55.80 | 55.80 | 53.00 | 54.50 | 7,076 |
2020-05-14 | 53.00 | 53.00 | 52.40 | 54.20 | 9,108 |
2020-05-13 | 52.60 | 53.20 | 52.60 | 54.10 | 8,945 |
2020-05-12 | 53.70 | 55.00 | 53.70 | 55.00 | 1,000 |
2020-05-11 | 54.80 | 55.20 | 52.60 | 53.70 | 15,980 |
2020-05-07 | 53.50 | 54.00 | 53.50 | 54.00 | 152,487 |
2020-05-06 | 53.00 | 53.00 | 53.00 | 53.50 | 2,914 |
2020-05-05 | 53.00 | 53.20 | 53.00 | 52.40 | 4,157 |
2020-05-04 | 49.10 | 52.00 | 49.10 | 51.05 | 60,697 |
2020-05-01 | 51.60 | 51.60 | 49.00 | 50.00 | 14,449 |
2020-04-30 | 54.60 | 54.60 | 50.80 | 55.10 | 13,898 |
2020-04-29 | 54.60 | 54.60 | 54.40 | 55.10 | 51,220 |
2020-04-28 | 57.00 | 57.00 | 55.20 | 57.90 | 39,800 |
2020-04-27 | 57.70 | 57.90 | 57.70 | 57.90 | 87,881 |
2020-04-24 | 55.00 | 55.00 | 55.00 | 57.70 | 2,785 |
2020-04-23 | 56.70 | 58.30 | 56.70 | 58.30 | 2,984 |
2020-04-22 | 57.20 | 57.20 | 55.80 | 58.00 | 19,499 |
2020-04-21 | 56.80 | 56.80 | 56.80 | 58.00 | 3,407 |
2020-04-20 | 60.00 | 60.00 | 56.60 | 57.80 | 65,957 |
2020-04-17 | 57.80 | 58.00 | 57.00 | 57.50 | 38,933 |
2020-04-16 | 65.00 | 65.00 | 56.80 | 57.30 | 81,736 |
2020-04-15 | 179.00 | 179.00 | 166.00 | 168.75 | 77,460 |
2020-04-14 | 177.00 | 177.00 | 167.50 | 170.00 | 105,567 |
2020-04-10 | 174.50 | 174.50 | 170.00 | 170.00 | 0 |
2020-04-09 | 174.50 | 179.00 | 165.00 | 170.00 | 130,395 |
2020-04-08 | 158.00 | 173.00 | 158.00 | 170.50 | 101,796 |
2020-04-07 | 154.00 | 168.00 | 154.00 | 151.25 | 56,814 |
2020-04-06 | 151.25 | 151.25 | 151.25 | 151.25 | 13,903 |
2020-04-03 | 151.50 | 151.50 | 151.50 | 151.50 | 905 |
2020-04-03 | 147.50 | 153.50 | 147.50 | 151.25 | 9,606 |
2020-04-02 | 150.00 | 153.00 | 150.00 | 151.50 | 11,413 |
2020-04-02 | 150.00 | 150.00 | 150.00 | 149.00 | 5,015 |
2020-04-01 | 146.50 | 149.00 | 149.00 | 149.00 | 3,395 |
2020-04-01 | 146.50 | 147.00 | 146.50 | 147.00 | 3,395 |
2020-03-31 | 142.00 | 146.00 | 142.00 | 150.75 | 13,984 |
2020-03-30 | 148.00 | 148.00 | 148.00 | 150.25 | 1,085 |
2020-03-27 | 148.50 | 148.50 | 148.50 | 151.25 | 12,247 |
2020-03-26 | 154.00 | 154.00 | 154.00 | 151.25 | 1,500 |
2020-03-25 | 148.75 | 148.75 | 148.75 | 148.75 | 0 |
2020-03-24 | 146.00 | 146.00 | 146.00 | 146.00 | 3,900 |
2020-03-23 | 141.50 | 141.50 | 141.50 | 148.25 | 1,952 |
2020-03-20 | 144.50 | 147.00 | 144.50 | 140.00 | 20,257 |
2020-03-19 | 140.50 | 140.50 | 140.50 | 140.50 | 0 |
2020-03-18 | 130.00 | 130.00 | 130.00 | 140.00 | 10,513 |
2020-03-17 | 135.00 | 135.00 | 135.00 | 141.50 | 2,330 |
2020-03-16 | 137.50 | 137.50 | 136.50 | 143.00 | 9,133 |
2020-03-13 | 138.00 | 138.00 | 138.00 | 142.00 | 3,000 |
2020-03-12 | 142.00 | 142.00 | 142.00 | 145.00 | 1,326 |
2020-03-11 | 143.50 | 145.00 | 143.50 | 139.50 | 36,306 |
2020-03-10 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
2020-03-09 | 141.25 | 141.25 | 141.25 | 141.25 | 0 |
2020-03-06 | 135.50 | 140.00 | 135.50 | 141.25 | 7,261 |
2020-03-05 | 144.00 | 144.00 | 144.00 | 141.75 | 1,120 |
2020-03-04 | 142.00 | 142.00 | 142.00 | 142.00 | 0 |
2020-03-03 | 141.25 | 141.25 | 141.25 | 141.25 | 3,027 |
2020-02-28 | 143.00 | 143.00 | 143.00 | 143.00 | 2,739 |
2020-02-27 | 142.00 | 142.00 | 142.00 | 144.75 | 246 |
2020-02-26 | 144.50 | 145.00 | 144.50 | 142.75 | 5,715 |
2020-02-25 | 142.25 | 142.25 | 142.25 | 142.25 | 28,424 |
2020-02-24 | 140.75 | 140.75 | 140.75 | 140.75 | 801 |
2020-02-21 | 137.50 | 140.50 | 134.00 | 140.75 | 65,742 |
2020-02-20 | 134.50 | 137.00 | 130.00 | 132.25 | 45,504 |
2020-02-19 | 140.00 | 140.25 | 140.00 | 140.25 | 140 |
2020-02-18 | 140.00 | 140.00 | 140.00 | 140.00 | 1,908 |
2020-02-17 | 144.50 | 145.00 | 144.50 | 140.00 | 4,589 |
2020-02-14 | 142.00 | 142.00 | 140.00 | 140.00 | 514 |
2020-02-13 | 142.00 | 142.00 | 142.00 | 142.00 | 3,328 |
2020-02-12 | 140.00 | 143.00 | 140.00 | 143.00 | 12,079 |
2020-02-11 | 140.00 | 140.00 | 140.00 | 140.00 | 5,738 |
2020-02-10 | 142.75 | 142.75 | 140.00 | 140.00 | 1,351 |
2020-02-07 | 140.00 | 140.00 | 139.00 | 142.75 | 5,409 |
2020-02-06 | 135.00 | 136.00 | 134.00 | 141.25 | 13,642 |
2020-02-05 | 143.75 | 143.75 | 143.75 | 140.50 | 400 |
2020-02-04 | 141.00 | 141.00 | 141.00 | 143.75 | 2,400 |
2020-01-31 | 144.00 | 144.00 | 143.00 | 143.25 | 7,000 |
2020-01-30 | 137.50 | 143.25 | 137.50 | 143.25 | 21,435 |
2020-01-29 | 138.00 | 138.00 | 138.00 | 137.50 | 4,924 |
2020-01-28 | 140.00 | 140.00 | 140.00 | 143.50 | 12,636 |
2020-01-27 | 138.50 | 138.50 | 138.50 | 143.00 | 5,122 |
2020-01-24 | 139.00 | 142.00 | 139.00 | 143.25 | 10,123 |
2020-01-23 | 139.75 | 143.50 | 139.75 | 143.50 | 2,000 |
2020-01-22 | 140.00 | 140.00 | 139.00 | 139.75 | 10,134 |
2020-01-21 | 142.00 | 143.50 | 142.00 | 143.50 | 16,100 |
2020-01-20 | 143.25 | 143.25 | 142.00 | 142.00 | 19,471 |
2020-01-17 | 140.50 | 143.00 | 139.50 | 143.25 | 22,085 |
2020-01-16 | 145.50 | 145.50 | 140.00 | 144.00 | 36,981 |
2020-01-15 | 178.00 | 178.00 | 175.50 | 175.25 | 118,853 |
2020-01-14 | 178.50 | 182.00 | 178.50 | 177.50 | 84,359 |
2020-01-13 | 166.00 | 178.50 | 166.00 | 178.50 | 89,943 |
2020-01-10 | 164.00 | 174.00 | 164.00 | 169.75 | 63,851 |
2020-01-09 | 162.00 | 162.50 | 162.00 | 164.00 | 57,025 |
2020-01-08 | 162.50 | 162.50 | 162.50 | 162.25 | 2,412 |
2020-01-07 | 163.50 | 163.50 | 159.50 | 162.50 | 9,340 |
2020-01-06 | 164.50 | 164.50 | 160.50 | 163.25 | 10,453 |
2020-01-03 | 168.25 | 168.25 | 167.25 | 167.25 | 0 |
2020-01-02 | 167.00 | 168.25 | 167.00 | 168.25 | 18,356 |
2020-01-01 | 167.25 | 167.25 | 167.00 | 167.00 | 0 |
2019-12-31 | 167.25 | 167.25 | 167.00 | 167.00 | 2,216 |
2019-12-30 | 167.50 | 167.50 | 167.50 | 167.25 | 2,401 |
2019-12-27 | 165.00 | 169.50 | 165.00 | 167.50 | 2,703 |
2019-12-25 | 161.00 | 162.75 | 161.00 | 162.75 | 0 |
2019-12-24 | 161.00 | 164.50 | 161.00 | 162.75 | 7,239 |
2019-12-23 | 164.00 | 164.00 | 162.50 | 165.00 | 102,283 |
2019-12-20 | 163.00 | 163.00 | 162.50 | 165.00 | 14,458 |
2019-12-19 | 163.00 | 165.50 | 162.50 | 166.25 | 6,932 |
2019-12-18 | 162.50 | 162.50 | 162.50 | 166.25 | 3,880 |
2019-12-17 | 162.50 | 163.00 | 162.50 | 168.00 | 2,980 |
2019-12-16 | 162.00 | 162.00 | 162.00 | 167.75 | 245 |
2019-12-13 | 164.00 | 166.00 | 164.00 | 167.75 | 2,098 |
2019-12-12 | 165.00 | 165.00 | 162.00 | 167.50 | 1,457 |
2019-12-11 | 170.00 | 170.00 | 169.25 | 169.25 | 5,495 |
2019-12-10 | 173.00 | 173.00 | 165.00 | 170.00 | 19,638 |
2019-12-09 | 175.50 | 175.50 | 173.00 | 174.25 | 5,626 |
2019-12-06 | 177.50 | 177.50 | 177.00 | 177.50 | 8,451 |
2019-12-05 | 180.00 | 182.00 | 178.00 | 196.00 | 11,590 |
2019-12-04 | 196.00 | 197.50 | 194.00 | 196.00 | 21,145 |
2019-12-03 | 197.75 | 198.00 | 197.75 | 198.00 | 7,765 |
2019-12-02 | 201.00 | 202.00 | 196.00 | 197.75 | 23,636 |
2019-11-29 | 204.00 | 205.00 | 204.00 | 205.00 | 17,783 |
2019-11-28 | 200.00 | 204.00 | 200.00 | 202.00 | 17,499 |
2019-11-27 | 203.00 | 203.00 | 203.00 | 202.00 | 3,904 |
2019-11-26 | 202.50 | 202.50 | 202.50 | 202.50 | 5,055 |
2019-11-25 | 201.00 | 202.00 | 199.00 | 202.50 | 24,277 |
2019-11-22 | 199.00 | 202.00 | 199.00 | 206.00 | 1,782 |
2019-11-21 | 200.00 | 202.00 | 199.00 | 202.00 | 23,202 |
2019-11-20 | 204.00 | 206.00 | 201.00 | 205.50 | 8,491 |
2019-11-19 | 207.50 | 208.00 | 207.50 | 208.00 | 2,688 |
2019-11-18 | 207.50 | 207.50 | 207.50 | 207.50 | 0 |
2019-11-15 | 208.00 | 208.00 | 207.50 | 207.50 | 1,861 |
2019-11-14 | 208.00 | 208.00 | 208.00 | 208.00 | 0 |
2019-11-13 | 205.50 | 208.00 | 205.50 | 208.00 | 0 |
2019-11-12 | 206.00 | 206.00 | 204.00 | 205.50 | 7,541 |
2019-11-11 | 207.50 | 208.50 | 207.50 | 208.50 | 692 |
2019-11-08 | 208.50 | 208.50 | 207.50 | 207.50 | 0 |
2019-11-07 | 210.00 | 211.00 | 210.00 | 208.50 | 1,724 |
2019-11-06 | 209.00 | 209.00 | 208.50 | 208.50 | 1,039 |
2019-11-05 | 211.00 | 211.00 | 206.00 | 209.00 | 6,349 |
2019-11-04 | 207.00 | 207.00 | 207.00 | 208.00 | 3,328 |
2019-11-01 | 207.00 | 207.00 | 206.00 | 208.50 | 6,815 |
2019-10-31 | 205.00 | 209.00 | 205.00 | 209.00 | 17,000 |
2019-10-30 | 205.00 | 205.00 | 205.00 | 208.00 | 19,375 |
2019-10-29 | 207.00 | 207.00 | 207.00 | 208.50 | 2,499 |
2019-10-28 | 206.00 | 206.00 | 206.00 | 208.50 | 1,477 |
2019-10-25 | 209.00 | 209.00 | 209.00 | 208.50 | 3,137 |
2019-10-24 | 206.00 | 209.00 | 206.00 | 208.50 | 13,235 |
2019-10-23 | 213.00 | 213.00 | 212.00 | 211.50 | 5,716 |
2019-10-22 | 210.00 | 211.00 | 210.00 | 212.00 | 15,154 |
2019-10-21 | 214.00 | 215.00 | 213.00 | 213.00 | 6,707 |
2019-10-18 | 214.00 | 214.00 | 210.00 | 211.50 | 3,240 |
2019-10-17 | 215.00 | 218.00 | 214.00 | 215.50 | 22,922 |
2019-10-16 | 215.00 | 215.00 | 212.00 | 216.00 | 34,247 |
2019-10-15 | 216.00 | 221.00 | 215.00 | 216.50 | 39,111 |
2019-10-14 | 216.00 | 221.00 | 216.00 | 222.50 | 6,051 |
2019-10-11 | 222.00 | 222.00 | 222.00 | 223.50 | 4,005 |
2019-10-10 | 223.00 | 223.00 | 223.00 | 248.50 | 9,101 |
2019-10-09 | 246.00 | 248.50 | 246.00 | 248.50 | 4,661 |
2019-10-08 | 243.00 | 246.00 | 243.00 | 246.00 | 4,472 |
2019-10-07 | 241.00 | 248.00 | 237.00 | 245.50 | 23,290 |
2019-10-04 | 240.00 | 242.00 | 240.00 | 240.50 | 3,925 |
2019-10-03 | 236.00 | 238.50 | 236.00 | 238.50 | 6,296 |
2019-10-02 | 238.00 | 238.00 | 236.00 | 238.00 | 7,026 |
2019-10-01 | 242.00 | 242.00 | 240.00 | 240.00 | 0 |
2019-09-30 | 242.00 | 242.00 | 238.00 | 240.00 | 17,866 |
2019-09-27 | 240.00 | 241.50 | 240.00 | 241.50 | 0 |
2019-09-26 | 242.00 | 242.00 | 240.00 | 241.00 | 4,363 |
2019-09-25 | 241.00 | 241.00 | 240.00 | 240.00 | 326 |
2019-09-24 | 240.00 | 242.00 | 240.00 | 241.50 | 15,421 |
2019-09-23 | 241.00 | 242.00 | 240.00 | 244.50 | 4,510 |
2019-09-20 | 246.00 | 247.00 | 240.00 | 242.00 | 594,033 |
2019-09-19 | 248.00 | 248.00 | 248.00 | 246.50 | 1,365 |
2019-09-18 | 251.00 | 252.00 | 246.00 | 251.50 | 30,434 |
2019-09-17 | 256.00 | 256.00 | 256.00 | 253.00 | 7,229 |
2019-09-16 | 256.00 | 258.00 | 251.00 | 253.50 | 9,662 |
2019-09-13 | 256.00 | 258.00 | 256.00 | 260.00 | 55,082 |
2019-09-12 | 262.00 | 265.00 | 257.00 | 258.50 | 26,789 |
2019-09-11 | 266.00 | 266.00 | 257.00 | 259.50 | 5,880 |
2019-09-10 | 269.00 | 269.00 | 258.00 | 264.50 | 1,335 |
2019-09-09 | 268.00 | 268.00 | 264.00 | 264.00 | 0 |
2019-09-06 | 265.00 | 270.00 | 265.00 | 265.50 | 23,289 |
2019-09-05 | 258.00 | 269.00 | 258.00 | 260.50 | 5,683 |
2019-09-04 | 259.00 | 260.00 | 259.00 | 265.00 | 2,417 |
2019-09-03 | 262.50 | 265.00 | 262.50 | 265.00 | 15,800 |
2019-09-02 | 270.00 | 270.00 | 270.00 | 262.50 | 13,690 |
2019-08-30 | 259.00 | 260.00 | 259.00 | 257.50 | 21,663 |
2019-08-29 | 259.00 | 259.00 | 257.00 | 259.00 | 145,034 |
2019-08-28 | 259.00 | 259.00 | 259.00 | 259.00 | 1,730 |
2019-08-27 | 259.00 | 260.00 | 256.00 | 259.00 | 13,112 |
2019-08-23 | 258.00 | 258.00 | 257.00 | 265.50 | 2,166 |
2019-08-22 | 262.00 | 262.00 | 262.00 | 265.50 | 4,900 |
2019-08-21 | 270.00 | 270.00 | 270.00 | 265.00 | 81,288 |
2019-08-20 | 270.00 | 270.00 | 262.00 | 266.00 | 2,453 |
2019-08-19 | 276.00 | 276.00 | 257.00 | 263.50 | 41,643 |
2019-08-16 | 296.00 | 296.00 | 280.00 | 283.50 | 30,230 |
2019-08-15 | 290.00 | 330.00 | 280.00 | 290.50 | 158,211 |
2019-08-14 | 542.00 | 556.00 | 542.00 | 544.00 | 57,103 |
2019-08-13 | 544.00 | 544.00 | 544.00 | 538.00 | 20,095 |
2019-08-12 | 520.00 | 534.00 | 520.00 | 548.00 | 13,502 |
2019-08-09 | 495.00 | 532.00 | 495.00 | 527.00 | 17,053 |
2019-08-08 | 485.00 | 486.00 | 485.00 | 485.00 | 4,240 |
2019-08-07 | 479.00 | 483.00 | 479.00 | 482.00 | 13,333 |
2019-08-06 | 479.00 | 479.00 | 477.00 | 474.00 | 1,103 |
2019-08-05 | 474.50 | 474.50 | 474.50 | 474.50 | 2,247 |
2019-08-02 | 474.50 | 474.50 | 474.50 | 474.50 | 2,600 |
2019-08-01 | 475.00 | 479.00 | 475.00 | 474.50 | 6,166 |
2019-07-31 | 475.00 | 475.00 | 473.00 | 475.50 | 2,802 |
2019-07-30 | 473.50 | 473.50 | 467.50 | 467.50 | 14,246 |
2019-07-29 | 471.50 | 473.50 | 471.50 | 473.50 | 1,983 |
2019-07-26 | 474.00 | 474.00 | 471.50 | 471.50 | 773 |
2019-07-25 | 465.00 | 474.00 | 465.00 | 474.00 | 605 |
2019-07-24 | 451.00 | 475.00 | 451.00 | 473.50 | 5,110 |
2019-07-23 | 479.00 | 479.00 | 479.00 | 472.00 | 58 |
2019-07-22 | 462.50 | 471.50 | 462.50 | 471.50 | 0 |
2019-07-19 | 471.00 | 471.00 | 462.50 | 462.50 | 0 |
2019-07-18 | 470.00 | 474.00 | 470.00 | 471.00 | 5,972 |
2019-07-17 | 475.00 | 475.00 | 475.00 | 471.00 | 1,554 |
2019-07-16 | 450.00 | 475.00 | 450.00 | 472.50 | 6,238 |
2019-07-15 | 475.00 | 475.00 | 475.00 | 471.50 | 2,344 |
2019-07-12 | 475.00 | 475.00 | 475.00 | 462.50 | 9,289 |
2019-07-11 | 451.00 | 478.00 | 451.00 | 473.00 | 12,247 |
2019-07-10 | 476.00 | 476.00 | 476.00 | 469.00 | 1,013 |
2019-07-09 | 451.00 | 451.00 | 451.00 | 466.50 | 1,395 |
2019-07-08 | 479.00 | 479.00 | 479.00 | 465.00 | 1,774 |
2019-07-05 | 456.00 | 466.00 | 456.00 | 462.00 | 5,440 |
2019-07-04 | 474.00 | 480.00 | 474.00 | 469.50 | 2,770 |
2019-07-03 | 460.00 | 480.00 | 460.00 | 466.00 | 13,819 |
2019-07-02 | 462.50 | 462.50 | 458.00 | 458.00 | 2,500 |
2019-07-01 | 437.00 | 473.00 | 437.00 | 462.50 | 29,016 |
2019-06-28 | 428.00 | 428.00 | 428.00 | 434.50 | 4 |
2019-06-27 | 421.00 | 440.00 | 421.00 | 438.00 | 1,304 |
2019-06-26 | 423.00 | 443.00 | 422.00 | 433.50 | 9,417 |
2019-06-25 | 416.00 | 422.00 | 415.00 | 419.00 | 12,974 |
2019-06-24 | 397.00 | 424.00 | 397.00 | 425.00 | 11,811 |
2019-06-21 | 406.00 | 412.00 | 406.00 | 396.00 | 12,895 |
2019-06-20 | 400.00 | 400.00 | 388.00 | 396.00 | 10,303 |
2019-06-19 | 382.00 | 387.00 | 382.00 | 385.50 | 17,670 |
2019-06-18 | 374.00 | 389.00 | 370.00 | 379.50 | 1,456,776 |
2019-06-05 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
2019-05-13 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
2019-04-26 | 365.00 | 379.00 | 365.00 | 374.00 | 286,684 |
2019-04-25 | 360.00 | 365.00 | 360.00 | 365.50 | 5,553 |
2019-04-24 | 365.00 | 365.00 | 365.00 | 375.00 | 10,465 |
2019-04-23 | 365.00 | 365.00 | 365.00 | 369.50 | 175,177 |
2019-04-18 | 362.00 | 362.00 | 361.50 | 361.50 | 63,276 |
2019-04-17 | 368.00 | 369.00 | 362.00 | 362.50 | 135,992 |
2019-04-16 | 369.00 | 369.00 | 364.00 | 367.50 | 49,242 |
2019-04-15 | 398.00 | 398.00 | 365.00 | 366.50 | 26,220 |
2019-04-12 | 401.00 | 401.00 | 400.00 | 401.00 | 2,525 |
2019-04-11 | 405.00 | 405.00 | 401.00 | 401.00 | 25,451 |
2019-04-10 | 430.00 | 430.00 | 415.00 | 401.50 | 16,131 |
2019-04-09 | 430.00 | 430.00 | 420.00 | 424.00 | 5,172 |
2019-04-08 | 434.00 | 434.00 | 433.50 | 433.50 | 5,054 |
2019-04-05 | 439.00 | 439.00 | 434.00 | 434.50 | 4,991 |
2019-04-04 | 450.00 | 450.00 | 445.50 | 445.50 | 3,256 |
2019-04-03 | 450.00 | 450.00 | 450.00 | 447.50 | 101 |
2019-04-02 | 440.00 | 440.00 | 440.00 | 445.50 | 10,789 |
2019-04-01 | 440.00 | 446.50 | 440.00 | 446.50 | 948 |
2019-03-29 | 444.00 | 457.00 | 440.00 | 449.00 | 2,602 |
2019-03-28 | 470.00 | 470.00 | 450.00 | 446.00 | 28,266 |