Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 33.50 | 33.50 | 33.00 | 33.00 | 64,278 |
2024-04-25 | 33.50 | 34.00 | 33.50 | 33.50 | 11,532 |
2024-04-24 | 33.00 | 33.50 | 33.00 | 33.50 | 79,126 |
2024-04-23 | 32.50 | 34.00 | 33.00 | 33.00 | 112,794 |
2024-04-22 | 34.00 | 34.00 | 32.50 | 32.50 | 107,360 |
2024-04-19 | 34.50 | 35.00 | 34.00 | 34.00 | 61,952 |
2024-04-18 | 35.50 | 35.50 | 34.50 | 34.50 | 51,109 |
2024-04-17 | 37.00 | 37.00 | 35.50 | 35.50 | 52,932 |
2024-04-16 | 37.00 | 37.00 | 37.00 | 37.00 | 183,080 |
2024-04-15 | 37.00 | 37.00 | 37.00 | 37.00 | 51,414 |
2024-04-12 | 37.00 | 37.00 | 37.00 | 37.00 | 399,297 |
2024-04-11 | 37.00 | 37.00 | 37.00 | 37.00 | 15,929 |
2024-04-10 | 37.00 | 37.00 | 37.00 | 37.00 | 13,529 |
2024-04-09 | 37.00 | 37.00 | 37.00 | 37.00 | 116,070 |
2024-04-08 | 37.00 | 37.00 | 37.00 | 37.00 | 85,889 |
2024-04-05 | 36.50 | 37.00 | 36.50 | 37.00 | 47,663 |
2024-04-04 | 36.50 | 36.50 | 36.50 | 36.50 | 35,140 |
2024-04-03 | 36.50 | 36.50 | 36.50 | 36.50 | 196,370 |
2024-04-02 | 36.50 | 36.50 | 36.00 | 36.00 | 83,294 |
2024-04-01 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2024-03-29 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2024-03-28 | 36.50 | 36.50 | 36.50 | 36.50 | 66,847 |
2024-03-27 | 36.50 | 36.50 | 36.50 | 36.50 | 9,521 |
2024-03-26 | 36.50 | 36.50 | 36.50 | 36.50 | 49,257 |
2024-03-25 | 40.00 | 40.00 | 36.00 | 36.00 | 52,359 |
2024-03-22 | 36.50 | 36.50 | 36.50 | 36.50 | 42,882 |
2024-03-21 | 36.50 | 36.50 | 36.50 | 36.50 | 316,298 |
2024-03-20 | 36.50 | 36.50 | 36.50 | 36.50 | 45,673 |
2024-03-19 | 36.50 | 36.50 | 36.50 | 36.50 | 106,458 |
2024-03-18 | 40.00 | 40.00 | 36.50 | 36.50 | 15,975 |
2024-03-15 | 36.50 | 36.50 | 36.50 | 36.50 | 116,130 |
2024-03-14 | 36.50 | 36.50 | 36.50 | 36.50 | 41,385 |
2024-03-13 | 36.50 | 36.50 | 36.50 | 36.50 | 47,239 |
2024-03-12 | 37.50 | 37.50 | 36.50 | 36.50 | 144,326 |
2024-03-11 | 39.00 | 39.00 | 38.50 | 38.50 | 32,585 |
2024-03-08 | 39.00 | 39.00 | 39.00 | 39.00 | 48,014 |
2024-03-07 | 39.00 | 39.00 | 39.00 | 39.00 | 1,365 |
2024-03-06 | 39.00 | 39.00 | 39.00 | 39.00 | 49,278 |
2024-03-05 | 39.00 | 39.00 | 39.00 | 39.00 | 42,710 |
2024-03-04 | 39.00 | 39.00 | 39.00 | 39.00 | 67,491 |
2024-03-01 | 39.00 | 39.00 | 39.00 | 39.00 | 9,620 |
2024-02-29 | 39.00 | 39.00 | 38.00 | 39.00 | 62,455 |
2024-02-28 | 39.00 | 39.00 | 39.00 | 39.00 | 36,849 |
2024-02-27 | 39.00 | 39.00 | 38.00 | 39.00 | 55,999 |
2024-02-26 | 38.50 | 39.50 | 38.50 | 39.00 | 251,751 |
2024-02-23 | 38.50 | 40.00 | 38.50 | 38.50 | 54,530 |
2024-02-22 | 38.50 | 38.50 | 37.00 | 38.50 | 52,923 |
2024-02-21 | 38.50 | 38.50 | 38.50 | 38.50 | 58,229 |
2024-02-20 | 38.50 | 38.50 | 38.50 | 38.50 | 33,905 |
2024-02-19 | 38.50 | 38.50 | 37.00 | 38.50 | 29,487 |
2024-02-16 | 38.50 | 38.50 | 38.50 | 38.50 | 40,017 |
2024-02-15 | 38.50 | 38.50 | 38.50 | 38.50 | 62,250 |
2024-02-14 | 38.50 | 38.50 | 36.20 | 38.50 | 67,698 |
2024-02-13 | 38.50 | 38.50 | 38.50 | 38.50 | 29,294 |
2024-02-12 | 38.50 | 38.50 | 38.50 | 38.50 | 47,559 |
2024-02-09 | 38.50 | 38.50 | 38.50 | 38.50 | 13,942 |
2024-02-08 | 38.50 | 38.50 | 38.50 | 38.50 | 32,483 |
2024-02-07 | 38.50 | 38.50 | 38.50 | 38.50 | 3,579 |
2024-02-06 | 38.50 | 38.50 | 38.50 | 38.50 | 90,409 |
2024-02-05 | 38.50 | 38.50 | 38.50 | 38.50 | 35,393 |
2024-02-02 | 38.50 | 38.50 | 38.50 | 38.50 | 92,908 |
2024-02-01 | 38.50 | 38.50 | 38.50 | 38.50 | 38,465 |
2024-01-31 | 38.50 | 38.50 | 38.50 | 38.50 | 43,441 |
2024-01-30 | 38.50 | 38.50 | 38.50 | 38.50 | 49,537 |
2024-01-29 | 38.50 | 38.50 | 38.50 | 38.50 | 9,643 |
2024-01-26 | 38.50 | 38.50 | 38.50 | 38.50 | 68,589 |
2024-01-25 | 38.50 | 38.50 | 38.50 | 38.50 | 21,798 |
2024-01-24 | 38.50 | 38.50 | 38.50 | 38.50 | 4,802 |
2024-01-23 | 38.50 | 38.50 | 38.50 | 38.50 | 6,873 |
2024-01-22 | 38.50 | 38.50 | 38.50 | 38.50 | 44,940 |
2024-01-19 | 38.50 | 37.00 | 37.00 | 37.00 | 42,253 |
2024-01-18 | 38.50 | 38.50 | 38.50 | 38.50 | 14,087 |
2024-01-17 | 38.50 | 38.50 | 38.50 | 38.50 | 5,333 |
2024-01-16 | 38.50 | 38.50 | 38.50 | 38.50 | 147,662 |
2024-01-15 | 38.50 | 38.50 | 38.50 | 38.50 | 8,862 |
2024-01-12 | 38.50 | 38.50 | 38.50 | 38.50 | 20,997 |
2024-01-11 | 38.50 | 38.50 | 38.50 | 38.50 | 19,149 |
2024-01-10 | 38.50 | 38.50 | 38.50 | 38.50 | 28,725 |
2024-01-09 | 38.00 | 38.50 | 38.00 | 38.50 | 76,955 |
2024-01-08 | 37.50 | 38.00 | 37.50 | 38.00 | 115,178 |
2024-01-05 | 37.50 | 37.50 | 37.50 | 37.50 | 27,849 |
2024-01-04 | 37.50 | 37.60 | 37.50 | 37.50 | 18,754 |
2024-01-03 | 38.00 | 39.00 | 37.50 | 37.50 | 91,647 |
2024-01-02 | 40.80 | 40.80 | 38.00 | 38.00 | 658 |
2024-01-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2023-12-29 | 38.00 | 38.00 | 38.00 | 38.00 | 18,621 |
2023-12-28 | 37.50 | 38.00 | 37.50 | 38.00 | 9,476 |
2023-12-27 | 38.00 | 38.00 | 37.50 | 37.50 | 7,191 |
2023-12-26 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2023-12-25 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2023-12-22 | 37.50 | 37.50 | 37.50 | 37.50 | 7,550 |
2023-12-21 | 37.50 | 37.50 | 37.50 | 37.50 | 34,178 |
2023-12-20 | 37.50 | 37.50 | 37.50 | 37.50 | 44,796 |
2023-12-19 | 37.50 | 37.50 | 37.50 | 37.50 | 99,559 |
2023-12-18 | 37.50 | 37.50 | 37.50 | 37.50 | 13,311 |
2023-12-15 | 36.50 | 37.50 | 36.50 | 37.50 | 27,587 |
2023-12-14 | 36.50 | 36.50 | 35.00 | 36.50 | 52,598 |
2023-12-13 | 38.00 | 39.00 | 36.50 | 36.50 | 342,911 |
2023-12-12 | 38.00 | 38.00 | 38.00 | 38.00 | 12,164 |
2023-12-11 | 37.00 | 38.00 | 37.00 | 38.00 | 32,284 |
2023-12-08 | 37.00 | 37.00 | 37.00 | 37.00 | 8,346 |
2023-12-07 | 36.50 | 37.00 | 36.50 | 37.00 | 22,111 |
2023-12-06 | 35.50 | 38.80 | 36.50 | 36.50 | 105,176 |
2023-12-05 | 35.50 | 35.50 | 35.50 | 35.50 | 63,356 |
2023-12-04 | 37.00 | 37.00 | 37.00 | 35.50 | 52,560 |
2023-12-01 | 35.50 | 35.50 | 35.50 | 35.50 | 42,404 |
2023-11-30 | 36.50 | 36.50 | 36.50 | 36.50 | 76,259 |
2023-11-29 | 36.00 | 37.00 | 36.00 | 36.50 | 70,477 |
2023-11-28 | 38.50 | 38.50 | 36.00 | 36.00 | 72,369 |
2023-11-27 | 38.50 | 38.50 | 38.50 | 38.50 | 84,925 |
2023-11-24 | 39.00 | 39.00 | 38.50 | 38.50 | 115,995 |
2023-11-23 | 39.00 | 39.00 | 39.00 | 39.00 | 6,105 |
2023-11-22 | 39.00 | 39.00 | 39.00 | 39.00 | 48,732 |
2023-11-21 | 39.00 | 39.00 | 39.00 | 39.00 | 127,495 |
2023-11-20 | 38.50 | 39.00 | 38.50 | 39.00 | 110,212 |
2023-11-17 | 38.50 | 38.50 | 38.50 | 38.50 | 33,456 |
2023-11-16 | 38.50 | 38.50 | 38.50 | 38.50 | 1,498 |
2023-11-15 | 38.50 | 38.50 | 38.50 | 38.50 | 11,853 |
2023-11-14 | 38.50 | 37.00 | 37.00 | 37.00 | 28,089 |
2023-11-13 | 38.50 | 38.50 | 38.50 | 38.50 | 18,466 |
2023-11-10 | 38.50 | 38.50 | 38.50 | 38.50 | 1,606 |
2023-11-09 | 38.50 | 38.50 | 38.50 | 38.50 | 30,211 |
2023-11-08 | 38.00 | 38.50 | 38.00 | 38.50 | 15,531 |
2023-11-07 | 38.50 | 38.50 | 38.00 | 38.00 | 50,286 |
2023-11-06 | 39.50 | 39.50 | 38.50 | 38.50 | 19,484 |
2023-11-03 | 39.50 | 38.00 | 38.00 | 38.00 | 32,179 |
2023-11-02 | 39.50 | 39.50 | 39.50 | 39.50 | 24,925 |
2023-11-01 | 39.50 | 39.50 | 39.50 | 39.50 | 19,202 |
2023-10-31 | 39.50 | 39.50 | 39.50 | 39.50 | 14,738 |
2023-10-30 | 39.50 | 39.50 | 39.50 | 39.50 | 5,561 |
2023-10-27 | 39.50 | 39.50 | 39.50 | 39.50 | 33,166 |
2023-10-26 | 40.00 | 40.00 | 39.50 | 39.50 | 10,036 |
2023-10-25 | 40.00 | 40.00 | 40.00 | 40.00 | 14,151 |
2023-10-24 | 40.50 | 40.50 | 40.00 | 40.00 | 47,583 |
2023-10-23 | 40.50 | 40.50 | 40.50 | 40.50 | 37,514 |
2023-10-20 | 41.00 | 41.00 | 40.50 | 40.50 | 62,737 |
2023-10-19 | 40.00 | 40.50 | 40.00 | 40.00 | 44,745 |
2023-10-18 | 40.00 | 40.00 | 40.00 | 40.00 | 14,636 |
2023-10-17 | 40.00 | 40.00 | 40.00 | 40.00 | 76,736 |
2023-10-16 | 40.00 | 42.00 | 40.00 | 40.00 | 15,282 |
2023-10-13 | 40.00 | 40.00 | 40.00 | 40.00 | 16,123 |
2023-10-12 | 40.50 | 40.50 | 40.00 | 40.00 | 76,278 |
2023-10-11 | 39.50 | 40.50 | 39.50 | 40.50 | 37,214 |
2023-10-10 | 40.00 | 40.00 | 40.00 | 40.00 | 9,732 |
2023-10-09 | 40.00 | 40.00 | 40.00 | 40.00 | 2,527 |
2023-10-06 | 40.00 | 40.50 | 40.00 | 40.00 | 18,702 |
2023-10-05 | 42.00 | 42.00 | 40.00 | 40.00 | 22,266 |
2023-10-04 | 42.50 | 42.50 | 42.00 | 42.00 | 23,412 |
2023-10-03 | 42.50 | 42.50 | 42.50 | 42.50 | 38,730 |
2023-10-02 | 42.50 | 42.50 | 42.50 | 42.50 | 6,588 |
2023-09-29 | 42.50 | 42.50 | 42.50 | 42.50 | 2,698 |
2023-09-28 | 42.50 | 42.50 | 42.50 | 42.50 | 849 |
2023-09-27 | 42.50 | 42.50 | 42.50 | 42.50 | 4,651 |
2023-09-26 | 42.50 | 42.50 | 42.50 | 42.50 | 28,941 |
2023-09-25 | 42.50 | 42.50 | 42.50 | 42.50 | 1,788 |
2023-09-22 | 42.50 | 42.50 | 42.50 | 42.50 | 3,042 |
2023-09-21 | 42.50 | 42.50 | 42.50 | 42.50 | 25,388 |
2023-09-20 | 42.50 | 42.50 | 42.50 | 42.50 | 11,493 |
2023-09-19 | 44.00 | 44.00 | 42.50 | 42.50 | 45,705 |
2023-09-18 | 44.00 | 44.00 | 44.00 | 44.00 | 24,270 |
2023-09-15 | 44.00 | 44.00 | 44.00 | 44.00 | 3,760 |
2023-09-14 | 44.00 | 44.00 | 44.00 | 44.00 | 2,143 |
2023-09-13 | 44.00 | 44.00 | 44.00 | 44.00 | 2,735 |
2023-09-12 | 44.50 | 44.50 | 44.00 | 44.00 | 31,046 |
2023-09-11 | 44.50 | 44.50 | 44.50 | 44.50 | 23,989 |
2023-09-08 | 45.00 | 45.00 | 44.50 | 44.50 | 12,195 |
2023-09-07 | 45.00 | 45.00 | 45.00 | 45.00 | 14,651 |
2023-09-06 | 45.00 | 45.00 | 45.00 | 45.00 | 40,875 |
2023-09-05 | 45.00 | 45.00 | 45.00 | 45.00 | 11,383 |
2023-09-04 | 45.00 | 45.00 | 45.00 | 45.00 | 14,645 |
2023-09-01 | 45.00 | 45.00 | 45.00 | 45.00 | 937 |
2023-08-31 | 45.00 | 45.00 | 45.00 | 45.00 | 25,713 |
2023-08-30 | 45.00 | 45.00 | 45.00 | 45.00 | 8,846 |
2023-08-29 | 45.00 | 45.00 | 45.00 | 45.00 | 1,296 |
2023-08-28 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2023-08-25 | 45.00 | 45.00 | 45.00 | 45.00 | 1,846 |
2023-08-24 | 45.00 | 45.00 | 45.00 | 45.00 | 13,622 |
2023-08-23 | 44.50 | 45.00 | 44.50 | 45.00 | 26,259 |
2023-08-22 | 43.50 | 44.50 | 43.50 | 44.50 | 166,402 |
2023-08-21 | 43.50 | 43.50 | 43.50 | 43.50 | 13,507 |
2023-08-18 | 43.50 | 43.50 | 43.50 | 43.50 | 12,220 |
2023-08-17 | 43.50 | 43.50 | 43.50 | 43.50 | 1,380 |
2023-08-16 | 43.50 | 43.50 | 43.50 | 43.50 | 7,352 |
2023-08-15 | 43.50 | 43.50 | 43.50 | 43.50 | 17,554 |
2023-08-14 | 43.50 | 43.50 | 43.50 | 43.50 | 4,604 |
2023-08-11 | 43.50 | 43.50 | 43.50 | 43.50 | 30,571 |
2023-08-10 | 43.50 | 43.50 | 43.50 | 43.50 | 11,937 |
2023-08-09 | 43.50 | 43.50 | 43.50 | 43.50 | 19,051 |
2023-08-08 | 43.50 | 43.50 | 43.50 | 43.50 | 36,559 |
2023-08-07 | 44.00 | 44.00 | 44.00 | 44.00 | 14,959 |
2023-08-04 | 42.50 | 42.00 | 42.00 | 42.00 | 67,148 |
2023-08-03 | 42.50 | 42.50 | 42.50 | 42.50 | 6,562 |
2023-08-02 | 42.50 | 42.50 | 42.50 | 42.50 | 3,925 |
2023-08-01 | 42.50 | 42.50 | 42.50 | 42.50 | 3,488 |
2023-07-31 | 41.50 | 42.00 | 41.50 | 42.00 | 17,121 |
2023-07-28 | 41.50 | 41.00 | 41.00 | 41.00 | 35,136 |
2023-07-27 | 41.00 | 41.00 | 41.00 | 41.00 | 14,123 |
2023-07-26 | 41.00 | 42.00 | 41.00 | 41.00 | 52,642 |
2023-07-25 | 41.00 | 41.00 | 41.00 | 41.00 | 8,374 |
2023-07-24 | 41.00 | 42.80 | 42.80 | 42.80 | 21,305 |
2023-07-21 | 41.00 | 42.00 | 41.00 | 41.00 | 21,390 |
2023-07-20 | 34.50 | 43.00 | 34.50 | 41.00 | 147,593 |
2023-07-19 | 32.50 | 34.50 | 32.50 | 34.50 | 111,030 |
2023-07-18 | 33.00 | 33.00 | 32.00 | 32.50 | 92,810 |
2023-07-17 | 34.00 | 34.60 | 33.50 | 33.50 | 62,288 |
2023-07-14 | 34.00 | 34.00 | 34.00 | 34.00 | 24,727 |
2023-07-13 | 34.00 | 34.00 | 34.00 | 34.00 | 19,542 |
2023-07-12 | 36.00 | 35.80 | 35.80 | 35.80 | 61,386 |
2023-07-11 | 36.00 | 36.50 | 36.00 | 36.00 | 23,267 |
2023-07-10 | 37.00 | 37.00 | 36.00 | 36.00 | 18,110 |
2023-07-07 | 37.00 | 37.00 | 37.00 | 37.00 | 45,251 |
2023-07-06 | 37.50 | 37.50 | 37.00 | 37.00 | 34,954 |
2023-07-05 | 38.00 | 38.00 | 37.50 | 37.50 | 42,869 |
2023-07-04 | 38.00 | 39.00 | 39.00 | 39.00 | 11,337 |
2023-07-03 | 37.50 | 37.50 | 37.50 | 37.50 | 5,701 |
2023-06-30 | 37.50 | 37.50 | 37.50 | 37.50 | 19,255 |
2023-06-29 | 39.00 | 38.40 | 38.40 | 38.40 | 17,294 |
2023-06-28 | 40.00 | 40.00 | 38.50 | 38.50 | 55,913 |
2023-06-27 | 40.50 | 41.00 | 40.00 | 40.00 | 21,343 |
2023-06-26 | 40.50 | 40.50 | 40.50 | 40.50 | 22,341 |
2023-06-23 | 40.50 | 40.50 | 40.50 | 40.50 | 9,639 |
2023-06-22 | 40.50 | 40.50 | 40.50 | 40.50 | 17,504 |
2023-06-21 | 42.00 | 42.00 | 41.50 | 41.50 | 7,596 |
2023-06-20 | 42.00 | 42.00 | 41.50 | 41.50 | 16,432 |
2023-06-19 | 42.50 | 42.50 | 41.50 | 41.50 | 4,221 |
2023-06-16 | 42.50 | 42.50 | 42.00 | 42.00 | 4,441 |
2023-06-15 | 42.50 | 42.50 | 42.00 | 42.00 | 9,079 |
2023-06-14 | 42.50 | 42.50 | 42.50 | 42.50 | 16,896 |
2023-06-13 | 42.50 | 42.50 | 42.50 | 42.50 | 17,109 |
2023-06-12 | 42.50 | 42.50 | 42.50 | 42.50 | 5,866 |
2023-06-09 | 42.50 | 42.50 | 42.50 | 42.50 | 32,317 |
2023-06-08 | 42.50 | 42.50 | 42.50 | 42.50 | 22,824 |
2023-06-07 | 42.50 | 42.50 | 42.50 | 42.50 | 14,913 |
2023-06-06 | 42.50 | 42.50 | 42.50 | 42.50 | 20,634 |
2023-06-05 | 42.50 | 44.80 | 44.80 | 42.50 | 21,849 |
2023-06-02 | 44.50 | 44.50 | 42.50 | 42.50 | 53,003 |
2023-06-01 | 44.50 | 44.50 | 43.50 | 43.50 | 2,205 |
2023-05-31 | 43.50 | 43.50 | 43.50 | 43.50 | 7,845 |
2023-05-30 | 43.50 | 43.50 | 43.50 | 43.50 | 57,980 |
2023-05-29 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2023-05-26 | 43.50 | 43.50 | 43.50 | 43.50 | 1,504 |
2023-05-25 | 44.00 | 44.00 | 43.50 | 43.50 | 15,057 |
2023-05-24 | 44.50 | 44.00 | 44.00 | 44.00 | 23,061 |
2023-05-23 | 44.00 | 44.00 | 44.00 | 44.00 | 48,681 |
2023-05-22 | 44.50 | 44.50 | 44.00 | 44.00 | 6,598 |
2023-05-19 | 44.00 | 44.00 | 44.00 | 44.00 | 1,097 |
2023-05-18 | 44.50 | 44.50 | 44.00 | 44.00 | 8,327 |
2023-05-17 | 44.00 | 44.00 | 44.00 | 44.00 | 28,636 |
2023-05-16 | 44.00 | 44.00 | 44.00 | 44.00 | 17,896 |
2023-05-15 | 45.50 | 45.50 | 44.00 | 44.00 | 19,741 |
2023-05-12 | 45.00 | 45.50 | 45.00 | 45.50 | 101,829 |
2023-05-11 | 45.00 | 45.00 | 45.00 | 45.00 | 728 |
2023-05-10 | 43.50 | 45.00 | 43.50 | 45.00 | 59,143 |
2023-05-09 | 43.50 | 43.50 | 43.50 | 43.50 | 145,472 |
2023-05-08 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2023-05-05 | 44.50 | 44.50 | 43.50 | 43.50 | 2,603 |
2023-05-04 | 43.50 | 43.50 | 43.50 | 43.50 | 2,807 |
2023-05-03 | 43.50 | 43.50 | 43.50 | 43.50 | 3,986 |
2023-05-02 | 44.50 | 44.50 | 43.50 | 43.50 | 44,084 |
2023-05-01 | 43.50 | 43.50 | 43.50 | 43.50 | 0 |
2023-04-28 | 43.50 | 43.50 | 43.50 | 43.50 | 1,797 |
2023-04-27 | 43.50 | 43.50 | 43.50 | 43.50 | 189,754 |
2023-04-26 | 43.50 | 43.50 | 43.50 | 43.50 | 38,821 |
2023-04-25 | 43.50 | 43.50 | 43.50 | 43.50 | 10,218 |
2023-04-24 | 44.00 | 44.00 | 43.50 | 43.50 | 5,026 |
2023-04-21 | 45.00 | 45.00 | 44.00 | 44.00 | 22,648 |
2023-04-20 | 45.00 | 45.00 | 44.00 | 44.00 | 30,607 |
2023-04-19 | 44.00 | 44.00 | 44.00 | 44.00 | 13,836 |
2023-04-18 | 45.50 | 45.50 | 44.00 | 44.00 | 65,205 |
2023-04-17 | 45.00 | 45.50 | 45.00 | 45.50 | 19,719 |
2023-04-14 | 44.50 | 45.50 | 44.50 | 45.50 | 125,977 |
2023-04-13 | 49.50 | 50.00 | 49.50 | 50.00 | 35,346 |
2023-04-12 | 49.50 | 49.50 | 49.50 | 49.50 | 17,412 |
2023-04-11 | 49.00 | 49.50 | 49.00 | 49.50 | 27,839 |
2023-04-10 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2023-04-07 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2023-04-06 | 49.00 | 49.00 | 49.00 | 49.00 | 20,645 |
2023-04-05 | 47.00 | 50.75 | 47.00 | 50.75 | 102,201 |
2023-04-04 | 46.50 | 47.00 | 46.50 | 47.00 | 83,989 |
2023-04-03 | 46.00 | 46.50 | 46.00 | 46.50 | 55,031 |
2023-03-31 | 46.00 | 46.00 | 46.00 | 46.00 | 41,121 |
2023-03-30 | 45.50 | 46.00 | 44.60 | 46.00 | 5,322 |
2023-03-29 | 44.00 | 45.50 | 44.00 | 45.50 | 38,579 |
2023-03-28 | 43.00 | 44.00 | 43.50 | 44.00 | 42,511 |
2023-03-27 | 43.50 | 44.00 | 43.50 | 43.50 | 57,594 |
2023-03-24 | 43.50 | 43.50 | 43.50 | 43.50 | 26,236 |
2023-03-23 | 43.50 | 43.50 | 43.50 | 43.50 | 8,881 |
2023-03-22 | 44.00 | 44.50 | 43.50 | 43.50 | 68,323 |
2023-03-21 | 46.00 | 46.00 | 41.50 | 44.00 | 189,267 |
2023-03-20 | 45.50 | 45.50 | 45.50 | 45.50 | 26,355 |
2023-03-17 | 45.50 | 45.50 | 45.00 | 45.50 | 38,861 |
2023-03-16 | 45.00 | 45.50 | 45.00 | 45.50 | 21,453 |
2023-03-15 | 47.00 | 47.00 | 45.00 | 45.00 | 27,390 |
2023-03-14 | 47.00 | 47.00 | 47.00 | 47.00 | 30,484 |
2023-03-13 | 47.00 | 47.00 | 47.00 | 47.00 | 14,864 |
2023-03-10 | 48.00 | 48.50 | 47.00 | 47.00 | 16,022 |
2023-03-09 | 48.50 | 48.50 | 48.50 | 48.50 | 5,730 |
2023-03-08 | 48.50 | 48.50 | 48.50 | 48.50 | 4,840 |
2023-03-07 | 50.00 | 50.00 | 48.50 | 48.50 | 21,819 |
2023-03-06 | 48.50 | 48.50 | 48.50 | 48.50 | 14,682 |
2023-03-03 | 48.50 | 48.50 | 48.50 | 48.50 | 57,005 |
2023-03-02 | 48.00 | 48.50 | 48.00 | 48.50 | 17,635 |
2023-03-01 | 48.00 | 48.00 | 48.00 | 48.00 | 30,839 |
2023-02-28 | 48.00 | 48.00 | 48.00 | 48.00 | 22,879 |
2023-02-27 | 48.00 | 48.00 | 48.00 | 48.00 | 74,039 |
2023-02-24 | 49.50 | 49.50 | 48.00 | 48.00 | 13,524 |
2023-02-23 | 49.00 | 49.00 | 48.50 | 48.50 | 35,129 |
2023-02-22 | 49.00 | 53.00 | 53.00 | 53.00 | 15,899 |
2023-02-21 | 49.00 | 49.00 | 49.00 | 49.00 | 2,960 |
2023-02-20 | 49.50 | 49.50 | 49.00 | 49.00 | 17,146 |
2023-02-17 | 49.50 | 49.50 | 49.50 | 49.50 | 13,019 |
2023-02-16 | 50.50 | 50.00 | 49.50 | 49.50 | 60,811 |
2023-02-15 | 50.50 | 50.50 | 49.50 | 49.50 | 19,603 |
2023-02-14 | 50.50 | 50.50 | 50.50 | 50.50 | 17,327 |
2023-02-13 | 50.50 | 50.50 | 50.50 | 50.50 | 13,325 |
2023-02-10 | 51.00 | 51.00 | 50.50 | 50.50 | 14,045 |
2023-02-09 | 51.00 | 51.00 | 51.00 | 51.00 | 13,598 |
2023-02-08 | 51.00 | 51.00 | 51.00 | 51.00 | 18,074 |
2023-02-07 | 50.00 | 51.00 | 50.00 | 51.00 | 21,559 |
2023-02-06 | 51.50 | 51.50 | 50.00 | 50.00 | 31,643 |
2023-02-03 | 51.50 | 51.50 | 50.00 | 50.00 | 11,620 |
2023-02-02 | 50.00 | 50.00 | 50.00 | 50.00 | 6,118 |
2023-02-01 | 51.50 | 51.50 | 50.00 | 50.00 | 43,317 |
2023-01-31 | 50.50 | 50.50 | 50.00 | 50.00 | 67,618 |
2023-01-30 | 50.50 | 50.50 | 50.50 | 50.50 | 16,365 |
2023-01-27 | 51.50 | 51.50 | 50.50 | 50.50 | 7,317 |
2023-01-26 | 51.50 | 51.50 | 50.50 | 50.50 | 772 |
2023-01-25 | 52.50 | 52.50 | 47.00 | 50.50 | 94,988 |
2023-01-24 | 53.50 | 53.50 | 53.00 | 53.50 | 53,852 |
2023-01-23 | 53.50 | 56.00 | 53.50 | 53.50 | 20,462 |
2023-01-20 | 52.00 | 54.00 | 52.00 | 53.50 | 127,126 |
2023-01-19 | 52.00 | 52.00 | 51.60 | 52.00 | 3,858 |
2023-01-18 | 50.00 | 52.00 | 50.00 | 52.00 | 55,268 |
2023-01-17 | 51.50 | 51.50 | 50.10 | 50.10 | 41,237 |
2023-01-16 | 54.00 | 55.00 | 51.50 | 51.50 | 55,128 |
2023-01-13 | 51.50 | 55.50 | 51.00 | 55.00 | 168,866 |
2023-01-12 | 50.00 | 51.00 | 50.00 | 51.00 | 9,315 |
2023-01-11 | 51.50 | 51.50 | 49.25 | 50.00 | 30,527 |
2023-01-10 | 52.50 | 52.50 | 51.50 | 51.50 | 16,406 |
2023-01-09 | 54.00 | 54.25 | 51.50 | 51.50 | 44,798 |
2023-01-06 | 54.00 | 54.25 | 54.00 | 54.25 | 81,714 |
2023-01-05 | 53.00 | 54.25 | 53.00 | 54.25 | 154,507 |
2023-01-04 | 51.50 | 53.50 | 50.75 | 53.00 | 85,054 |
2023-01-03 | 49.00 | 51.25 | 49.00 | 50.75 | 113,372 |
2023-01-02 | 49.00 | 49.00 | 49.00 | 49.00 | 0 |
2022-12-30 | 49.00 | 49.00 | 49.00 | 49.00 | 1,544 |
2022-12-29 | 49.50 | 49.50 | 49.00 | 49.00 | 6,745 |
2022-12-28 | 50.00 | 50.00 | 49.50 | 49.50 | 9,342 |
2022-12-27 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2022-12-26 | 50.00 | 50.00 | 50.00 | 50.00 | 0 |
2022-12-23 | 51.50 | 51.50 | 50.00 | 50.00 | 40,214 |
2022-12-22 | 51.50 | 51.50 | 51.25 | 51.25 | 36,267 |
2022-12-21 | 50.00 | 51.25 | 50.00 | 51.25 | 40,639 |
2022-12-20 | 47.00 | 50.50 | 47.00 | 50.00 | 80,829 |
2022-12-19 | 47.00 | 47.00 | 47.00 | 47.00 | 359 |
2022-12-16 | 47.00 | 47.00 | 47.00 | 47.00 | 2,060 |
2022-12-15 | 46.50 | 47.00 | 46.50 | 47.00 | 37,686 |
2022-12-14 | 46.50 | 46.50 | 46.50 | 46.50 | 10,530 |
2022-12-13 | 45.00 | 46.50 | 45.00 | 46.50 | 16,466 |
2022-12-12 | 44.50 | 45.50 | 44.50 | 45.50 | 34,244 |
2022-12-09 | 44.50 | 44.50 | 44.50 | 44.50 | 6,106 |
2022-12-08 | 44.50 | 44.50 | 44.50 | 44.50 | 16,831 |
2022-12-07 | 44.50 | 44.50 | 44.50 | 44.50 | 1,020 |
2022-12-06 | 44.50 | 44.50 | 44.50 | 44.50 | 22,306 |
2022-12-05 | 44.50 | 44.50 | 44.50 | 44.50 | 25,097 |
2022-12-02 | 45.00 | 45.00 | 44.50 | 44.50 | 17,068 |
2022-12-01 | 45.00 | 45.00 | 45.00 | 45.00 | 193 |
2022-11-30 | 46.50 | 46.50 | 45.00 | 45.00 | 38,673 |
2022-11-29 | 46.50 | 46.50 | 46.50 | 46.50 | 26,954 |
2022-11-28 | 46.50 | 46.50 | 46.50 | 46.50 | 8,352 |
2022-11-25 | 46.00 | 46.50 | 46.00 | 46.50 | 48,655 |
2022-11-24 | 45.00 | 46.00 | 45.00 | 46.00 | 30,867 |
2022-11-23 | 45.00 | 46.00 | 45.00 | 46.00 | 50,044 |
2022-11-22 | 47.50 | 47.50 | 45.00 | 45.00 | 143,463 |
2022-11-21 | 44.50 | 44.50 | 44.50 | 44.50 | 43,126 |
2022-11-18 | 42.00 | 44.50 | 41.50 | 44.50 | 71,667 |
2022-11-17 | 40.50 | 41.50 | 40.50 | 41.50 | 6,803 |
2022-11-16 | 40.50 | 40.50 | 40.50 | 40.50 | 24,658 |
2022-11-15 | 40.50 | 40.50 | 40.50 | 40.50 | 34,463 |
2022-11-14 | 40.50 | 40.50 | 40.50 | 40.50 | 45,770 |
2022-11-11 | 40.50 | 40.50 | 40.50 | 40.50 | 5,238 |
2022-11-10 | 40.50 | 41.50 | 40.50 | 40.50 | 11,735 |
2022-11-09 | 41.00 | 42.50 | 41.00 | 41.50 | 39,289 |
2022-11-08 | 37.50 | 41.00 | 37.50 | 41.00 | 72,398 |
2022-11-07 | 37.50 | 37.50 | 37.50 | 37.50 | 774 |
2022-11-04 | 37.50 | 37.50 | 37.50 | 37.50 | 31,137 |
2022-11-03 | 37.50 | 37.50 | 37.50 | 37.50 | 77,321 |
2022-11-02 | 37.50 | 37.50 | 37.50 | 37.50 | 12,304 |
2022-11-01 | 38.00 | 38.00 | 37.50 | 37.50 | 18,696 |
2022-10-31 | 38.50 | 38.50 | 38.00 | 38.00 | 53,935 |
2022-10-28 | 40.00 | 40.00 | 38.50 | 38.50 | 22,395 |
2022-10-27 | 40.00 | 40.00 | 40.00 | 40.00 | 8,614 |
2022-10-26 | 39.00 | 40.00 | 39.00 | 40.00 | 51,474 |
2022-10-25 | 40.00 | 40.00 | 39.00 | 39.00 | 56,660 |
2022-10-24 | 41.00 | 41.50 | 40.00 | 40.00 | 80,571 |
2022-10-21 | 41.00 | 41.50 | 41.00 | 41.50 | 31,813 |
2022-10-20 | 40.50 | 41.00 | 40.50 | 41.00 | 31,650 |
2022-10-19 | 41.50 | 41.50 | 40.50 | 40.50 | 6,520 |
2022-10-18 | 41.50 | 41.50 | 41.50 | 41.50 | 4,294 |
2022-10-17 | 42.50 | 42.50 | 41.50 | 41.50 | 31,390 |
2022-10-14 | 42.50 | 42.50 | 42.50 | 42.50 | 1,114 |
2022-10-13 | 40.00 | 42.50 | 40.00 | 42.50 | 54,444 |
2022-10-12 | 40.00 | 40.00 | 40.00 | 40.00 | 8,099 |
2022-10-11 | 40.00 | 40.00 | 40.00 | 40.00 | 6,366 |
2022-10-10 | 40.00 | 40.00 | 38.00 | 40.00 | 22,095 |
2022-10-07 | 38.50 | 38.50 | 37.00 | 38.50 | 16,696 |
2022-10-06 | 38.50 | 38.50 | 37.00 | 38.50 | 12,438 |
2022-10-05 | 38.50 | 38.50 | 38.50 | 38.50 | 8,975 |
2022-10-04 | 38.50 | 38.50 | 37.00 | 38.50 | 11,266 |
2022-10-03 | 38.50 | 38.50 | 37.00 | 38.50 | 20,539 |
2022-09-30 | 38.50 | 38.50 | 37.00 | 38.50 | 73,121 |
2022-09-29 | 39.00 | 39.00 | 38.50 | 38.50 | 27,135 |
2022-09-28 | 38.50 | 38.50 | 37.00 | 38.50 | 4,251 |
2022-09-27 | 40.00 | 40.00 | 38.50 | 38.50 | 21,036 |
2022-09-26 | 40.00 | 40.00 | 40.00 | 40.00 | 31,527 |
2022-09-23 | 40.00 | 40.00 | 38.00 | 40.00 | 16,772 |
2022-09-22 | 40.00 | 40.00 | 40.00 | 40.00 | 9,578 |
2022-09-21 | 40.00 | 40.00 | 40.00 | 40.00 | 9,107 |
2022-09-20 | 40.50 | 40.50 | 40.00 | 40.00 | 10,660 |
2022-09-19 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2022-09-16 | 41.00 | 41.00 | 39.00 | 40.50 | 25,474 |
2022-09-15 | 40.50 | 40.50 | 40.50 | 40.50 | 43,710 |
2022-09-14 | 42.00 | 42.50 | 41.00 | 41.00 | 52,181 |
2022-09-13 | 41.50 | 42.00 | 41.50 | 42.00 | 18,062 |
2022-09-12 | 42.00 | 42.00 | 40.00 | 41.50 | 25,676 |
2022-09-09 | 42.00 | 42.00 | 42.00 | 42.00 | 12,150 |
2022-09-08 | 42.50 | 42.50 | 42.00 | 42.00 | 19,163 |
2022-09-07 | 42.50 | 42.50 | 42.50 | 42.50 | 4,284 |
2022-09-06 | 42.50 | 42.50 | 41.00 | 42.50 | 68,137 |
2022-09-05 | 43.00 | 43.00 | 41.50 | 42.50 | 6,988 |
2022-09-02 | 44.00 | 44.00 | 43.00 | 43.00 | 7,988 |
2022-09-01 | 44.00 | 44.00 | 43.00 | 43.50 | 17,983 |
2022-08-31 | 44.00 | 44.00 | 43.00 | 43.50 | 15,782 |
2022-08-30 | 44.00 | 44.00 | 43.00 | 43.50 | 18,172 |
2022-08-29 | 44.00 | 44.00 | 44.00 | 44.00 | 0 |
2022-08-26 | 44.00 | 44.00 | 44.00 | 44.00 | 14,973 |
2022-08-25 | 44.00 | 43.00 | 43.00 | 44.00 | 33,107 |
2022-08-24 | 44.00 | 44.00 | 44.00 | 44.00 | 1,295 |
2022-08-23 | 44.00 | 44.00 | 44.00 | 44.00 | 4,514 |
2022-08-22 | 44.00 | 44.00 | 44.00 | 44.00 | 8,592 |
2022-08-19 | 43.50 | 44.00 | 43.50 | 44.00 | 14,853 |
2022-08-18 | 43.00 | 43.50 | 42.00 | 43.50 | 3,166 |
2022-08-17 | 41.50 | 43.50 | 41.50 | 43.50 | 44,139 |
2022-08-16 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2022-08-15 | 41.50 | 42.00 | 41.00 | 41.50 | 35,563 |
2022-08-12 | 41.00 | 41.00 | 41.00 | 41.00 | 21,017 |
2022-08-11 | 41.00 | 41.00 | 41.00 | 41.00 | 65,956 |
2022-08-10 | 41.50 | 41.50 | 40.00 | 41.00 | 9,014 |
2022-08-09 | 42.50 | 42.50 | 40.00 | 41.00 | 6,286 |
2022-08-08 | 42.00 | 42.00 | 42.00 | 42.00 | 9,080 |
2022-08-05 | 43.00 | 43.50 | 42.00 | 42.00 | 56,914 |
2022-08-04 | 45.50 | 45.50 | 43.50 | 43.50 | 36,805 |
2022-08-03 | 48.00 | 48.50 | 45.50 | 45.50 | 115,112 |
2022-08-02 | 43.50 | 46.50 | 43.50 | 46.50 | 71,880 |
2022-08-01 | 42.50 | 43.50 | 40.00 | 43.50 | 39,825 |
2022-07-29 | 42.50 | 42.50 | 42.50 | 42.50 | 16,950 |
2022-07-28 | 42.50 | 42.50 | 42.50 | 42.50 | 18,500 |
2022-07-27 | 42.50 | 42.50 | 42.50 | 42.50 | 58 |
2022-07-26 | 42.50 | 42.50 | 40.00 | 42.50 | 1,339 |
2022-07-25 | 42.50 | 42.50 | 42.50 | 42.50 | 5,561 |
2022-07-22 | 40.00 | 41.00 | 41.00 | 41.00 | 32,612 |
2022-07-21 | 39.50 | 40.00 | 37.00 | 40.00 | 12,424 |
2022-07-20 | 40.50 | 40.50 | 39.00 | 39.50 | 5,355 |
2022-07-19 | 38.50 | 41.00 | 38.50 | 40.50 | 31,427 |
2022-07-18 | 36.50 | 38.50 | 35.00 | 38.50 | 32,082 |
2022-07-15 | 36.50 | 36.50 | 35.00 | 36.00 | 14,237 |
2022-07-14 | 35.50 | 36.00 | 35.50 | 36.00 | 65,655 |
2022-07-13 | 35.50 | 35.50 | 35.50 | 35.50 | 16,161 |
2022-07-12 | 35.50 | 35.50 | 35.50 | 35.50 | 15,576 |
2022-07-11 | 35.50 | 35.50 | 35.50 | 35.50 | 104,177 |
2022-07-08 | 36.00 | 36.00 | 35.50 | 35.50 | 159,260 |
2022-07-07 | 35.50 | 36.00 | 35.50 | 36.00 | 38,838 |
2022-07-06 | 35.50 | 35.50 | 35.50 | 35.50 | 8,182 |
2022-07-05 | 36.50 | 36.50 | 35.00 | 35.50 | 101,353 |
2022-07-04 | 40.00 | 40.00 | 36.50 | 36.50 | 34,209 |
2022-07-01 | 41.00 | 41.00 | 40.00 | 40.00 | 30,194 |
2022-06-30 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2022-06-29 | 41.50 | 41.50 | 41.00 | 41.00 | 17,459 |
2022-06-28 | 41.50 | 41.50 | 40.50 | 41.50 | 40,475 |
2022-06-27 | 41.50 | 41.50 | 41.50 | 41.50 | 2,232 |
2022-06-24 | 41.50 | 41.50 | 41.50 | 41.50 | 5,094 |
2022-06-23 | 41.50 | 41.50 | 41.50 | 41.50 | 13,552 |
2022-06-22 | 39.50 | 41.50 | 39.50 | 41.50 | 60,100 |
2022-06-21 | 39.00 | 40.00 | 39.00 | 39.50 | 96,773 |
2022-06-20 | 37.80 | 38.50 | 37.00 | 38.50 | 41,062 |
2022-06-17 | 38.00 | 38.00 | 38.00 | 37.00 | 33,088 |
2022-06-16 | 39.00 | 39.00 | 38.00 | 38.00 | 18,366 |
2022-06-15 | 39.00 | 39.50 | 39.00 | 39.00 | 23,483 |
2022-06-14 | 45.00 | 45.00 | 39.00 | 39.00 | 124,366 |
2022-06-13 | 45.00 | 45.00 | 45.00 | 45.00 | 28,916 |
2022-06-10 | 45.50 | 44.00 | 44.00 | 45.00 | 47,836 |
2022-06-09 | 45.50 | 45.50 | 44.00 | 45.50 | 3,900 |
2022-06-08 | 45.00 | 45.50 | 44.00 | 45.50 | 59,257 |
2022-06-07 | 45.00 | 45.00 | 44.00 | 45.00 | 7,945 |
2022-06-06 | 45.50 | 45.00 | 45.00 | 45.00 | 20,654 |
2022-06-03 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-06-02 | 45.50 | 45.50 | 45.50 | 45.50 | 0 |
2022-06-01 | 47.00 | 47.00 | 45.00 | 45.50 | 21,495 |
2022-05-31 | 47.00 | 47.00 | 45.00 | 47.00 | 5,000 |
2022-05-30 | 47.00 | 47.00 | 45.00 | 47.00 | 2,670 |
2022-05-27 | 47.00 | 47.00 | 45.00 | 47.00 | 23,109 |
2022-05-26 | 47.00 | 47.10 | 45.00 | 47.00 | 24,341 |
2022-05-25 | 47.00 | 48.00 | 46.50 | 46.50 | 20,943 |
2022-05-24 | 49.00 | 49.00 | 48.00 | 48.00 | 70,610 |
2022-05-23 | 50.00 | 50.00 | 48.00 | 49.00 | 38,687 |
2022-05-20 | 50.00 | 50.00 | 48.00 | 50.00 | 3,815 |
2022-05-19 | 51.00 | 51.00 | 49.00 | 50.00 | 68,093 |
2022-05-18 | 51.50 | 51.50 | 50.00 | 51.00 | 87,573 |
2022-05-17 | 52.00 | 53.00 | 50.50 | 51.25 | 205,406 |
2022-05-16 | 48.00 | 48.00 | 47.00 | 48.00 | 11,592 |
2022-05-13 | 48.50 | 48.50 | 47.00 | 48.00 | 10,444 |
2022-05-12 | 47.00 | 50.00 | 45.00 | 48.50 | 124,071 |
2022-05-11 | 45.50 | 46.00 | 46.00 | 46.00 | 52,023 |
2022-05-10 | 45.50 | 45.50 | 44.00 | 45.50 | 53,984 |
2022-05-09 | 46.50 | 46.50 | 45.00 | 45.50 | 11,913 |
2022-05-06 | 45.00 | 46.50 | 44.00 | 46.50 | 70,822 |
2022-05-05 | 45.50 | 45.50 | 44.00 | 45.00 | 39,062 |
2022-05-04 | 46.00 | 46.50 | 45.00 | 45.50 | 91,490 |
2022-05-03 | 46.50 | 46.50 | 46.50 | 46.50 | 37,991 |
2022-05-02 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2022-04-29 | 47.00 | 47.00 | 46.00 | 46.50 | 29,391 |
2022-04-28 | 47.00 | 47.00 | 47.00 | 47.00 | 19,126 |
2022-04-27 | 44.00 | 47.00 | 44.00 | 47.00 | 68,133 |
2022-04-26 | 44.00 | 44.00 | 44.00 | 44.00 | 1,850 |
2022-04-25 | 43.50 | 44.00 | 43.50 | 44.00 | 53,597 |
2022-04-22 | 43.50 | 43.50 | 43.50 | 43.50 | 5,561 |
2022-04-21 | 43.50 | 43.50 | 43.50 | 43.50 | 21,953 |
2022-04-20 | 43.50 | 43.50 | 43.50 | 43.50 | 13,752 |
2022-04-19 | 44.50 | 44.50 | 43.50 | 43.50 | 35,732 |
2022-04-18 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-04-15 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2022-04-14 | 44.50 | 44.50 | 44.50 | 44.50 | 16,273 |
2022-04-13 | 44.00 | 44.50 | 43.00 | 44.50 | 9,376 |
2022-04-12 | 44.00 | 44.50 | 43.00 | 44.50 | 9,146 |
2022-04-11 | 44.00 | 44.50 | 43.00 | 44.50 | 7,183 |
2022-04-08 | 44.00 | 44.50 | 43.00 | 44.50 | 31,397 |
2022-04-07 | 43.50 | 45.50 | 42.00 | 44.50 | 112,170 |
2022-04-06 | 42.00 | 43.00 | 40.00 | 43.00 | 54,341 |
2022-04-05 | 39.50 | 42.00 | 38.00 | 42.00 | 103,454 |
2022-04-04 | 39.00 | 39.50 | 37.00 | 39.50 | 65,405 |
2022-04-01 | 39.00 | 39.00 | 37.00 | 39.00 | 69,559 |
2022-03-31 | 39.00 | 39.00 | 37.00 | 39.00 | 94,002 |
2022-03-30 | 39.00 | 39.00 | 37.00 | 39.00 | 49,230 |
2022-03-29 | 39.00 | 39.00 | 37.00 | 39.00 | 24,612 |
2022-03-28 | 39.00 | 39.00 | 37.00 | 38.50 | 81,376 |
2022-03-25 | 38.00 | 39.00 | 36.00 | 38.50 | 184,835 |
2022-03-24 | 38.00 | 38.00 | 36.00 | 37.50 | 10,145 |
2022-03-23 | 36.50 | 37.50 | 35.00 | 37.50 | 61,622 |
2022-03-22 | 36.50 | 36.50 | 35.00 | 36.50 | 9,020 |
2022-03-21 | 36.50 | 36.50 | 36.50 | 36.50 | 6,027 |
2022-03-18 | 36.50 | 36.50 | 36.50 | 36.50 | 19,348 |
2022-03-17 | 36.50 | 36.50 | 36.50 | 36.50 | 103,358 |
2022-03-16 | 35.50 | 36.00 | 35.50 | 36.00 | 75,932 |
2022-03-15 | 39.00 | 37.00 | 37.00 | 37.00 | 171,451 |
2022-03-14 | 39.00 | 39.00 | 39.00 | 39.00 | 10,036 |
2022-03-11 | 39.00 | 39.00 | 39.00 | 39.00 | 20,497 |
2022-03-10 | 39.00 | 39.00 | 39.00 | 39.00 | 30,218 |
2022-03-09 | 39.00 | 40.50 | 39.00 | 39.00 | 182,690 |
2022-03-08 | 39.00 | 39.00 | 39.00 | 39.00 | 16,079 |
2022-03-07 | 41.00 | 41.00 | 39.00 | 39.00 | 38,117 |
2022-03-04 | 41.00 | 41.00 | 41.00 | 41.00 | 6,758 |
2022-03-03 | 41.00 | 41.00 | 39.00 | 41.00 | 4,651 |
2022-03-02 | 41.00 | 41.00 | 41.00 | 41.00 | 41,312 |
2022-03-01 | 41.00 | 41.00 | 41.00 | 41.00 | 15,202 |
2022-02-28 | 41.50 | 41.50 | 41.00 | 41.00 | 27,576 |
2022-02-25 | 40.00 | 41.00 | 40.00 | 41.00 | 180,950 |
2022-02-24 | 40.50 | 40.50 | 40.00 | 40.00 | 13,029 |
2022-02-23 | 41.50 | 41.50 | 41.50 | 41.50 | 6,000 |
2022-02-22 | 41.50 | 41.50 | 41.50 | 41.50 | 37,448 |
2022-02-21 | 41.50 | 41.50 | 41.50 | 41.50 | 153,474 |
2022-02-18 | 40.00 | 41.00 | 40.00 | 41.00 | 124,404 |
2022-02-17 | 39.50 | 40.00 | 39.50 | 40.00 | 97,766 |
2022-02-16 | 39.50 | 39.50 | 39.50 | 39.50 | 54,470 |
2022-02-15 | 40.00 | 40.00 | 38.50 | 39.50 | 102,659 |
2022-02-14 | 41.00 | 41.00 | 40.50 | 40.50 | 95,645 |
2022-02-11 | 41.00 | 41.00 | 40.00 | 41.00 | 303,790 |
2022-02-10 | 42.00 | 42.00 | 41.00 | 41.00 | 25,637 |
2022-02-09 | 42.00 | 42.00 | 42.00 | 42.00 | 238,588 |
2022-02-08 | 41.50 | 41.50 | 41.50 | 41.50 | 182,111 |
2022-02-07 | 41.50 | 41.50 | 41.50 | 41.50 | 14,237 |
2022-02-04 | 41.50 | 41.50 | 41.50 | 41.50 | 42,816 |
2022-02-03 | 44.50 | 45.00 | 41.50 | 41.50 | 127,565 |
2022-02-02 | 45.00 | 45.00 | 45.00 | 45.00 | 91,277 |
2022-02-01 | 45.00 | 45.00 | 45.00 | 45.00 | 28,356 |
2022-01-31 | 44.00 | 45.00 | 44.00 | 45.00 | 134,425 |
2022-01-28 | 43.00 | 43.00 | 43.00 | 43.00 | 78,195 |
2022-01-27 | 42.00 | 43.00 | 42.00 | 43.00 | 37,394 |
2022-01-26 | 43.00 | 43.00 | 43.00 | 43.00 | 503,545 |
2022-01-25 | 43.00 | 43.00 | 43.00 | 43.00 | 82,464 |
2022-01-24 | 43.50 | 43.50 | 43.00 | 43.00 | 14,388 |
2022-01-21 | 45.00 | 45.00 | 43.00 | 43.00 | 54,557 |
2022-01-20 | 46.00 | 46.00 | 45.00 | 45.00 | 15,442 |
2022-01-19 | 46.00 | 46.00 | 46.00 | 46.00 | 13,410 |
2022-01-18 | 46.00 | 46.00 | 46.00 | 46.00 | 24,503 |
2022-01-17 | 46.00 | 46.00 | 46.00 | 46.00 | 2,593 |
2022-01-14 | 47.00 | 47.00 | 46.00 | 46.00 | 36,716 |
2022-01-13 | 47.50 | 47.50 | 47.00 | 47.00 | 24,455 |
2022-01-12 | 47.50 | 47.50 | 47.50 | 47.50 | 37,630 |
2022-01-11 | 47.50 | 47.50 | 47.50 | 47.50 | 5,280 |
2022-01-10 | 47.50 | 47.50 | 47.50 | 47.50 | 34,122 |
2022-01-07 | 48.00 | 48.00 | 46.00 | 47.50 | 17,122 |
2022-01-06 | 47.50 | 47.50 | 47.50 | 47.50 | 10,971 |
2022-01-05 | 47.00 | 47.50 | 47.00 | 47.50 | 50,798 |
2022-01-04 | 47.00 | 47.00 | 47.00 | 47.00 | 9,443 |
2022-01-03 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2021-12-31 | 47.00 | 47.00 | 47.00 | 47.00 | 13,250 |
2021-12-30 | 47.00 | 47.00 | 45.00 | 47.00 | 45,078 |
2021-12-29 | 46.50 | 46.50 | 46.50 | 46.50 | 32,092 |
2021-12-28 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2021-12-27 | 46.50 | 46.50 | 46.50 | 46.50 | 0 |
2021-12-24 | 46.50 | 46.50 | 46.50 | 46.50 | 9,475 |
2021-12-23 | 43.00 | 46.50 | 41.00 | 46.50 | 93,741 |
2021-12-22 | 42.50 | 43.00 | 42.50 | 43.00 | 88,893 |
2021-12-21 | 42.50 | 42.50 | 42.00 | 42.50 | 102,520 |
2021-12-20 | 42.50 | 42.50 | 42.50 | 42.50 | 13,767 |
2021-12-17 | 43.50 | 43.50 | 43.50 | 43.50 | 10,000 |
2021-12-16 | 44.50 | 44.50 | 43.50 | 43.50 | 64,179 |
2021-12-15 | 45.00 | 45.00 | 44.50 | 44.50 | 8,846 |
2021-12-14 | 45.50 | 45.50 | 45.00 | 45.00 | 33,736 |
2021-12-13 | 47.00 | 47.00 | 45.50 | 45.50 | 69,076 |
2021-12-10 | 47.00 | 47.00 | 47.00 | 47.00 | 3,051 |
2021-12-09 | 47.00 | 47.00 | 46.00 | 47.00 | 1,597 |
2021-12-08 | 47.00 | 47.00 | 47.00 | 47.00 | 115,637 |
2021-12-07 | 47.00 | 47.00 | 47.00 | 47.00 | 11,133 |
2021-12-06 | 46.00 | 47.00 | 46.00 | 47.00 | 44,570 |
2021-12-03 | 46.00 | 46.00 | 46.00 | 46.00 | 7,814 |
2021-12-02 | 46.00 | 46.00 | 46.00 | 46.00 | 14,140 |
2021-12-01 | 46.00 | 46.00 | 46.00 | 46.00 | 19,660 |
2021-11-30 | 46.00 | 46.00 | 46.00 | 46.00 | 2,756 |
2021-11-29 | 46.00 | 46.00 | 46.00 | 46.00 | 10,039 |
2021-11-26 | 46.50 | 46.50 | 45.00 | 46.00 | 1,652 |
2021-11-25 | 46.50 | 46.50 | 46.50 | 46.50 | 2,316 |
2021-11-24 | 47.00 | 47.50 | 46.50 | 46.50 | 118,841 |
2021-11-23 | 46.50 | 47.50 | 46.50 | 47.00 | 91,457 |
2021-11-22 | 44.00 | 47.00 | 44.00 | 46.50 | 90,363 |
2021-11-19 | 45.00 | 45.00 | 43.50 | 43.50 | 501,997 |
2021-11-18 | 43.00 | 43.00 | 42.50 | 42.50 | 92,989 |
2021-11-17 | 46.00 | 46.00 | 42.50 | 43.00 | 71,225 |
2021-11-16 | 46.50 | 46.50 | 46.00 | 46.00 | 20,942 |
2021-11-15 | 47.00 | 48.00 | 48.00 | 48.00 | 41,709 |
2021-11-12 | 48.50 | 48.50 | 47.00 | 47.00 | 32,143 |
2021-11-11 | 48.50 | 48.50 | 48.50 | 48.50 | 18,911 |
2021-11-10 | 48.50 | 48.50 | 48.50 | 48.50 | 5,994 |
2021-11-09 | 48.50 | 48.50 | 48.50 | 48.50 | 5,009 |
2021-11-08 | 48.50 | 48.50 | 48.50 | 48.50 | 331,059 |
2021-11-05 | 48.50 | 48.50 | 48.50 | 48.50 | 15,552 |
2021-11-04 | 48.50 | 48.50 | 48.50 | 48.50 | 14,842 |
2021-11-03 | 48.50 | 48.50 | 48.50 | 48.50 | 32,594 |
2021-11-02 | 48.50 | 48.50 | 48.50 | 48.50 | 15,383 |
2021-11-01 | 48.50 | 48.50 | 48.50 | 48.50 | 2,116 |
2021-10-29 | 48.50 | 48.50 | 48.50 | 48.50 | 38,850 |
2021-10-28 | 48.50 | 48.50 | 48.50 | 48.50 | 57,971 |
2021-10-27 | 48.50 | 48.50 | 48.50 | 48.50 | 17,880 |
2021-10-26 | 48.50 | 48.50 | 48.50 | 48.50 | 12,354 |
2021-10-25 | 48.50 | 48.50 | 48.50 | 48.50 | 19,084 |
2021-10-22 | 48.50 | 48.50 | 47.00 | 48.50 | 81,861 |
2021-10-21 | 48.50 | 47.00 | 47.00 | 47.00 | 31,507 |
2021-10-20 | 48.50 | 48.50 | 48.50 | 48.50 | 29,969 |
2021-10-19 | 48.50 | 48.50 | 48.50 | 48.50 | 2,034 |
2021-10-18 | 47.00 | 48.00 | 47.00 | 48.00 | 68,425 |
2021-10-15 | 47.00 | 47.00 | 47.00 | 47.00 | 27,309 |
2021-10-14 | 46.50 | 47.00 | 44.00 | 47.00 | 46,104 |
2021-10-13 | 46.50 | 45.20 | 45.20 | 46.50 | 13,809 |
2021-10-12 | 46.50 | 46.50 | 46.50 | 46.50 | 31,617 |
2021-10-11 | 46.50 | 46.50 | 46.50 | 46.50 | 14,984 |
2021-10-08 | 47.50 | 47.50 | 46.50 | 46.50 | 45,316 |
2021-10-07 | 46.50 | 47.50 | 46.00 | 47.50 | 41,264 |
2021-10-06 | 49.50 | 49.50 | 47.00 | 47.00 | 42,750 |
2021-10-05 | 49.50 | 49.50 | 47.50 | 49.50 | 61,598 |
2021-10-04 | 49.50 | 49.50 | 49.50 | 49.50 | 22,698 |
2021-10-01 | 50.50 | 50.50 | 49.50 | 49.50 | 62,585 |
2021-09-30 | 50.50 | 50.50 | 50.50 | 50.50 | 10,164 |
2021-09-29 | 50.50 | 50.50 | 50.50 | 50.50 | 26,441 |
2021-09-28 | 51.00 | 51.00 | 51.00 | 50.50 | 26,849 |
2021-09-27 | 49.00 | 51.75 | 49.00 | 51.00 | 162,823 |
2021-09-24 | 48.00 | 48.50 | 48.00 | 48.50 | 9,915 |
2021-09-23 | 48.00 | 48.00 | 48.00 | 48.00 | 24,570 |
2021-09-22 | 48.00 | 48.00 | 48.00 | 48.00 | 3,991 |
2021-09-21 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-09-20 | 47.50 | 48.50 | 47.50 | 48.50 | 49,349 |
2021-09-17 | 47.50 | 47.50 | 47.50 | 47.50 | 52,957 |
2021-09-16 | 47.00 | 47.00 | 47.00 | 47.00 | 20,000 |
2021-09-15 | 46.00 | 47.00 | 46.00 | 47.00 | 12,284 |
2021-09-14 | 46.00 | 46.00 | 45.00 | 46.00 | 19,989 |
2021-09-13 | 46.00 | 46.00 | 46.00 | 46.00 | 30,880 |
2021-09-10 | 45.00 | 46.00 | 45.00 | 46.00 | 15,084 |
2021-09-09 | 45.00 | 45.00 | 45.00 | 45.00 | 33,348 |
2021-09-08 | 44.50 | 45.00 | 44.50 | 45.00 | 212,713 |
2021-09-07 | 44.50 | 44.50 | 44.50 | 44.50 | 26,569 |
2021-09-06 | 44.50 | 44.50 | 44.50 | 44.50 | 3,844 |
2021-09-03 | 44.50 | 44.50 | 44.50 | 44.50 | 19,652 |
2021-09-02 | 44.50 | 44.50 | 44.50 | 44.50 | 9,192 |
2021-09-01 | 44.50 | 44.50 | 44.50 | 44.50 | 48,929 |
2021-08-31 | 44.50 | 44.00 | 44.00 | 44.50 | 23,245 |
2021-08-30 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2021-08-27 | 44.50 | 44.50 | 44.50 | 44.50 | 44,686 |
2021-08-26 | 44.50 | 45.60 | 45.60 | 44.50 | 40,797 |
2021-08-25 | 44.50 | 44.50 | 44.50 | 44.50 | 45,353 |
2021-08-24 | 46.50 | 47.00 | 45.00 | 45.00 | 117,160 |
2021-08-23 | 46.50 | 46.50 | 46.50 | 46.50 | 97,074 |
2021-08-20 | 46.50 | 46.50 | 45.50 | 46.50 | 317,416 |
2021-08-19 | 46.50 | 46.00 | 46.00 | 46.50 | 22,377 |
2021-08-18 | 46.50 | 46.50 | 46.50 | 46.50 | 578,869 |
2021-08-17 | 46.00 | 46.00 | 46.00 | 46.00 | 1,358,269 |
2021-08-16 | 46.00 | 46.00 | 46.00 | 46.00 | 36,023 |
2021-08-13 | 46.00 | 46.00 | 46.00 | 46.00 | 21,565 |
2021-08-12 | 46.00 | 46.00 | 46.00 | 46.00 | 16,051 |
2021-08-11 | 46.00 | 46.00 | 44.00 | 46.00 | 2,966 |
2021-08-10 | 46.00 | 46.00 | 46.00 | 46.00 | 175,866 |
2021-08-09 | 46.00 | 46.00 | 44.00 | 46.00 | 38,416 |
2021-08-06 | 46.00 | 46.00 | 46.00 | 46.00 | 11,920 |
2021-08-05 | 46.00 | 46.00 | 44.00 | 46.00 | 23,981 |
2021-08-04 | 46.00 | 46.00 | 46.00 | 46.00 | 69,519 |
2021-08-03 | 46.00 | 46.00 | 46.00 | 46.00 | 27,248 |
2021-08-02 | 46.00 | 46.00 | 46.00 | 46.00 | 69,433 |
2021-07-30 | 46.00 | 46.00 | 46.00 | 46.00 | 26,000 |
2021-07-29 | 46.00 | 46.00 | 46.00 | 46.00 | 19,037 |
2021-07-28 | 46.00 | 46.00 | 46.00 | 46.00 | 30,561 |
2021-07-27 | 46.00 | 46.00 | 46.00 | 46.00 | 6,981 |
2021-07-26 | 46.00 | 46.00 | 46.00 | 46.00 | 8,773 |
2021-07-23 | 46.00 | 46.00 | 46.00 | 46.00 | 2,555 |
2021-07-22 | 46.00 | 46.00 | 46.00 | 46.00 | 17,650 |
2021-07-21 | 46.00 | 46.00 | 46.00 | 46.00 | 20,808 |
2021-07-20 | 46.00 | 46.00 | 46.00 | 46.00 | 11,107 |
2021-07-19 | 46.50 | 46.50 | 46.00 | 46.00 | 48,989 |
2021-07-16 | 46.50 | 46.50 | 46.50 | 46.50 | 12,034 |
2021-07-15 | 47.00 | 47.00 | 46.50 | 46.50 | 12,176 |
2021-07-14 | 47.50 | 47.50 | 47.00 | 47.00 | 23,543 |
2021-07-13 | 47.50 | 47.50 | 47.50 | 47.50 | 3,710 |
2021-07-12 | 47.50 | 47.50 | 47.50 | 47.50 | 43,011 |
2021-07-09 | 48.00 | 48.00 | 47.50 | 47.50 | 12,772 |
2021-07-08 | 48.50 | 48.50 | 48.00 | 48.50 | 2,900 |
2021-07-07 | 48.50 | 48.50 | 48.00 | 48.50 | 71,978 |
2021-07-06 | 49.00 | 49.00 | 48.50 | 48.50 | 102,870 |
2021-07-05 | 49.00 | 49.00 | 48.00 | 49.00 | 40,723 |
2021-07-02 | 49.00 | 49.00 | 49.00 | 49.00 | 12,241 |
2021-07-01 | 49.00 | 49.00 | 49.00 | 49.00 | 65,167 |
2021-06-30 | 49.00 | 49.00 | 49.00 | 49.00 | 15,140 |
2021-06-29 | 49.00 | 49.00 | 49.00 | 49.00 | 49,290 |
2021-06-28 | 49.00 | 49.00 | 49.00 | 49.00 | 4,012 |
2021-06-25 | 49.00 | 49.00 | 49.00 | 49.00 | 11,866 |
2021-06-24 | 49.00 | 49.00 | 49.00 | 49.00 | 43,432 |
2021-06-23 | 49.00 | 49.00 | 49.00 | 49.00 | 12,577 |
2021-06-22 | 49.00 | 49.00 | 49.00 | 49.00 | 2,502 |
2021-06-21 | 49.00 | 49.00 | 49.00 | 49.00 | 27,291 |
2021-06-18 | 49.50 | 49.50 | 49.00 | 49.00 | 32,832 |
2021-06-17 | 49.00 | 49.50 | 49.00 | 49.50 | 9,642 |
2021-06-16 | 49.00 | 49.00 | 49.00 | 49.00 | 33,890 |
2021-06-15 | 49.50 | 49.50 | 49.00 | 49.00 | 51,769 |
2021-06-14 | 48.00 | 49.50 | 48.00 | 49.50 | 96,070 |
2021-06-11 | 47.50 | 48.00 | 47.50 | 48.00 | 80,418 |
2021-06-10 | 47.00 | 47.50 | 46.00 | 46.50 | 28,334 |
2021-06-09 | 45.50 | 47.00 | 45.50 | 47.00 | 34,195 |
2021-06-08 | 45.50 | 45.50 | 45.50 | 45.50 | 49 |
2021-06-07 | 45.50 | 45.50 | 45.50 | 45.50 | 11,600 |
2021-06-04 | 45.50 | 45.50 | 45.50 | 45.50 | 15,300 |
2021-06-03 | 45.50 | 45.50 | 45.50 | 45.50 | 38,750 |
2021-06-02 | 45.50 | 45.50 | 44.00 | 45.50 | 0 |
2021-06-01 | 46.50 | 46.50 | 44.00 | 45.50 | 12,748 |
2021-05-28 | 46.00 | 46.00 | 45.00 | 45.50 | 123,910 |
2021-05-27 | 47.00 | 47.00 | 46.00 | 46.00 | 32,964 |
2021-05-26 | 48.00 | 48.00 | 47.00 | 47.00 | 0 |
2021-05-25 | 48.00 | 48.00 | 48.00 | 48.00 | 55,299 |
2021-05-24 | 47.50 | 48.00 | 47.00 | 48.00 | 6,427 |
2021-05-21 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2021-05-20 | 48.00 | 48.00 | 48.00 | 48.00 | 22,492 |
2021-05-19 | 47.50 | 47.50 | 47.50 | 47.50 | 30,243 |
2021-05-18 | 47.50 | 47.50 | 47.50 | 47.50 | 11,250 |
2021-05-17 | 47.00 | 47.50 | 47.00 | 47.50 | 11,695 |
2021-05-14 | 46.50 | 47.00 | 44.60 | 47.00 | 36,470 |
2021-05-13 | 47.50 | 47.50 | 47.00 | 47.00 | 14,100 |
2021-05-12 | 48.00 | 48.00 | 47.50 | 47.50 | 51,962 |
2021-05-11 | 49.00 | 49.00 | 48.00 | 48.00 | 17,140 |
2021-05-10 | 49.00 | 49.00 | 49.00 | 49.00 | 7,251 |
2021-05-07 | 49.00 | 49.00 | 49.00 | 49.00 | 14,124 |
2021-05-06 | 49.00 | 49.00 | 49.00 | 49.00 | 26,154 |
2021-05-05 | 48.50 | 48.50 | 48.50 | 48.50 | 16,732 |
2021-05-04 | 48.50 | 48.50 | 48.50 | 48.50 | 4,806 |
2021-04-30 | 48.50 | 48.50 | 48.50 | 48.50 | 10,588 |
2021-04-29 | 48.50 | 48.50 | 48.50 | 48.50 | 4,685 |
2021-04-28 | 48.00 | 48.50 | 47.00 | 48.50 | 21,389 |
2021-04-27 | 48.50 | 48.50 | 48.50 | 48.50 | 4,593 |
2021-04-26 | 48.50 | 48.50 | 48.50 | 48.50 | 0 |
2021-04-23 | 48.50 | 48.50 | 48.50 | 48.50 | 22,947 |
2021-04-22 | 48.50 | 48.50 | 47.00 | 48.50 | 8,471 |
2021-04-21 | 48.50 | 48.50 | 48.50 | 48.50 | 26,600 |
2021-04-20 | 48.50 | 48.50 | 48.50 | 48.50 | 8,016 |
2021-04-19 | 50.50 | 50.50 | 49.00 | 49.00 | 158,621 |
2021-04-16 | 47.50 | 50.50 | 47.50 | 50.50 | 60,266 |
2021-04-15 | 47.50 | 47.50 | 47.50 | 47.50 | 13,273 |
2021-04-14 | 45.50 | 47.00 | 44.00 | 47.00 | 163,821 |
2021-04-13 | 43.50 | 45.50 | 43.50 | 45.50 | 49,616 |
2021-04-12 | 43.50 | 43.50 | 43.50 | 43.50 | 10,190 |
2021-04-09 | 43.50 | 43.50 | 43.50 | 43.50 | 50,506 |
2021-04-08 | 42.50 | 43.50 | 42.50 | 43.50 | 100,141 |
2021-04-07 | 42.50 | 42.50 | 42.50 | 42.50 | 99,105 |
2021-04-06 | 42.50 | 43.50 | 42.50 | 42.50 | 107,565 |
2021-04-01 | 40.50 | 41.50 | 40.60 | 41.50 | 112,483 |
2021-03-31 | 38.00 | 39.00 | 38.00 | 39.00 | 52,338 |
2021-03-30 | 37.50 | 38.00 | 37.50 | 38.00 | 54,399 |
2021-03-29 | 37.50 | 36.40 | 36.40 | 36.40 | 61,318 |
2021-03-26 | 36.00 | 37.50 | 36.00 | 37.50 | 60,320 |
2021-03-25 | 35.50 | 36.00 | 35.50 | 36.00 | 66,011 |
2021-03-24 | 35.00 | 35.00 | 35.00 | 35.00 | 208,749 |
2021-03-23 | 35.00 | 35.00 | 35.00 | 35.00 | 23,751 |
2021-03-22 | 35.50 | 35.00 | 35.00 | 35.00 | 46,007 |
2021-03-19 | 36.00 | 36.00 | 34.00 | 35.50 | 173,183 |
2021-03-18 | 36.00 | 36.00 | 34.00 | 35.50 | 13,059 |
2021-03-17 | 36.00 | 36.00 | 34.00 | 35.50 | 21,008 |
2021-03-16 | 37.00 | 37.00 | 35.00 | 35.50 | 40,965 |
2021-03-15 | 36.70 | 36.70 | 35.00 | 36.50 | 79,886 |
2021-03-12 | 36.70 | 36.70 | 35.00 | 36.50 | 15,000 |
2021-03-11 | 38.00 | 38.00 | 36.50 | 36.50 | 54,706 |
2021-03-10 | 39.50 | 39.50 | 38.00 | 38.00 | 79,379 |
2021-03-09 | 39.50 | 39.50 | 38.00 | 39.00 | 3,597 |
2021-03-08 | 37.50 | 39.00 | 37.00 | 39.00 | 141,095 |
2021-03-05 | 38.00 | 38.00 | 38.00 | 38.00 | 28,437 |
2021-03-04 | 37.50 | 38.00 | 37.00 | 38.00 | 8,458 |
2021-03-03 | 37.50 | 38.00 | 36.00 | 38.00 | 105,641 |
2021-03-02 | 37.50 | 37.50 | 36.00 | 37.50 | 131,016 |
2021-03-01 | 35.00 | 37.00 | 35.60 | 37.00 | 169,280 |
2021-02-26 | 35.50 | 35.50 | 35.00 | 35.00 | 121,031 |
2021-02-25 | 35.50 | 36.00 | 35.00 | 35.50 | 90,442 |
2021-02-24 | 36.50 | 36.00 | 35.00 | 35.50 | 128,829 |
2021-02-23 | 38.00 | 38.00 | 36.50 | 36.50 | 413,685 |
2021-02-22 | 38.00 | 38.00 | 37.00 | 38.00 | 73,697 |
2021-02-19 | 38.00 | 38.00 | 38.00 | 38.00 | 28,344 |
2021-02-18 | 38.00 | 38.00 | 38.00 | 38.00 | 33,152 |
2021-02-17 | 38.00 | 38.00 | 37.00 | 38.00 | 16,714 |
2021-02-16 | 38.00 | 38.00 | 37.00 | 38.00 | 31,154 |
2021-02-15 | 37.50 | 38.00 | 36.00 | 38.00 | 153,968 |
2021-02-12 | 37.50 | 37.50 | 36.00 | 37.50 | 20,584 |
2021-02-11 | 37.50 | 37.50 | 36.00 | 37.50 | 11,523 |
2021-02-10 | 39.00 | 39.00 | 39.00 | 37.50 | 17,082 |
2021-02-09 | 37.00 | 37.50 | 36.00 | 37.50 | 21,566 |
2021-02-08 | 37.00 | 37.00 | 36.00 | 37.00 | 9,391 |
2021-02-05 | 37.50 | 37.50 | 36.00 | 37.00 | 17,533 |
2021-02-04 | 37.70 | 38.00 | 36.40 | 37.00 | 546,479 |
2021-02-03 | 38.80 | 38.80 | 37.00 | 37.70 | 206,534 |
2021-02-02 | 40.00 | 40.20 | 38.80 | 38.80 | 83,312 |
2021-02-01 | 40.20 | 40.20 | 38.40 | 40.20 | 309,990 |
2021-01-29 | 40.20 | 40.20 | 38.40 | 40.20 | 60,153 |
2021-01-28 | 40.20 | 40.20 | 38.40 | 40.20 | 96,208 |
2021-01-27 | 40.00 | 40.30 | 38.00 | 40.20 | 83,856 |
2021-01-26 | 40.00 | 40.00 | 38.00 | 40.00 | 72,405 |
2021-01-25 | 38.50 | 39.50 | 37.00 | 39.50 | 126,415 |
2021-01-22 | 39.00 | 39.50 | 38.00 | 38.50 | 156,834 |
2021-01-21 | 42.50 | 42.50 | 39.50 | 39.50 | 111,342 |
2021-01-20 | 43.00 | 43.00 | 41.00 | 42.50 | 101,682 |
2021-01-19 | 43.00 | 44.00 | 41.00 | 44.00 | 49,243 |
2021-01-18 | 43.50 | 42.00 | 42.00 | 42.00 | 45,748 |
2021-01-15 | 42.50 | 43.00 | 41.00 | 43.00 | 53,444 |
2021-01-14 | 41.00 | 42.50 | 40.00 | 42.50 | 370,372 |
2021-01-13 | 42.00 | 42.00 | 41.00 | 41.00 | 13,955 |
2021-01-12 | 42.00 | 42.00 | 40.00 | 42.00 | 6,851 |
2021-01-11 | 42.00 | 42.00 | 40.00 | 42.00 | 5,655 |
2021-01-08 | 42.00 | 42.00 | 40.00 | 42.00 | 19,560 |
2021-01-07 | 42.50 | 42.50 | 41.00 | 42.00 | 149,758 |
2021-01-06 | 41.50 | 42.50 | 40.00 | 42.50 | 29,197 |
2021-01-05 | 41.50 | 41.50 | 40.00 | 41.50 | 13,992 |
2021-01-04 | 41.50 | 41.50 | 40.00 | 41.50 | 46,578 |
2020-12-31 | 42.00 | 42.00 | 40.00 | 41.50 | 43,638 |
2020-12-30 | 42.00 | 42.00 | 40.00 | 42.00 | 32,728 |
2020-12-29 | 42.00 | 42.00 | 40.00 | 42.00 | 11,154 |
2020-12-24 | 42.00 | 42.00 | 40.00 | 42.00 | 17,991 |
2020-12-23 | 42.00 | 42.00 | 40.00 | 42.00 | 13,859 |
2020-12-22 | 42.00 | 42.00 | 40.00 | 42.00 | 40,161 |
2020-12-21 | 42.00 | 42.00 | 40.00 | 42.00 | 40,306 |
2020-12-18 | 42.00 | 42.00 | 40.00 | 42.00 | 108,516 |
2020-12-17 | 42.00 | 42.00 | 40.00 | 42.00 | 36,961 |
2020-12-16 | 42.00 | 42.00 | 40.00 | 42.00 | 54,440 |
2020-12-15 | 42.00 | 42.00 | 40.00 | 42.00 | 17,822 |
2020-12-14 | 40.50 | 42.00 | 42.00 | 42.00 | 13,054 |
2020-12-11 | 42.50 | 42.50 | 40.50 | 40.50 | 15,912 |
2020-12-10 | 43.50 | 43.50 | 42.00 | 42.50 | 42,584 |
2020-12-09 | 44.00 | 44.00 | 42.00 | 43.50 | 111,087 |
2020-12-08 | 45.00 | 45.00 | 43.00 | 44.00 | 46,951 |
2020-12-07 | 45.00 | 45.00 | 43.00 | 45.00 | 51,628 |
2020-12-04 | 45.00 | 45.00 | 43.00 | 45.00 | 22,570 |
2020-12-03 | 44.00 | 45.00 | 42.00 | 45.00 | 57,363 |
2020-12-02 | 43.50 | 44.00 | 42.00 | 44.00 | 83,435 |
2020-12-01 | 45.50 | 45.50 | 43.50 | 43.50 | 38,860 |
2020-11-30 | 46.50 | 46.50 | 44.00 | 46.50 | 10,028 |
2020-11-27 | 46.00 | 46.50 | 44.00 | 46.50 | 9,823 |
2020-11-26 | 46.00 | 46.00 | 44.00 | 46.00 | 3,024 |
2020-11-25 | 46.00 | 46.00 | 44.00 | 46.00 | 36,155 |
2020-11-24 | 46.00 | 46.00 | 44.00 | 46.00 | 3,187 |
2020-11-23 | 46.00 | 46.00 | 44.00 | 46.00 | 12,563 |
2020-11-20 | 46.00 | 46.00 | 44.00 | 46.00 | 19,105 |
2020-11-19 | 45.50 | 46.00 | 45.50 | 46.00 | 83,405 |
2020-11-18 | 45.50 | 45.50 | 44.00 | 45.50 | 404,384 |
2020-11-17 | 45.00 | 45.00 | 45.00 | 45.00 | 52,820 |
2020-11-16 | 45.00 | 45.00 | 45.00 | 45.00 | 5,048 |
2020-11-13 | 43.50 | 45.00 | 43.00 | 45.00 | 109,993 |
2020-11-12 | 40.00 | 43.50 | 40.00 | 43.50 | 91,782 |
2020-11-11 | 40.00 | 40.00 | 40.00 | 40.00 | 48,657 |
2020-11-10 | 40.50 | 40.50 | 39.00 | 40.00 | 32,966 |
2020-11-09 | 39.00 | 40.50 | 38.00 | 40.50 | 65,058 |
2020-11-06 | 39.00 | 39.50 | 38.00 | 39.50 | 13,930 |
2020-11-05 | 38.50 | 39.50 | 38.00 | 39.50 | 56,368 |
2020-11-04 | 40.00 | 40.00 | 38.00 | 39.00 | 86,654 |
2020-11-03 | 40.00 | 40.00 | 38.00 | 39.00 | 160 |
2020-11-02 | 39.00 | 40.00 | 39.00 | 40.00 | 50,162 |
2020-10-30 | 39.00 | 39.00 | 38.00 | 39.00 | 0 |
2020-10-29 | 40.00 | 40.50 | 39.00 | 39.00 | 71,980 |
2020-10-28 | 41.00 | 42.00 | 40.00 | 40.00 | 1,032,975 |
2020-10-27 | 42.50 | 42.50 | 42.50 | 42.50 | 9,092 |
2020-10-26 | 43.50 | 43.50 | 41.00 | 42.50 | 46,709 |
2020-10-23 | 42.50 | 44.00 | 42.50 | 43.50 | 56,008 |
2020-10-22 | 42.00 | 43.50 | 40.00 | 42.50 | 104,890 |
2020-10-21 | 41.00 | 42.00 | 39.00 | 42.00 | 14,439 |
2020-10-20 | 40.50 | 41.50 | 39.00 | 41.00 | 71,251 |
2020-10-16 | 35.00 | 37.00 | 34.00 | 37.00 | 60,302 |
2020-10-15 | 35.00 | 35.00 | 35.00 | 35.00 | 72,812 |
2020-10-14 | 35.00 | 35.00 | 35.00 | 35.00 | 21,051 |
2020-10-13 | 35.00 | 35.00 | 34.00 | 35.00 | 35,500 |
2020-10-12 | 35.00 | 35.00 | 34.00 | 35.00 | 27,067 |
2020-10-09 | 35.00 | 35.00 | 34.00 | 35.00 | 3,569 |
2020-10-08 | 35.00 | 35.00 | 35.00 | 35.00 | 20,848 |
2020-10-07 | 35.00 | 35.00 | 35.00 | 35.00 | 10,668 |
2020-10-06 | 35.00 | 35.00 | 35.00 | 35.00 | 4,422 |
2020-10-05 | 35.00 | 35.00 | 35.00 | 35.00 | 19,649 |
2020-10-02 | 35.50 | 35.50 | 35.00 | 35.00 | 20,911 |
2020-10-01 | 35.50 | 35.50 | 35.00 | 35.50 | 15,522 |
2020-09-30 | 35.50 | 35.50 | 35.50 | 35.50 | 32,832 |
2020-09-29 | 36.50 | 36.50 | 35.00 | 35.50 | 50,347 |
2020-09-28 | 36.00 | 36.50 | 34.00 | 36.50 | 51,406 |
2020-09-25 | 35.50 | 35.50 | 34.00 | 35.50 | 48,367 |
2020-09-24 | 35.50 | 35.50 | 34.00 | 35.50 | 2,305 |
2020-09-23 | 35.50 | 36.00 | 35.00 | 35.50 | 25,070 |
2020-09-22 | 35.50 | 36.00 | 35.00 | 36.00 | 0 |
2020-09-21 | 36.50 | 36.50 | 36.00 | 36.00 | 76,194 |
2020-09-18 | 37.50 | 37.50 | 35.00 | 36.50 | 93,269 |
2020-09-17 | 37.50 | 37.50 | 35.00 | 37.50 | 50,882 |
2020-09-16 | 37.50 | 37.50 | 35.00 | 37.50 | 1,200 |
2020-09-15 | 37.50 | 37.50 | 35.00 | 37.50 | 7,083 |
2020-09-14 | 38.00 | 38.00 | 36.00 | 37.50 | 75,004 |
2020-09-11 | 38.00 | 38.00 | 36.00 | 38.00 | 66,243 |
2020-09-10 | 38.00 | 38.00 | 36.00 | 38.00 | 4,526 |
2020-09-09 | 39.00 | 39.00 | 38.00 | 38.00 | 8,810 |
2020-09-08 | 40.00 | 40.00 | 39.00 | 39.00 | 21,605 |
2020-09-07 | 39.00 | 40.50 | 37.00 | 40.00 | 39,811 |
2020-09-04 | 37.50 | 39.00 | 35.00 | 39.00 | 77,938 |
2020-09-03 | 37.50 | 37.50 | 35.00 | 37.50 | 54,166 |
2020-09-02 | 37.50 | 37.50 | 37.50 | 37.50 | 15,958 |
2020-09-01 | 38.50 | 38.50 | 37.00 | 37.50 | 30,855 |
2020-08-28 | 37.50 | 38.50 | 35.00 | 38.50 | 35,827 |
2020-08-27 | 37.50 | 37.50 | 35.00 | 37.50 | 12,852 |
2020-08-26 | 38.00 | 38.00 | 36.00 | 37.50 | 117,104 |
2020-08-25 | 38.00 | 38.00 | 36.00 | 38.00 | 13,523 |
2020-08-24 | 39.00 | 38.00 | 35.00 | 38.00 | 126,514 |
2020-08-21 | 35.50 | 39.00 | 35.50 | 39.00 | 102,462 |
2020-08-20 | 34.50 | 36.50 | 31.00 | 35.50 | 381,391 |
2020-08-19 | 30.50 | 37.00 | 37.00 | 37.50 | 247,864 |
2020-08-18 | 30.50 | 30.50 | 29.00 | 30.50 | 0 |
2020-08-17 | 30.50 | 30.50 | 29.00 | 30.50 | 25,128 |
2020-08-14 | 30.50 | 30.50 | 29.00 | 30.50 | 41,179 |
2020-08-13 | 30.50 | 30.50 | 30.50 | 30.50 | 14,923 |
2020-08-12 | 30.50 | 30.50 | 29.00 | 30.50 | 25,772 |
2020-08-11 | 31.00 | 31.00 | 29.00 | 30.50 | 12,890 |
2020-08-10 | 31.50 | 31.50 | 30.00 | 31.00 | 50,111 |
2020-08-07 | 31.50 | 31.50 | 30.00 | 31.50 | 10,024 |
2020-08-06 | 31.50 | 31.50 | 30.00 | 31.50 | 2,219 |
2020-08-05 | 30.50 | 31.50 | 30.50 | 31.50 | 30,366 |
2020-08-04 | 31.50 | 31.50 | 30.00 | 30.50 | 67,167 |
2020-08-03 | 33.00 | 33.00 | 31.00 | 31.50 | 31,881 |
2020-07-31 | 33.00 | 33.00 | 31.00 | 32.50 | 12,200 |
2020-07-30 | 32.50 | 32.50 | 30.00 | 32.50 | 3,036 |
2020-07-29 | 33.00 | 33.00 | 31.00 | 32.50 | 0 |
2020-07-28 | 31.50 | 32.50 | 30.00 | 32.50 | 61,780 |
2020-07-27 | 31.50 | 32.00 | 30.00 | 31.50 | 107,909 |
2020-07-24 | 31.00 | 31.50 | 30.00 | 31.50 | 405,015 |
2020-07-23 | 31.00 | 31.00 | 30.00 | 31.00 | 5,979 |
2020-07-22 | 31.00 | 31.00 | 30.00 | 31.00 | 97,176 |
2020-07-21 | 31.00 | 31.00 | 30.00 | 31.00 | 27,653 |
2020-07-20 | 31.00 | 31.50 | 31.00 | 31.50 | 5,534 |
2020-07-17 | 31.00 | 31.50 | 31.00 | 31.50 | 595 |
2020-07-16 | 31.00 | 31.50 | 31.00 | 31.50 | 82 |
2020-07-15 | 31.00 | 31.50 | 31.00 | 31.50 | 7,268 |
2020-07-14 | 31.50 | 32.00 | 31.00 | 31.50 | 4,209 |
2020-07-13 | 31.50 | 32.00 | 31.00 | 32.00 | 50,545 |
2020-07-10 | 31.50 | 32.00 | 31.00 | 32.00 | 5,749 |
2020-07-09 | 33.00 | 33.00 | 31.00 | 32.00 | 123,000 |
2020-07-08 | 34.00 | 34.00 | 32.00 | 33.00 | 15,194 |
2020-07-07 | 34.00 | 34.00 | 32.00 | 34.00 | 12,821 |
2020-07-06 | 33.00 | 34.00 | 31.00 | 34.00 | 12,412 |
2020-07-03 | 33.00 | 33.00 | 31.00 | 33.00 | 1,486 |
2020-07-02 | 32.50 | 33.00 | 31.00 | 33.00 | 20,824 |
2020-07-01 | 32.50 | 33.00 | 31.00 | 33.00 | 2,029 |
2020-06-30 | 32.50 | 33.00 | 31.00 | 33.00 | 25,106 |
2020-06-29 | 32.50 | 33.00 | 31.00 | 33.00 | 88 |
2020-06-26 | 32.50 | 33.00 | 31.00 | 33.00 | 14,851 |
2020-06-25 | 33.00 | 33.00 | 31.00 | 33.00 | 5,106 |
2020-06-24 | 34.00 | 34.00 | 33.00 | 34.00 | 16,724 |
2020-06-23 | 34.00 | 34.00 | 33.00 | 34.00 | 613 |
2020-06-22 | 34.00 | 34.00 | 33.00 | 34.00 | 13,702 |
2020-06-19 | 33.50 | 34.00 | 33.00 | 34.00 | 9,793 |
2020-06-18 | 33.50 | 34.00 | 33.00 | 34.00 | 2,277 |
2020-06-17 | 33.50 | 34.00 | 33.00 | 34.00 | 23,209 |
2020-06-16 | 35.00 | 35.00 | 34.00 | 34.00 | 49,810 |
2020-06-15 | 34.50 | 35.00 | 33.00 | 35.00 | 20,789 |
2020-06-12 | 37.50 | 37.50 | 34.50 | 34.50 | 68,968 |
2020-06-11 | 37.50 | 37.50 | 35.00 | 37.50 | 3,658 |
2020-06-10 | 38.00 | 38.00 | 36.00 | 37.50 | 23,103 |
2020-06-09 | 38.00 | 36.00 | 36.00 | 38.00 | 15,375 |
2020-06-08 | 38.00 | 39.00 | 36.00 | 38.00 | 63,061 |
2020-06-05 | 36.50 | 38.00 | 36.50 | 38.00 | 23,560 |
2020-06-04 | 35.00 | 37.50 | 33.00 | 36.50 | 90,897 |
2020-06-03 | 35.00 | 36.00 | 33.00 | 36.00 | 94,447 |
2020-06-02 | 35.00 | 35.00 | 33.00 | 35.00 | 80,990 |
2020-06-01 | 35.00 | 35.00 | 33.00 | 35.00 | 51,383 |
2020-05-29 | 35.00 | 35.00 | 33.00 | 35.00 | 22,686 |
2020-05-28 | 35.00 | 35.00 | 33.00 | 35.00 | 15,031 |
2020-05-27 | 32.50 | 35.00 | 30.00 | 32.50 | 69,525 |
2020-05-26 | 32.50 | 32.50 | 30.00 | 32.50 | 60,543 |
2020-05-22 | 32.50 | 32.50 | 32.50 | 32.50 | 50 |
2020-05-21 | 32.50 | 32.50 | 30.00 | 32.50 | 911 |
2020-05-20 | 32.50 | 32.50 | 30.00 | 32.50 | 16,973 |
2020-05-19 | 32.50 | 32.50 | 30.00 | 32.50 | 36,824 |
2020-05-18 | 32.50 | 32.50 | 30.00 | 32.50 | 13,500 |
2020-05-15 | 32.00 | 32.00 | 30.00 | 32.00 | 14,053 |
2020-05-14 | 32.50 | 32.50 | 31.00 | 32.00 | 33,687 |
2020-05-13 | 32.50 | 32.50 | 31.00 | 32.50 | 11,699 |
2020-05-12 | 33.00 | 33.00 | 31.00 | 32.50 | 52,444 |
2020-05-11 | 33.00 | 33.00 | 31.00 | 32.50 | 16,590 |
2020-05-07 | 33.50 | 33.50 | 32.00 | 32.50 | 34,910 |
2020-05-06 | 33.50 | 33.50 | 32.00 | 33.00 | 7,229 |
2020-05-05 | 33.50 | 33.50 | 32.00 | 33.00 | 22,602 |
2020-05-04 | 33.50 | 33.50 | 32.00 | 33.00 | 9,739 |
2020-04-30 | 32.50 | 32.50 | 31.00 | 32.50 | 123,893 |
2020-04-29 | 31.50 | 32.50 | 30.00 | 32.50 | 221,382 |
2020-04-28 | 33.50 | 33.50 | 31.00 | 33.50 | 38,355 |
2020-04-27 | 34.00 | 34.00 | 32.40 | 33.50 | 88,120 |
2020-04-24 | 34.00 | 34.00 | 34.00 | 34.00 | 37,877 |
2020-04-23 | 34.00 | 34.00 | 33.00 | 34.00 | 2,928 |
2020-04-22 | 34.00 | 34.00 | 33.00 | 34.00 | 5,196 |
2020-04-21 | 36.00 | 36.00 | 34.00 | 34.00 | 36,896 |
2020-04-20 | 32.00 | 35.50 | 30.00 | 35.50 | 196,021 |
2020-04-17 | 29.50 | 32.00 | 28.00 | 32.00 | 66,134 |
2020-04-16 | 29.50 | 29.50 | 28.00 | 29.50 | 734,808 |
2020-04-15 | 29.50 | 29.50 | 28.00 | 29.50 | 31,956 |
2020-04-14 | 29.50 | 29.50 | 28.00 | 29.50 | 87,605 |
2020-04-09 | 32.50 | 32.50 | 28.00 | 29.50 | 124,499 |
2020-04-08 | 31.50 | 31.50 | 30.00 | 31.50 | 24,714 |
2020-04-07 | 31.00 | 31.50 | 30.00 | 31.00 | 11,498 |
2020-04-06 | 31.00 | 31.00 | 30.00 | 31.00 | 8,454 |
2020-04-03 | 31.00 | 31.00 | 30.00 | 31.00 | 75,964 |
2020-04-03 | 31.00 | 31.00 | 30.00 | 31.00 | 258,588 |
2020-04-02 | 30.50 | 31.00 | 31.00 | 31.00 | 15,661 |
2020-04-02 | 30.50 | 31.00 | 30.00 | 30.50 | 13,661 |
2020-04-01 | 30.50 | 30.50 | 30.50 | 30.50 | 62,054 |
2020-04-01 | 30.50 | 30.50 | 30.00 | 30.50 | 43,762 |
2020-03-31 | 30.50 | 30.00 | 30.00 | 30.50 | 280,417 |
2020-03-30 | 30.50 | 30.00 | 30.00 | 31.00 | 19,212 |
2020-03-27 | 31.00 | 31.00 | 31.00 | 31.00 | 430 |
2020-03-26 | 29.00 | 31.00 | 29.00 | 35.50 | 72,717 |
2020-03-25 | 35.50 | 35.50 | 35.50 | 36.00 | 13,052 |
2020-03-24 | 36.00 | 36.00 | 34.00 | 35.00 | 2,818 |
2020-03-23 | 35.00 | 35.00 | 35.00 | 35.00 | 2,000 |
2020-03-20 | 34.00 | 34.00 | 34.00 | 34.00 | 63,363 |
2020-03-19 | 33.50 | 34.00 | 32.00 | 33.50 | 24,106 |
2020-03-18 | 35.00 | 35.00 | 34.00 | 35.00 | 5,796 |
2020-03-17 | 40.00 | 40.00 | 40.00 | 40.00 | 10,000 |
2020-03-16 | 45.50 | 45.50 | 43.00 | 45.50 | 15,113 |
2020-03-13 | 43.50 | 45.00 | 43.50 | 43.50 | 70,909 |
2020-03-12 | 48.00 | 48.00 | 45.00 | 48.00 | 19,000 |
2020-03-11 | 48.00 | 48.50 | 46.00 | 48.00 | 19,236 |
2020-03-10 | 47.00 | 48.60 | 47.00 | 47.00 | 20,000 |
2020-03-09 | 48.50 | 48.50 | 46.00 | 49.50 | 9,581 |
2020-03-06 | 49.50 | 49.50 | 49.50 | 49.50 | 11,027 |
2020-03-05 | 49.75 | 49.75 | 49.75 | 49.75 | 504,025 |
2020-03-04 | 50.25 | 50.25 | 48.00 | 50.25 | 36,786 |
2020-03-03 | 49.00 | 50.25 | 49.00 | 49.00 | 85,972 |
2020-02-28 | 50.50 | 51.50 | 50.50 | 51.00 | 97,493 |
2020-02-27 | 51.50 | 51.50 | 51.00 | 51.50 | 13,383 |
2020-02-26 | 54.50 | 54.50 | 51.50 | 54.50 | 9,500 |
2020-02-25 | 55.00 | 55.00 | 53.50 | 55.00 | 58,860 |
2020-02-24 | 57.50 | 57.50 | 55.50 | 57.50 | 43,522 |
2020-02-21 | 58.50 | 58.50 | 57.50 | 57.50 | 65,266 |
2020-02-20 | 58.50 | 58.50 | 58.50 | 58.50 | 56,373 |
2020-02-19 | 58.50 | 58.50 | 58.50 | 58.50 | 24,968 |
2020-02-18 | 58.50 | 58.50 | 58.50 | 58.50 | 7,000 |
2020-02-17 | 57.50 | 58.50 | 57.50 | 58.50 | 80,028 |
2020-02-14 | 57.50 | 57.50 | 57.50 | 57.50 | 70,989 |
2020-02-13 | 56.50 | 57.50 | 56.50 | 57.50 | 150,716 |
2020-02-12 | 53.00 | 56.50 | 53.00 | 56.50 | 72,317 |
2020-02-11 | 52.50 | 53.50 | 52.50 | 53.00 | 25,902 |
2020-02-10 | 52.50 | 52.50 | 52.50 | 52.50 | 125,155 |
2020-02-07 | 52.50 | 52.50 | 52.50 | 52.50 | 67,421 |
2020-02-06 | 56.75 | 53.50 | 50.00 | 52.50 | 4,321,390 |
2020-02-05 | 56.75 | 56.75 | 56.75 | 56.75 | 25,791 |
2020-02-04 | 56.75 | 56.75 | 56.00 | 56.75 | 104 |
2020-02-03 | 56.75 | 56.75 | 56.00 | 56.75 | 16,729 |
2020-01-31 | 56.00 | 56.25 | 56.00 | 56.00 | 147,364 |
2020-01-30 | 58.00 | 60.50 | 56.00 | 56.00 | 106,841 |
2020-01-29 | 53.50 | 58.00 | 53.50 | 58.00 | 82,533 |
2020-01-28 | 52.00 | 53.50 | 52.00 | 53.50 | 41,837 |
2020-01-27 | 51.50 | 52.00 | 51.50 | 52.00 | 50,911 |
2020-01-24 | 50.50 | 51.50 | 50.50 | 51.50 | 89,586 |
2020-01-23 | 50.50 | 50.50 | 50.50 | 50.50 | 1,200 |
2020-01-22 | 49.00 | 51.00 | 48.50 | 50.50 | 164,719 |
2020-01-21 | 54.50 | 54.50 | 54.50 | 54.50 | 15,626 |
2020-01-20 | 54.50 | 54.50 | 54.50 | 54.50 | 23,700 |
2020-01-17 | 55.00 | 55.00 | 53.00 | 54.50 | 13,423 |
2020-01-16 | 54.50 | 55.00 | 54.50 | 55.00 | 5,167 |
2020-01-15 | 54.50 | 56.00 | 56.00 | 54.50 | 285,151 |
2020-01-14 | 54.50 | 54.50 | 54.50 | 54.50 | 4,379 |
2020-01-13 | 53.50 | 54.50 | 53.50 | 54.50 | 1,957 |
2020-01-10 | 52.25 | 53.50 | 50.50 | 53.50 | 783,047 |
2020-01-09 | 52.75 | 52.75 | 52.25 | 52.25 | 16,970,286 |
2020-01-08 | 52.75 | 52.75 | 52.75 | 52.75 | 97,983 |
2020-01-07 | 55.25 | 55.25 | 52.75 | 52.75 | 77,977 |
2020-01-06 | 52.25 | 55.00 | 52.25 | 55.00 | 68,825 |
2020-01-03 | 51.50 | 52.25 | 50.00 | 52.25 | 8,162 |
2020-01-02 | 51.50 | 51.50 | 51.50 | 51.50 | 41,357 |
2019-12-31 | 51.10 | 51.50 | 51.10 | 51.50 | 10,000 |
2019-12-30 | 49.50 | 51.10 | 49.50 | 51.10 | 46,626 |
2019-12-27 | 49.50 | 49.50 | 48.00 | 49.50 | 8,872 |
2019-12-24 | 50.25 | 50.25 | 49.50 | 49.50 | 21,453 |
2019-12-23 | 47.00 | 51.25 | 47.00 | 50.25 | 57,816 |
2019-12-20 | 47.00 | 47.00 | 45.00 | 47.00 | 37,058 |
2019-12-19 | 47.00 | 47.00 | 47.00 | 47.00 | 133,788 |
2019-12-18 | 47.00 | 47.00 | 45.00 | 47.00 | 121,604 |
2019-12-17 | 43.50 | 47.00 | 43.50 | 47.00 | 179,194 |
2019-12-16 | 37.00 | 43.50 | 37.00 | 43.50 | 390,987 |
2019-12-13 | 37.00 | 39.50 | 37.00 | 39.50 | 124,681 |
2019-12-12 | 37.00 | 37.00 | 37.00 | 37.00 | 5,000 |
2019-12-11 | 37.50 | 37.50 | 37.00 | 37.00 | 65,001 |
2019-12-10 | 37.50 | 37.50 | 37.50 | 37.50 | 7,487 |
2019-12-09 | 38.00 | 38.00 | 37.50 | 37.50 | 16,935 |
2019-12-06 | 38.00 | 38.00 | 38.00 | 38.00 | 1,781 |
2019-12-05 | 38.00 | 38.00 | 38.00 | 38.00 | 36,134 |
2019-12-04 | 38.40 | 39.00 | 38.40 | 38.00 | 23,957 |
2019-12-03 | 38.00 | 38.00 | 38.00 | 38.00 | 24,606 |
2019-12-02 | 38.00 | 38.00 | 38.00 | 38.00 | 30,410 |
2019-11-29 | 38.00 | 38.00 | 38.00 | 38.00 | 38,479 |
2019-11-28 | 38.00 | 38.00 | 37.00 | 38.00 | 83,710 |
2019-11-27 | 38.00 | 38.00 | 38.00 | 38.00 | 8,868 |
2019-11-26 | 38.00 | 38.00 | 38.00 | 38.00 | 2,043 |
2019-11-25 | 38.00 | 38.00 | 38.00 | 38.00 | 35,230 |
2019-11-22 | 38.00 | 37.00 | 37.00 | 38.00 | 85,778 |
2019-11-21 | 38.00 | 38.00 | 38.00 | 38.00 | 15,643 |
2019-11-20 | 38.00 | 39.00 | 38.00 | 38.00 | 5,111 |
2019-11-19 | 38.00 | 38.00 | 38.00 | 38.00 | 2,509 |
2019-11-18 | 38.50 | 38.50 | 38.00 | 38.00 | 45,406 |
2019-11-15 | 38.50 | 38.50 | 38.50 | 38.50 | 55,136 |
2019-11-14 | 38.50 | 38.50 | 38.50 | 38.50 | 393,152 |
2019-11-13 | 38.50 | 38.50 | 38.50 | 38.50 | 3,218 |
2019-11-12 | 38.50 | 38.50 | 38.50 | 38.50 | 2,074 |
2019-11-11 | 38.50 | 38.00 | 38.00 | 38.50 | 374,000 |
2019-11-08 | 38.00 | 38.50 | 38.00 | 38.50 | 35,914 |
2019-11-07 | 38.50 | 38.50 | 38.50 | 38.50 | 203,621 |
2019-11-06 | 39.50 | 38.00 | 38.00 | 38.50 | 346,546 |
2019-11-05 | 39.50 | 39.50 | 39.50 | 39.50 | 11,700 |
2019-11-04 | 39.50 | 39.50 | 38.00 | 39.50 | 17,069 |
2019-11-01 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2019-10-31 | 39.50 | 39.50 | 39.50 | 39.50 | 202,500 |
2019-10-30 | 39.50 | 39.50 | 39.50 | 39.50 | 54,252 |
2019-10-29 | 39.50 | 39.50 | 39.50 | 39.50 | 12,364 |
2019-10-28 | 39.50 | 39.50 | 39.50 | 39.50 | 2,650 |
2019-10-25 | 39.50 | 39.50 | 38.00 | 39.50 | 0 |
2019-10-24 | 38.50 | 39.50 | 38.50 | 39.50 | 17,941 |
2019-10-23 | 38.50 | 38.00 | 38.00 | 38.50 | 112,166 |
2019-10-22 | 38.50 | 38.50 | 38.50 | 38.50 | 8,772 |
2019-10-21 | 38.50 | 38.50 | 38.50 | 38.50 | 25,840 |
2019-10-18 | 38.50 | 38.50 | 38.50 | 38.50 | 5,510 |
2019-10-17 | 38.50 | 38.50 | 38.50 | 38.50 | 97,819 |
2019-10-16 | 38.50 | 38.50 | 38.50 | 38.50 | 33,996 |
2019-10-15 | 38.50 | 38.50 | 38.50 | 38.50 | 43,227 |
2019-10-14 | 38.50 | 38.50 | 38.50 | 38.50 | 15,329 |
2019-10-11 | 38.50 | 38.50 | 38.50 | 38.50 | 22,943 |
2019-10-10 | 38.50 | 38.50 | 38.50 | 38.50 | 13,246 |
2019-10-09 | 38.50 | 38.50 | 38.50 | 38.50 | 2,069 |
2019-10-08 | 38.50 | 38.50 | 38.50 | 38.50 | 12,401 |
2019-10-07 | 38.50 | 38.50 | 38.50 | 38.50 | 5,568 |
2019-10-04 | 39.50 | 39.50 | 38.00 | 38.50 | 43,931 |
2019-10-03 | 39.50 | 39.50 | 39.50 | 39.50 | 8,009 |
2019-10-02 | 39.50 | 39.50 | 39.00 | 39.50 | 25,266 |
2019-10-01 | 39.50 | 39.50 | 39.50 | 39.50 | 2,879 |
2019-09-30 | 40.00 | 40.00 | 40.00 | 40.00 | 2,592 |
2019-09-27 | 40.00 | 40.00 | 40.00 | 40.00 | 11,108 |
2019-09-26 | 40.00 | 40.00 | 40.00 | 40.00 | 19,951 |
2019-09-25 | 40.00 | 40.00 | 40.00 | 40.00 | 2,981 |
2019-09-24 | 38.50 | 40.00 | 38.50 | 40.00 | 125,973 |
2019-09-23 | 37.00 | 38.50 | 36.00 | 38.50 | 373,043 |
2019-09-20 | 38.00 | 38.00 | 37.00 | 37.00 | 13,927 |
2019-09-19 | 38.00 | 38.00 | 38.00 | 38.00 | 238 |
2019-09-18 | 38.00 | 38.00 | 38.00 | 38.00 | 387 |
2019-09-17 | 38.50 | 38.50 | 38.00 | 38.00 | 6,875 |
2019-09-16 | 38.50 | 38.50 | 38.50 | 38.50 | 28,728 |
2019-09-13 | 38.50 | 38.50 | 38.50 | 38.50 | 7,395 |
2019-09-12 | 39.00 | 39.00 | 38.50 | 38.50 | 29,216 |
2019-09-11 | 40.00 | 40.00 | 39.00 | 39.00 | 74,429 |
2019-09-10 | 40.00 | 40.00 | 40.00 | 40.00 | 3,000 |
2019-09-09 | 40.00 | 40.00 | 40.00 | 40.00 | 19,237 |
2019-09-06 | 40.00 | 40.00 | 40.00 | 40.00 | 29,150 |
2019-09-05 | 40.00 | 40.50 | 39.00 | 40.00 | 4,126 |
2019-09-04 | 42.00 | 42.00 | 41.00 | 41.00 | 18,572 |
2019-09-03 | 42.00 | 42.00 | 42.00 | 42.00 | 2,683 |
2019-08-30 | 42.00 | 42.00 | 42.00 | 42.00 | 0 |
2019-08-29 | 42.00 | 42.00 | 42.00 | 42.00 | 75 |
2019-08-28 | 42.00 | 42.00 | 42.00 | 42.00 | 132,500 |
2019-08-27 | 42.00 | 42.00 | 42.00 | 42.00 | 8,394 |
2019-08-23 | 40.50 | 42.50 | 40.50 | 40.50 | 95,000 |
2019-08-22 | 40.50 | 40.50 | 40.50 | 40.50 | 8,408 |
2019-08-21 | 40.50 | 40.50 | 40.50 | 40.50 | 14,170 |
2019-08-20 | 40.50 | 40.50 | 40.50 | 40.50 | 23,500 |
2019-08-19 | 40.50 | 40.50 | 40.50 | 40.50 | 7,615 |
2019-08-16 | 40.50 | 40.50 | 40.50 | 40.50 | 36,852 |
2019-08-15 | 40.00 | 41.50 | 39.50 | 40.50 | 25,122 |
2019-08-14 | 40.50 | 40.50 | 40.00 | 40.00 | 4,246 |
2019-08-13 | 40.50 | 40.50 | 40.50 | 40.50 | 39,313 |
2019-08-12 | 41.50 | 41.50 | 40.50 | 40.50 | 9,142 |
2019-08-09 | 41.50 | 41.50 | 41.50 | 41.50 | 36,913 |
2019-08-08 | 41.50 | 41.50 | 41.50 | 41.50 | 9,044 |
2019-08-07 | 41.50 | 41.50 | 41.50 | 41.50 | 29,277 |
2019-08-06 | 41.50 | 42.60 | 42.60 | 41.50 | 7,926 |
2019-08-05 | 42.60 | 42.60 | 42.60 | 41.50 | 40,776 |
2019-08-02 | 42.00 | 42.00 | 41.00 | 41.50 | 69,071 |
2019-08-01 | 42.00 | 42.00 | 41.00 | 42.00 | 10,920 |
2019-07-31 | 43.50 | 43.50 | 42.00 | 42.00 | 47,947 |
2019-07-30 | 43.00 | 43.50 | 43.00 | 43.50 | 49,100 |
2019-07-29 | 43.00 | 43.50 | 43.00 | 43.00 | 48,653 |
2019-07-26 | 41.00 | 43.00 | 41.80 | 43.00 | 142,202 |
2019-07-25 | 40.50 | 40.50 | 40.50 | 40.50 | 92,575 |
2019-07-24 | 34.50 | 41.00 | 34.50 | 40.00 | 198,266 |
2019-07-23 | 35.00 | 35.00 | 35.00 | 35.00 | 41,763 |
2019-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | 37,968 |
2019-07-19 | 26.00 | 35.50 | 33.00 | 35.00 | 1,399,757 |
2019-07-18 | 41.00 | 41.00 | 36.50 | 36.50 | 234,819 |
2019-07-17 | 41.00 | 41.00 | 41.00 | 41.00 | 48,675 |
2019-07-16 | 45.00 | 45.00 | 41.00 | 41.00 | 132,964 |
2019-07-15 | 44.00 | 45.00 | 44.00 | 45.00 | 15,637 |
2019-07-12 | 46.50 | 46.50 | 44.00 | 44.00 | 30,360 |
2019-07-11 | 46.50 | 46.50 | 46.50 | 46.50 | 5,528 |
2019-07-10 | 46.50 | 46.50 | 46.50 | 46.50 | 84,193 |
2019-07-09 | 47.00 | 47.00 | 46.50 | 46.50 | 14,402 |
2019-07-08 | 47.00 | 47.00 | 47.00 | 47.00 | 29,150 |
2019-07-05 | 47.00 | 47.00 | 47.00 | 47.00 | 8,361 |
2019-07-04 | 47.50 | 47.50 | 47.00 | 47.00 | 15,225 |
2019-07-03 | 49.00 | 49.20 | 44.00 | 47.50 | 82,735 |
2019-07-02 | 53.00 | 53.00 | 49.20 | 49.20 | 89,610 |
2019-07-01 | 55.00 | 55.00 | 54.00 | 54.00 | 35,955 |
2019-06-28 | 55.00 | 55.00 | 55.00 | 55.00 | 13,492 |
2019-06-27 | 55.00 | 55.00 | 55.00 | 55.00 | 1,274 |
2019-06-26 | 55.00 | 54.00 | 54.00 | 55.00 | 8,672 |
2019-06-25 | 55.00 | 55.00 | 55.00 | 55.00 | 7,033 |
2019-06-24 | 55.00 | 55.00 | 55.00 | 55.00 | 24,548 |
2019-06-21 | 54.50 | 55.00 | 54.00 | 55.00 | 26 |
2019-06-20 | 55.00 | 55.00 | 55.00 | 55.00 | 765 |
2019-06-19 | 53.50 | 55.00 | 53.50 | 55.00 | 42,840 |
2019-06-18 | 53.50 | 53.50 | 53.50 | 53.50 | 10,020 |
2019-06-17 | 52.50 | 53.50 | 52.50 | 53.50 | 16,196 |
2019-06-14 | 53.50 | 53.50 | 53.50 | 53.50 | 20,469 |
2019-06-13 | 53.50 | 53.50 | 53.50 | 53.50 | 19,720 |
2019-06-12 | 55.50 | 55.50 | 53.50 | 53.50 | 79,993 |
2019-06-11 | 55.50 | 55.50 | 55.50 | 55.50 | 2,641 |
2019-06-10 | 55.50 | 55.50 | 55.50 | 55.50 | 23,272 |
2019-06-07 | 55.50 | 55.50 | 55.50 | 55.50 | 250 |
2019-06-06 | 55.50 | 55.50 | 55.50 | 55.50 | 20 |
2019-06-05 | 56.00 | 56.00 | 55.50 | 55.50 | 56,436 |
2019-06-04 | 56.00 | 56.00 | 54.00 | 56.00 | 1,657 |
2019-06-03 | 56.00 | 56.00 | 56.00 | 56.00 | 9,739 |
2019-05-31 | 56.00 | 56.00 | 56.00 | 56.00 | 2,814 |
2019-05-30 | 56.00 | 56.00 | 56.00 | 56.00 | 10,299 |
2019-05-29 | 56.00 | 56.00 | 56.00 | 56.00 | 52,354 |
2019-05-28 | 56.00 | 56.00 | 56.00 | 56.00 | 68,294 |
2019-05-24 | 56.00 | 56.00 | 56.00 | 56.00 | 14,357 |
2019-05-23 | 56.00 | 56.00 | 54.00 | 56.00 | 13,648 |
2019-05-22 | 55.50 | 56.00 | 55.50 | 56.00 | 53,106 |
2019-05-21 | 54.00 | 55.50 | 53.00 | 55.50 | 64,333 |
2019-05-20 | 54.00 | 54.00 | 53.00 | 54.00 | 36,311 |
2019-05-17 | 54.00 | 54.00 | 53.00 | 54.00 | 19,298 |
2019-05-16 | 54.00 | 54.00 | 53.00 | 54.00 | 5,702 |
2019-05-15 | 54.00 | 54.00 | 53.00 | 54.00 | 14,207 |
2019-05-14 | 54.00 | 54.00 | 53.00 | 54.00 | 9,986 |
2019-05-13 | 56.50 | 56.50 | 54.00 | 54.00 | 83,588 |
2019-05-10 | 56.50 | 56.50 | 55.00 | 56.00 | 57,400 |
2019-05-09 | 58.50 | 58.50 | 56.00 | 56.00 | 47,975 |
2019-05-08 | 59.00 | 59.00 | 58.00 | 58.00 | 56,609 |
2019-05-07 | 60.00 | 60.00 | 60.00 | 60.00 | 37,739 |
2019-05-03 | 61.00 | 61.00 | 60.00 | 60.00 | 93,938 |
2019-05-02 | 58.50 | 61.00 | 58.50 | 61.00 | 190,054 |
2019-05-01 | 56.50 | 58.50 | 56.50 | 58.50 | 37,033 |
2019-04-30 | 54.50 | 56.50 | 54.50 | 56.50 | 69,962 |
2019-04-29 | 52.50 | 55.50 | 52.50 | 54.50 | 285,831 |