Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2024-03-28 | 21.50 | 21.50 | 19.50 | 19.50 | 365,431 |
2024-03-27 | 21.50 | 21.50 | 21.50 | 21.50 | 41,999 |
2024-03-26 | 21.50 | 21.50 | 21.50 | 21.50 | 125,664 |
2024-03-25 | 21.50 | 20.00 | 20.00 | 20.00 | 65,589 |
2024-03-22 | 21.50 | 21.50 | 21.50 | 21.50 | 82,583 |
2024-03-21 | 21.00 | 21.50 | 21.00 | 21.50 | 63,660 |
2024-03-20 | 20.75 | 22.00 | 22.00 | 22.00 | 152,911 |
2024-03-19 | 22.00 | 22.00 | 20.50 | 20.75 | 172,184 |
2024-03-18 | 22.00 | 22.00 | 21.40 | 22.00 | 246,680 |
2024-03-15 | 22.00 | 22.00 | 22.00 | 22.00 | 89,369 |
2024-03-14 | 22.00 | 22.00 | 22.00 | 22.00 | 3,353 |
2024-03-13 | 22.00 | 22.00 | 22.00 | 22.00 | 57,785 |
2024-03-12 | 22.00 | 22.00 | 22.00 | 22.00 | 1,000 |
2024-03-11 | 22.00 | 22.00 | 22.00 | 22.00 | 133,319 |
2024-03-08 | 22.00 | 22.00 | 22.00 | 22.00 | 10,681 |
2024-03-07 | 22.00 | 22.00 | 22.00 | 22.00 | 117,674 |
2024-03-06 | 22.00 | 22.00 | 22.00 | 22.00 | 102,297 |
2024-03-05 | 22.00 | 22.00 | 22.00 | 22.00 | 29,316 |
2024-03-04 | 22.00 | 22.00 | 22.00 | 22.00 | 136,856 |
2024-03-01 | 22.00 | 22.00 | 22.00 | 22.00 | 7,911 |
2024-02-29 | 22.00 | 22.00 | 22.00 | 22.00 | 15,655 |
2024-02-28 | 22.00 | 22.00 | 22.00 | 22.00 | 10,589 |
2024-02-27 | 22.00 | 22.00 | 22.00 | 22.00 | 41,790 |
2024-02-26 | 22.00 | 22.00 | 22.00 | 22.00 | 86,569 |
2024-02-23 | 22.00 | 22.00 | 22.00 | 22.00 | 23,464 |
2024-02-22 | 23.00 | 23.00 | 22.00 | 22.00 | 54,174 |
2024-02-21 | 23.00 | 23.00 | 23.00 | 23.00 | 1,141 |
2024-02-20 | 23.00 | 23.40 | 23.00 | 23.00 | 128,891 |
2024-02-19 | 21.00 | 23.00 | 21.00 | 23.00 | 178,506 |
2024-02-16 | 21.00 | 21.00 | 21.00 | 21.00 | 11,446 |
2024-02-15 | 21.00 | 21.00 | 21.00 | 21.00 | 112,672 |
2024-02-14 | 21.00 | 21.00 | 21.00 | 21.00 | 112,327 |
2024-02-13 | 21.00 | 21.00 | 20.00 | 21.00 | 147,446 |
2024-02-12 | 21.00 | 21.00 | 21.00 | 21.00 | 66,289 |
2024-02-09 | 21.00 | 21.00 | 21.00 | 21.00 | 9,788 |
2024-02-08 | 21.00 | 21.00 | 21.00 | 21.00 | 105,291 |
2024-02-07 | 21.00 | 21.00 | 21.00 | 21.00 | 76,265 |
2024-02-06 | 21.00 | 21.00 | 21.00 | 21.00 | 86,732 |
2024-02-05 | 21.00 | 21.00 | 21.00 | 21.00 | 147,262 |
2024-02-02 | 21.00 | 21.00 | 21.00 | 21.00 | 136,973 |
2024-02-01 | 21.00 | 21.00 | 21.00 | 21.00 | 23,192 |
2024-01-31 | 21.50 | 21.50 | 20.50 | 21.00 | 340,491 |
2024-01-30 | 21.50 | 21.50 | 21.50 | 21.50 | 79,513 |
2024-01-29 | 21.50 | 21.50 | 21.50 | 21.50 | 61,311 |
2024-01-26 | 21.50 | 21.50 | 21.50 | 21.50 | 13,889 |
2024-01-25 | 22.00 | 22.00 | 21.50 | 21.50 | 11,944 |
2024-01-24 | 22.00 | 22.00 | 22.00 | 22.00 | 2,444 |
2024-01-23 | 22.00 | 22.00 | 22.00 | 22.00 | 11,287 |
2024-01-22 | 22.00 | 22.00 | 22.00 | 22.00 | 56,244 |
2024-01-19 | 22.00 | 22.00 | 22.00 | 22.00 | 14,719 |
2024-01-18 | 21.50 | 22.00 | 21.50 | 22.00 | 134,716 |
2024-01-17 | 21.50 | 21.50 | 21.50 | 21.50 | 33,893 |
2024-01-16 | 21.50 | 21.50 | 21.00 | 21.50 | 183,526 |
2024-01-15 | 21.00 | 21.50 | 21.00 | 21.50 | 180,790 |
2024-01-12 | 22.00 | 22.00 | 21.00 | 21.00 | 397,781 |
2024-01-11 | 22.00 | 22.00 | 22.00 | 22.00 | 206,654 |
2024-01-10 | 23.00 | 23.00 | 22.00 | 22.00 | 245,380 |
2024-01-09 | 23.00 | 23.00 | 23.00 | 23.00 | 239,958 |
2024-01-08 | 23.00 | 23.00 | 23.00 | 23.00 | 41,575 |
2024-01-05 | 22.50 | 23.00 | 22.50 | 23.00 | 56,165 |
2024-01-04 | 22.50 | 22.50 | 22.50 | 22.50 | 142,431 |
2024-01-03 | 23.50 | 23.50 | 22.50 | 22.50 | 171,694 |
2024-01-02 | 24.00 | 24.00 | 23.50 | 23.50 | 36,328 |
2024-01-01 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-12-29 | 24.00 | 24.00 | 24.00 | 24.00 | 10,637 |
2023-12-28 | 23.00 | 24.00 | 23.00 | 24.00 | 60,898 |
2023-12-27 | 23.00 | 23.00 | 23.00 | 23.00 | 47,230 |
2023-12-26 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-12-25 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-12-22 | 23.00 | 23.00 | 23.00 | 23.00 | 22,797 |
2023-12-21 | 23.00 | 23.00 | 23.00 | 23.00 | 19,735 |
2023-12-20 | 22.50 | 23.50 | 22.50 | 23.00 | 94,189 |
2023-12-19 | 23.00 | 23.00 | 22.50 | 22.50 | 96,812 |
2023-12-18 | 23.00 | 23.00 | 23.00 | 23.00 | 18,402 |
2023-12-15 | 23.00 | 23.00 | 23.00 | 23.00 | 67,763 |
2023-12-14 | 23.00 | 23.00 | 23.00 | 23.00 | 300,657 |
2023-12-13 | 24.00 | 24.00 | 21.50 | 23.00 | 242,047 |
2023-12-12 | 24.00 | 24.00 | 24.00 | 24.00 | 216,132 |
2023-12-11 | 24.00 | 24.00 | 24.00 | 24.00 | 93,210 |
2023-12-08 | 23.50 | 24.00 | 23.50 | 24.00 | 148,229 |
2023-12-07 | 23.50 | 23.50 | 23.50 | 23.50 | 47,745 |
2023-12-06 | 24.00 | 24.00 | 23.50 | 23.50 | 184,100 |
2023-12-05 | 24.00 | 24.00 | 24.00 | 24.00 | 100,351 |
2023-12-04 | 24.50 | 24.50 | 24.00 | 24.00 | 23,970 |
2023-12-01 | 23.50 | 24.50 | 23.50 | 24.50 | 123,921 |
2023-11-30 | 23.50 | 23.50 | 23.50 | 23.50 | 26,667 |
2023-11-29 | 23.50 | 23.50 | 23.50 | 23.50 | 56,988 |
2023-11-28 | 23.00 | 23.50 | 23.00 | 23.50 | 104,615 |
2023-11-27 | 23.50 | 23.50 | 23.00 | 23.00 | 185,241 |
2023-11-24 | 23.00 | 23.50 | 23.00 | 23.50 | 57,184 |
2023-11-23 | 22.00 | 23.50 | 22.00 | 23.00 | 347,815 |
2023-11-22 | 23.50 | 23.50 | 21.50 | 21.50 | 540,230 |
2023-11-21 | 25.00 | 25.00 | 23.50 | 23.50 | 513,594 |
2023-11-20 | 26.00 | 25.00 | 25.00 | 25.00 | 350,998 |
2023-11-17 | 26.00 | 26.50 | 26.00 | 26.00 | 12,858 |
2023-11-16 | 26.00 | 26.00 | 26.00 | 26.00 | 28,276 |
2023-11-15 | 26.00 | 26.00 | 26.00 | 26.00 | 299,057 |
2023-11-14 | 26.00 | 26.00 | 26.00 | 26.00 | 84,324 |
2023-11-13 | 26.00 | 26.00 | 26.00 | 26.00 | 4,953 |
2023-11-10 | 26.00 | 26.00 | 26.00 | 26.00 | 20,254 |
2023-11-09 | 26.00 | 26.00 | 26.00 | 26.00 | 42,222 |
2023-11-08 | 26.00 | 26.00 | 26.00 | 26.00 | 51,982 |
2023-11-07 | 26.00 | 26.00 | 26.00 | 26.00 | 20,121 |
2023-11-06 | 26.50 | 26.50 | 26.00 | 26.00 | 149,733 |
2023-11-03 | 26.50 | 26.50 | 26.50 | 26.50 | 36,992 |
2023-11-02 | 26.50 | 26.50 | 26.50 | 26.50 | 82,768 |
2023-11-01 | 26.50 | 26.50 | 26.50 | 26.50 | 36,664 |
2023-10-31 | 26.50 | 26.50 | 26.50 | 26.50 | 14,648 |
2023-10-30 | 26.50 | 26.50 | 26.50 | 26.50 | 30,682 |
2023-10-27 | 26.25 | 26.50 | 26.25 | 26.50 | 123,547 |
2023-10-26 | 26.25 | 26.25 | 26.25 | 26.25 | 35,276 |
2023-10-25 | 26.25 | 26.25 | 26.25 | 26.25 | 29,151 |
2023-10-24 | 26.25 | 26.25 | 26.25 | 26.25 | 10,555 |
2023-10-23 | 26.25 | 26.25 | 26.25 | 26.25 | 41,321 |
2023-10-20 | 26.50 | 26.50 | 26.00 | 26.25 | 133,085 |
2023-10-19 | 26.50 | 26.50 | 26.50 | 26.50 | 4,075 |
2023-10-18 | 26.50 | 26.50 | 26.50 | 26.50 | 168,085 |
2023-10-17 | 26.50 | 26.50 | 26.50 | 26.50 | 38,375 |
2023-10-16 | 26.50 | 27.00 | 26.50 | 26.50 | 258,729 |
2023-10-13 | 26.50 | 26.50 | 26.50 | 26.50 | 13,608 |
2023-10-12 | 25.50 | 26.50 | 25.50 | 26.50 | 122,453 |
2023-10-11 | 27.50 | 27.50 | 25.00 | 25.50 | 166,973 |
2023-10-10 | 27.50 | 27.50 | 27.50 | 27.50 | 55,918 |
2023-10-09 | 27.50 | 27.50 | 27.50 | 27.50 | 11,216 |
2023-10-06 | 27.50 | 27.50 | 27.50 | 27.50 | 103,136 |
2023-10-05 | 27.00 | 27.00 | 26.50 | 26.50 | 142,579 |
2023-10-04 | 27.00 | 27.00 | 27.00 | 27.00 | 97,245 |
2023-10-03 | 25.00 | 27.00 | 26.20 | 27.00 | 342,025 |
2023-10-02 | 24.50 | 25.00 | 24.50 | 25.00 | 219,878 |
2023-09-29 | 24.50 | 24.50 | 24.50 | 24.50 | 64,892 |
2023-09-28 | 24.50 | 24.50 | 24.50 | 24.50 | 34,972 |
2023-09-27 | 24.50 | 24.50 | 24.50 | 24.50 | 44,835 |
2023-09-26 | 24.50 | 24.50 | 24.50 | 24.50 | 125,779 |
2023-09-25 | 24.50 | 24.50 | 24.50 | 24.50 | 156,757 |
2023-09-22 | 24.50 | 24.50 | 24.50 | 24.50 | 55,777 |
2023-09-21 | 24.50 | 24.50 | 24.50 | 24.50 | 75,600 |
2023-09-20 | 24.00 | 24.50 | 24.00 | 24.50 | 77,963 |
2023-09-19 | 26.00 | 26.00 | 21.00 | 24.00 | 1,231,711 |
2023-09-18 | 25.50 | 26.00 | 25.50 | 26.00 | 85,787 |
2023-09-15 | 26.50 | 26.50 | 24.50 | 25.50 | 276,778 |
2023-09-14 | 26.50 | 26.50 | 26.50 | 26.50 | 68,977 |
2023-09-13 | 26.50 | 27.00 | 26.50 | 26.50 | 147,765 |
2023-09-12 | 27.00 | 27.00 | 26.50 | 26.50 | 40,736 |
2023-09-11 | 27.00 | 27.00 | 27.00 | 27.00 | 18,247 |
2023-09-08 | 27.00 | 27.00 | 27.00 | 27.00 | 171,688 |
2023-09-07 | 27.50 | 27.50 | 26.50 | 27.00 | 91,556 |
2023-09-06 | 27.50 | 27.50 | 27.50 | 27.50 | 37,138 |
2023-09-05 | 27.50 | 27.50 | 27.50 | 27.50 | 44,089 |
2023-09-04 | 28.00 | 28.00 | 27.50 | 27.50 | 37,395 |
2023-09-01 | 28.00 | 28.00 | 28.00 | 28.00 | 35,815 |
2023-08-31 | 28.00 | 28.00 | 28.00 | 28.00 | 14,736 |
2023-08-30 | 27.50 | 28.00 | 27.50 | 28.00 | 15,263 |
2023-08-29 | 28.50 | 28.50 | 27.50 | 27.50 | 18,716 |
2023-08-28 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2023-08-25 | 28.50 | 28.50 | 28.50 | 28.50 | 26,911 |
2023-08-24 | 27.50 | 27.50 | 27.50 | 27.50 | 6,992 |
2023-08-23 | 28.50 | 28.50 | 27.50 | 27.50 | 118,565 |
2023-08-22 | 28.50 | 28.50 | 28.50 | 28.50 | 83,190 |
2023-08-21 | 28.50 | 28.50 | 28.50 | 28.50 | 1,791 |
2023-08-18 | 28.50 | 28.50 | 28.50 | 28.50 | 3,749 |
2023-08-17 | 29.00 | 29.00 | 28.50 | 28.50 | 62,632 |
2023-08-16 | 29.00 | 29.00 | 29.00 | 29.00 | 62,085 |
2023-08-15 | 29.00 | 29.00 | 29.00 | 29.00 | 42,566 |
2023-08-14 | 29.00 | 29.00 | 28.50 | 29.00 | 88,100 |
2023-08-11 | 29.00 | 29.00 | 29.00 | 29.00 | 36,426 |
2023-08-10 | 29.00 | 29.00 | 29.00 | 29.00 | 59,231 |
2023-08-09 | 29.00 | 29.00 | 29.00 | 29.00 | 32,004 |
2023-08-08 | 28.50 | 29.70 | 29.00 | 29.00 | 47,712 |
2023-08-07 | 28.50 | 28.50 | 28.50 | 28.50 | 532,648 |
2023-08-04 | 28.50 | 28.50 | 28.50 | 28.50 | 111,272 |
2023-08-03 | 29.00 | 29.00 | 28.50 | 28.50 | 29,487 |
2023-08-02 | 29.00 | 29.00 | 29.00 | 29.00 | 30,918 |
2023-08-01 | 30.00 | 30.00 | 29.00 | 29.00 | 67,977 |
2023-07-31 | 30.00 | 30.00 | 30.00 | 30.00 | 111,795 |
2023-07-28 | 30.00 | 30.00 | 30.00 | 30.00 | 54,630 |
2023-07-27 | 29.00 | 30.00 | 29.00 | 30.00 | 60,716 |
2023-07-26 | 29.00 | 29.00 | 28.50 | 29.00 | 79,875 |
2023-07-25 | 29.50 | 29.50 | 29.00 | 29.00 | 70,923 |
2023-07-24 | 30.00 | 30.00 | 29.00 | 29.50 | 73,703 |
2023-07-21 | 30.50 | 30.50 | 30.00 | 30.00 | 168,775 |
2023-07-20 | 30.00 | 30.50 | 30.00 | 30.50 | 78,470 |
2023-07-19 | 28.50 | 30.00 | 29.00 | 29.50 | 236,536 |
2023-07-18 | 29.50 | 29.50 | 28.50 | 28.50 | 103,531 |
2023-07-17 | 32.00 | 32.00 | 29.50 | 29.50 | 226,384 |
2023-07-14 | 32.00 | 32.00 | 32.00 | 32.00 | 94,887 |
2023-07-13 | 32.00 | 32.00 | 32.00 | 32.00 | 126,188 |
2023-07-12 | 36.00 | 36.00 | 31.00 | 32.00 | 873,172 |
2023-07-11 | 37.50 | 37.50 | 37.50 | 37.50 | 51,414 |
2023-07-10 | 37.00 | 38.00 | 37.00 | 37.50 | 167,749 |
2023-07-07 | 37.00 | 37.00 | 37.00 | 37.00 | 3,459 |
2023-07-06 | 37.00 | 37.00 | 37.00 | 37.00 | 36,951 |
2023-07-05 | 37.00 | 37.00 | 37.00 | 37.00 | 80,016 |
2023-07-04 | 37.00 | 37.00 | 37.00 | 37.00 | 72,306 |
2023-07-03 | 37.00 | 37.00 | 37.00 | 37.00 | 61,677 |
2023-06-30 | 37.00 | 37.00 | 37.00 | 37.00 | 44,790 |
2023-06-29 | 37.00 | 38.00 | 37.00 | 37.00 | 10,723 |
2023-06-28 | 37.00 | 37.00 | 37.00 | 37.00 | 82,551 |
2023-06-27 | 37.00 | 37.00 | 37.00 | 37.00 | 38,455 |
2023-06-26 | 38.00 | 38.00 | 37.00 | 37.00 | 139,483 |
2023-06-23 | 38.50 | 38.50 | 38.00 | 38.00 | 21,497 |
2023-06-22 | 38.50 | 38.50 | 38.50 | 38.50 | 34,146 |
2023-06-21 | 38.50 | 38.50 | 38.50 | 38.50 | 44,758 |
2023-06-20 | 38.50 | 38.50 | 38.50 | 38.50 | 97,574 |
2023-06-19 | 38.50 | 38.50 | 38.50 | 38.50 | 14,654 |
2023-06-16 | 38.50 | 38.50 | 38.50 | 38.50 | 13,383 |
2023-06-15 | 38.50 | 38.50 | 38.50 | 38.50 | 30,493 |
2023-06-14 | 38.50 | 38.50 | 38.50 | 38.50 | 95,825 |
2023-06-13 | 38.00 | 38.50 | 38.20 | 38.50 | 89,248 |
2023-06-12 | 37.00 | 36.80 | 36.80 | 36.80 | 89,479 |
2023-06-09 | 35.00 | 37.00 | 35.00 | 37.00 | 666,847 |
2023-06-08 | 35.00 | 35.00 | 35.00 | 35.00 | 7,973 |
2023-06-07 | 35.00 | 35.00 | 35.00 | 35.00 | 86,754 |
2023-06-06 | 36.00 | 34.00 | 34.00 | 34.00 | 60,578 |
2023-06-05 | 36.00 | 36.00 | 36.00 | 36.00 | 38,875 |
2023-06-02 | 36.00 | 36.00 | 36.00 | 36.00 | 215,575 |
2023-06-01 | 36.00 | 36.00 | 36.00 | 36.00 | 28,227 |
2023-05-31 | 36.00 | 36.00 | 36.00 | 36.00 | 64,447 |
2023-05-30 | 37.00 | 37.00 | 36.00 | 36.00 | 104,703 |
2023-05-29 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2023-05-26 | 37.00 | 38.20 | 37.00 | 37.00 | 128,877 |
2023-05-25 | 37.00 | 37.00 | 37.00 | 37.00 | 13,722 |
2023-05-24 | 37.00 | 37.00 | 37.00 | 37.00 | 22,673 |
2023-05-23 | 37.00 | 37.00 | 37.00 | 37.00 | 69,382 |
2023-05-22 | 37.25 | 37.25 | 37.00 | 37.00 | 87,779 |
2023-05-19 | 37.25 | 37.25 | 37.25 | 37.25 | 24,717 |
2023-05-18 | 37.25 | 37.25 | 37.25 | 37.25 | 110,223 |
2023-05-17 | 37.25 | 37.25 | 37.25 | 37.25 | 64,128 |
2023-05-16 | 37.00 | 37.25 | 37.00 | 37.25 | 39,971 |
2023-05-15 | 37.00 | 37.50 | 37.00 | 37.00 | 85,048 |
2023-05-12 | 38.00 | 38.00 | 37.00 | 37.00 | 139,142 |
2023-05-11 | 38.50 | 38.50 | 38.00 | 38.00 | 133,229 |
2023-05-10 | 40.00 | 40.00 | 38.50 | 38.50 | 153,424 |
2023-05-09 | 40.00 | 40.00 | 40.00 | 40.00 | 52,815 |
2023-05-08 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2023-05-05 | 40.00 | 40.00 | 40.00 | 40.00 | 28,642 |
2023-05-04 | 40.00 | 40.00 | 40.00 | 40.00 | 60,960 |
2023-05-03 | 40.00 | 40.00 | 40.00 | 40.00 | 23,477 |
2023-05-02 | 39.00 | 40.00 | 39.00 | 40.00 | 149,771 |
2023-05-01 | 39.00 | 39.00 | 39.00 | 39.00 | 0 |
2023-04-28 | 38.50 | 39.50 | 38.50 | 39.00 | 112,544 |
2023-04-27 | 38.00 | 38.50 | 38.00 | 38.50 | 20,684 |
2023-04-26 | 38.00 | 38.00 | 38.00 | 38.00 | 17,142 |
2023-04-25 | 38.00 | 38.00 | 38.00 | 38.00 | 18,106 |
2023-04-24 | 37.00 | 38.00 | 37.00 | 38.00 | 146,996 |
2023-04-21 | 37.00 | 37.00 | 37.00 | 37.00 | 71,339 |
2023-04-20 | 37.00 | 37.00 | 37.00 | 37.00 | 36,367 |
2023-04-19 | 36.00 | 37.00 | 36.00 | 37.00 | 185,558 |
2023-04-18 | 36.00 | 36.50 | 36.00 | 36.00 | 203,843 |
2023-04-17 | 35.00 | 36.00 | 35.00 | 36.00 | 198,240 |
2023-04-14 | 34.00 | 35.00 | 34.00 | 35.00 | 392,449 |
2023-04-13 | 44.00 | 44.00 | 33.00 | 34.00 | 2,948,076 |
2023-04-12 | 44.50 | 45.00 | 44.00 | 44.00 | 169,974 |
2023-04-11 | 42.50 | 44.50 | 42.50 | 44.50 | 186,903 |
2023-04-10 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-04-07 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-04-06 | 41.00 | 42.50 | 41.00 | 42.50 | 138,597 |
2023-04-05 | 41.00 | 41.00 | 41.00 | 41.00 | 43,689 |
2023-04-04 | 41.00 | 41.00 | 41.00 | 41.00 | 109,542 |
2023-04-03 | 42.00 | 42.00 | 40.00 | 41.00 | 118,641 |
2023-03-31 | 42.00 | 42.00 | 42.00 | 42.00 | 152,569 |
2023-03-30 | 43.50 | 43.50 | 41.00 | 42.00 | 404,858 |
2023-03-29 | 43.50 | 43.50 | 43.50 | 43.50 | 46,287 |
2023-03-28 | 43.50 | 43.50 | 43.50 | 43.50 | 10,298 |
2023-03-27 | 44.00 | 44.00 | 43.50 | 43.50 | 13,299 |
2023-03-24 | 44.50 | 44.50 | 44.00 | 44.00 | 68,878 |
2023-03-23 | 44.50 | 45.00 | 44.50 | 44.50 | 38,408 |
2023-03-22 | 42.50 | 43.50 | 43.00 | 43.50 | 225,978 |
2023-03-21 | 42.00 | 42.50 | 42.00 | 42.50 | 74,433 |
2023-03-20 | 43.00 | 43.00 | 42.00 | 42.00 | 117,190 |
2023-03-17 | 43.50 | 44.00 | 43.00 | 43.00 | 116,411 |
2023-03-16 | 43.50 | 43.50 | 43.50 | 43.50 | 72,989 |
2023-03-15 | 42.00 | 43.00 | 42.00 | 43.00 | 91,671 |
2023-03-14 | 42.00 | 42.00 | 42.00 | 42.00 | 18,847 |
2023-03-13 | 43.50 | 43.50 | 42.00 | 42.00 | 175,268 |
2023-03-10 | 43.50 | 43.50 | 43.50 | 43.50 | 77,183 |
2023-03-09 | 44.00 | 44.00 | 43.50 | 43.50 | 45,813 |
2023-03-08 | 44.50 | 44.50 | 44.00 | 44.00 | 33,677 |
2023-03-07 | 44.00 | 45.00 | 44.00 | 44.50 | 31,944 |
2023-03-06 | 44.00 | 44.00 | 43.50 | 44.00 | 36,710 |
2023-03-03 | 44.00 | 44.00 | 43.00 | 44.00 | 48,903 |
2023-03-02 | 43.50 | 44.00 | 43.50 | 44.00 | 7,921 |
2023-03-01 | 41.00 | 44.50 | 41.00 | 43.25 | 415,788 |
2023-02-28 | 41.00 | 41.00 | 41.00 | 41.00 | 203,506 |
2023-02-27 | 42.50 | 42.50 | 41.00 | 41.00 | 140,341 |
2023-02-24 | 42.50 | 42.50 | 42.50 | 42.50 | 35,903 |
2023-02-23 | 42.50 | 42.50 | 42.50 | 42.50 | 39,602 |
2023-02-22 | 45.50 | 45.50 | 42.50 | 42.50 | 108,280 |
2023-02-21 | 45.50 | 45.50 | 45.50 | 45.50 | 16,237 |
2023-02-20 | 45.50 | 45.50 | 45.50 | 45.50 | 58,151 |
2023-02-17 | 45.50 | 45.50 | 45.50 | 45.50 | 25,047 |
2023-02-16 | 45.50 | 45.50 | 45.50 | 45.50 | 59,553 |
2023-02-15 | 45.50 | 45.00 | 45.00 | 45.50 | 43,882 |
2023-02-14 | 44.50 | 45.50 | 44.50 | 45.50 | 50,170 |
2023-02-13 | 44.00 | 46.00 | 44.00 | 44.50 | 117,626 |
2023-02-10 | 44.00 | 44.00 | 44.00 | 44.00 | 68,911 |
2023-02-09 | 45.50 | 45.50 | 44.00 | 44.00 | 58,091 |
2023-02-08 | 45.50 | 45.50 | 45.50 | 45.50 | 105,459 |
2023-02-07 | 46.00 | 46.00 | 45.00 | 45.50 | 80,893 |
2023-02-06 | 46.00 | 46.00 | 45.00 | 46.00 | 211,145 |
2023-02-03 | 44.50 | 47.00 | 44.50 | 46.00 | 524,103 |
2023-02-02 | 44.00 | 45.00 | 44.00 | 44.50 | 79,406 |
2023-02-01 | 43.50 | 44.50 | 43.50 | 44.00 | 108,945 |
2023-01-31 | 42.00 | 44.00 | 42.00 | 43.50 | 65,723 |
2023-01-30 | 42.50 | 42.50 | 41.50 | 42.00 | 155,724 |
2023-01-27 | 41.50 | 42.50 | 41.50 | 42.50 | 194,384 |
2023-01-26 | 41.50 | 41.50 | 41.00 | 41.50 | 54,458 |
2023-01-25 | 41.00 | 41.50 | 40.50 | 41.50 | 86,498 |
2023-01-24 | 42.00 | 42.00 | 41.00 | 41.00 | 38,789 |
2023-01-23 | 41.50 | 42.00 | 41.00 | 42.00 | 196,291 |
2023-01-20 | 43.00 | 43.00 | 41.00 | 41.50 | 311,298 |
2023-01-19 | 43.00 | 43.00 | 41.50 | 43.00 | 139,537 |
2023-01-18 | 44.00 | 44.00 | 42.00 | 43.00 | 142,265 |
2023-01-17 | 43.50 | 44.00 | 43.50 | 44.00 | 81,314 |
2023-01-16 | 44.00 | 44.00 | 42.00 | 43.50 | 327,851 |
2023-01-13 | 43.50 | 44.00 | 43.50 | 44.00 | 149,750 |
2023-01-12 | 45.00 | 45.00 | 43.00 | 43.50 | 345,766 |
2023-01-11 | 46.00 | 46.00 | 40.00 | 45.00 | 921,231 |
2023-01-10 | 48.50 | 48.50 | 47.50 | 48.50 | 220,912 |
2023-01-09 | 48.50 | 48.50 | 48.50 | 48.50 | 110,236 |
2023-01-06 | 49.50 | 49.50 | 48.50 | 48.50 | 143,654 |
2023-01-05 | 47.00 | 50.50 | 47.00 | 49.50 | 414,825 |
2023-01-04 | 47.50 | 48.00 | 47.00 | 47.00 | 228,655 |
2023-01-03 | 47.00 | 47.50 | 47.50 | 47.50 | 265,998 |
2023-01-02 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2022-12-30 | 47.00 | 47.00 | 47.00 | 47.00 | 39,378 |
2022-12-29 | 46.00 | 47.00 | 46.00 | 47.00 | 72,650 |
2022-12-28 | 45.50 | 46.00 | 45.50 | 46.00 | 99,054 |
2022-12-27 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-12-26 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-12-23 | 44.50 | 46.00 | 44.50 | 45.50 | 163,988 |
2022-12-22 | 44.00 | 44.50 | 43.50 | 44.50 | 103,897 |
2022-12-21 | 43.50 | 44.00 | 43.50 | 44.00 | 18,279 |
2022-12-20 | 44.50 | 44.50 | 43.50 | 43.50 | 116,256 |
2022-12-19 | 43.50 | 45.50 | 43.50 | 44.50 | 196,138 |
2022-12-16 | 42.50 | 43.50 | 42.50 | 43.50 | 47,781 |
2022-12-15 | 42.50 | 42.50 | 42.50 | 42.50 | 24,681 |
2022-12-14 | 42.50 | 42.50 | 42.50 | 42.50 | 11,812 |
2022-12-13 | 42.50 | 42.50 | 42.50 | 42.50 | 239,556 |
2022-12-12 | 42.50 | 42.50 | 42.50 | 42.50 | 19,654 |
2022-12-09 | 41.50 | 42.50 | 41.50 | 42.50 | 112,626 |
2022-12-08 | 45.00 | 45.00 | 41.50 | 41.50 | 400,819 |
2022-12-07 | 45.00 | 45.00 | 45.00 | 45.00 | 135,964 |
2022-12-06 | 45.00 | 45.00 | 45.00 | 45.00 | 155,459 |
2022-12-05 | 44.00 | 45.50 | 44.00 | 45.00 | 318,158 |
2022-12-02 | 43.50 | 44.00 | 43.50 | 44.00 | 68,052 |
2022-12-01 | 43.50 | 43.50 | 43.50 | 43.50 | 34,939 |
2022-11-30 | 43.50 | 43.50 | 43.50 | 43.50 | 1,152 |
2022-11-29 | 42.00 | 43.50 | 42.00 | 43.50 | 114,363 |
2022-11-28 | 40.00 | 42.00 | 40.00 | 42.00 | 243,562 |
2022-11-25 | 40.25 | 40.25 | 39.50 | 40.00 | 44,497 |
2022-11-24 | 40.25 | 40.25 | 40.25 | 40.25 | 10,707 |
2022-11-23 | 40.00 | 40.25 | 40.00 | 40.25 | 108,649 |
2022-11-22 | 39.50 | 40.00 | 39.50 | 40.00 | 104,330 |
2022-11-21 | 42.50 | 43.00 | 39.50 | 39.50 | 199,532 |
2022-11-18 | 43.00 | 43.00 | 42.50 | 42.50 | 144,984 |
2022-11-17 | 46.00 | 46.00 | 43.00 | 43.00 | 471,283 |
2022-11-16 | 49.00 | 49.00 | 48.00 | 49.00 | 868,383 |
2022-11-15 | 50.00 | 50.00 | 49.00 | 49.00 | 673,443 |
2022-11-14 | 49.00 | 51.00 | 50.00 | 50.00 | 1,595,022 |
2022-11-11 | 45.50 | 49.00 | 45.50 | 48.00 | 1,621,635 |
2022-11-10 | 40.00 | 46.00 | 40.00 | 45.00 | 1,775,846 |
2022-11-09 | 37.50 | 40.00 | 37.50 | 40.00 | 114,891 |
2022-11-08 | 37.50 | 38.00 | 37.50 | 37.50 | 139,662 |
2022-11-07 | 37.50 | 37.50 | 37.50 | 37.50 | 72,708 |
2022-11-04 | 37.50 | 37.50 | 37.50 | 37.50 | 69,420 |
2022-11-03 | 37.50 | 37.50 | 37.50 | 37.50 | 32,641 |
2022-11-02 | 37.50 | 38.00 | 37.50 | 38.00 | 23,875 |
2022-11-01 | 37.00 | 37.50 | 37.00 | 37.50 | 97,044 |
2022-10-31 | 39.00 | 39.00 | 37.00 | 37.00 | 129,777 |
2022-10-28 | 39.50 | 39.50 | 39.00 | 39.00 | 63,548 |
2022-10-27 | 39.50 | 39.50 | 39.50 | 39.50 | 17,062 |
2022-10-26 | 39.50 | 39.50 | 39.50 | 39.50 | 97,152 |
2022-10-25 | 38.00 | 41.00 | 38.00 | 39.50 | 313,289 |
2022-10-24 | 38.50 | 38.50 | 38.00 | 38.00 | 80,705 |
2022-10-21 | 35.50 | 38.50 | 37.00 | 38.50 | 321,293 |
2022-10-20 | 34.25 | 36.00 | 34.00 | 35.50 | 224,645 |
2022-10-19 | 34.00 | 34.25 | 33.75 | 34.25 | 288,987 |
2022-10-18 | 33.50 | 34.00 | 33.50 | 34.00 | 539,219 |
2022-10-17 | 33.50 | 33.50 | 33.50 | 33.50 | 90,410 |
2022-10-14 | 33.50 | 33.50 | 33.50 | 33.50 | 262,380 |
2022-10-13 | 33.50 | 33.50 | 33.50 | 33.50 | 64,606 |
2022-10-12 | 32.00 | 33.50 | 32.00 | 33.50 | 353,233 |
2022-10-11 | 31.50 | 31.50 | 31.25 | 31.50 | 1,123,364 |
2022-10-10 | 31.50 | 31.50 | 31.25 | 31.25 | 166,310 |
2022-10-07 | 31.50 | 31.50 | 31.50 | 31.50 | 157,703 |
2022-10-06 | 31.50 | 31.50 | 31.50 | 31.50 | 59,168 |
2022-10-05 | 31.50 | 31.50 | 31.50 | 31.50 | 86,525 |
2022-10-04 | 31.50 | 31.50 | 31.50 | 31.50 | 21,294 |
2022-10-03 | 30.60 | 31.50 | 30.60 | 31.50 | 32,141 |
2022-09-30 | 30.50 | 30.75 | 29.50 | 30.60 | 377,774 |
2022-09-29 | 31.50 | 31.50 | 30.25 | 30.50 | 119,096 |
2022-09-28 | 33.00 | 33.00 | 31.50 | 31.50 | 38,562 |
2022-09-27 | 33.00 | 33.00 | 33.00 | 33.00 | 583,859 |
2022-09-26 | 31.00 | 33.00 | 33.00 | 33.00 | 935,169 |
2022-09-23 | 31.00 | 31.75 | 30.00 | 30.75 | 269,998 |
2022-09-22 | 32.50 | 32.50 | 30.50 | 31.00 | 150,544 |
2022-09-21 | 32.50 | 32.75 | 32.50 | 32.50 | 60,383 |
2022-09-20 | 32.75 | 32.75 | 32.75 | 32.75 | 9,789 |
2022-09-19 | 32.75 | 32.75 | 32.75 | 32.75 | 0 |
2022-09-16 | 32.75 | 32.75 | 32.75 | 32.75 | 6,060 |
2022-09-15 | 32.75 | 32.75 | 32.75 | 32.75 | 1,000 |
2022-09-14 | 33.00 | 33.00 | 32.75 | 32.75 | 19,649 |
2022-09-13 | 32.50 | 33.00 | 32.00 | 33.00 | 197,142 |
2022-09-12 | 32.50 | 32.50 | 32.50 | 32.50 | 69,565 |
2022-09-09 | 33.25 | 33.25 | 32.50 | 32.50 | 69,900 |
2022-09-08 | 33.50 | 33.50 | 33.25 | 33.25 | 108,289 |
2022-09-07 | 33.50 | 33.50 | 33.50 | 33.50 | 55,913 |
2022-09-06 | 33.50 | 33.50 | 33.50 | 33.50 | 45,834 |
2022-09-05 | 33.50 | 33.50 | 33.50 | 33.50 | 8,828 |
2022-09-02 | 33.50 | 33.50 | 33.50 | 33.50 | 21,948 |
2022-09-01 | 34.00 | 34.00 | 33.50 | 33.50 | 199,207 |
2022-08-31 | 33.50 | 34.00 | 33.50 | 34.00 | 90,353 |
2022-08-30 | 33.75 | 33.75 | 33.50 | 33.50 | 73,455 |
2022-08-29 | 33.75 | 33.75 | 33.75 | 33.75 | 0 |
2022-08-26 | 32.00 | 34.50 | 32.00 | 33.75 | 199,881 |
2022-08-25 | 32.50 | 32.50 | 32.00 | 32.00 | 89,770 |
2022-08-24 | 32.25 | 32.50 | 31.50 | 32.50 | 86,073 |
2022-08-23 | 32.75 | 32.75 | 32.25 | 32.25 | 53,728 |
2022-08-22 | 33.25 | 34.00 | 32.50 | 32.50 | 295,939 |
2022-08-19 | 33.25 | 33.25 | 33.25 | 33.25 | 70,338 |
2022-08-18 | 33.75 | 33.75 | 33.25 | 33.25 | 46,257 |
2022-08-17 | 34.00 | 34.00 | 33.75 | 33.75 | 112,836 |
2022-08-16 | 34.00 | 34.00 | 34.00 | 34.00 | 96,671 |
2022-08-15 | 34.50 | 34.50 | 33.50 | 34.00 | 122,374 |
2022-08-12 | 35.50 | 36.30 | 34.50 | 34.50 | 313,673 |
2022-08-11 | 35.50 | 35.50 | 35.50 | 35.50 | 106,081 |
2022-08-10 | 35.50 | 35.50 | 35.50 | 35.50 | 29,008 |
2022-08-09 | 34.50 | 35.50 | 34.00 | 35.50 | 122,626 |
2022-08-08 | 35.00 | 35.00 | 34.50 | 34.50 | 215,436 |
2022-08-05 | 35.00 | 35.00 | 35.00 | 35.00 | 58,078 |
2022-08-04 | 35.25 | 35.25 | 35.00 | 35.00 | 82,028 |
2022-08-03 | 34.25 | 35.25 | 34.25 | 35.25 | 91,743 |
2022-08-02 | 34.25 | 34.25 | 34.25 | 34.25 | 275,206 |
2022-08-01 | 34.25 | 35.00 | 35.00 | 34.25 | 43,682 |
2022-07-29 | 34.00 | 34.25 | 34.00 | 34.25 | 92,874 |
2022-07-28 | 34.00 | 34.00 | 34.00 | 34.00 | 67,548 |
2022-07-27 | 35.50 | 35.50 | 34.00 | 34.00 | 78,691 |
2022-07-26 | 35.50 | 35.00 | 35.00 | 35.00 | 325,905 |
2022-07-25 | 34.50 | 35.50 | 34.50 | 35.50 | 132,877 |
2022-07-22 | 34.00 | 35.00 | 35.00 | 35.00 | 59,088 |
2022-07-21 | 34.00 | 34.00 | 34.00 | 34.00 | 63,824 |
2022-07-20 | 34.00 | 34.00 | 34.00 | 34.00 | 50,983 |
2022-07-19 | 34.00 | 34.00 | 34.00 | 34.00 | 22,133 |
2022-07-18 | 34.00 | 34.00 | 34.00 | 34.00 | 46,046 |
2022-07-15 | 33.50 | 34.00 | 33.50 | 34.00 | 102,658 |
2022-07-14 | 33.50 | 33.50 | 33.00 | 33.50 | 58,899 |
2022-07-13 | 37.00 | 37.00 | 33.00 | 33.50 | 396,940 |
2022-07-12 | 37.50 | 37.50 | 37.00 | 37.00 | 32,795 |
2022-07-11 | 35.50 | 36.00 | 35.50 | 36.00 | 47,642 |
2022-07-08 | 35.00 | 35.50 | 35.00 | 35.50 | 115,418 |
2022-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | 15,013 |
2022-07-06 | 35.00 | 35.00 | 35.00 | 35.00 | 40,284 |
2022-07-05 | 34.50 | 35.00 | 34.50 | 35.00 | 61,560 |
2022-07-04 | 33.00 | 34.50 | 33.00 | 34.50 | 110,750 |
2022-07-01 | 33.00 | 33.00 | 33.00 | 33.00 | 28,330 |
2022-06-30 | 34.00 | 34.00 | 33.00 | 33.00 | 60,575 |
2022-06-29 | 35.00 | 35.00 | 34.00 | 34.00 | 104,525 |
2022-06-28 | 35.50 | 35.50 | 35.00 | 35.00 | 66,356 |
2022-06-27 | 35.50 | 35.50 | 35.50 | 35.50 | 72,478 |
2022-06-24 | 35.50 | 35.50 | 35.50 | 35.50 | 42,306 |
2022-06-23 | 35.00 | 35.50 | 35.00 | 35.50 | 64,221 |
2022-06-22 | 35.50 | 35.50 | 35.00 | 35.00 | 35,747 |
2022-06-21 | 35.50 | 35.50 | 35.50 | 35.50 | 3,535 |
2022-06-20 | 35.50 | 35.50 | 35.50 | 35.50 | 76,800 |
2022-06-17 | 36.50 | 36.50 | 35.00 | 35.50 | 47,856 |
2022-06-16 | 37.50 | 37.50 | 36.50 | 36.50 | 241,502 |
2022-06-15 | 37.50 | 37.50 | 37.50 | 37.50 | 41,326 |
2022-06-14 | 37.50 | 37.50 | 37.50 | 37.50 | 96,351 |
2022-06-13 | 39.50 | 39.50 | 36.00 | 37.50 | 479,247 |
2022-06-10 | 39.00 | 39.50 | 38.00 | 38.00 | 82,460 |
2022-06-09 | 39.00 | 39.00 | 39.00 | 39.00 | 39,993 |
2022-06-08 | 38.75 | 40.00 | 38.75 | 39.00 | 158,910 |
2022-06-07 | 38.50 | 39.00 | 38.00 | 38.75 | 109,599 |
2022-06-06 | 38.00 | 40.00 | 38.00 | 39.00 | 138,568 |
2022-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-02 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-01 | 37.00 | 39.00 | 37.00 | 38.00 | 176,723 |
2022-05-31 | 36.00 | 38.00 | 36.00 | 37.00 | 291,104 |
2022-05-30 | 34.50 | 36.00 | 34.50 | 36.00 | 133,721 |
2022-05-27 | 34.50 | 34.50 | 34.50 | 34.50 | 113,600 |
2022-05-26 | 33.50 | 34.50 | 33.50 | 34.50 | 23,784 |
2022-05-25 | 34.50 | 34.50 | 33.50 | 33.50 | 62,823 |
2022-05-24 | 34.50 | 34.50 | 34.00 | 34.50 | 51,185 |
2022-05-23 | 34.50 | 34.50 | 34.50 | 34.50 | 141,975 |
2022-05-20 | 33.50 | 35.00 | 33.50 | 34.50 | 158,356 |
2022-05-19 | 32.50 | 33.50 | 32.00 | 33.50 | 292,561 |
2022-05-18 | 29.75 | 32.50 | 29.75 | 32.50 | 710,944 |
2022-05-17 | 29.75 | 30.50 | 30.50 | 30.50 | 327,793 |
2022-05-16 | 29.75 | 29.75 | 29.75 | 29.75 | 274,812 |
2022-05-13 | 31.00 | 31.00 | 29.50 | 29.75 | 481,673 |
2022-05-12 | 32.50 | 32.50 | 29.50 | 31.00 | 589,546 |
2022-05-11 | 32.50 | 32.50 | 32.50 | 32.50 | 43,798 |
2022-05-10 | 32.50 | 32.50 | 32.50 | 32.50 | 48,550 |
2022-05-09 | 32.50 | 32.50 | 32.00 | 32.50 | 106,474 |
2022-05-06 | 35.00 | 35.00 | 32.50 | 32.50 | 347,414 |
2022-05-05 | 35.00 | 35.00 | 35.00 | 35.00 | 41,596 |
2022-05-04 | 35.00 | 35.00 | 35.00 | 35.00 | 118,334 |
2022-05-03 | 35.00 | 35.00 | 35.00 | 35.00 | 19,875 |
2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 120,481 |
2022-04-28 | 35.00 | 35.00 | 35.00 | 35.00 | 114,031 |
2022-04-27 | 34.50 | 35.00 | 34.50 | 35.00 | 52,583 |
2022-04-26 | 35.00 | 34.00 | 34.00 | 33.50 | 104,069 |
2022-04-25 | 35.50 | 35.50 | 35.00 | 35.00 | 260,770 |
2022-04-22 | 36.00 | 36.00 | 35.00 | 35.50 | 288,713 |
2022-04-21 | 34.50 | 36.50 | 34.50 | 36.00 | 840,277 |
2022-04-20 | 31.50 | 34.50 | 31.50 | 34.50 | 1,389,958 |
2022-04-19 | 31.00 | 31.50 | 31.00 | 31.50 | 1,333,779 |
2022-04-18 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-04-15 | 31.00 | 31.00 | 31.00 | 31.00 | 0 |
2022-04-14 | 31.00 | 31.00 | 31.00 | 31.00 | 32,838 |
2022-04-13 | 31.00 | 31.00 | 31.00 | 31.00 | 191,282 |
2022-04-12 | 32.50 | 32.50 | 31.50 | 31.50 | 181,352 |
2022-04-11 | 32.50 | 32.50 | 32.50 | 32.50 | 250,860 |
2022-04-08 | 32.50 | 32.50 | 32.50 | 32.50 | 199,641 |
2022-04-07 | 32.00 | 32.50 | 32.00 | 32.50 | 310,481 |
2022-04-06 | 28.00 | 32.50 | 28.00 | 32.00 | 391,796 |
2022-04-05 | 28.00 | 27.50 | 27.20 | 28.00 | 268,221 |
2022-04-04 | 28.00 | 28.00 | 28.00 | 28.00 | 309,234 |
2022-04-01 | 28.00 | 28.00 | 28.00 | 28.00 | 74,240 |
2022-03-31 | 28.00 | 28.00 | 28.00 | 28.00 | 159,180 |
2022-03-30 | 28.00 | 28.00 | 28.00 | 28.00 | 393,216 |
2022-03-29 | 28.00 | 28.00 | 28.00 | 28.00 | 615,760 |
2022-03-28 | 28.40 | 28.40 | 28.00 | 28.00 | 623,930 |
2022-03-25 | 28.00 | 28.00 | 28.00 | 28.00 | 207,356 |
2022-03-24 | 28.00 | 28.00 | 28.00 | 28.00 | 166,350 |
2022-03-23 | 28.00 | 28.00 | 28.00 | 28.00 | 373,552 |
2022-03-22 | 28.00 | 28.00 | 28.00 | 28.00 | 974,554 |
2022-03-21 | 28.00 | 28.00 | 28.00 | 28.00 | 306,152 |
2022-03-18 | 28.00 | 28.00 | 28.00 | 28.00 | 315,956 |
2022-03-17 | 27.50 | 28.50 | 27.50 | 28.00 | 576,428 |
2022-03-16 | 27.00 | 27.50 | 27.00 | 27.50 | 752,090 |
2022-03-15 | 27.00 | 27.80 | 27.00 | 27.00 | 63,542 |
2022-03-14 | 27.50 | 27.50 | 27.00 | 27.00 | 92,635 |
2022-03-11 | 27.50 | 27.80 | 27.80 | 27.50 | 238,661 |
2022-03-10 | 28.00 | 28.00 | 27.00 | 27.00 | 109,974 |
2022-03-09 | 26.00 | 28.00 | 26.00 | 28.00 | 803,555 |
2022-03-08 | 26.00 | 26.50 | 26.00 | 26.00 | 828,211 |
2022-03-07 | 29.00 | 29.00 | 25.00 | 26.00 | 828,345 |
2022-03-04 | 34.00 | 34.00 | 29.00 | 29.00 | 1,732,262 |
2022-03-03 | 38.00 | 38.00 | 34.00 | 34.00 | 412,870 |
2022-03-02 | 38.50 | 37.00 | 37.00 | 37.00 | 519,448 |
2022-03-01 | 38.50 | 38.50 | 38.50 | 38.50 | 399,269 |
2022-02-28 | 38.50 | 39.00 | 39.00 | 39.00 | 338,400 |
2022-02-25 | 38.50 | 38.50 | 38.50 | 38.50 | 268,373 |
2022-02-24 | 38.00 | 38.00 | 38.00 | 38.50 | 135,253 |
2022-02-23 | 39.00 | 39.00 | 39.00 | 39.00 | 34,587 |
2022-02-22 | 39.50 | 39.50 | 38.50 | 39.00 | 258,907 |
2022-02-21 | 40.00 | 40.00 | 39.50 | 39.50 | 68,360 |
2022-02-18 | 40.00 | 40.00 | 40.00 | 40.00 | 57,686 |
2022-02-17 | 40.00 | 40.00 | 40.00 | 40.00 | 28,047 |
2022-02-16 | 40.00 | 40.00 | 40.00 | 40.00 | 21,357 |
2022-02-15 | 39.00 | 40.00 | 39.00 | 40.00 | 123,415 |
2022-02-14 | 39.50 | 39.50 | 38.50 | 39.00 | 73,421 |
2022-02-11 | 39.50 | 39.50 | 39.50 | 39.50 | 11,351 |
2022-02-10 | 39.00 | 39.50 | 39.00 | 39.50 | 32,202 |
2022-02-09 | 39.00 | 39.00 | 39.00 | 39.00 | 16,161 |
2022-02-08 | 39.00 | 39.00 | 39.00 | 39.00 | 52,429 |
2022-02-07 | 39.00 | 39.00 | 39.00 | 39.00 | 32,362 |
2022-02-04 | 39.00 | 39.00 | 39.00 | 39.00 | 33,158 |
2022-02-03 | 39.00 | 39.00 | 39.00 | 39.00 | 43,524 |
2022-02-02 | 38.50 | 39.00 | 38.50 | 39.00 | 94,097 |
2022-02-01 | 38.50 | 38.50 | 38.50 | 38.50 | 25,940 |
2022-01-31 | 38.50 | 38.50 | 38.50 | 38.50 | 19,277 |
2022-01-28 | 39.50 | 40.00 | 38.00 | 38.50 | 174,969 |
2022-01-27 | 40.00 | 40.00 | 39.50 | 39.50 | 129,080 |
2022-01-26 | 40.50 | 40.50 | 40.50 | 40.50 | 29,428 |
2022-01-25 | 40.50 | 40.50 | 40.50 | 40.50 | 4,031 |
2022-01-24 | 42.00 | 42.00 | 40.50 | 40.50 | 210,180 |
2022-01-21 | 42.00 | 42.00 | 42.00 | 42.00 | 75,647 |
2022-01-20 | 42.00 | 42.00 | 42.00 | 42.00 | 14,882 |
2022-01-19 | 42.00 | 42.00 | 42.00 | 42.00 | 108,984 |
2022-01-18 | 43.00 | 43.00 | 42.00 | 42.00 | 184,959 |
2022-01-17 | 43.00 | 43.00 | 43.00 | 43.00 | 107,364 |
2022-01-14 | 40.00 | 43.00 | 40.00 | 43.00 | 450,077 |
2022-01-13 | 40.00 | 40.00 | 39.00 | 40.00 | 71,329 |
2022-01-12 | 41.50 | 42.00 | 41.50 | 41.50 | 68,725 |
2022-01-11 | 40.50 | 41.50 | 40.50 | 41.50 | 94,566 |
2022-01-10 | 39.50 | 40.50 | 39.50 | 40.50 | 299,880 |
2022-01-07 | 39.50 | 39.50 | 38.50 | 39.50 | 622,795 |
2022-01-06 | 42.80 | 43.00 | 39.50 | 39.50 | 842,186 |
2022-01-05 | 45.50 | 45.50 | 41.00 | 42.50 | 777,347 |
2022-01-04 | 45.00 | 45.50 | 45.00 | 45.50 | 206,246 |
2022-01-03 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2021-12-31 | 45.00 | 45.00 | 45.00 | 45.00 | 16,030 |
2021-12-30 | 41.00 | 45.50 | 41.00 | 45.00 | 299,000 |
2021-12-29 | 41.00 | 41.00 | 41.00 | 41.00 | 103,821 |
2021-12-28 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-27 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2021-12-24 | 41.00 | 41.00 | 41.00 | 41.00 | 3,606 |
2021-12-23 | 41.00 | 41.00 | 41.00 | 41.00 | 54,491 |
2021-12-22 | 41.00 | 41.00 | 41.00 | 41.00 | 39,866 |
2021-12-21 | 39.00 | 41.00 | 39.00 | 41.00 | 182,386 |
2021-12-20 | 40.00 | 40.00 | 39.00 | 39.00 | 155,541 |
2021-12-17 | 42.00 | 42.00 | 40.50 | 40.50 | 284,799 |
2021-12-16 | 42.00 | 42.00 | 42.00 | 42.00 | 51,444 |
2021-12-15 | 42.00 | 42.00 | 41.50 | 42.00 | 63,971 |
2021-12-14 | 42.50 | 42.50 | 42.00 | 42.00 | 115,152 |
2021-12-13 | 42.50 | 42.50 | 42.50 | 42.50 | 122,892 |
2021-12-10 | 42.50 | 42.50 | 41.00 | 42.50 | 50,866 |
2021-12-09 | 42.50 | 43.00 | 42.50 | 42.50 | 125,627 |
2021-12-08 | 42.50 | 43.00 | 43.00 | 43.00 | 138,210 |
2021-12-07 | 42.50 | 42.50 | 42.50 | 42.50 | 68,260 |
2021-12-06 | 42.50 | 42.50 | 42.50 | 42.50 | 6,010 |
2021-12-03 | 42.00 | 43.00 | 42.00 | 42.50 | 122,748 |
2021-12-02 | 42.00 | 42.00 | 42.00 | 42.00 | 10,670 |
2021-12-01 | 43.00 | 43.00 | 42.00 | 42.00 | 44,396 |
2021-11-30 | 43.00 | 43.00 | 43.00 | 43.00 | 109,931 |
2021-11-29 | 43.00 | 43.00 | 43.00 | 43.00 | 32,563 |
2021-11-26 | 45.50 | 45.50 | 43.00 | 43.00 | 241,230 |
2021-11-25 | 46.00 | 46.00 | 45.50 | 45.50 | 108,260 |
2021-11-24 | 45.00 | 47.50 | 45.00 | 46.00 | 309,499 |
2021-11-23 | 44.00 | 45.00 | 44.00 | 45.00 | 220,494 |
2021-11-22 | 43.00 | 44.00 | 43.00 | 44.00 | 241,405 |
2021-11-19 | 43.00 | 43.00 | 43.00 | 43.00 | 121,836 |
2021-11-18 | 43.00 | 43.00 | 43.00 | 43.00 | 133,198 |
2021-11-17 | 42.00 | 43.00 | 42.00 | 43.00 | 104,124 |
2021-11-16 | 42.50 | 42.50 | 42.00 | 42.00 | 44,114 |
2021-11-15 | 40.50 | 42.50 | 40.50 | 42.50 | 234,732 |
2021-11-12 | 39.25 | 40.50 | 38.00 | 40.50 | 599,382 |
2021-11-11 | 39.50 | 39.50 | 39.50 | 39.50 | 30,361 |
2021-11-10 | 39.25 | 39.50 | 39.25 | 39.50 | 215,028 |
2021-11-09 | 41.25 | 41.25 | 38.75 | 39.25 | 463,320 |
2021-11-08 | 41.25 | 41.25 | 41.25 | 41.25 | 142,957 |
2021-11-05 | 41.50 | 41.50 | 41.25 | 41.25 | 104,057 |
2021-11-04 | 40.50 | 41.50 | 40.50 | 41.50 | 470,051 |
2021-11-03 | 45.00 | 45.00 | 40.50 | 41.00 | 959,745 |
2021-11-02 | 45.00 | 45.00 | 45.00 | 45.00 | 98,034 |
2021-11-01 | 45.00 | 45.00 | 45.00 | 45.00 | 119,136 |
2021-10-29 | 45.00 | 45.00 | 45.00 | 45.00 | 20,138 |
2021-10-28 | 45.00 | 45.20 | 45.20 | 45.00 | 8,798 |
2021-10-27 | 45.00 | 45.00 | 45.00 | 45.00 | 87,726 |
2021-10-26 | 45.00 | 45.00 | 45.00 | 45.00 | 21,670 |
2021-10-25 | 45.00 | 44.60 | 44.60 | 44.60 | 44,271 |
2021-10-22 | 45.00 | 45.00 | 45.00 | 45.00 | 134,174 |
2021-10-21 | 45.00 | 45.00 | 45.00 | 45.00 | 165,467 |
2021-10-20 | 45.00 | 45.00 | 45.00 | 45.00 | 53,911 |
2021-10-19 | 45.00 | 45.00 | 45.00 | 45.00 | 201,353 |
2021-10-18 | 45.00 | 45.00 | 45.00 | 45.00 | 123,629 |
2021-10-15 | 45.00 | 45.00 | 45.00 | 45.00 | 95,442 |
2021-10-14 | 45.00 | 45.00 | 45.00 | 45.00 | 33,412 |
2021-10-13 | 45.00 | 45.00 | 45.00 | 45.00 | 87,939 |
2021-10-12 | 45.00 | 45.50 | 45.00 | 45.00 | 215,062 |
2021-10-11 | 45.50 | 45.50 | 45.00 | 45.00 | 146,075 |
2021-10-08 | 43.50 | 45.00 | 43.50 | 45.00 | 200,445 |
2021-10-07 | 43.00 | 43.00 | 43.00 | 43.00 | 5,215 |
2021-10-06 | 43.00 | 43.00 | 42.00 | 43.00 | 71,379 |
2021-10-05 | 44.00 | 44.00 | 42.50 | 43.00 | 581,624 |
2021-10-04 | 44.50 | 44.50 | 44.00 | 44.00 | 187,782 |
2021-10-01 | 45.00 | 45.00 | 44.50 | 44.50 | 198,452 |
2021-09-30 | 45.00 | 44.40 | 44.40 | 44.40 | 327,763 |
2021-09-29 | 42.50 | 45.00 | 42.50 | 45.00 | 513,913 |
2021-09-28 | 44.00 | 42.00 | 42.00 | 42.00 | 364,616 |
2021-09-27 | 44.50 | 44.50 | 44.00 | 44.00 | 150,173 |
2021-09-24 | 43.50 | 44.50 | 43.50 | 44.50 | 137,395 |
2021-09-23 | 45.00 | 45.00 | 43.50 | 43.50 | 286,326 |
2021-09-22 | 44.50 | 45.25 | 44.50 | 45.00 | 545,742 |
2021-09-21 | 46.50 | 46.50 | 44.50 | 44.50 | 481,698 |
2021-09-20 | 49.50 | 49.50 | 45.50 | 46.50 | 885,677 |
2021-09-17 | 54.00 | 50.00 | 49.00 | 49.50 | 743,022 |
2021-09-16 | 53.50 | 53.50 | 53.00 | 53.00 | 112,419 |
2021-09-15 | 55.00 | 54.00 | 54.00 | 54.00 | 259,898 |
2021-09-14 | 55.00 | 55.00 | 55.00 | 55.00 | 62,080 |
2021-09-13 | 55.00 | 55.00 | 54.00 | 55.00 | 225,769 |
2021-09-10 | 55.00 | 55.00 | 54.50 | 54.50 | 78,794 |
2021-09-09 | 55.00 | 55.00 | 55.00 | 55.00 | 138,334 |
2021-09-08 | 55.00 | 55.00 | 54.00 | 55.00 | 88,375 |
2021-09-07 | 56.00 | 56.00 | 54.50 | 55.00 | 508,996 |
2021-09-06 | 58.00 | 58.00 | 55.50 | 56.00 | 298,624 |
2021-09-03 | 59.00 | 59.00 | 58.00 | 58.00 | 240,265 |
2021-09-02 | 61.00 | 61.00 | 58.80 | 58.80 | 374,349 |
2021-09-01 | 59.00 | 61.00 | 59.00 | 61.00 | 580,314 |
2021-08-31 | 56.00 | 59.00 | 56.00 | 59.00 | 1,217,663 |
2021-08-30 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
2021-08-27 | 53.00 | 55.50 | 53.00 | 55.00 | 562,650 |
2021-08-26 | 53.00 | 53.00 | 52.50 | 53.00 | 321,807 |
2021-08-25 | 53.50 | 53.50 | 53.00 | 53.00 | 204,021 |
2021-08-24 | 53.00 | 54.00 | 53.00 | 53.50 | 421,411 |
2021-08-23 | 52.00 | 53.00 | 52.00 | 53.00 | 103,168 |
2021-08-20 | 52.00 | 52.00 | 51.50 | 52.00 | 103,459 |
2021-08-19 | 51.50 | 52.00 | 51.50 | 52.00 | 152,857 |
2021-08-18 | 53.00 | 53.00 | 51.50 | 51.50 | 142,637 |
2021-08-17 | 53.00 | 53.00 | 53.00 | 53.00 | 100,121 |
2021-08-16 | 52.50 | 53.00 | 52.50 | 53.00 | 209,105 |
2021-08-13 | 52.00 | 52.50 | 52.00 | 52.50 | 217,601 |
2021-08-12 | 52.00 | 52.00 | 52.00 | 52.00 | 79,450 |
2021-08-11 | 52.50 | 52.50 | 51.00 | 52.00 | 175,142 |
2021-08-10 | 51.50 | 52.50 | 51.50 | 52.50 | 88,277 |
2021-08-09 | 52.50 | 53.50 | 50.00 | 51.50 | 539,729 |
2021-08-06 | 51.00 | 52.50 | 51.00 | 52.50 | 337,496 |
2021-08-05 | 51.00 | 51.00 | 51.00 | 51.00 | 48,218 |
2021-08-04 | 50.00 | 51.00 | 50.00 | 51.00 | 28,345 |
2021-08-03 | 49.00 | 50.00 | 49.00 | 50.00 | 101,075 |
2021-08-02 | 49.50 | 49.50 | 49.00 | 49.00 | 340,320 |
2021-07-30 | 50.00 | 50.00 | 49.50 | 49.50 | 181,290 |
2021-07-29 | 50.00 | 50.00 | 50.00 | 50.00 | 82,087 |
2021-07-28 | 50.00 | 50.00 | 50.00 | 50.00 | 44,699 |
2021-07-27 | 51.00 | 51.00 | 50.00 | 50.00 | 189,060 |
2021-07-26 | 49.00 | 51.00 | 48.00 | 51.00 | 385,909 |
2021-07-23 | 47.50 | 49.00 | 47.00 | 49.00 | 137,420 |
2021-07-22 | 47.00 | 47.50 | 47.00 | 47.50 | 162,643 |
2021-07-21 | 47.00 | 47.00 | 46.00 | 47.00 | 126,322 |
2021-07-20 | 48.00 | 48.00 | 47.00 | 47.00 | 254,828 |
2021-07-19 | 50.50 | 50.50 | 47.50 | 48.00 | 439,304 |
2021-07-16 | 50.50 | 50.50 | 50.50 | 50.50 | 84,237 |
2021-07-15 | 53.50 | 53.50 | 50.50 | 50.50 | 280,533 |
2021-07-14 | 52.50 | 54.50 | 53.50 | 53.50 | 489,555 |
2021-07-13 | 51.50 | 52.50 | 51.50 | 52.50 | 231,192 |
2021-07-12 | 51.00 | 51.50 | 51.00 | 51.50 | 396,503 |
2021-07-09 | 51.00 | 51.00 | 51.00 | 51.00 | 146,834 |
2021-07-08 | 51.00 | 51.00 | 51.00 | 51.00 | 153,570 |
2021-07-07 | 50.50 | 52.00 | 51.00 | 51.00 | 517,185 |
2021-07-06 | 50.50 | 51.00 | 51.00 | 51.00 | 336,549 |
2021-07-05 | 49.00 | 51.00 | 48.00 | 50.50 | 459,275 |
2021-07-02 | 48.00 | 49.00 | 48.00 | 49.00 | 230,297 |
2021-07-01 | 48.50 | 48.50 | 48.00 | 48.00 | 119,960 |
2021-06-30 | 49.00 | 50.00 | 50.00 | 50.00 | 146,303 |
2021-06-29 | 47.00 | 49.00 | 48.10 | 49.00 | 169,449 |
2021-06-28 | 44.00 | 47.50 | 44.00 | 47.00 | 150,656 |
2021-06-25 | 43.00 | 44.00 | 43.00 | 44.00 | 250,113 |
2021-06-24 | 43.00 | 43.00 | 43.00 | 43.00 | 60,109 |
2021-06-23 | 44.00 | 44.00 | 42.00 | 43.00 | 314,969 |
2021-06-22 | 44.00 | 44.00 | 44.00 | 44.00 | 112,105 |
2021-06-21 | 44.50 | 44.50 | 44.00 | 44.00 | 145,401 |
2021-06-18 | 46.50 | 46.50 | 43.50 | 44.50 | 290,586 |
2021-06-17 | 47.50 | 47.50 | 46.50 | 46.50 | 77,614 |
2021-06-16 | 47.50 | 47.50 | 47.50 | 47.50 | 20,324 |
2021-06-15 | 48.00 | 48.00 | 47.50 | 47.50 | 98,078 |
2021-06-14 | 48.00 | 47.00 | 47.00 | 48.00 | 119,989 |
2021-06-11 | 47.50 | 48.00 | 47.50 | 48.00 | 97,336 |
2021-06-10 | 47.50 | 47.50 | 47.50 | 47.50 | 65,408 |
2021-06-09 | 48.00 | 48.00 | 46.50 | 47.50 | 138,902 |
2021-06-08 | 47.00 | 48.00 | 47.00 | 48.00 | 221,073 |
2021-06-07 | 52.00 | 52.00 | 44.00 | 47.00 | 1,926,405 |
2021-06-04 | 49.50 | 52.00 | 49.50 | 52.00 | 128,891 |
2021-06-03 | 48.50 | 49.50 | 47.50 | 49.50 | 367,232 |
2021-06-02 | 46.00 | 48.50 | 45.00 | 48.50 | 259,525 |
2021-06-01 | 47.50 | 47.50 | 44.50 | 46.00 | 929,261 |
2021-05-28 | 49.00 | 48.00 | 48.00 | 48.00 | 361,993 |
2021-05-27 | 48.50 | 49.00 | 48.50 | 49.00 | 169,787 |
2021-05-26 | 51.50 | 48.50 | 47.50 | 48.50 | 1,107,132 |
2021-05-25 | 51.50 | 51.50 | 50.50 | 51.50 | 191,966 |
2021-05-24 | 51.50 | 51.50 | 51.50 | 51.50 | 158,522 |
2021-05-21 | 52.50 | 52.50 | 51.00 | 51.50 | 431,347 |
2021-05-20 | 52.50 | 52.50 | 52.50 | 52.50 | 38,251 |
2021-05-19 | 53.50 | 53.00 | 52.50 | 52.50 | 163,132 |
2021-05-18 | 53.00 | 53.50 | 52.50 | 53.50 | 248,968 |
2021-05-17 | 53.00 | 53.00 | 53.00 | 53.00 | 95,248 |
2021-05-14 | 53.50 | 54.50 | 53.00 | 53.00 | 231,691 |
2021-05-13 | 53.00 | 53.50 | 52.00 | 53.50 | 339,234 |
2021-05-12 | 52.00 | 53.50 | 52.00 | 53.50 | 735,794 |
2021-05-11 | 53.50 | 53.50 | 51.00 | 52.00 | 604,175 |
2021-05-10 | 51.00 | 52.50 | 51.00 | 52.50 | 678,495 |
2021-05-07 | 51.00 | 52.50 | 51.00 | 51.00 | 441,665 |
2021-05-06 | 48.50 | 52.00 | 50.00 | 52.00 | 381,481 |
2021-05-05 | 48.00 | 48.00 | 48.00 | 48.00 | 602,723 |
2021-05-04 | 45.00 | 48.00 | 45.00 | 48.00 | 403,711 |
2021-04-30 | 45.00 | 45.00 | 45.00 | 45.00 | 205,042 |
2021-04-29 | 45.50 | 46.50 | 45.00 | 45.00 | 561,250 |
2021-04-28 | 42.00 | 46.50 | 42.00 | 46.00 | 593,183 |
2021-04-27 | 42.00 | 42.00 | 42.00 | 42.00 | 197,430 |
2021-04-26 | 39.50 | 42.50 | 42.00 | 42.00 | 1,127,997 |
2021-04-23 | 38.00 | 39.50 | 38.00 | 39.50 | 440,298 |
2021-04-22 | 36.50 | 38.00 | 36.50 | 38.00 | 308,333 |
2021-04-21 | 36.50 | 36.50 | 36.00 | 36.50 | 265,180 |
2021-04-20 | 37.50 | 36.50 | 36.50 | 36.50 | 173,751 |
2021-04-19 | 37.00 | 37.10 | 37.00 | 37.50 | 383,745 |
2021-04-16 | 38.50 | 37.00 | 37.00 | 37.50 | 627,043 |
2021-04-15 | 38.50 | 39.00 | 38.00 | 38.00 | 578,252 |
2021-04-14 | 39.50 | 39.00 | 38.50 | 39.00 | 588,709 |
2021-04-13 | 39.00 | 39.10 | 39.10 | 39.10 | 823,121 |
2021-04-12 | 37.50 | 38.00 | 38.00 | 38.00 | 448,651 |
2021-04-09 | 37.00 | 37.50 | 37.00 | 37.50 | 310,913 |
2021-04-08 | 37.00 | 37.00 | 37.00 | 37.00 | 621,368 |
2021-04-07 | 37.00 | 37.00 | 37.00 | 37.00 | 275,217 |
2021-04-06 | 34.75 | 37.00 | 34.75 | 37.00 | 618,501 |
2021-04-01 | 34.50 | 34.75 | 34.50 | 34.75 | 340,476 |
2021-03-31 | 34.50 | 34.50 | 34.50 | 34.50 | 57,504 |
2021-03-30 | 35.50 | 35.50 | 34.50 | 34.50 | 217,769 |
2021-03-29 | 35.50 | 35.50 | 35.50 | 35.50 | 129,521 |
2021-03-26 | 34.50 | 35.50 | 34.50 | 35.50 | 880,971 |
2021-03-25 | 36.00 | 36.00 | 34.50 | 34.50 | 286,628 |
2021-03-24 | 36.00 | 36.00 | 36.00 | 36.00 | 47,195 |
2021-03-23 | 36.00 | 35.00 | 35.00 | 36.00 | 189,803 |
2021-03-22 | 36.00 | 36.00 | 35.00 | 35.50 | 436,867 |
2021-03-19 | 36.00 | 35.00 | 35.00 | 36.00 | 53,953 |
2021-03-18 | 36.00 | 35.00 | 35.00 | 35.00 | 111,984 |
2021-03-17 | 36.00 | 36.00 | 36.00 | 36.00 | 83,186 |
2021-03-16 | 36.00 | 36.00 | 36.00 | 36.00 | 46,175 |
2021-03-15 | 36.00 | 36.00 | 36.00 | 36.00 | 22,409 |
2021-03-12 | 37.00 | 37.00 | 37.00 | 36.00 | 188,038 |
2021-03-11 | 37.00 | 37.00 | 37.00 | 37.00 | 119,600 |
2021-03-10 | 38.00 | 38.00 | 37.00 | 37.00 | 235,155 |
2021-03-09 | 37.00 | 38.50 | 37.00 | 38.50 | 44,749 |
2021-03-08 | 37.00 | 37.00 | 37.00 | 37.00 | 28,722 |
2021-03-05 | 37.00 | 37.00 | 37.00 | 37.00 | 142,337 |
2021-03-04 | 38.00 | 37.60 | 37.60 | 37.00 | 158,273 |
2021-03-03 | 36.50 | 38.40 | 38.40 | 38.40 | 576,662 |
2021-03-02 | 36.00 | 36.00 | 36.00 | 36.00 | 139,528 |
2021-03-01 | 35.50 | 36.00 | 35.00 | 36.00 | 111,529 |
2021-02-26 | 35.00 | 35.50 | 35.00 | 35.50 | 177,023 |
2021-02-25 | 34.50 | 35.00 | 34.50 | 35.00 | 92,692 |
2021-02-24 | 33.00 | 34.50 | 32.50 | 34.50 | 390,560 |
2021-02-23 | 35.50 | 35.50 | 34.00 | 34.00 | 336,393 |
2021-02-22 | 36.50 | 36.50 | 35.50 | 35.50 | 270,968 |
2021-02-19 | 36.50 | 36.00 | 36.00 | 36.50 | 281,985 |
2021-02-18 | 36.50 | 36.50 | 36.50 | 36.50 | 149,575 |
2021-02-17 | 36.50 | 36.50 | 36.50 | 36.50 | 125,120 |
2021-02-16 | 36.50 | 36.50 | 36.50 | 36.50 | 260,734 |
2021-02-15 | 36.50 | 36.50 | 36.50 | 36.50 | 352,135 |
2021-02-12 | 36.50 | 36.50 | 36.50 | 36.50 | 427,071 |
2021-02-11 | 38.00 | 38.00 | 37.00 | 37.00 | 157,665 |
2021-02-10 | 37.50 | 38.00 | 37.50 | 38.00 | 174,592 |
2021-02-09 | 38.50 | 37.00 | 37.00 | 38.50 | 253,412 |
2021-02-08 | 40.00 | 37.00 | 37.00 | 37.00 | 449,841 |
2021-02-05 | 36.50 | 40.50 | 36.50 | 40.00 | 488,877 |
2021-02-04 | 37.00 | 37.00 | 37.00 | 37.00 | 101,463 |
2021-02-03 | 37.00 | 37.00 | 37.00 | 37.00 | 255,110 |
2021-02-02 | 34.00 | 37.50 | 34.00 | 37.00 | 403,383 |
2021-02-01 | 33.50 | 34.00 | 33.50 | 34.00 | 98,885 |
2021-01-29 | 33.50 | 33.50 | 33.50 | 33.50 | 151,830 |
2021-01-28 | 34.00 | 34.00 | 33.50 | 33.50 | 237,333 |
2021-01-27 | 34.00 | 34.00 | 33.60 | 34.00 | 122,751 |
2021-01-26 | 34.00 | 34.00 | 34.00 | 34.00 | 112,717 |
2021-01-25 | 33.00 | 34.00 | 33.00 | 34.00 | 123,177 |
2021-01-22 | 33.00 | 33.00 | 33.00 | 33.00 | 110,503 |
2021-01-21 | 33.00 | 33.00 | 33.00 | 33.00 | 60,834 |
2021-01-20 | 33.50 | 33.50 | 33.00 | 33.00 | 77,286 |
2021-01-19 | 33.50 | 33.50 | 33.50 | 33.50 | 47,960 |
2021-01-18 | 34.50 | 34.50 | 33.50 | 33.50 | 497,087 |
2021-01-15 | 34.00 | 35.00 | 34.00 | 34.50 | 297,649 |
2021-01-14 | 31.50 | 34.00 | 31.50 | 34.00 | 218,753 |
2021-01-13 | 31.00 | 31.50 | 31.00 | 31.50 | 90,981 |
2021-01-12 | 31.00 | 31.00 | 31.00 | 31.00 | 114,518 |
2021-01-11 | 31.50 | 31.50 | 29.00 | 31.00 | 827,073 |
2021-01-08 | 32.00 | 32.00 | 31.50 | 32.00 | 358,814 |
2021-01-07 | 32.50 | 32.50 | 31.50 | 32.00 | 322,950 |
2021-01-06 | 33.00 | 33.00 | 32.50 | 32.50 | 114,907 |
2021-01-05 | 32.50 | 31.60 | 31.60 | 32.50 | 99,743 |
2021-01-04 | 31.50 | 32.50 | 31.50 | 32.50 | 237,798 |
2020-12-31 | 32.00 | 32.00 | 32.00 | 32.00 | 181,000 |
2020-12-30 | 32.00 | 32.00 | 32.00 | 32.00 | 101,337 |
2020-12-29 | 32.00 | 32.00 | 32.00 | 32.00 | 421,295 |
2020-12-24 | 32.00 | 32.00 | 32.00 | 32.00 | 41,791 |
2020-12-23 | 31.50 | 32.00 | 31.50 | 32.00 | 62,104 |
2020-12-22 | 31.50 | 31.50 | 31.50 | 31.50 | 19,189 |
2020-12-21 | 32.50 | 32.50 | 31.50 | 31.50 | 136,131 |
2020-12-18 | 32.50 | 33.00 | 32.50 | 32.50 | 89,302 |
2020-12-17 | 31.50 | 32.50 | 31.50 | 32.50 | 97,484 |
2020-12-16 | 32.50 | 32.50 | 31.50 | 31.50 | 125,168 |
2020-12-15 | 33.50 | 33.50 | 32.50 | 32.50 | 28,137 |
2020-12-14 | 34.00 | 34.00 | 33.00 | 33.00 | 123,778 |
2020-12-11 | 34.50 | 34.50 | 34.00 | 34.00 | 38,950 |
2020-12-10 | 34.50 | 34.50 | 34.50 | 34.50 | 25,312 |
2020-12-09 | 34.50 | 34.50 | 34.50 | 34.50 | 91,201 |
2020-12-08 | 34.00 | 36.00 | 36.00 | 34.50 | 374,837 |
2020-12-07 | 34.00 | 34.00 | 34.00 | 34.00 | 37,710 |
2020-12-04 | 32.00 | 34.00 | 32.00 | 34.00 | 136,795 |
2020-12-03 | 32.00 | 32.00 | 32.00 | 32.00 | 30,673 |
2020-12-02 | 32.00 | 32.00 | 32.00 | 32.00 | 156,976 |
2020-12-01 | 32.00 | 32.00 | 32.00 | 32.00 | 107,502 |
2020-11-30 | 32.00 | 32.00 | 32.00 | 32.00 | 49,980 |
2020-11-27 | 31.50 | 32.00 | 31.50 | 32.00 | 95,972 |
2020-11-26 | 32.00 | 32.00 | 31.50 | 31.50 | 174,053 |
2020-11-25 | 32.50 | 32.50 | 32.00 | 32.00 | 156,156 |
2020-11-24 | 32.00 | 32.00 | 32.00 | 32.00 | 160,544 |
2020-11-23 | 32.00 | 32.00 | 32.00 | 32.00 | 142,557 |
2020-11-20 | 32.00 | 32.00 | 32.00 | 32.00 | 82,704 |
2020-11-19 | 33.00 | 33.00 | 32.00 | 32.00 | 230,308 |
2020-11-18 | 31.50 | 33.00 | 32.40 | 33.00 | 230,637 |
2020-11-17 | 30.50 | 31.50 | 30.50 | 31.50 | 242,371 |
2020-11-16 | 29.50 | 30.50 | 29.50 | 30.50 | 262,882 |
2020-11-13 | 29.50 | 29.50 | 28.00 | 29.50 | 2,663 |
2020-11-12 | 29.50 | 29.50 | 29.50 | 29.50 | 91,412 |
2020-11-11 | 29.50 | 29.50 | 29.50 | 29.50 | 43,605 |
2020-11-10 | 29.50 | 29.50 | 29.50 | 29.50 | 26,910 |
2020-11-09 | 29.50 | 29.50 | 29.50 | 29.50 | 138,051 |
2020-11-06 | 28.00 | 29.00 | 28.00 | 29.00 | 129,428 |
2020-11-05 | 27.00 | 28.00 | 27.00 | 28.00 | 186,151 |
2020-11-04 | 27.00 | 27.00 | 26.00 | 27.00 | 131,482 |
2020-11-03 | 27.00 | 28.00 | 28.00 | 28.00 | 126,533 |
2020-11-02 | 26.00 | 27.00 | 26.00 | 27.00 | 371,513 |
2020-10-30 | 26.00 | 26.00 | 26.00 | 26.00 | 64,095 |
2020-10-29 | 25.50 | 26.00 | 25.50 | 26.00 | 132,323 |
2020-10-28 | 26.00 | 26.00 | 26.00 | 25.50 | 468,574 |
2020-10-27 | 26.00 | 26.00 | 26.00 | 26.00 | 168,361 |
2020-10-26 | 26.00 | 26.00 | 26.00 | 26.00 | 41,867 |
2020-10-23 | 26.00 | 26.00 | 26.00 | 26.00 | 3,475 |
2020-10-22 | 26.00 | 26.00 | 25.00 | 26.00 | 83,871 |
2020-10-21 | 26.00 | 26.00 | 26.00 | 26.00 | 24,097 |
2020-10-20 | 26.00 | 26.00 | 26.00 | 26.00 | 463 |
2020-10-16 | 26.00 | 26.00 | 26.00 | 26.00 | 13,546 |
2020-10-15 | 26.00 | 26.00 | 26.00 | 26.00 | 45,823 |
2020-10-14 | 26.00 | 26.00 | 26.00 | 26.00 | 28,947 |
2020-10-13 | 26.00 | 26.00 | 26.00 | 26.00 | 80,425 |
2020-10-12 | 26.00 | 26.00 | 26.00 | 26.00 | 188,243 |
2020-10-09 | 25.50 | 26.00 | 25.50 | 26.00 | 362,923 |
2020-10-08 | 25.50 | 25.50 | 25.50 | 25.50 | 23,049 |
2020-10-07 | 25.50 | 25.50 | 25.50 | 25.50 | 13,165 |
2020-10-06 | 25.50 | 25.50 | 25.50 | 25.50 | 45,067 |
2020-10-05 | 25.50 | 25.50 | 25.50 | 25.50 | 269,889 |
2020-10-02 | 25.50 | 25.50 | 25.50 | 25.50 | 600,000 |
2020-10-01 | 25.50 | 25.50 | 25.50 | 25.50 | 85,311 |
2020-09-30 | 25.00 | 25.50 | 25.00 | 25.50 | 2,722,912 |
2020-09-29 | 25.00 | 25.00 | 25.00 | 25.00 | 55,260 |
2020-09-28 | 25.00 | 25.00 | 25.00 | 25.00 | 175,232 |
2020-09-25 | 25.00 | 25.00 | 25.00 | 25.00 | 1,151,743 |
2020-09-24 | 25.00 | 25.00 | 25.00 | 25.00 | 700,345 |
2020-09-23 | 25.00 | 25.00 | 25.00 | 25.00 | 1,934,558 |
2020-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | 3,786 |
2020-09-21 | 25.00 | 25.00 | 25.00 | 25.00 | 113,472 |
2020-09-18 | 25.50 | 25.40 | 25.40 | 25.00 | 94,650 |
2020-09-17 | 25.50 | 25.40 | 25.40 | 25.50 | 173,911 |
2020-09-16 | 23.50 | 25.50 | 25.00 | 25.50 | 2,668,411 |
2020-09-15 | 24.00 | 24.40 | 24.40 | 24.00 | 300,901 |
2020-09-14 | 24.00 | 24.00 | 24.00 | 24.00 | 63,184 |
2020-09-11 | 24.00 | 24.00 | 24.00 | 24.00 | 102,503 |
2020-09-10 | 24.00 | 24.00 | 24.00 | 24.00 | 28,891 |
2020-09-09 | 24.00 | 24.00 | 24.00 | 24.00 | 134,084 |
2020-09-08 | 24.00 | 24.00 | 24.00 | 24.00 | 94,916 |
2020-09-07 | 24.00 | 24.00 | 23.00 | 24.00 | 131,577 |
2020-09-04 | 24.00 | 24.00 | 24.00 | 24.00 | 382,839 |
2020-09-03 | 24.00 | 24.00 | 24.00 | 24.00 | 124,572 |
2020-09-02 | 24.00 | 24.00 | 24.00 | 24.50 | 474,162 |
2020-09-01 | 23.50 | 23.60 | 23.60 | 23.50 | 196,515 |
2020-08-28 | 23.50 | 23.50 | 23.50 | 23.50 | 26,696 |
2020-08-27 | 23.50 | 23.60 | 23.60 | 23.50 | 1,704,279 |
2020-08-26 | 23.50 | 23.80 | 23.80 | 23.50 | 116,276 |
2020-08-25 | 23.50 | 23.50 | 23.50 | 23.50 | 261,190 |
2020-08-24 | 23.50 | 23.50 | 23.50 | 23.50 | 195,099 |
2020-08-21 | 23.50 | 23.50 | 23.50 | 23.50 | 104,540 |
2020-08-20 | 23.50 | 23.50 | 23.50 | 23.50 | 98,407 |
2020-08-19 | 23.50 | 23.50 | 23.50 | 23.50 | 53,267 |
2020-08-18 | 23.50 | 23.50 | 23.50 | 23.50 | 22,662 |
2020-08-17 | 23.50 | 23.50 | 23.50 | 23.50 | 41,389 |
2020-08-14 | 23.50 | 23.50 | 23.00 | 23.50 | 109,522 |
2020-08-13 | 23.50 | 23.50 | 23.50 | 23.50 | 11,557 |
2020-08-12 | 23.50 | 23.50 | 23.50 | 23.50 | 216,707 |
2020-08-11 | 23.50 | 23.50 | 23.50 | 23.50 | 58,765 |
2020-08-10 | 23.50 | 23.50 | 23.50 | 23.50 | 105,797 |
2020-08-07 | 23.50 | 23.50 | 23.50 | 23.50 | 14,241 |
2020-08-06 | 22.50 | 23.50 | 22.50 | 23.50 | 128,796 |
2020-08-05 | 23.00 | 23.50 | 23.00 | 23.50 | 360,930 |
2020-08-04 | 22.50 | 22.50 | 22.50 | 22.50 | 52,437 |
2020-08-03 | 22.50 | 22.50 | 22.50 | 22.50 | 141,725 |
2020-07-31 | 22.50 | 22.50 | 22.50 | 22.50 | 72,688 |
2020-07-30 | 22.50 | 22.50 | 22.50 | 22.50 | 28,008 |
2020-07-29 | 22.50 | 22.50 | 22.50 | 22.50 | 130,870 |
2020-07-28 | 22.50 | 22.50 | 22.50 | 22.50 | 425,480 |
2020-07-27 | 23.00 | 23.00 | 21.50 | 22.50 | 384,019 |
2020-07-24 | 22.00 | 23.00 | 21.00 | 22.50 | 290,459 |
2020-07-23 | 22.50 | 22.50 | 22.00 | 22.50 | 144,876 |
2020-07-22 | 22.50 | 22.50 | 22.50 | 22.50 | 83,829 |
2020-07-21 | 23.00 | 23.00 | 22.00 | 22.50 | 365,750 |
2020-07-20 | 23.00 | 23.00 | 23.00 | 23.00 | 86,118 |
2020-07-17 | 23.00 | 23.00 | 23.00 | 23.00 | 184,871 |
2020-07-16 | 25.50 | 25.50 | 23.00 | 23.00 | 528,811 |
2020-07-15 | 26.00 | 26.50 | 25.00 | 26.50 | 906,218 |
2020-07-14 | 25.50 | 26.00 | 25.60 | 26.00 | 891,112 |
2020-07-13 | 25.50 | 26.00 | 25.50 | 26.00 | 562,919 |
2020-07-10 | 25.50 | 26.00 | 26.00 | 25.50 | 539,581 |
2020-07-09 | 22.50 | 25.50 | 22.50 | 25.50 | 915,316 |
2020-07-08 | 24.50 | 24.50 | 24.50 | 24.50 | 196,659 |
2020-07-07 | 24.50 | 24.50 | 24.50 | 24.50 | 84,195 |
2020-07-06 | 24.50 | 25.00 | 24.50 | 24.50 | 403,424 |
2020-07-03 | 24.50 | 24.50 | 24.50 | 24.50 | 48,970 |
2020-07-02 | 24.50 | 24.50 | 24.00 | 24.50 | 252,567 |
2020-07-01 | 24.50 | 24.50 | 24.50 | 24.50 | 44,067 |
2020-06-30 | 24.50 | 24.50 | 24.00 | 24.50 | 281,422 |
2020-06-29 | 24.50 | 24.50 | 24.50 | 24.50 | 72,447 |
2020-06-26 | 23.00 | 24.50 | 23.00 | 23.00 | 285,965 |
2020-06-25 | 23.00 | 23.00 | 23.00 | 23.00 | 111,300 |
2020-06-24 | 22.50 | 23.00 | 22.50 | 22.50 | 127,841 |
2020-06-23 | 25.50 | 23.80 | 23.80 | 22.50 | 528,385 |
2020-06-22 | 25.50 | 25.50 | 25.50 | 25.50 | 13,954 |
2020-06-19 | 25.50 | 25.50 | 25.50 | 25.50 | 25,260 |
2020-06-18 | 25.50 | 25.50 | 25.50 | 25.50 | 113,447 |
2020-06-17 | 25.50 | 25.00 | 25.00 | 25.50 | 19,999 |
2020-06-16 | 25.50 | 26.00 | 26.00 | 25.50 | 97,867 |
2020-06-15 | 26.00 | 26.00 | 24.50 | 25.50 | 149,356 |
2020-06-12 | 27.00 | 27.00 | 25.00 | 26.00 | 183,633 |
2020-06-11 | 28.00 | 28.00 | 27.00 | 27.00 | 122,058 |
2020-06-10 | 26.00 | 28.50 | 26.00 | 28.00 | 1,627,047 |
2020-06-09 | 26.00 | 26.00 | 24.50 | 25.50 | 204,611 |
2020-06-08 | 26.00 | 26.00 | 26.00 | 26.00 | 258,943 |
2020-06-05 | 26.00 | 26.00 | 26.00 | 26.00 | 169,968 |
2020-06-04 | 25.50 | 26.00 | 25.50 | 26.00 | 265,489 |
2020-06-03 | 25.00 | 25.50 | 24.00 | 25.50 | 163,997 |
2020-06-02 | 26.00 | 26.00 | 26.00 | 26.00 | 572,832 |
2020-06-01 | 26.00 | 26.00 | 26.00 | 26.00 | 104,092 |
2020-05-29 | 25.50 | 26.00 | 26.00 | 25.50 | 330,426 |
2020-05-28 | 23.00 | 25.50 | 23.00 | 25.50 | 791,918 |
2020-05-27 | 23.00 | 23.00 | 23.00 | 23.00 | 85,019 |
2020-05-26 | 21.00 | 23.00 | 22.00 | 23.00 | 766,887 |
2020-05-22 | 21.00 | 21.00 | 21.00 | 21.00 | 488,645 |
2020-05-21 | 21.00 | 21.00 | 21.00 | 21.00 | 271,918 |
2020-05-20 | 21.00 | 21.00 | 21.00 | 21.00 | 180,377 |
2020-05-19 | 21.00 | 21.00 | 21.00 | 21.00 | 413,463 |
2020-05-18 | 20.50 | 21.00 | 20.50 | 20.50 | 138,351 |
2020-05-15 | 20.50 | 20.50 | 20.50 | 20.50 | 123,099 |
2020-05-14 | 21.00 | 21.00 | 21.00 | 20.50 | 717,882 |
2020-05-13 | 21.00 | 21.00 | 21.00 | 21.00 | 357,972 |
2020-05-12 | 21.00 | 21.00 | 21.00 | 21.00 | 16,100 |
2020-05-11 | 21.00 | 21.00 | 21.00 | 21.00 | 194,662 |
2020-05-07 | 21.00 | 21.00 | 21.00 | 21.00 | 287,199 |
2020-05-06 | 21.00 | 21.00 | 21.00 | 21.00 | 268,065 |
2020-05-05 | 22.00 | 22.00 | 21.00 | 21.00 | 108,798 |
2020-05-04 | 21.00 | 21.00 | 21.00 | 21.00 | 79,142 |
2020-05-01 | 20.50 | 21.00 | 20.50 | 21.00 | 429,998 |
2020-04-30 | 20.50 | 20.50 | 20.50 | 20.50 | 149,214 |
2020-04-29 | 22.00 | 22.00 | 20.00 | 20.50 | 126,359 |
2020-04-28 | 20.50 | 20.50 | 20.50 | 20.50 | 134,635 |
2020-04-27 | 21.00 | 21.00 | 20.50 | 20.50 | 124,671 |
2020-04-24 | 21.00 | 21.00 | 21.00 | 21.00 | 147,315 |
2020-04-23 | 21.50 | 21.50 | 21.00 | 21.00 | 76,767 |
2020-04-22 | 22.00 | 22.00 | 21.50 | 22.00 | 291,208 |
2020-04-21 | 22.00 | 22.00 | 22.00 | 22.00 | 115,700 |
2020-04-20 | 21.00 | 22.00 | 21.00 | 22.00 | 257,232 |
2020-04-17 | 20.50 | 20.50 | 20.50 | 20.50 | 354,349 |
2020-04-16 | 19.00 | 20.50 | 19.00 | 20.50 | 126,008 |
2020-04-15 | 19.00 | 19.00 | 19.00 | 19.00 | 146,056 |
2020-04-14 | 22.00 | 22.00 | 17.50 | 20.50 | 463,714 |
2020-04-09 | 20.50 | 20.50 | 20.50 | 20.50 | 269,589 |
2020-04-08 | 21.00 | 21.00 | 21.00 | 21.00 | 34,456 |
2020-04-07 | 21.00 | 21.00 | 21.00 | 21.00 | 393,376 |
2020-04-06 | 22.50 | 22.00 | 21.00 | 22.50 | 329,390 |
2020-04-03 | 22.50 | 22.50 | 22.00 | 22.50 | 0 |
2020-04-03 | 22.50 | 22.50 | 22.00 | 22.50 | 34,787 |
2020-04-02 | 22.50 | 22.50 | 22.50 | 22.50 | 15,349 |
2020-04-02 | 22.50 | 22.50 | 22.00 | 22.50 | 8,783 |
2020-04-01 | 23.50 | 22.50 | 22.50 | 22.50 | 20,641 |
2020-04-01 | 23.50 | 23.50 | 22.50 | 23.50 | 20,641 |
2020-03-31 | 23.50 | 22.40 | 22.40 | 23.50 | 99,411 |
2020-03-30 | 23.50 | 23.50 | 23.50 | 23.50 | 16,527 |
2020-03-27 | 23.50 | 23.50 | 23.50 | 23.50 | 33,422 |
2020-03-26 | 23.50 | 23.50 | 23.50 | 23.50 | 57,375 |
2020-03-25 | 23.50 | 23.50 | 23.50 | 23.50 | 23,762 |
2020-03-24 | 23.00 | 23.50 | 23.00 | 23.00 | 4,151 |
2020-03-23 | 23.50 | 23.50 | 23.50 | 23.50 | 10,025 |
2020-03-20 | 21.70 | 23.50 | 21.70 | 21.60 | 95,754 |
2020-03-19 | 21.60 | 21.60 | 21.60 | 21.50 | 0 |
2020-03-18 | 21.00 | 21.00 | 21.00 | 21.00 | 3,000 |
2020-03-17 | 23.00 | 23.00 | 22.00 | 23.00 | 50,000 |
2020-03-16 | 24.50 | 24.50 | 24.00 | 24.50 | 89,834 |
2020-03-13 | 25.00 | 25.00 | 25.00 | 24.50 | 62,874 |
2020-03-12 | 25.00 | 25.00 | 24.50 | 25.50 | 86,295 |
2020-03-11 | 24.00 | 26.00 | 25.00 | 24.00 | 101,657 |
2020-03-10 | 22.50 | 24.00 | 23.00 | 22.50 | 163,824 |
2020-03-09 | 23.50 | 23.50 | 22.50 | 25.00 | 113,793 |
2020-03-06 | 26.00 | 26.00 | 25.00 | 25.00 | 119,351 |
2020-03-05 | 28.50 | 28.50 | 25.50 | 28.50 | 468,753 |
2020-03-04 | 28.50 | 28.50 | 28.50 | 28.50 | 144,419 |
2020-03-03 | 27.50 | 28.50 | 27.50 | 27.50 | 157,451 |
2020-03-02 | 27.50 | 27.50 | 26.00 | 27.50 | 136,390 |
2020-02-28 | 29.00 | 29.00 | 27.50 | 29.50 | 168,444 |
2020-02-27 | 31.00 | 31.00 | 29.50 | 31.00 | 116,337 |
2020-02-26 | 34.50 | 34.50 | 31.00 | 34.50 | 447,447 |
2020-02-25 | 34.50 | 34.50 | 33.00 | 34.50 | 25,482 |
2020-02-24 | 35.00 | 35.00 | 34.50 | 35.00 | 145,098 |
2020-02-21 | 35.00 | 35.00 | 35.00 | 35.00 | 16,031 |
2020-02-20 | 35.00 | 35.00 | 35.00 | 35.00 | 359,348 |
2020-02-19 | 35.00 | 35.00 | 35.00 | 35.00 | 125,700 |
2020-02-18 | 34.50 | 35.00 | 35.00 | 35.00 | 127,470 |
2020-02-17 | 34.50 | 34.50 | 34.50 | 34.50 | 77,147 |
2020-02-14 | 34.50 | 33.60 | 33.60 | 34.50 | 62,111 |
2020-02-13 | 34.50 | 34.50 | 34.50 | 34.50 | 30,463 |
2020-02-12 | 35.00 | 35.00 | 34.50 | 34.50 | 70,661 |
2020-02-11 | 34.00 | 35.00 | 33.00 | 35.00 | 136,209 |
2020-02-10 | 34.00 | 34.00 | 33.00 | 34.00 | 141,210 |
2020-02-07 | 34.00 | 34.00 | 33.00 | 33.50 | 88,878 |
2020-02-06 | 32.20 | 33.50 | 32.00 | 33.50 | 579,692 |
2020-02-05 | 32.50 | 33.00 | 33.00 | 32.50 | 171,501 |
2020-02-04 | 32.50 | 32.50 | 31.00 | 32.50 | 24,150 |
2020-02-03 | 32.50 | 32.50 | 31.00 | 32.50 | 77,896 |
2020-01-31 | 33.00 | 33.00 | 32.00 | 33.00 | 42,940 |
2020-01-30 | 32.50 | 33.00 | 32.50 | 33.00 | 135,259 |
2020-01-29 | 32.00 | 32.50 | 32.00 | 32.50 | 199,856 |
2020-01-28 | 32.00 | 32.00 | 31.00 | 32.00 | 27,189 |
2020-01-27 | 32.00 | 32.00 | 32.00 | 32.00 | 75,637 |
2020-01-24 | 32.00 | 32.00 | 32.00 | 32.00 | 30,069 |
2020-01-23 | 32.00 | 32.00 | 31.00 | 32.00 | 33,056 |
2020-01-22 | 32.00 | 32.00 | 32.00 | 32.00 | 50,742 |
2020-01-21 | 32.00 | 32.00 | 32.00 | 32.00 | 34,449 |
2020-01-20 | 32.00 | 32.00 | 31.00 | 32.00 | 73,942 |
2020-01-17 | 33.00 | 33.00 | 32.00 | 32.00 | 107,221 |
2020-01-16 | 33.00 | 33.00 | 33.00 | 33.00 | 36,529 |
2020-01-15 | 32.00 | 33.00 | 32.20 | 33.00 | 145,543 |
2020-01-14 | 33.50 | 33.50 | 31.50 | 32.00 | 412,440 |
2020-01-13 | 33.50 | 33.50 | 32.00 | 33.50 | 150,971 |
2020-01-10 | 37.00 | 37.00 | 32.00 | 33.50 | 475,950 |
2020-01-09 | 37.00 | 37.00 | 37.00 | 37.00 | 91,847 |
2020-01-08 | 37.00 | 37.50 | 37.00 | 37.00 | 434,054 |
2020-01-07 | 37.00 | 37.00 | 36.00 | 37.00 | 246,203 |
2020-01-06 | 37.00 | 37.00 | 37.00 | 37.00 | 279,369 |
2020-01-03 | 37.00 | 37.00 | 36.00 | 37.00 | 105,178 |
2020-01-02 | 36.50 | 37.00 | 36.00 | 37.00 | 288,511 |
2019-12-31 | 36.50 | 36.50 | 36.50 | 36.50 | 90,523 |
2019-12-30 | 35.50 | 36.50 | 35.50 | 36.50 | 444,367 |
2019-12-27 | 35.00 | 35.50 | 34.00 | 35.50 | 50,892 |
2019-12-24 | 35.00 | 35.00 | 34.00 | 35.00 | 4,795 |
2019-12-23 | 34.50 | 34.50 | 33.00 | 34.50 | 112,164 |
2019-12-20 | 34.50 | 34.50 | 33.00 | 34.50 | 96,701 |
2019-12-19 | 33.00 | 34.50 | 33.00 | 34.50 | 255,557 |
2019-12-18 | 31.50 | 34.50 | 30.00 | 33.00 | 396,619 |
2019-12-17 | 31.00 | 31.00 | 31.00 | 31.00 | 63,173 |
2019-12-16 | 30.50 | 31.00 | 30.50 | 31.00 | 130,060 |
2019-12-13 | 30.00 | 30.50 | 29.00 | 30.50 | 40,918 |
2019-12-12 | 31.00 | 31.00 | 29.00 | 29.00 | 91,416 |
2019-12-11 | 31.00 | 31.00 | 31.00 | 31.00 | 77,836 |
2019-12-10 | 28.00 | 31.50 | 28.00 | 31.00 | 194,867 |
2019-12-09 | 28.00 | 28.00 | 27.00 | 28.00 | 52,608 |
2019-12-06 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2019-12-05 | 28.00 | 28.00 | 28.00 | 28.00 | 3,594 |
2019-12-04 | 28.00 | 28.00 | 28.00 | 28.00 | 14,144 |
2019-12-03 | 28.00 | 28.00 | 27.00 | 28.00 | 20,917 |
2019-12-02 | 28.00 | 28.00 | 28.00 | 28.00 | 24,337 |
2019-11-29 | 28.00 | 28.00 | 28.00 | 28.00 | 6,153 |
2019-11-28 | 28.00 | 28.00 | 28.00 | 28.00 | 59,787 |
2019-11-27 | 27.00 | 28.00 | 26.00 | 28.00 | 70,388 |
2019-11-26 | 28.00 | 28.00 | 27.00 | 27.00 | 85,616 |
2019-11-25 | 28.00 | 28.00 | 28.00 | 28.00 | 99,001 |
2019-11-22 | 28.00 | 28.00 | 28.00 | 28.00 | 41,510 |
2019-11-21 | 28.00 | 28.00 | 28.00 | 28.00 | 20,545 |
2019-11-20 | 29.00 | 27.80 | 27.80 | 27.50 | 56,538 |
2019-11-19 | 29.00 | 29.00 | 28.00 | 29.00 | 65,000 |
2019-11-18 | 29.00 | 29.00 | 28.00 | 29.00 | 8,398 |
2019-11-15 | 29.00 | 29.00 | 29.00 | 29.00 | 36,100 |
2019-11-14 | 29.00 | 29.00 | 29.00 | 29.00 | 25,637 |
2019-11-13 | 29.00 | 29.00 | 29.00 | 29.00 | 49,080 |
2019-11-12 | 29.00 | 29.00 | 29.00 | 29.00 | 116,358 |
2019-11-11 | 28.00 | 29.00 | 28.00 | 29.00 | 41,418 |
2019-11-08 | 28.00 | 28.00 | 27.00 | 28.00 | 0 |
2019-11-07 | 28.00 | 28.00 | 28.00 | 28.00 | 12,184 |
2019-11-06 | 28.00 | 28.00 | 28.00 | 28.00 | 40,396 |
2019-11-05 | 28.00 | 28.50 | 27.00 | 28.00 | 19,416 |
2019-11-04 | 28.00 | 28.00 | 28.00 | 28.00 | 52,447 |
2019-11-01 | 28.00 | 28.00 | 27.00 | 28.00 | 15,000 |
2019-10-31 | 28.50 | 28.50 | 28.00 | 28.00 | 28,700 |
2019-10-30 | 27.00 | 28.50 | 27.00 | 28.50 | 127,660 |
2019-10-29 | 27.00 | 27.00 | 27.00 | 27.00 | 92,381 |
2019-10-28 | 27.00 | 27.00 | 27.00 | 27.00 | 19,580 |
2019-10-25 | 27.00 | 27.00 | 26.00 | 27.00 | 11,022 |
2019-10-24 | 27.00 | 27.00 | 27.00 | 27.00 | 50,346 |
2019-10-23 | 27.00 | 27.00 | 27.00 | 27.00 | 32,000 |
2019-10-22 | 27.00 | 27.00 | 27.00 | 27.00 | 74,041 |
2019-10-21 | 27.00 | 27.00 | 27.00 | 27.00 | 92,489 |
2019-10-18 | 27.00 | 27.00 | 27.00 | 27.00 | 65,575 |
2019-10-17 | 28.00 | 28.00 | 27.00 | 27.00 | 51,704 |
2019-10-16 | 28.50 | 28.50 | 28.00 | 28.00 | 70,131 |
2019-10-15 | 27.50 | 28.50 | 27.50 | 28.50 | 134,052 |
2019-10-14 | 27.50 | 27.50 | 27.50 | 27.50 | 73,166 |
2019-10-11 | 27.50 | 27.50 | 26.00 | 27.50 | 11,296 |
2019-10-10 | 27.50 | 27.50 | 27.50 | 27.00 | 14,967 |
2019-10-09 | 28.00 | 28.00 | 28.00 | 27.00 | 13,000 |
2019-10-08 | 27.00 | 27.00 | 27.00 | 27.00 | 40,033 |
2019-10-07 | 27.50 | 27.50 | 26.00 | 27.00 | 504,636 |
2019-10-04 | 29.50 | 29.20 | 29.20 | 29.50 | 89,761 |
2019-10-03 | 31.00 | 31.00 | 28.50 | 29.50 | 189,707 |
2019-10-02 | 33.00 | 33.00 | 31.00 | 31.00 | 73,360 |
2019-10-01 | 33.00 | 33.00 | 33.00 | 33.00 | 58,268 |
2019-09-30 | 33.00 | 32.00 | 32.00 | 33.00 | 42,091 |
2019-09-27 | 33.00 | 33.00 | 31.00 | 33.00 | 30,301 |
2019-09-26 | 33.00 | 33.00 | 31.00 | 33.00 | 54,761 |
2019-09-25 | 33.00 | 33.00 | 33.00 | 33.00 | 8,917 |
2019-09-24 | 33.00 | 33.00 | 31.00 | 33.00 | 32,737 |
2019-09-23 | 34.50 | 34.50 | 33.00 | 33.00 | 102,352 |
2019-09-20 | 31.50 | 34.50 | 31.50 | 34.50 | 221,810 |
2019-09-19 | 30.50 | 31.50 | 30.50 | 31.50 | 108,382 |
2019-09-18 | 31.00 | 30.50 | 28.50 | 30.50 | 357,001 |
2019-09-17 | 31.00 | 31.00 | 31.00 | 31.00 | 62,747 |
2019-09-16 | 31.00 | 31.00 | 29.00 | 31.00 | 85,414 |
2019-09-13 | 31.00 | 31.00 | 29.00 | 31.00 | 15,000 |
2019-09-12 | 32.50 | 32.50 | 28.00 | 31.00 | 336,782 |
2019-09-11 | 34.00 | 34.00 | 34.00 | 34.00 | 104,718 |
2019-09-10 | 35.50 | 35.50 | 34.00 | 34.00 | 197,854 |
2019-09-09 | 37.00 | 37.00 | 35.50 | 35.50 | 191,735 |
2019-09-06 | 36.50 | 37.00 | 36.50 | 37.00 | 173,699 |
2019-09-05 | 34.00 | 36.50 | 35.00 | 36.50 | 311,474 |
2019-09-04 | 33.50 | 34.50 | 32.00 | 34.00 | 179,462 |
2019-09-03 | 33.50 | 33.50 | 33.00 | 33.50 | 101,213 |
2019-09-02 | 32.00 | 35.00 | 30.00 | 33.50 | 186,982 |
2019-08-30 | 32.00 | 32.00 | 30.00 | 32.00 | 121,803 |
2019-08-29 | 27.50 | 33.00 | 26.00 | 27.50 | 302,507 |
2019-08-28 | 27.50 | 27.50 | 26.00 | 27.50 | 166,529 |
2019-08-27 | 27.50 | 27.50 | 26.00 | 27.50 | 57,500 |
2019-08-23 | 27.50 | 27.50 | 26.00 | 27.50 | 10,500 |
2019-08-22 | 28.00 | 28.00 | 26.00 | 27.50 | 143,117 |
2019-08-21 | 27.50 | 27.80 | 27.80 | 27.50 | 108,118 |
2019-08-20 | 27.50 | 27.50 | 26.00 | 27.50 | 45,939 |
2019-08-19 | 26.00 | 27.50 | 25.00 | 27.50 | 91,166 |
2019-08-16 | 26.00 | 26.00 | 26.00 | 26.00 | 112,979 |
2019-08-15 | 28.20 | 27.00 | 26.00 | 26.00 | 648,617 |
2019-08-14 | 28.70 | 29.00 | 28.20 | 28.20 | 106,000 |
2019-08-13 | 30.50 | 30.50 | 28.00 | 28.70 | 205,871 |
2019-08-12 | 30.50 | 30.50 | 30.50 | 30.50 | 115,046 |
2019-08-09 | 31.50 | 31.50 | 30.50 | 30.50 | 79,167 |
2019-08-08 | 31.50 | 31.50 | 31.50 | 31.50 | 29,248 |
2019-08-07 | 29.00 | 31.50 | 29.00 | 31.50 | 596,711 |
2019-08-06 | 29.50 | 30.50 | 29.50 | 30.50 | 67,604 |
2019-08-05 | 31.00 | 31.00 | 28.00 | 29.50 | 237,500 |
2019-08-02 | 31.00 | 31.00 | 31.00 | 31.00 | 42,718 |
2019-08-01 | 30.50 | 31.50 | 29.00 | 31.00 | 213,671 |
2019-07-31 | 32.50 | 32.50 | 31.00 | 32.00 | 103,183 |
2019-07-30 | 31.00 | 32.50 | 31.00 | 32.50 | 240,111 |
2019-07-29 | 28.50 | 33.50 | 28.50 | 31.00 | 635,203 |
2019-07-26 | 28.00 | 29.00 | 28.00 | 28.50 | 3,667,796 |
2019-07-25 | 28.00 | 28.00 | 28.00 | 28.00 | 149,148 |
2019-07-24 | 28.00 | 28.00 | 27.00 | 28.00 | 267,569 |
2019-07-23 | 28.00 | 28.00 | 27.00 | 28.00 | 43,180 |
2019-07-22 | 28.00 | 28.00 | 28.00 | 28.00 | 42,476 |
2019-07-19 | 28.00 | 28.00 | 27.00 | 28.00 | 1,678,854 |
2019-07-18 | 28.00 | 28.00 | 27.00 | 28.00 | 36,193 |
2019-07-17 | 28.00 | 28.00 | 27.00 | 28.00 | 42,169 |
2019-07-16 | 28.00 | 28.00 | 28.00 | 28.00 | 150,297 |
2019-07-15 | 28.00 | 29.00 | 29.00 | 28.00 | 98,421 |
2019-07-12 | 28.00 | 28.00 | 28.00 | 28.00 | 143,033 |
2019-07-11 | 28.00 | 28.00 | 28.00 | 28.00 | 107,008 |
2019-07-10 | 28.00 | 28.50 | 27.00 | 28.00 | 699,665 |
2019-07-09 | 27.00 | 27.50 | 27.00 | 27.50 | 391,683 |
2019-07-08 | 24.00 | 27.50 | 24.00 | 26.50 | 386,087 |
2019-07-05 | 24.00 | 24.00 | 24.00 | 24.00 | 139,874 |
2019-07-04 | 24.50 | 24.50 | 24.00 | 24.00 | 131,405 |
2019-07-03 | 24.50 | 24.50 | 24.50 | 24.50 | 50,916 |
2019-07-02 | 24.50 | 24.50 | 24.00 | 24.50 | 171,886 |
2019-07-01 | 26.00 | 26.00 | 24.50 | 24.50 | 168,960 |
2019-06-28 | 26.00 | 26.00 | 26.00 | 26.00 | 32,176 |
2019-06-27 | 28.00 | 28.00 | 25.50 | 26.00 | 201,991 |
2019-06-26 | 27.50 | 27.50 | 27.50 | 27.50 | 2,500 |
2019-06-25 | 27.00 | 27.50 | 26.50 | 27.50 | 249,787 |
2019-06-24 | 28.00 | 27.00 | 27.00 | 27.00 | 215,729 |
2019-06-21 | 29.00 | 29.00 | 25.50 | 29.00 | 244,039 |
2019-06-20 | 29.50 | 29.50 | 29.00 | 29.00 | 709,314 |
2019-06-19 | 31.50 | 31.50 | 31.50 | 31.50 | 822,779 |
2019-06-18 | 31.50 | 31.50 | 31.50 | 31.50 | 387,731 |
2019-06-17 | 31.50 | 31.50 | 31.00 | 31.50 | 403,683 |
2019-06-14 | 31.50 | 31.50 | 31.00 | 31.50 | 721,888 |
2019-06-13 | 32.00 | 32.00 | 32.00 | 31.50 | 1,116,615 |
2019-06-12 | 32.00 | 32.00 | 31.00 | 32.00 | 504,766 |
2019-06-11 | 36.50 | 36.50 | 31.50 | 32.00 | 428,915 |
2019-06-10 | 39.00 | 39.00 | 35.50 | 36.50 | 226,711 |
2019-06-07 | 39.00 | 39.00 | 39.00 | 39.00 | 54,950 |
2019-06-06 | 39.00 | 39.00 | 39.00 | 39.00 | 37,016 |
2019-06-05 | 39.00 | 42.00 | 39.00 | 39.00 | 407,008 |
2019-06-04 | 40.50 | 40.50 | 39.00 | 39.00 | 2,045,227 |
2019-06-03 | 41.50 | 42.00 | 42.00 | 41.00 | 26,653 |
2019-05-31 | 42.50 | 42.50 | 41.50 | 42.50 | 27,235 |
2019-05-30 | 43.00 | 44.00 | 42.50 | 42.50 | 116,975 |
2019-05-29 | 38.50 | 44.50 | 38.50 | 43.50 | 152,018 |
2019-05-28 | 38.00 | 41.00 | 38.00 | 40.00 | 353,959 |
2019-05-24 | 38.00 | 38.00 | 38.00 | 38.00 | 218,274 |
2019-05-23 | 36.50 | 38.50 | 36.50 | 38.00 | 396,210 |
2019-05-22 | 34.50 | 37.00 | 34.00 | 37.00 | 976,686 |
2019-05-21 | 34.50 | 34.50 | 34.00 | 34.50 | 1,073,069 |
2019-05-20 | 34.50 | 34.50 | 34.00 | 34.50 | 80,071 |
2019-05-17 | 34.50 | 34.50 | 34.00 | 34.50 | 297,452 |
2019-05-16 | 34.50 | 34.50 | 34.50 | 34.50 | 186,596 |
2019-05-15 | 35.00 | 35.00 | 34.50 | 34.50 | 1,243,404 |
2019-05-14 | 32.50 | 32.50 | 32.00 | 32.50 | 0 |
2019-05-13 | 32.50 | 32.50 | 32.00 | 32.50 | 990 |
2019-05-10 | 32.50 | 32.50 | 32.00 | 32.50 | 0 |
2019-05-09 | 32.50 | 33.00 | 33.00 | 32.50 | 35,500 |
2019-05-08 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-05-07 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-05-03 | 32.50 | 32.50 | 32.00 | 32.50 | 6,733 |
2019-05-02 | 33.50 | 33.50 | 33.50 | 33.50 | 30,000 |
2019-05-01 | 33.50 | 33.50 | 32.00 | 33.50 | 28,000 |
2019-04-30 | 33.50 | 33.50 | 32.00 | 33.50 | 30,000 |
2019-04-29 | 33.50 | 33.50 | 32.00 | 33.50 | 74,288 |
2019-04-26 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2019-04-25 | 33.50 | 33.50 | 33.50 | 33.50 | 374,640 |
2019-04-24 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2019-04-23 | 33.50 | 33.50 | 33.50 | 33.50 | 385,100 |
2019-04-18 | 33.50 | 35.00 | 35.00 | 33.50 | 96,042 |
2019-04-17 | 33.50 | 33.50 | 33.50 | 33.50 | 384,122 |
2019-04-16 | 33.50 | 33.50 | 32.00 | 33.50 | 0 |
2019-04-15 | 33.50 | 33.50 | 32.00 | 33.50 | 93,734 |
2019-04-12 | 33.50 | 33.50 | 32.00 | 33.50 | 117,650 |
2019-04-11 | 33.50 | 33.50 | 32.00 | 33.50 | 42,753 |
2019-04-10 | 33.50 | 34.50 | 32.00 | 33.50 | 216,435 |
2019-04-09 | 33.50 | 33.50 | 32.00 | 33.50 | 31,582 |
2019-04-08 | 32.50 | 33.50 | 30.00 | 33.50 | 243,956 |
2019-04-05 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2019-04-04 | 33.00 | 33.00 | 32.50 | 32.50 | 5,990 |
2019-04-03 | 33.00 | 33.00 | 32.50 | 32.50 | 0 |
2019-04-02 | 33.00 | 33.00 | 33.00 | 33.00 | 18,200 |
2019-04-01 | 33.00 | 33.00 | 33.00 | 33.00 | 1,441 |
2019-03-29 | 33.00 | 33.00 | 31.00 | 33.00 | 500 |