Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-17 | 34.85 | 34.92 | 34.85 | 34.92 | 0 |
2024-05-16 | 34.93 | 34.93 | 34.87 | 34.87 | 0 |
2024-05-15 | 34.83 | 34.83 | 34.79 | 34.79 | 0 |
2024-05-14 | 34.45 | 34.66 | 34.09 | 34.66 | 0 |
2024-05-13 | 34.20 | 34.20 | 34.12 | 34.12 | 0 |
2024-05-10 | 33.98 | 35.25 | 33.98 | 34.15 | 0 |
2024-05-09 | 33.67 | 34.84 | 33.55 | 33.63 | 0 |
2024-05-08 | 33.85 | 35.15 | 33.75 | 33.75 | 0 |
2024-05-07 | 33.62 | 33.62 | 33.62 | 33.62 | 0 |
2024-05-06 | 33.08 | 33.08 | 33.08 | 33.08 | 0 |
2024-05-03 | 33.42 | 33.42 | 33.08 | 33.08 | 0 |
2024-05-02 | 33.32 | 33.32 | 33.27 | 33.27 | 0 |
2024-05-01 | 33.40 | 33.40 | 33.40 | 33.40 | 0 |
2024-04-30 | 33.86 | 35.16 | 33.40 | 33.40 | 0 |
2024-04-29 | 33.88 | 33.91 | 33.73 | 33.73 | 0 |
2024-04-26 | 33.70 | 35.33 | 33.64 | 33.76 | 0 |
2024-04-25 | 33.73 | 33.73 | 33.24 | 33.24 | 0 |
2024-04-24 | 34.04 | 34.04 | 32.34 | 33.97 | 0 |
2024-04-23 | 33.44 | 33.74 | 31.77 | 33.74 | 0 |
2024-04-22 | 33.34 | 33.34 | 31.67 | 33.31 | 0 |
2024-04-19 | 32.64 | 32.64 | 32.62 | 32.62 | 0 |
2024-04-18 | 32.81 | 32.84 | 32.47 | 32.76 | 0 |
2024-04-17 | 32.53 | 32.53 | 30.91 | 32.50 | 0 |
2024-04-16 | 32.53 | 33.55 | 32.51 | 32.53 | 0 |
2024-04-15 | 32.91 | 34.94 | 32.91 | 33.02 | 0 |
2024-04-12 | 32.98 | 33.06 | 32.70 | 32.70 | 0 |
2024-04-11 | 33.06 | 33.06 | 32.53 | 32.83 | 0 |
2024-04-10 | 33.16 | 33.55 | 31.68 | 33.09 | 0 |
2024-04-09 | 33.30 | 33.30 | 33.24 | 33.24 | 0 |
2024-04-08 | 33.08 | 33.15 | 33.08 | 33.15 | 0 |
2024-04-05 | 33.03 | 34.98 | 32.68 | 32.94 | 0 |
2024-04-04 | 33.51 | 35.19 | 31.86 | 33.49 | 2,000 |
2024-04-03 | 33.39 | 35.17 | 33.13 | 33.45 | 0 |
2024-04-02 | 33.95 | 34.31 | 32.25 | 33.36 | 0 |
2024-04-01 | 33.79 | 33.79 | 33.79 | 33.79 | 0 |
2024-03-29 | 33.79 | 33.79 | 33.79 | 33.79 | 0 |
2024-03-28 | 33.81 | 33.81 | 32.12 | 33.79 | 0 |
2024-03-27 | 33.71 | 33.71 | 33.71 | 33.71 | 0 |
2024-03-26 | 33.66 | 33.70 | 33.66 | 33.70 | 0 |
2024-03-25 | 33.37 | 33.47 | 33.37 | 33.47 | 0 |
2024-03-22 | 33.30 | 33.30 | 33.25 | 33.25 | 0 |
2024-03-21 | 33.55 | 33.58 | 31.88 | 33.38 | 7,100 |
2024-03-20 | 33.28 | 33.28 | 31.62 | 33.25 | 0 |
2024-03-19 | 32.94 | 32.94 | 32.94 | 32.94 | 0 |
2024-03-18 | 33.04 | 33.04 | 33.02 | 33.02 | 0 |
2024-03-15 | 32.74 | 33.28 | 32.74 | 32.94 | 0 |
2024-03-14 | 32.97 | 32.97 | 32.97 | 32.97 | 0 |
2024-03-13 | 32.81 | 32.85 | 32.81 | 32.85 | 0 |
2024-03-12 | 32.47 | 32.74 | 32.43 | 32.45 | 0 |
2024-03-11 | 32.25 | 32.25 | 32.16 | 32.16 | 0 |
2024-03-08 | 32.45 | 32.47 | 32.45 | 32.47 | 0 |
2024-03-07 | 32.29 | 32.68 | 32.27 | 32.41 | 0 |
2024-03-06 | 32.20 | 32.59 | 32.20 | 32.59 | 0 |
2024-03-05 | 31.86 | 32.44 | 31.86 | 32.17 | 0 |
2024-03-04 | 31.90 | 31.91 | 30.31 | 31.91 | 0 |
2024-03-01 | 31.80 | 32.03 | 31.80 | 31.85 | 0 |
2024-02-29 | 31.75 | 31.75 | 31.73 | 31.73 | 0 |
2024-02-28 | 31.72 | 31.72 | 31.62 | 31.62 | 0 |
2024-02-27 | 31.60 | 31.68 | 31.47 | 31.63 | 0 |
2024-02-26 | 31.75 | 31.75 | 31.71 | 31.71 | 0 |
2024-02-23 | 31.45 | 31.52 | 31.45 | 31.52 | 0 |
2024-02-22 | 31.38 | 31.73 | 31.04 | 31.45 | 0 |
2024-02-21 | 31.05 | 31.05 | 29.50 | 30.86 | 0 |
2024-02-20 | 31.06 | 31.09 | 31.06 | 31.09 | 0 |
2024-02-19 | 31.23 | 31.23 | 31.10 | 31.10 | 0 |
2024-02-16 | 31.27 | 31.29 | 31.16 | 31.16 | 0 |
2024-02-15 | 30.94 | 31.34 | 30.94 | 31.00 | 0 |
2024-02-14 | 30.55 | 30.55 | 30.53 | 30.53 | 0 |
2024-02-13 | 30.85 | 30.85 | 30.50 | 30.60 | 0 |
2024-02-12 | 30.72 | 31.48 | 30.72 | 30.77 | 0 |
2024-02-09 | 30.55 | 30.55 | 30.52 | 30.52 | 0 |
2024-02-08 | 30.48 | 30.52 | 30.48 | 30.52 | 0 |
2024-02-07 | 30.56 | 30.61 | 30.56 | 30.61 | 0 |
2024-02-06 | 30.54 | 30.59 | 30.54 | 30.59 | 0 |
2024-02-05 | 30.33 | 30.48 | 30.33 | 30.37 | 0 |
2024-02-02 | 30.28 | 30.51 | 30.19 | 30.19 | 0 |
2024-02-01 | 30.01 | 30.26 | 30.01 | 30.26 | 2,700 |
2024-01-31 | 30.15 | 30.36 | 30.10 | 30.36 | 0 |
2024-01-30 | 30.05 | 30.05 | 29.71 | 29.71 | 0 |
2024-01-29 | 30.06 | 30.06 | 29.84 | 29.84 | 0 |
2024-01-26 | 29.62 | 29.81 | 29.62 | 29.81 | 0 |
2024-01-25 | 29.63 | 29.63 | 29.51 | 29.58 | 0 |
2024-01-24 | 29.71 | 29.77 | 29.56 | 29.73 | 0 |
2024-01-23 | 29.70 | 29.70 | 29.63 | 29.63 | 0 |
2024-01-22 | 30.03 | 30.03 | 29.86 | 29.86 | 0 |
2024-01-19 | 29.83 | 29.83 | 29.45 | 29.45 | 0 |
2024-01-18 | 29.48 | 29.95 | 29.39 | 29.68 | 0 |
2024-01-17 | 29.43 | 29.43 | 29.32 | 29.32 | 0 |
2024-01-16 | 29.51 | 29.82 | 29.35 | 29.82 | 0 |
2024-01-15 | 29.82 | 29.82 | 29.77 | 29.77 | 0 |
2024-01-12 | 29.69 | 29.74 | 29.69 | 29.74 | 0 |
2024-01-11 | 29.98 | 29.98 | 29.78 | 29.86 | 0 |
2024-01-10 | 29.72 | 29.78 | 29.72 | 29.78 | 0 |
2024-01-09 | 29.98 | 29.98 | 29.95 | 29.95 | 0 |
2024-01-08 | 29.72 | 29.76 | 29.72 | 29.76 | 0 |
2024-01-05 | 29.56 | 29.79 | 29.49 | 29.79 | 0 |
2024-01-04 | 29.51 | 29.57 | 29.51 | 29.55 | 0 |
2024-01-03 | 29.88 | 29.88 | 29.88 | 29.88 | 0 |
2024-01-02 | 30.09 | 30.09 | 28.59 | 29.92 | 0 |
2024-01-01 | 29.75 | 29.75 | 29.75 | 29.75 | 0 |
2023-12-29 | 29.99 | 29.99 | 29.75 | 29.75 | 0 |
2023-12-28 | 22.39 | 29.84 | 22.39 | 29.72 | 0 |
2023-12-27 | 29.76 | 29.76 | 29.69 | 29.69 | 0 |
2023-12-26 | 29.62 | 29.62 | 29.62 | 29.62 | 0 |
2023-12-25 | 29.62 | 29.62 | 29.62 | 29.62 | 0 |
2023-12-22 | 22.30 | 29.63 | 22.30 | 29.62 | 0 |
2023-12-21 | 29.58 | 29.61 | 29.49 | 29.53 | 0 |
2023-12-20 | 29.76 | 29.93 | 29.59 | 29.63 | 0 |
2023-12-19 | 29.63 | 29.95 | 29.61 | 29.63 | 0 |
2023-12-18 | 29.67 | 29.67 | 29.61 | 29.61 | 0 |
2023-12-15 | 30.04 | 30.04 | 29.67 | 29.68 | 0 |
2023-12-14 | 30.11 | 30.11 | 29.49 | 29.74 | 0 |
2023-12-13 | 29.72 | 29.74 | 29.53 | 29.73 | 0 |
2023-12-12 | 29.84 | 29.88 | 28.35 | 29.83 | 0 |
2023-12-11 | 30.00 | 30.00 | 29.74 | 29.74 | 0 |
2023-12-08 | 29.49 | 29.76 | 29.26 | 29.76 | 0 |
2023-12-07 | 29.59 | 29.60 | 29.51 | 29.51 | 0 |
2023-12-06 | 29.49 | 29.88 | 29.49 | 29.88 | 0 |
2023-12-05 | 29.22 | 29.37 | 29.14 | 29.37 | 0 |
2023-12-04 | 29.26 | 29.28 | 28.96 | 29.28 | 0 |
2023-12-01 | 29.17 | 29.17 | 29.13 | 29.13 | 0 |
2023-11-30 | 29.13 | 29.33 | 29.01 | 29.33 | 0 |
2023-11-29 | 28.71 | 28.79 | 28.71 | 28.79 | 0 |
2023-11-28 | 28.64 | 29.08 | 28.62 | 28.62 | 0 |
2023-11-27 | 28.74 | 29.07 | 28.69 | 28.73 | 0 |
2023-11-24 | 28.58 | 28.59 | 28.58 | 28.59 | 0 |
2023-11-23 | 28.54 | 28.90 | 28.52 | 28.55 | 0 |
2023-11-22 | 28.58 | 28.58 | 27.16 | 28.54 | 0 |
2023-11-21 | 28.82 | 28.87 | 28.46 | 28.59 | 0 |
2023-11-20 | 28.91 | 28.92 | 27.47 | 28.92 | 0 |
2023-11-17 | 28.45 | 28.51 | 28.45 | 28.51 | 0 |
2023-11-16 | 28.58 | 28.64 | 28.58 | 28.64 | 0 |
2023-11-15 | 28.73 | 28.73 | 28.35 | 28.64 | 0 |
2023-11-14 | 28.15 | 28.46 | 27.89 | 28.32 | 0 |
2023-11-13 | 27.83 | 27.83 | 26.44 | 27.83 | 0 |
2023-11-10 | 27.67 | 27.69 | 27.54 | 27.67 | 0 |
2023-11-09 | 27.63 | 27.63 | 26.25 | 27.60 | 0 |
2023-11-08 | 27.46 | 27.48 | 26.09 | 27.48 | 0 |
2023-11-07 | 27.62 | 27.71 | 27.62 | 27.71 | 0 |
2023-11-06 | 27.94 | 27.94 | 27.91 | 27.91 | 0 |
2023-11-03 | 27.86 | 27.86 | 27.49 | 27.77 | 0 |
2023-11-02 | 27.31 | 27.60 | 27.31 | 27.40 | 0 |
2023-11-01 | 26.99 | 27.48 | 26.99 | 27.18 | 0 |
2023-10-31 | 26.59 | 27.16 | 26.59 | 26.94 | 0 |
2023-10-30 | 26.99 | 26.99 | 26.58 | 26.52 | 0 |
2023-10-27 | 26.74 | 26.86 | 26.52 | 26.52 | 0 |
2023-10-26 | 26.46 | 26.77 | 26.31 | 26.67 | 0 |
2023-10-25 | 26.71 | 26.71 | 26.47 | 26.47 | 0 |
2023-10-24 | 26.78 | 26.97 | 26.40 | 26.62 | 0 |
2023-10-23 | 26.72 | 26.72 | 26.64 | 26.64 | 0 |
2023-10-20 | 26.69 | 26.69 | 25.36 | 26.64 | 0 |
2023-10-19 | 27.17 | 27.52 | 26.81 | 27.44 | 0 |
2023-10-18 | 27.56 | 27.57 | 27.44 | 27.44 | 0 |
2023-10-17 | 27.51 | 27.65 | 26.14 | 27.45 | 0 |
2023-10-16 | 27.45 | 27.70 | 27.45 | 27.47 | 0 |
2023-10-13 | 27.55 | 27.66 | 27.47 | 27.52 | 0 |
2023-10-12 | 27.66 | 27.84 | 27.66 | 27.82 | 0 |
2023-10-11 | 27.36 | 27.93 | 27.36 | 27.64 | 0 |
2023-10-10 | 27.13 | 27.19 | 27.13 | 27.19 | 0 |
2023-10-09 | 26.91 | 26.91 | 26.71 | 26.71 | 0 |
2023-10-06 | 26.78 | 27.20 | 26.68 | 26.96 | 0 |
2023-10-05 | 26.70 | 26.73 | 26.69 | 26.73 | 0 |
2023-10-04 | 26.53 | 26.53 | 26.51 | 26.51 | 0 |
2023-10-03 | 26.91 | 26.91 | 26.74 | 26.74 | 0 |
2023-10-02 | 27.45 | 27.48 | 27.05 | 27.05 | 0 |
2023-09-29 | 27.47 | 27.65 | 27.36 | 27.55 | 0 |
2023-09-28 | 27.21 | 28.13 | 27.20 | 27.27 | 0 |
2023-09-27 | 27.30 | 28.17 | 27.14 | 27.14 | 0 |
2023-09-26 | 27.42 | 27.46 | 27.28 | 27.30 | 0 |
2023-09-25 | 27.66 | 27.66 | 27.66 | 27.66 | 0 |
2023-09-22 | 27.76 | 28.35 | 27.63 | 27.82 | 0 |
2023-09-21 | 28.15 | 28.44 | 27.80 | 27.87 | 0 |
2023-09-20 | 27.95 | 27.95 | 26.56 | 27.93 | 0 |
2023-09-19 | 27.62 | 28.12 | 27.62 | 27.87 | 0 |
2023-09-18 | 28.02 | 28.02 | 26.62 | 27.93 | 0 |
2023-09-15 | 28.59 | 28.62 | 27.98 | 28.06 | 0 |
2023-09-14 | 27.57 | 27.93 | 27.46 | 27.64 | 0 |
2023-09-13 | 27.60 | 27.60 | 27.21 | 27.50 | 0 |
2023-09-12 | 27.70 | 27.88 | 27.39 | 27.56 | 0 |
2023-09-11 | 27.52 | 27.59 | 27.52 | 27.59 | 0 |
2023-09-08 | 27.27 | 27.40 | 27.27 | 27.40 | 0 |
2023-09-07 | 27.25 | 27.53 | 27.19 | 27.29 | 0 |
2023-09-06 | 27.67 | 27.68 | 27.50 | 27.50 | 0 |
2023-09-05 | 27.65 | 27.65 | 26.27 | 27.59 | 0 |
2023-09-04 | 27.99 | 27.99 | 26.59 | 27.99 | 0 |
2023-09-01 | 27.91 | 28.00 | 27.77 | 27.77 | 0 |
2023-08-31 | 28.05 | 28.32 | 28.05 | 28.06 | 0 |
2023-08-30 | 28.09 | 28.12 | 28.00 | 28.12 | 0 |
2023-08-29 | 27.74 | 27.96 | 27.74 | 27.94 | 0 |
2023-08-28 | 27.44 | 27.44 | 27.44 | 27.44 | 0 |
2023-08-25 | 27.15 | 27.44 | 27.15 | 27.44 | 0 |
2023-08-24 | 27.57 | 27.64 | 27.18 | 27.18 | 0 |
2023-08-23 | 27.40 | 27.74 | 26.03 | 27.34 | 0 |
2023-08-22 | 28.20 | 28.22 | 28.09 | 28.16 | 0 |
2023-08-21 | 27.90 | 27.98 | 26.51 | 27.98 | 0 |
2023-08-18 | 27.76 | 27.77 | 27.76 | 27.77 | 0 |
2023-08-17 | 28.02 | 28.30 | 28.02 | 28.05 | 0 |
2023-08-16 | 28.08 | 28.13 | 28.08 | 28.13 | 0 |
2023-08-15 | 28.44 | 28.45 | 26.45 | 28.16 | 0 |
2023-08-14 | 28.33 | 28.33 | 28.26 | 28.26 | 0 |
2023-08-11 | 28.44 | 28.44 | 27.02 | 28.28 | 0 |
2023-08-10 | 28.51 | 28.79 | 27.09 | 28.46 | 0 |
2023-08-09 | 28.35 | 28.35 | 28.35 | 28.35 | 0 |
2023-08-08 | 28.01 | 28.02 | 28.01 | 28.02 | 0 |
2023-08-07 | 28.58 | 28.58 | 28.57 | 28.57 | 0 |
2023-08-04 | 28.79 | 28.79 | 28.57 | 28.62 | 0 |
2023-08-03 | 28.96 | 28.96 | 26.59 | 28.68 | 0 |
2023-08-02 | 29.07 | 29.42 | 26.71 | 29.12 | 0 |
2023-08-01 | 29.66 | 29.75 | 29.48 | 29.48 | 0 |
2023-07-31 | 29.56 | 29.56 | 29.54 | 29.54 | 0 |
2023-07-28 | 29.61 | 29.64 | 29.27 | 29.54 | 0 |
2023-07-27 | 29.14 | 29.71 | 29.08 | 29.48 | 0 |
2023-07-26 | 26.72 | 29.15 | 26.72 | 29.06 | 0 |
2023-07-25 | 28.99 | 28.99 | 28.95 | 28.95 | 0 |
2023-07-24 | 28.65 | 28.91 | 28.65 | 28.91 | 0 |
2023-07-21 | 28.70 | 28.75 | 26.54 | 28.75 | 0 |
2023-07-20 | 28.58 | 28.99 | 27.15 | 28.68 | 0 |
2023-07-19 | 28.74 | 28.77 | 28.55 | 28.62 | 0 |
2023-07-18 | 28.53 | 28.54 | 28.46 | 28.46 | 0 |
2023-07-17 | 28.45 | 28.55 | 28.45 | 28.52 | 0 |
2023-07-14 | 28.68 | 28.69 | 28.46 | 28.65 | 0 |
2023-07-13 | 28.50 | 28.98 | 28.47 | 28.72 | 0 |
2023-07-12 | 28.08 | 28.27 | 28.08 | 28.27 | 0 |
2023-07-11 | 27.91 | 27.91 | 27.56 | 27.79 | 0 |
2023-07-10 | 27.56 | 27.61 | 27.56 | 27.61 | 0 |
2023-07-07 | 27.43 | 27.61 | 26.23 | 27.61 | 0 |
2023-07-06 | 27.95 | 27.95 | 26.14 | 27.36 | 0 |
2023-07-05 | 28.16 | 28.26 | 28.16 | 28.26 | 0 |
2023-07-04 | 28.41 | 28.42 | 28.41 | 28.42 | 0 |
2023-07-03 | 28.27 | 28.42 | 28.27 | 28.38 | 0 |
2023-06-30 | 27.94 | 28.26 | 27.94 | 28.26 | 0 |
2023-06-29 | 27.60 | 27.60 | 27.57 | 27.57 | 0 |
2023-06-28 | 27.45 | 27.45 | 27.43 | 27.43 | 0 |
2023-06-27 | 27.28 | 27.62 | 27.10 | 27.41 | 0 |
2023-06-26 | 27.18 | 27.18 | 25.75 | 27.03 | 0 |
2023-06-23 | 26.50 | 27.22 | 26.08 | 27.15 | 0 |
2023-06-22 | 27.35 | 27.35 | 26.16 | 27.15 | 0 |
2023-06-21 | 27.51 | 27.51 | 27.50 | 27.50 | 0 |
2023-06-20 | 27.57 | 27.59 | 27.57 | 27.59 | 0 |
2023-06-19 | 26.18 | 27.65 | 26.18 | 27.65 | 0 |
2023-06-16 | 26.18 | 27.77 | 25.98 | 27.59 | 0 |
2023-06-15 | 27.59 | 27.65 | 25.99 | 27.48 | 0 |
2023-06-14 | 27.38 | 27.48 | 25.89 | 27.45 | 0 |
2023-06-13 | 27.40 | 27.53 | 27.22 | 27.51 | 0 |
2023-06-12 | 27.12 | 27.12 | 27.10 | 27.10 | 0 |
2023-06-09 | 27.13 | 27.13 | 25.77 | 27.06 | 0 |
2023-06-08 | 26.88 | 27.26 | 26.88 | 27.26 | 0 |
2023-06-07 | 26.86 | 26.86 | 26.82 | 26.82 | 0 |
2023-06-06 | 26.62 | 26.64 | 26.62 | 26.64 | 0 |
2023-06-05 | 26.96 | 26.96 | 26.74 | 26.74 | 0 |
2023-06-02 | 26.61 | 26.71 | 26.50 | 26.63 | 0 |
2023-06-01 | 26.08 | 26.35 | 25.65 | 26.16 | 0 |
2023-05-31 | 26.22 | 26.22 | 25.87 | 25.87 | 0 |
2023-05-30 | 26.49 | 26.49 | 26.49 | 26.49 | 0 |
2023-05-29 | 26.42 | 26.42 | 26.42 | 26.42 | 0 |
2023-05-26 | 26.43 | 26.81 | 26.29 | 26.42 | 0 |
2023-05-25 | 26.51 | 26.61 | 26.32 | 26.32 | 0 |
2023-05-24 | 27.24 | 27.25 | 26.47 | 26.48 | 0 |
2023-05-23 | 27.12 | 27.38 | 27.00 | 27.04 | 0 |
2023-05-22 | 27.11 | 27.20 | 25.75 | 27.20 | 0 |
2023-05-19 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2023-05-18 | 26.91 | 27.32 | 25.56 | 26.83 | 0 |
2023-05-17 | 26.61 | 26.64 | 26.61 | 26.64 | 0 |
2023-05-16 | 26.71 | 27.13 | 26.71 | 26.83 | 0 |
2023-05-15 | 26.96 | 27.17 | 26.83 | 26.83 | 0 |
2023-05-12 | 26.74 | 27.08 | 26.74 | 26.79 | 0 |
2023-05-11 | 26.87 | 26.87 | 25.53 | 26.63 | 0 |
2023-05-10 | 26.93 | 27.34 | 25.75 | 26.94 | 0 |
2023-05-09 | 26.94 | 26.94 | 26.94 | 26.94 | 0 |
2023-05-08 | 26.56 | 26.56 | 26.56 | 26.56 | 0 |
2023-05-05 | 26.37 | 27.01 | 25.58 | 26.56 | 0 |
2023-05-04 | 26.25 | 26.35 | 26.04 | 26.04 | 0 |
2023-05-03 | 26.37 | 26.49 | 25.05 | 26.40 | 0 |
2023-05-02 | 26.74 | 26.83 | 26.53 | 26.54 | 0 |
2023-05-01 | 26.46 | 26.46 | 26.46 | 26.46 | 0 |
2023-04-28 | 26.81 | 26.81 | 24.81 | 26.46 | 0 |
2023-04-27 | 26.58 | 26.90 | 26.58 | 26.63 | 0 |
2023-04-26 | 26.59 | 26.65 | 25.26 | 26.47 | 0 |
2023-04-25 | 26.92 | 26.92 | 26.84 | 26.84 | 0 |
2023-04-24 | 26.87 | 26.93 | 26.87 | 26.93 | 0 |
2023-04-21 | 26.84 | 26.85 | 26.83 | 26.85 | 0 |
2023-04-20 | 27.09 | 27.09 | 26.77 | 26.77 | 0 |
2023-04-19 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
2023-04-18 | 27.03 | 27.27 | 26.97 | 26.97 | 0 |
2023-04-17 | 27.11 | 27.29 | 26.95 | 26.95 | 0 |
2023-04-14 | 26.89 | 27.35 | 26.89 | 27.05 | 0 |
2023-04-13 | 26.84 | 27.11 | 26.53 | 26.84 | 6,400 |
2023-04-12 | 26.69 | 26.93 | 26.69 | 26.93 | 0 |
2023-04-11 | 26.58 | 26.71 | 26.58 | 26.61 | 0 |
2023-04-10 | 26.30 | 26.30 | 26.30 | 26.30 | 0 |
2023-04-07 | 26.30 | 26.30 | 26.30 | 26.30 | 0 |
2023-04-06 | 26.12 | 26.31 | 26.12 | 26.30 | 0 |
2023-04-05 | 26.23 | 26.44 | 25.85 | 26.11 | 0 |
2023-04-04 | 26.44 | 26.49 | 26.41 | 26.41 | 0 |
2023-04-03 | 26.33 | 26.74 | 26.33 | 26.44 | 0 |
2023-03-31 | 26.20 | 26.45 | 26.13 | 26.31 | 0 |
2023-03-30 | 26.08 | 26.55 | 25.96 | 26.20 | 0 |
2023-03-29 | 25.71 | 25.71 | 25.66 | 25.66 | 0 |
2023-03-28 | 25.65 | 25.66 | 25.25 | 25.45 | 0 |
2023-03-27 | 25.46 | 25.51 | 25.46 | 25.51 | 0 |
2023-03-24 | 25.60 | 25.60 | 25.07 | 25.09 | 0 |
2023-03-23 | 25.65 | 25.71 | 25.36 | 25.61 | 0 |
2023-03-22 | 25.73 | 25.76 | 25.69 | 25.73 | 0 |
2023-03-21 | 25.44 | 25.91 | 25.44 | 25.91 | 0 |
2023-03-20 | 24.49 | 24.83 | 23.27 | 24.83 | 0 |
2023-03-17 | 25.34 | 25.34 | 24.57 | 24.79 | 0 |
2023-03-16 | 25.21 | 25.26 | 24.54 | 25.15 | 31,500 |
2023-03-15 | 25.87 | 27.16 | 24.09 | 25.09 | 0 |
2023-03-14 | 25.39 | 25.68 | 24.74 | 25.68 | 0 |
2023-03-13 | 26.45 | 26.45 | 25.21 | 25.55 | 0 |
2023-03-10 | 26.41 | 26.41 | 26.29 | 26.41 | 0 |
2023-03-09 | 27.04 | 27.06 | 26.55 | 27.06 | 0 |
2023-03-08 | 26.82 | 27.22 | 25.48 | 26.95 | 0 |
2023-03-07 | 27.02 | 27.04 | 27.02 | 27.04 | 0 |
2023-03-06 | 27.09 | 27.09 | 27.09 | 27.09 | 0 |
2023-03-03 | 26.78 | 26.78 | 25.44 | 26.73 | 0 |
2023-03-02 | 26.35 | 26.50 | 26.24 | 26.46 | 0 |
2023-03-01 | 26.77 | 26.77 | 26.42 | 26.67 | 0 |
2023-02-28 | 26.53 | 26.53 | 26.49 | 26.49 | 0 |
2023-02-27 | 26.35 | 26.44 | 26.35 | 26.44 | 0 |
2023-02-24 | 26.53 | 26.58 | 25.81 | 26.18 | 0 |
2023-02-23 | 26.32 | 26.52 | 26.22 | 26.51 | 0 |
2023-02-22 | 26.52 | 26.52 | 26.44 | 26.44 | 0 |
2023-02-21 | 26.65 | 26.87 | 26.32 | 26.63 | 0 |
2023-02-20 | 26.98 | 26.98 | 25.63 | 26.95 | 0 |
2023-02-17 | 26.86 | 26.86 | 26.78 | 26.78 | 31,500 |
2023-02-16 | 26.81 | 26.91 | 26.81 | 26.86 | 0 |
2023-02-15 | 26.64 | 26.92 | 26.61 | 26.61 | 0 |
2023-02-14 | 26.65 | 26.71 | 26.65 | 26.48 | 0 |
2023-02-13 | 26.45 | 26.48 | 26.45 | 26.48 | 0 |
2023-02-10 | 26.54 | 26.58 | 26.36 | 26.40 | 0 |
2023-02-09 | 26.45 | 26.51 | 26.45 | 26.51 | 0 |
2023-02-08 | 26.44 | 26.44 | 26.42 | 26.42 | 0 |
2023-02-07 | 25.63 | 26.52 | 25.63 | 26.44 | 0 |
2023-02-06 | 26.22 | 26.26 | 26.22 | 26.26 | 0 |
2023-02-03 | 26.40 | 26.41 | 25.63 | 26.15 | 0 |
2023-02-02 | 26.31 | 26.66 | 26.27 | 26.44 | 0 |
2023-02-01 | 26.10 | 26.17 | 24.30 | 26.20 | 0 |
2023-01-31 | 25.88 | 25.88 | 25.82 | 25.88 | 0 |
2023-01-30 | 25.80 | 25.81 | 25.80 | 25.81 | 0 |
2023-01-27 | 25.68 | 25.97 | 25.65 | 25.97 | 0 |
2023-01-26 | 25.53 | 25.84 | 24.26 | 25.55 | 0 |
2023-01-25 | 25.33 | 25.34 | 25.33 | 25.34 | 0 |
2023-01-24 | 25.28 | 25.51 | 25.20 | 25.20 | 0 |
2023-01-23 | 25.18 | 25.29 | 25.18 | 25.29 | 0 |
2023-01-20 | 25.14 | 25.14 | 23.89 | 25.12 | 0 |
2023-01-19 | 25.23 | 25.28 | 24.75 | 24.98 | 0 |
2023-01-18 | 25.31 | 25.45 | 25.31 | 25.45 | 0 |
2023-01-17 | 25.21 | 25.30 | 25.21 | 25.30 | 0 |
2023-01-16 | 25.17 | 25.23 | 25.17 | 25.23 | 0 |
2023-01-13 | 25.13 | 25.13 | 25.05 | 25.10 | 0 |
2023-01-12 | 24.94 | 25.04 | 23.73 | 24.98 | 0 |
2023-01-11 | 24.76 | 24.79 | 24.76 | 24.79 | 0 |
2023-01-10 | 24.63 | 24.64 | 24.63 | 24.64 | 0 |
2023-01-09 | 24.60 | 24.60 | 24.58 | 24.58 | 0 |
2023-01-06 | 24.26 | 24.45 | 24.14 | 24.40 | 0 |
2023-01-05 | 24.15 | 24.40 | 22.94 | 24.23 | 0 |
2023-01-04 | 23.89 | 24.17 | 23.89 | 24.17 | 0 |
2023-01-03 | 23.46 | 23.90 | 23.46 | 23.89 | 0 |
2023-01-02 | 23.31 | 23.31 | 23.31 | 23.31 | 0 |
2022-12-30 | 23.36 | 23.36 | 23.31 | 23.31 | 0 |
2022-12-29 | 23.11 | 23.11 | 23.07 | 23.07 | 0 |
2022-12-28 | 23.24 | 23.24 | 23.24 | 23.24 | 0 |
2022-12-27 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
2022-12-26 | 23.22 | 23.22 | 23.22 | 23.22 | 0 |
2022-12-23 | 23.26 | 23.26 | 22.10 | 23.22 | 0 |
2022-12-22 | 23.53 | 23.55 | 23.22 | 23.45 | 0 |
2022-12-21 | 23.20 | 23.20 | 23.20 | 23.20 | 0 |
2022-12-20 | 22.85 | 22.85 | 21.71 | 22.82 | 0 |
2022-12-19 | 23.13 | 23.26 | 23.13 | 23.26 | 0 |
2022-12-16 | 23.13 | 23.15 | 23.13 | 23.15 | 0 |
2022-12-15 | 23.78 | 24.10 | 21.45 | 23.21 | 0 |
2022-12-14 | 23.98 | 24.01 | 23.98 | 24.01 | 0 |
2022-12-13 | 23.78 | 24.35 | 21.10 | 24.20 | 0 |
2022-12-12 | 23.54 | 23.55 | 22.37 | 23.55 | 0 |
2022-12-09 | 23.69 | 23.69 | 23.30 | 23.45 | 0 |
2022-12-08 | 23.67 | 23.67 | 23.31 | 23.60 | 0 |
2022-12-07 | 23.63 | 23.65 | 23.63 | 23.65 | 0 |
2022-12-06 | 23.86 | 23.93 | 23.86 | 23.93 | 0 |
2022-12-05 | 23.99 | 23.99 | 23.96 | 23.96 | 0 |
2022-12-02 | 23.99 | 24.26 | 22.80 | 23.88 | 0 |
2022-12-01 | 24.13 | 24.24 | 21.24 | 24.24 | 0 |
2022-11-30 | 23.95 | 24.18 | 23.88 | 23.88 | 0 |
2022-11-29 | 23.94 | 23.94 | 23.82 | 23.82 | 0 |
2022-11-28 | 23.97 | 23.97 | 23.93 | 23.93 | 0 |
2022-11-25 | 24.14 | 24.14 | 24.10 | 24.10 | 0 |
2022-11-24 | 23.97 | 24.03 | 23.97 | 24.03 | 0 |
2022-11-23 | 23.94 | 23.94 | 22.74 | 23.90 | 0 |
2022-11-22 | 23.78 | 23.83 | 23.78 | 23.83 | 0 |
2022-11-21 | 23.93 | 23.93 | 22.73 | 23.92 | 0 |
2022-11-18 | 23.74 | 23.74 | 23.71 | 23.71 | 0 |
2022-11-17 | 23.84 | 23.85 | 23.22 | 23.51 | 0 |
2022-11-16 | 23.91 | 23.93 | 23.57 | 23.76 | 0 |
2022-11-15 | 23.87 | 23.93 | 23.86 | 23.90 | 0 |
2022-11-14 | 23.77 | 23.80 | 23.77 | 23.80 | 0 |
2022-11-11 | 23.84 | 23.84 | 23.77 | 23.77 | 0 |
2022-11-10 | 22.95 | 23.59 | 20.75 | 23.59 | 0 |
2022-11-09 | 22.87 | 23.07 | 22.87 | 23.07 | 0 |
2022-11-08 | 22.70 | 22.70 | 22.66 | 22.66 | 0 |
2022-11-07 | 22.45 | 22.45 | 22.43 | 22.43 | 0 |
2022-11-04 | 22.07 | 22.64 | 22.02 | 22.60 | 0 |
2022-11-03 | 21.87 | 22.04 | 21.62 | 21.85 | 0 |
2022-11-02 | 22.18 | 22.18 | 21.92 | 22.11 | 0 |
2022-11-01 | 22.15 | 22.51 | 22.15 | 22.28 | 0 |
2022-10-31 | 21.88 | 21.88 | 21.83 | 21.83 | 0 |
2022-10-28 | 21.65 | 21.67 | 21.65 | 21.67 | 0 |
2022-10-27 | 21.61 | 21.86 | 21.25 | 21.61 | 0 |
2022-10-26 | 21.52 | 21.52 | 21.45 | 21.45 | 0 |
2022-10-25 | 21.39 | 21.39 | 21.39 | 21.39 | 0 |
2022-10-24 | 21.17 | 21.46 | 20.11 | 21.46 | 0 |
2022-10-21 | 20.79 | 20.81 | 20.79 | 20.81 | 0 |
2022-10-20 | 20.78 | 20.92 | 19.74 | 20.89 | 0 |
2022-10-19 | 20.96 | 20.96 | 20.90 | 20.90 | 0 |
2022-10-18 | 20.89 | 20.89 | 20.85 | 20.85 | 0 |
2022-10-17 | 20.30 | 20.34 | 20.30 | 20.34 | 0 |
2022-10-14 | 20.43 | 20.47 | 20.43 | 20.41 | 0 |
2022-10-13 | 19.76 | 23.02 | 19.71 | 19.82 | 0 |
2022-10-12 | 20.16 | 20.16 | 19.82 | 19.82 | 0 |
2022-10-11 | 20.09 | 20.09 | 19.99 | 19.99 | 0 |
2022-10-10 | 20.00 | 20.11 | 20.00 | 20.11 | 0 |
2022-10-07 | 20.41 | 20.53 | 20.27 | 20.37 | 0 |
2022-10-06 | 20.83 | 20.83 | 20.27 | 20.51 | 0 |
2022-10-05 | 20.92 | 20.92 | 20.87 | 20.87 | 0 |
2022-10-04 | 20.59 | 20.65 | 20.59 | 20.65 | 0 |
2022-10-03 | 19.81 | 20.22 | 19.81 | 20.17 | 0 |
2022-09-30 | 19.85 | 19.94 | 19.62 | 19.83 | 0 |
2022-09-29 | 20.17 | 20.17 | 19.69 | 19.69 | 0 |
2022-09-28 | 20.13 | 20.13 | 20.03 | 20.03 | 0 |
2022-09-27 | 20.71 | 20.71 | 20.62 | 20.62 | 0 |
2022-09-26 | 20.32 | 20.45 | 20.32 | 20.45 | 0 |
2022-09-23 | 21.12 | 21.12 | 20.57 | 20.57 | 0 |
2022-09-22 | 21.00 | 21.45 | 21.00 | 21.45 | 0 |
2022-09-21 | 21.00 | 21.08 | 21.00 | 21.08 | 0 |
2022-09-20 | 21.57 | 21.57 | 20.49 | 21.15 | 0 |
2022-09-19 | 21.35 | 21.35 | 21.35 | 21.35 | 0 |
2022-09-16 | 21.41 | 21.41 | 21.35 | 21.35 | 0 |
2022-09-15 | 21.69 | 21.92 | 21.66 | 21.66 | 0 |
2022-09-14 | 21.47 | 21.57 | 21.47 | 21.57 | 0 |
2022-09-13 | 21.91 | 23.76 | 20.18 | 21.86 | 0 |
2022-09-12 | 21.50 | 21.51 | 21.50 | 21.51 | 0 |
2022-09-09 | 20.98 | 21.10 | 20.98 | 21.10 | 0 |
2022-09-08 | 20.91 | 21.00 | 20.53 | 20.99 | 0 |
2022-09-07 | 20.64 | 20.64 | 20.61 | 20.61 | 0 |
2022-09-06 | 20.74 | 20.83 | 20.74 | 20.83 | 0 |
2022-09-05 | 20.73 | 20.73 | 20.71 | 20.71 | 0 |
2022-09-02 | 20.78 | 21.08 | 20.66 | 20.89 | 0 |
2022-09-01 | 20.72 | 20.72 | 20.59 | 20.59 | 0 |
2022-08-31 | 21.18 | 21.18 | 21.18 | 21.18 | 0 |
2022-08-30 | 21.17 | 21.17 | 21.17 | 21.17 | 0 |
2022-08-29 | 21.37 | 21.37 | 21.37 | 21.37 | 0 |
2022-08-26 | 21.82 | 21.82 | 21.37 | 21.37 | 0 |
2022-08-25 | 21.85 | 21.85 | 21.48 | 21.69 | 0 |
2022-08-24 | 21.57 | 21.62 | 21.57 | 21.62 | 0 |
2022-08-23 | 21.30 | 21.41 | 21.30 | 21.41 | 0 |
2022-08-22 | 21.66 | 21.68 | 20.58 | 21.68 | 0 |
2022-08-19 | 22.11 | 22.15 | 22.11 | 22.15 | 0 |
2022-08-18 | 22.01 | 22.13 | 22.01 | 22.13 | 0 |
2022-08-17 | 22.29 | 22.34 | 22.29 | 22.34 | 0 |
2022-08-16 | 22.36 | 22.36 | 22.26 | 22.26 | 0 |
2022-08-15 | 22.34 | 22.34 | 22.32 | 22.32 | 0 |
2022-08-12 | 22.11 | 22.19 | 22.11 | 22.19 | 0 |
2022-08-11 | 22.03 | 22.39 | 21.86 | 22.11 | 0 |
2022-08-10 | 21.71 | 22.03 | 21.71 | 21.89 | 0 |
2022-08-09 | 22.66 | 22.70 | 22.66 | 22.70 | 0 |
2022-08-08 | 22.65 | 22.75 | 22.65 | 22.75 | 0 |
2022-08-05 | 22.66 | 22.66 | 22.39 | 22.57 | 0 |
2022-08-04 | 22.64 | 22.69 | 21.51 | 22.69 | 0 |
2022-08-03 | 22.32 | 22.32 | 22.31 | 22.31 | 0 |
2022-08-02 | 22.36 | 22.36 | 22.24 | 22.24 | 0 |
2022-08-01 | 22.36 | 22.48 | 22.36 | 22.48 | 0 |
2022-07-29 | 22.13 | 22.23 | 22.13 | 22.23 | 0 |
2022-07-28 | 21.72 | 21.99 | 21.41 | 21.69 | 0 |
2022-07-27 | 21.31 | 21.39 | 21.31 | 21.35 | 0 |
2022-07-26 | 21.29 | 21.32 | 21.29 | 21.32 | 0 |
2022-07-25 | 21.09 | 21.15 | 21.09 | 21.15 | 0 |
2022-07-22 | 21.14 | 21.15 | 21.14 | 21.15 | 0 |
2022-07-21 | 20.89 | 21.19 | 19.84 | 20.96 | 0 |
2022-07-20 | 21.81 | 21.81 | 21.33 | 21.33 | 0 |
2022-07-19 | 20.96 | 21.54 | 20.96 | 21.54 | 0 |
2022-07-18 | 20.88 | 21.00 | 20.88 | 21.00 | 0 |
2022-07-15 | 20.44 | 20.83 | 20.44 | 20.83 | 0 |
2022-07-14 | 21.01 | 21.01 | 19.96 | 20.53 | 0 |
2022-07-13 | 21.34 | 21.53 | 20.89 | 21.05 | 0 |
2022-07-12 | 21.21 | 21.32 | 21.21 | 21.32 | 0 |
2022-07-11 | 21.36 | 21.44 | 21.36 | 21.44 | 0 |
2022-07-08 | 21.41 | 21.81 | 21.38 | 21.58 | 0 |
2022-07-07 | 21.04 | 21.26 | 20.99 | 21.26 | 0 |
2022-07-06 | 20.86 | 20.86 | 20.84 | 20.84 | 0 |
2022-07-05 | 21.37 | 21.37 | 20.60 | 20.60 | 0 |
2022-07-04 | 21.38 | 21.41 | 21.38 | 21.41 | 0 |
2022-07-01 | 20.99 | 21.65 | 20.99 | 21.45 | 0 |
2022-06-30 | 21.44 | 21.47 | 20.37 | 21.21 | 0 |
2022-06-29 | 21.77 | 21.85 | 21.77 | 21.85 | 0 |
2022-06-28 | 21.97 | 22.08 | 21.97 | 22.08 | 0 |
2022-06-27 | 22.09 | 22.24 | 21.80 | 21.80 | 0 |
2022-06-24 | 21.66 | 22.01 | 21.58 | 22.01 | 0 |
2022-06-23 | 21.62 | 21.81 | 21.24 | 21.81 | 0 |
2022-06-22 | 21.55 | 21.57 | 20.47 | 21.57 | 0 |
2022-06-21 | 22.01 | 22.04 | 20.91 | 22.04 | 0 |
2022-06-20 | 21.75 | 21.75 | 20.66 | 21.70 | 0 |
2022-06-17 | 21.71 | 21.71 | 21.64 | 21.64 | 0 |
2022-06-16 | 22.25 | 22.25 | 21.35 | 21.61 | 5,600 |
2022-06-15 | 22.29 | 22.29 | 21.18 | 22.23 | 0 |
2022-06-14 | 21.97 | 21.97 | 21.49 | 21.92 | 0 |
2022-06-13 | 21.96 | 22.04 | 21.96 | 22.04 | 0 |
2022-06-10 | 23.44 | 23.44 | 22.53 | 22.53 | 0 |
2022-06-09 | 23.92 | 24.23 | 23.50 | 23.50 | 0 |
2022-06-08 | 24.26 | 24.26 | 24.15 | 24.15 | 0 |
2022-06-07 | 24.25 | 24.25 | 24.25 | 24.25 | 0 |
2022-06-06 | 24.21 | 24.21 | 23.00 | 24.21 | 0 |
2022-06-03 | 24.49 | 24.49 | 24.49 | 24.49 | 0 |
2022-06-02 | 24.49 | 24.49 | 24.49 | 24.49 | 0 |
2022-06-01 | 24.45 | 24.49 | 24.45 | 24.49 | 0 |
2022-05-31 | 24.48 | 24.51 | 24.48 | 24.51 | 0 |
2022-05-30 | 24.62 | 24.62 | 24.57 | 24.57 | 0 |
2022-05-27 | 24.41 | 24.41 | 24.40 | 24.40 | 0 |
2022-05-26 | 24.07 | 24.11 | 24.07 | 24.11 | 0 |
2022-05-25 | 23.89 | 23.96 | 23.89 | 23.96 | 0 |
2022-05-24 | 23.68 | 23.73 | 23.68 | 23.73 | 0 |
2022-05-23 | 23.86 | 24.14 | 23.84 | 23.87 | 0 |
2022-05-20 | 23.71 | 23.71 | 22.52 | 23.70 | 0 |
2022-05-19 | 23.37 | 23.69 | 23.13 | 23.37 | 0 |
2022-05-18 | 23.78 | 23.82 | 23.78 | 23.82 | 0 |
2022-05-17 | 23.69 | 23.69 | 23.66 | 23.66 | 0 |
2022-05-16 | 23.45 | 23.45 | 23.45 | 23.45 | 0 |
2022-05-13 | 23.30 | 23.30 | 23.19 | 23.19 | 0 |
2022-05-12 | 22.78 | 23.08 | 22.74 | 22.82 | 0 |
2022-05-11 | 22.76 | 23.16 | 22.72 | 23.15 | 0 |
2022-05-10 | 22.55 | 22.55 | 21.42 | 22.55 | 0 |
2022-05-09 | 22.96 | 23.03 | 21.81 | 22.56 | 0 |
2022-05-06 | 23.23 | 23.50 | 23.14 | 23.27 | 0 |
2022-05-05 | 23.93 | 24.02 | 23.21 | 23.21 | 0 |
2022-05-04 | 23.72 | 23.76 | 23.72 | 23.76 | 0 |
2022-05-03 | 23.55 | 23.55 | 23.55 | 23.55 | 0 |
2022-05-02 | 23.76 | 23.76 | 23.76 | 23.76 | 0 |
2022-04-29 | 23.78 | 23.78 | 23.76 | 23.76 | 0 |
2022-04-28 | 23.55 | 23.91 | 23.34 | 23.61 | 0 |
2022-04-27 | 23.23 | 23.23 | 23.08 | 23.08 | 0 |
2022-04-26 | 24.73 | 24.73 | 24.59 | 24.59 | 0 |
2022-04-25 | 24.48 | 24.53 | 23.26 | 24.53 | 0 |
2022-04-22 | 25.01 | 25.04 | 25.01 | 25.04 | 0 |
2022-04-21 | 25.42 | 25.42 | 25.42 | 25.42 | 0 |
2022-04-20 | 25.15 | 25.23 | 23.90 | 25.23 | 366,886 |
2022-04-19 | 25.11 | 25.11 | 25.03 | 25.03 | 0 |
2022-04-18 | 25.13 | 25.13 | 25.13 | 25.13 | 0 |
2022-04-15 | 25.13 | 25.13 | 25.13 | 25.13 | 0 |
2022-04-14 | 25.15 | 25.15 | 24.85 | 25.13 | 0 |
2022-04-13 | 24.91 | 24.91 | 24.86 | 24.86 | 0 |
2022-04-12 | 24.75 | 25.22 | 24.75 | 24.98 | 0 |
2022-04-11 | 24.99 | 24.99 | 24.97 | 24.97 | 0 |
2022-04-08 | 24.93 | 24.96 | 24.93 | 24.96 | 0 |
2022-04-07 | 24.90 | 24.95 | 23.66 | 24.95 | 0 |
2022-04-06 | 25.22 | 25.27 | 24.76 | 24.76 | 0 |
2022-04-05 | 25.44 | 25.44 | 25.44 | 25.44 | 0 |
2022-04-04 | 25.48 | 25.48 | 24.21 | 25.41 | 0 |
2022-04-01 | 25.34 | 25.34 | 25.30 | 25.30 | 0 |
2022-03-31 | 25.57 | 25.62 | 25.57 | 25.62 | 0 |
2022-03-30 | 25.45 | 25.51 | 25.45 | 25.51 | 0 |
2022-03-29 | 25.22 | 25.75 | 25.22 | 25.75 | 0 |
2022-03-28 | 24.94 | 25.02 | 23.69 | 25.02 | 0 |
2022-03-25 | 24.71 | 24.71 | 24.65 | 24.65 | 0 |
2022-03-24 | 24.67 | 24.95 | 24.64 | 24.68 | 0 |
2022-03-23 | 24.85 | 24.88 | 23.61 | 24.88 | 0 |
2022-03-22 | 24.61 | 24.70 | 24.61 | 24.70 | 0 |
2022-03-21 | 24.51 | 24.57 | 23.29 | 24.57 | 0 |
2022-03-18 | 24.42 | 24.49 | 24.42 | 24.49 | 0 |
2022-03-17 | 24.72 | 24.72 | 23.49 | 24.17 | 0 |
2022-03-16 | 24.25 | 24.29 | 24.25 | 24.29 | 0 |
2022-03-15 | 23.42 | 23.44 | 23.42 | 23.44 | 0 |
2022-03-14 | 23.62 | 23.63 | 23.62 | 23.63 | 0 |
2022-03-11 | 23.28 | 26.34 | 23.28 | 23.40 | 0 |
2022-03-10 | 24.12 | 24.12 | 22.98 | 23.28 | 0 |
2022-03-09 | 23.25 | 23.88 | 23.25 | 23.88 | 0 |
2022-03-08 | 22.18 | 23.15 | 22.18 | 22.86 | 0 |
2022-03-07 | 25.85 | 25.85 | 21.52 | 22.45 | 0 |
2022-03-04 | 23.93 | 23.97 | 22.85 | 23.18 | 0 |
2022-03-03 | 24.80 | 24.97 | 24.66 | 24.66 | 0 |
2022-03-02 | 24.49 | 24.95 | 24.46 | 24.95 | 0 |
2022-03-01 | 25.66 | 25.91 | 24.88 | 24.88 | 0 |
2022-02-28 | 25.56 | 25.61 | 24.29 | 25.61 | 0 |
2022-02-25 | 25.45 | 25.83 | 25.35 | 25.83 | 0 |
2022-02-24 | 25.18 | 25.35 | 24.85 | 24.85 | 0 |
2022-02-23 | 26.49 | 26.61 | 25.17 | 26.61 | 0 |
2022-02-22 | 25.71 | 26.52 | 24.43 | 26.52 | 0 |
2022-02-21 | 26.98 | 26.98 | 25.63 | 26.43 | 0 |
2022-02-18 | 27.02 | 27.06 | 27.02 | 27.06 | 0 |
2022-02-17 | 27.31 | 27.31 | 27.20 | 27.20 | 0 |
2022-02-16 | 27.32 | 27.42 | 27.32 | 27.42 | 0 |
2022-02-15 | 26.63 | 26.78 | 26.63 | 26.78 | 0 |
2022-02-14 | 26.72 | 26.72 | 26.47 | 26.47 | 0 |
2022-02-11 | 27.25 | 27.29 | 27.25 | 27.29 | 0 |
2022-02-10 | 27.49 | 27.65 | 27.21 | 27.50 | 0 |
2022-02-09 | 26.91 | 27.02 | 26.91 | 27.02 | 0 |
2022-02-08 | 26.68 | 26.79 | 26.68 | 26.47 | 0 |
2022-02-07 | 27.05 | 27.05 | 26.47 | 26.47 | 0 |
2022-02-04 | 27.57 | 27.57 | 26.67 | 27.00 | 0 |
2022-02-03 | 27.66 | 27.70 | 27.54 | 27.70 | 0 |
2022-02-02 | 27.62 | 27.68 | 27.62 | 27.68 | 0 |
2022-02-01 | 27.33 | 27.37 | 27.33 | 27.37 | 0 |
2022-01-31 | 27.32 | 27.32 | 25.95 | 27.28 | 0 |
2022-01-28 | 27.12 | 27.14 | 27.12 | 27.14 | 0 |
2022-01-27 | 26.59 | 27.20 | 26.59 | 27.20 | 0 |
2022-01-26 | 26.51 | 26.65 | 26.51 | 26.65 | 0 |
2022-01-25 | 26.47 | 26.47 | 25.15 | 26.39 | 0 |
2022-01-24 | 27.19 | 27.25 | 26.18 | 26.35 | 0 |
2022-01-21 | 27.45 | 27.45 | 27.43 | 27.43 | 0 |
2022-01-20 | 27.66 | 27.71 | 26.28 | 27.64 | 0 |
2022-01-19 | 27.58 | 27.58 | 27.56 | 27.56 | 0 |
2022-01-18 | 27.82 | 27.82 | 27.67 | 27.67 | 0 |
2022-01-17 | 27.87 | 27.87 | 26.48 | 27.86 | 0 |
2022-01-14 | 27.85 | 27.86 | 27.85 | 27.86 | 0 |
2022-01-13 | 27.89 | 28.32 | 27.89 | 28.05 | 0 |
2022-01-12 | 27.95 | 28.06 | 27.77 | 28.06 | 0 |
2022-01-11 | 27.77 | 27.78 | 27.74 | 27.74 | 101,721 |
2022-01-10 | 27.99 | 27.99 | 27.96 | 27.96 | 0 |
2022-01-07 | 27.98 | 28.22 | 27.63 | 27.91 | 0 |
2022-01-06 | 28.04 | 28.07 | 28.00 | 28.07 | 0 |
2022-01-05 | 28.23 | 28.23 | 28.22 | 28.22 | 0 |
2022-01-04 | 28.08 | 28.08 | 28.08 | 28.08 | 0 |
2022-01-03 | 27.58 | 27.58 | 27.58 | 27.58 | 0 |
2021-12-31 | 27.58 | 27.58 | 27.58 | 27.58 | 0 |
2021-12-30 | 27.57 | 27.58 | 27.57 | 27.58 | 0 |
2021-12-29 | 27.67 | 27.67 | 27.67 | 27.67 | 0 |
2021-12-28 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
2021-12-27 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
2021-12-24 | 27.05 | 27.05 | 27.05 | 27.05 | 0 |
2021-12-23 | 27.11 | 27.11 | 27.05 | 27.05 | 0 |
2021-12-22 | 26.88 | 26.88 | 25.54 | 26.84 | 0 |
2021-12-21 | 26.71 | 26.71 | 26.62 | 26.62 | 0 |
2021-12-20 | 26.24 | 26.24 | 24.93 | 26.16 | 0 |
2021-12-17 | 26.91 | 26.91 | 26.81 | 26.81 | 0 |
2021-12-16 | 27.27 | 27.43 | 27.06 | 27.20 | 0 |
2021-12-15 | 26.97 | 26.97 | 25.63 | 26.97 | 0 |
2021-12-14 | 26.88 | 26.98 | 26.88 | 26.98 | 0 |
2021-12-13 | 27.02 | 27.04 | 27.02 | 27.04 | 0 |
2021-12-10 | 26.90 | 27.32 | 26.90 | 27.06 | 0 |
2021-12-09 | 27.06 | 27.24 | 26.96 | 26.96 | 0 |
2021-12-08 | 27.25 | 27.34 | 27.25 | 27.34 | 0 |
2021-12-07 | 27.01 | 27.02 | 25.66 | 27.02 | 0 |
2021-12-06 | 26.38 | 26.38 | 26.36 | 26.36 | 0 |
2021-12-03 | 26.41 | 26.44 | 26.13 | 26.31 | 0 |
2021-12-02 | 26.35 | 26.35 | 26.29 | 26.29 | 0 |
2021-12-01 | 26.31 | 26.31 | 26.29 | 26.29 | 70,778 |
2021-11-30 | 25.83 | 25.94 | 25.83 | 25.94 | 0 |
2021-11-29 | 26.40 | 26.40 | 25.08 | 26.33 | 0 |
2021-11-26 | 26.49 | 26.52 | 25.17 | 26.52 | 0 |
2021-11-25 | 27.47 | 27.51 | 27.47 | 27.51 | 0 |
2021-11-24 | 27.28 | 27.29 | 27.28 | 27.29 | 0 |
2021-11-23 | 27.35 | 27.38 | 27.35 | 27.38 | 0 |
2021-11-22 | 27.64 | 27.64 | 26.26 | 27.58 | 0 |
2021-11-19 | 27.95 | 27.95 | 27.45 | 27.45 | 0 |
2021-11-18 | 27.95 | 27.95 | 27.94 | 27.94 | 0 |
2021-11-17 | 27.90 | 27.99 | 27.90 | 27.99 | 0 |
2021-11-16 | 28.07 | 28.07 | 26.67 | 28.07 | 0 |
2021-11-15 | 27.85 | 27.85 | 27.82 | 27.82 | 0 |
2021-11-12 | 27.75 | 27.80 | 26.37 | 27.80 | 0 |
2021-11-11 | 27.66 | 27.66 | 27.62 | 27.62 | 0 |
2021-11-10 | 27.60 | 27.67 | 27.60 | 27.67 | 0 |
2021-11-09 | 27.75 | 27.75 | 27.75 | 27.75 | 0 |
2021-11-08 | 27.87 | 27.92 | 27.87 | 27.92 | 0 |
2021-11-05 | 27.58 | 27.68 | 27.58 | 27.68 | 0 |
2021-11-04 | 27.65 | 27.65 | 27.25 | 27.55 | 0 |
2021-11-03 | 27.27 | 27.28 | 27.27 | 27.28 | 0 |
2021-11-02 | 27.29 | 27.32 | 27.29 | 27.32 | 0 |
2021-11-01 | 27.11 | 27.19 | 25.76 | 27.19 | 0 |
2021-10-29 | 26.87 | 26.91 | 26.87 | 26.91 | 0 |
2021-10-28 | 26.89 | 26.99 | 26.89 | 26.99 | 0 |
2021-10-27 | 27.02 | 27.02 | 25.67 | 27.01 | 0 |
2021-10-26 | 27.01 | 27.01 | 27.00 | 27.00 | 0 |
2021-10-25 | 26.72 | 26.72 | 26.67 | 26.67 | 0 |
2021-10-22 | 26.67 | 26.68 | 25.34 | 26.68 | 0 |
2021-10-21 | 26.56 | 26.56 | 26.53 | 26.53 | 0 |
2021-10-20 | 26.37 | 26.39 | 25.05 | 26.39 | 0 |
2021-10-19 | 26.37 | 26.39 | 26.37 | 26.38 | 0 |
2021-10-18 | 26.35 | 26.45 | 26.35 | 26.45 | 0 |
2021-10-15 | 26.31 | 26.39 | 26.31 | 26.39 | 0 |
2021-10-14 | 26.05 | 26.05 | 26.05 | 26.05 | 0 |
2021-10-13 | 25.86 | 25.92 | 25.58 | 25.92 | 0 |
2021-10-12 | 25.59 | 25.59 | 25.56 | 25.56 | 0 |
2021-10-11 | 25.94 | 25.95 | 25.94 | 25.95 | 0 |
2021-10-08 | 25.95 | 25.98 | 25.65 | 25.92 | 0 |
2021-10-07 | 25.80 | 25.84 | 25.80 | 25.84 | 0 |
2021-10-06 | 25.72 | 25.72 | 25.33 | 25.33 | 0 |
2021-10-05 | 25.45 | 25.53 | 25.45 | 25.53 | 21,264 |
2021-10-04 | 25.49 | 25.51 | 25.49 | 25.51 | 0 |
2021-10-01 | 25.29 | 25.66 | 25.23 | 25.66 | 0 |
2021-09-30 | 25.85 | 25.85 | 25.74 | 25.74 | 0 |
2021-09-29 | 25.65 | 25.65 | 25.64 | 25.64 | 0 |
2021-09-28 | 26.10 | 26.14 | 25.61 | 25.61 | 0 |
2021-09-27 | 26.10 | 26.10 | 24.80 | 26.04 | 0 |
2021-09-24 | 25.92 | 25.95 | 24.62 | 25.95 | 0 |
2021-09-23 | 25.83 | 25.83 | 25.80 | 25.80 | 0 |
2021-09-22 | 25.51 | 25.51 | 25.49 | 25.49 | 0 |
2021-09-21 | 25.12 | 25.16 | 25.12 | 25.16 | 0 |
2021-09-20 | 25.24 | 25.24 | 23.98 | 25.14 | 0 |
2021-09-17 | 25.99 | 26.00 | 25.99 | 26.00 | 0 |
2021-09-16 | 25.80 | 26.20 | 24.51 | 25.95 | 0 |
2021-09-15 | 25.87 | 25.87 | 25.86 | 25.86 | 0 |
2021-09-14 | 25.76 | 25.94 | 25.76 | 25.88 | 4,510 |
2021-09-13 | 25.63 | 25.71 | 25.63 | 25.71 | 0 |
2021-09-10 | 25.83 | 25.83 | 25.83 | 25.83 | 0 |
2021-09-09 | 25.55 | 25.56 | 25.55 | 25.56 | 0 |
2021-09-08 | 25.81 | 25.81 | 25.66 | 25.66 | 0 |
2021-09-07 | 26.14 | 26.14 | 26.10 | 26.10 | 0 |
2021-09-06 | 26.02 | 26.04 | 26.02 | 26.04 | 0 |
2021-09-03 | 26.06 | 26.44 | 26.06 | 26.10 | 0 |
2021-09-02 | 26.04 | 26.09 | 26.04 | 26.09 | 0 |
2021-09-01 | 26.06 | 26.08 | 26.06 | 26.08 | 0 |
2021-08-31 | 25.96 | 25.96 | 25.96 | 25.96 | 0 |
2021-08-30 | 25.70 | 25.70 | 25.70 | 25.70 | 0 |
2021-08-27 | 25.70 | 25.70 | 24.42 | 25.70 | 0 |
2021-08-26 | 25.81 | 25.81 | 25.74 | 25.74 | 0 |
2021-08-25 | 25.91 | 25.91 | 25.89 | 25.89 | 0 |
2021-08-24 | 26.04 | 26.04 | 25.99 | 25.99 | 0 |
2021-08-23 | 25.96 | 25.97 | 25.96 | 25.97 | 0 |
2021-08-20 | 25.79 | 25.79 | 24.51 | 25.78 | 0 |
2021-08-19 | 25.95 | 25.95 | 25.79 | 25.79 | 0 |
2021-08-18 | 26.06 | 26.10 | 26.06 | 26.09 | 0 |
2021-08-17 | 26.19 | 26.19 | 26.14 | 26.14 | 0 |
2021-08-16 | 26.35 | 26.35 | 25.03 | 26.32 | 0 |
2021-08-13 | 26.45 | 26.45 | 26.44 | 26.44 | 0 |
2021-08-12 | 26.33 | 26.33 | 26.32 | 26.32 | 0 |
2021-08-11 | 26.10 | 26.51 | 26.10 | 26.15 | 0 |
2021-08-10 | 25.99 | 26.05 | 25.99 | 26.04 | 0 |
2021-08-09 | 25.83 | 26.01 | 25.83 | 26.01 | 0 |
2021-08-06 | 25.56 | 25.56 | 25.53 | 25.53 | 0 |
2021-08-05 | 25.30 | 25.39 | 25.30 | 25.39 | 0 |
2021-08-04 | 25.35 | 25.37 | 25.35 | 25.37 | 0 |
2021-08-03 | 25.29 | 25.29 | 25.28 | 25.28 | 0 |
2021-08-02 | 25.43 | 25.48 | 25.43 | 25.48 | 0 |
2021-07-30 | 25.31 | 25.32 | 25.31 | 25.32 | 0 |
2021-07-29 | 25.23 | 25.23 | 23.97 | 25.21 | 0 |
2021-07-28 | 25.02 | 25.02 | 24.98 | 24.98 | 0 |
2021-07-27 | 25.08 | 25.08 | 25.07 | 25.07 | 0 |
2021-07-26 | 24.84 | 24.97 | 24.84 | 24.97 | 0 |
2021-07-23 | 24.80 | 24.95 | 24.80 | 24.95 | 0 |
2021-07-22 | 24.67 | 24.71 | 24.67 | 24.71 | 0 |
2021-07-21 | 24.06 | 24.16 | 24.06 | 24.16 | 0 |
2021-07-20 | 23.96 | 24.10 | 23.96 | 24.10 | 0 |
2021-07-19 | 24.40 | 24.40 | 23.85 | 23.85 | 0 |
2021-07-16 | 24.71 | 24.80 | 24.71 | 24.80 | 0 |
2021-07-15 | 24.86 | 24.86 | 24.45 | 24.78 | 0 |
2021-07-14 | 24.92 | 24.97 | 24.92 | 24.97 | 0 |
2021-07-13 | 25.11 | 25.11 | 24.89 | 24.95 | 0 |
2021-07-12 | 24.92 | 24.92 | 24.88 | 24.88 | 0 |
2021-07-09 | 24.52 | 24.63 | 24.52 | 24.63 | 0 |
2021-07-08 | 24.95 | 24.95 | 24.59 | 24.61 | 0 |
2021-07-07 | 25.08 | 25.17 | 25.08 | 25.17 | 0 |
2021-07-06 | 25.20 | 25.21 | 25.20 | 25.21 | 0 |
2021-07-05 | 25.06 | 25.06 | 25.01 | 25.01 | 0 |
2021-07-02 | 25.11 | 25.11 | 25.09 | 25.09 | 0 |
2021-07-01 | 25.02 | 25.11 | 24.67 | 24.97 | 0 |
2021-06-30 | 25.11 | 25.17 | 24.77 | 24.79 | 0 |
2021-06-29 | 25.06 | 25.16 | 25.06 | 25.16 | 0 |
2021-06-28 | 25.29 | 25.32 | 25.29 | 25.32 | 0 |
2021-06-25 | 25.22 | 25.30 | 25.22 | 25.30 | 0 |
2021-06-24 | 25.00 | 25.01 | 25.00 | 25.01 | 0 |
2021-06-23 | 25.14 | 25.17 | 25.14 | 25.17 | 0 |
2021-06-22 | 25.21 | 25.21 | 25.16 | 25.16 | 0 |
2021-06-21 | 24.83 | 24.83 | 23.59 | 24.83 | 0 |
2021-06-18 | 25.36 | 25.47 | 24.97 | 24.97 | 0 |
2021-06-17 | 25.44 | 25.47 | 25.44 | 25.47 | 0 |
2021-06-16 | 25.53 | 25.53 | 25.51 | 25.51 | 223,326 |
2021-06-15 | 25.55 | 25.55 | 25.53 | 25.53 | 0 |
2021-06-14 | 25.50 | 25.59 | 25.50 | 25.58 | 0 |
2021-06-11 | 25.38 | 25.40 | 25.38 | 25.40 | 0 |
2021-06-10 | 25.49 | 25.56 | 25.31 | 25.47 | 0 |
2021-06-09 | 25.60 | 25.61 | 25.60 | 25.61 | 0 |
2021-06-08 | 25.54 | 25.60 | 25.54 | 25.60 | 0 |
2021-06-07 | 25.31 | 25.31 | 24.04 | 25.27 | 0 |
2021-06-04 | 25.18 | 25.31 | 24.97 | 25.31 | 0 |
2021-06-03 | 25.06 | 25.15 | 25.06 | 25.15 | 0 |
2021-06-02 | 25.00 | 25.14 | 25.00 | 25.14 | 0 |
2021-06-01 | 24.98 | 25.10 | 24.98 | 25.10 | 0 |
2021-05-31 | 24.84 | 24.84 | 24.84 | 24.84 | 0 |
2021-05-28 | 24.86 | 24.86 | 24.84 | 24.84 | 0 |
2021-05-27 | 24.47 | 24.66 | 24.47 | 24.66 | 0 |
2021-05-26 | 24.69 | 24.71 | 24.69 | 24.71 | 0 |
2021-05-25 | 24.66 | 24.70 | 23.43 | 24.70 | 0 |
2021-05-24 | 24.34 | 24.34 | 24.34 | 24.34 | 0 |
2021-05-21 | 24.26 | 24.34 | 24.26 | 24.34 | 0 |
2021-05-20 | 24.12 | 24.12 | 22.91 | 24.11 | 0 |
2021-05-19 | 24.23 | 24.23 | 24.19 | 24.19 | 0 |
2021-05-18 | 24.60 | 24.60 | 24.56 | 24.56 | 0 |
2021-05-17 | 24.35 | 24.45 | 24.35 | 24.45 | 0 |
2021-05-14 | 24.16 | 24.16 | 24.11 | 24.11 | 0 |
2021-05-13 | 23.78 | 23.86 | 23.58 | 23.86 | 0 |
2021-05-12 | 23.90 | 24.19 | 23.81 | 23.88 | 0 |
2021-05-11 | 24.07 | 24.07 | 23.99 | 23.99 | 0 |
2021-05-10 | 24.23 | 24.24 | 24.23 | 24.24 | 0 |
2021-05-07 | 24.13 | 24.40 | 22.92 | 24.09 | 0 |
2021-05-06 | 24.13 | 24.13 | 22.93 | 24.12 | 0 |
2021-05-05 | 23.71 | 23.71 | 23.68 | 23.68 | 0 |
2021-05-04 | 23.96 | 23.96 | 23.96 | 23.96 | 0 |
2021-05-03 | 23.92 | 23.92 | 23.92 | 23.92 | 0 |
2021-04-30 | 23.86 | 23.92 | 23.86 | 23.92 | 0 |
2021-04-29 | 24.10 | 24.10 | 24.06 | 24.06 | 0 |
2021-04-28 | 24.08 | 24.08 | 24.03 | 24.03 | 0 |
2021-04-27 | 24.32 | 24.32 | 24.27 | 24.27 | 0 |
2021-04-26 | 24.21 | 24.21 | 24.16 | 24.16 | 0 |
2021-04-23 | 24.11 | 24.11 | 24.07 | 24.07 | 0 |
2021-04-22 | 24.10 | 24.10 | 24.06 | 24.06 | 0 |
2021-04-21 | 23.97 | 24.07 | 23.97 | 24.07 | 0 |
2021-04-20 | 24.47 | 24.52 | 23.25 | 24.03 | 0 |
2021-04-19 | 24.48 | 24.56 | 24.48 | 24.56 | 0 |
2021-04-16 | 24.35 | 24.35 | 24.32 | 24.32 | 0 |
2021-04-15 | 24.35 | 24.39 | 24.35 | 24.39 | 0 |
2021-04-14 | 24.40 | 24.40 | 24.37 | 24.37 | 0 |
2021-04-13 | 24.28 | 24.28 | 23.07 | 24.25 | 0 |
2021-04-12 | 24.21 | 24.23 | 24.21 | 24.23 | 0 |
2021-04-09 | 24.35 | 24.40 | 24.35 | 24.40 | 0 |
2021-04-08 | 24.62 | 24.63 | 24.62 | 24.63 | 0 |
2021-04-07 | 24.53 | 24.55 | 24.49 | 24.55 | 0 |
2021-04-06 | 24.66 | 24.66 | 23.43 | 24.62 | 0 |
2021-04-05 | 24.43 | 24.43 | 24.43 | 24.43 | 0 |
2021-04-02 | 24.43 | 24.43 | 24.43 | 24.43 | 0 |
2021-04-01 | 24.51 | 24.51 | 24.43 | 24.43 | 0 |
2021-03-31 | 24.40 | 24.53 | 24.40 | 24.53 | 100,000 |
2021-03-30 | 24.30 | 24.34 | 24.30 | 24.34 | 0 |
2021-03-29 | 24.21 | 24.21 | 23.00 | 24.21 | 0 |
2021-03-26 | 24.16 | 24.16 | 24.16 | 24.16 | 0 |
2021-03-25 | 23.94 | 23.94 | 23.93 | 23.93 | 0 |
2021-03-24 | 23.72 | 23.72 | 22.53 | 23.72 | 0 |
2021-03-23 | 23.94 | 23.94 | 23.93 | 23.93 | 0 |
2021-03-22 | 23.82 | 23.84 | 22.63 | 23.84 | 0 |
2021-03-19 | 24.01 | 24.01 | 23.91 | 23.91 | 0 |
2021-03-18 | 24.18 | 24.18 | 24.17 | 24.17 | 100,000 |
2021-03-17 | 24.03 | 24.09 | 24.03 | 24.09 | 0 |
2021-03-16 | 24.01 | 24.04 | 24.01 | 24.04 | 0 |
2021-03-15 | 23.95 | 24.09 | 23.95 | 24.09 | 0 |
2021-03-12 | 23.88 | 23.88 | 23.87 | 23.87 | 0 |
2021-03-11 | 23.86 | 24.13 | 22.67 | 23.93 | 0 |
2021-03-10 | 23.55 | 23.95 | 23.55 | 23.70 | 0 |
2021-03-09 | 23.46 | 23.51 | 23.46 | 23.51 | 0 |
2021-03-08 | 22.95 | 23.36 | 22.91 | 23.36 | 0 |
2021-03-05 | 22.70 | 22.78 | 22.70 | 22.78 | 0 |
2021-03-04 | 22.74 | 22.74 | 22.72 | 22.72 | 0 |
2021-03-03 | 22.99 | 23.02 | 22.60 | 22.60 | 0 |
2021-03-02 | 22.97 | 22.97 | 22.95 | 22.95 | 0 |
2021-03-01 | 22.82 | 22.88 | 22.82 | 22.88 | 0 |
2021-02-26 | 22.56 | 22.56 | 22.54 | 22.54 | 0 |
2021-02-25 | 23.00 | 23.06 | 23.00 | 23.06 | 0 |
2021-02-24 | 22.71 | 22.75 | 21.58 | 22.75 | 0 |
2021-02-23 | 22.85 | 22.87 | 22.41 | 22.41 | 0 |
2021-02-22 | 22.72 | 22.74 | 21.59 | 22.74 | 0 |
2021-02-19 | 22.81 | 22.81 | 22.75 | 22.75 | 0 |
2021-02-18 | 22.92 | 23.15 | 22.89 | 22.89 | 83 |
2021-02-17 | 23.15 | 23.15 | 23.07 | 23.07 | 0 |
2021-02-16 | 23.38 | 23.39 | 23.38 | 23.39 | 0 |
2021-02-15 | 23.39 | 23.39 | 23.36 | 23.36 | 0 |
2021-02-12 | 23.02 | 23.03 | 21.87 | 23.03 | 0 |
2021-02-11 | 23.02 | 23.42 | 23.02 | 23.07 | 0 |
2021-02-10 | 23.19 | 23.19 | 22.92 | 23.15 | 0 |
2021-02-09 | 23.22 | 23.22 | 23.13 | 23.13 | 0 |
2021-02-08 | 23.09 | 23.09 | 23.07 | 23.07 | 0 |
2021-02-05 | 22.73 | 23.05 | 21.59 | 23.05 | 0 |
2021-02-04 | 22.33 | 22.75 | 22.29 | 22.75 | 0 |
2021-02-03 | 22.46 | 22.46 | 22.43 | 22.43 | 67,000 |
2021-02-02 | 21.75 | 21.77 | 21.75 | 21.77 | 0 |
2021-02-01 | 21.51 | 21.57 | 21.38 | 21.57 | 0 |
2021-01-29 | 21.41 | 21.41 | 21.32 | 21.32 | 0 |
2021-01-28 | 21.26 | 21.71 | 21.26 | 21.71 | 0 |
2021-01-27 | 21.75 | 21.75 | 21.31 | 21.31 | 0 |
2021-01-26 | 21.48 | 21.55 | 21.45 | 21.55 | 0 |
2021-01-25 | 22.01 | 22.01 | 21.48 | 21.48 | 0 |
2021-01-22 | 22.05 | 22.05 | 21.95 | 21.95 | 0 |
2021-01-21 | 22.55 | 22.56 | 22.12 | 22.42 | 0 |
2021-01-20 | 22.32 | 22.32 | 21.20 | 22.26 | 0 |
2021-01-19 | 22.38 | 22.39 | 21.26 | 22.39 | 0 |
2021-01-18 | 22.03 | 22.05 | 22.03 | 22.05 | 0 |
2021-01-15 | 22.33 | 22.35 | 22.33 | 22.35 | 0 |
2021-01-14 | 22.48 | 22.48 | 22.45 | 22.45 | 0 |
2021-01-13 | 22.34 | 22.37 | 22.34 | 22.37 | 0 |
2021-01-12 | 22.48 | 22.52 | 21.36 | 22.52 | 0 |
2021-01-11 | 22.38 | 22.49 | 22.38 | 22.49 | 0 |
2021-01-08 | 22.64 | 22.88 | 22.55 | 22.61 | 0 |
2021-01-07 | 22.61 | 22.76 | 22.42 | 22.42 | 0 |
2021-01-06 | 22.14 | 22.48 | 22.04 | 22.48 | 0 |
2021-01-05 | 21.95 | 22.32 | 21.63 | 22.00 | 0 |
2021-01-04 | 22.14 | 22.14 | 21.03 | 22.13 | 0 |
2021-01-01 | 22.02 | 22.02 | 22.02 | 22.02 | 0 |
2020-12-31 | 22.02 | 22.02 | 22.02 | 22.02 | 0 |
2020-12-30 | 21.96 | 22.02 | 21.96 | 22.02 | 0 |
2020-12-29 | 22.10 | 22.10 | 21.00 | 22.10 | 0 |
2020-12-28 | 21.66 | 21.66 | 21.66 | 21.66 | 0 |
2020-12-25 | 21.66 | 21.66 | 21.66 | 21.66 | 0 |
2020-12-24 | 21.66 | 21.66 | 21.66 | 21.66 | 0 |
2020-12-23 | 21.64 | 22.02 | 21.64 | 21.66 | 0 |
2020-12-22 | 21.32 | 21.34 | 21.32 | 21.34 | 0 |
2020-12-21 | 21.14 | 21.35 | 20.09 | 20.93 | 0 |
2020-12-18 | 21.71 | 21.71 | 21.69 | 21.69 | 0 |
2020-12-17 | 21.81 | 21.83 | 21.47 | 21.83 | 0 |
2020-12-16 | 21.77 | 21.82 | 21.48 | 21.82 | 0 |
2020-12-15 | 21.45 | 21.50 | 21.45 | 21.50 | 0 |
2020-12-14 | 21.63 | 21.63 | 21.60 | 21.60 | 0 |
2020-12-11 | 21.57 | 21.59 | 21.57 | 21.59 | 0 |
2020-12-10 | 21.71 | 21.78 | 21.46 | 21.72 | 0 |
2020-12-09 | 21.96 | 21.96 | 21.90 | 21.90 | 0 |
2020-12-08 | 21.74 | 21.80 | 21.74 | 21.80 | 0 |
2020-12-07 | 21.84 | 21.85 | 21.84 | 21.85 | 0 |
2020-12-04 | 21.71 | 21.79 | 21.71 | 21.79 | 0 |
2020-12-03 | 21.68 | 21.72 | 21.68 | 21.72 | 0 |
2020-12-02 | 21.76 | 21.76 | 21.66 | 21.66 | 0 |
2020-12-01 | 21.92 | 21.92 | 21.85 | 21.85 | 0 |
2020-11-30 | 21.96 | 21.96 | 21.89 | 21.89 | 0 |
2020-11-27 | 21.93 | 21.97 | 21.93 | 21.97 | 0 |
2020-11-26 | 22.08 | 22.08 | 22.05 | 22.05 | 0 |
2020-11-25 | 22.02 | 22.34 | 20.92 | 21.99 | 0 |
2020-11-24 | 21.65 | 21.72 | 21.65 | 21.72 | 0 |
2020-11-23 | 21.67 | 21.67 | 20.59 | 21.65 | 0 |
2020-11-20 | 21.28 | 21.35 | 20.22 | 21.35 | 0 |
2020-11-19 | 21.24 | 21.64 | 20.96 | 21.26 | 0 |
2020-11-18 | 21.20 | 21.20 | 21.17 | 21.17 | 0 |
2020-11-17 | 21.01 | 21.10 | 21.01 | 21.10 | 0 |
2020-11-16 | 20.94 | 20.94 | 20.87 | 20.87 | 0 |
2020-11-13 | 20.39 | 20.53 | 20.39 | 20.53 | 0 |
2020-11-12 | 20.51 | 20.63 | 20.16 | 20.45 | 0 |
2020-11-11 | 20.70 | 20.70 | 20.65 | 20.65 | 0 |
2020-11-10 | 20.45 | 20.50 | 20.45 | 20.50 | 0 |
2020-11-09 | 19.74 | 20.64 | 19.71 | 20.64 | 0 |
2020-11-06 | 19.32 | 19.52 | 19.11 | 19.38 | 0 |
2020-11-05 | 19.26 | 19.36 | 19.26 | 19.36 | 0 |
2020-11-04 | 18.34 | 18.83 | 18.34 | 18.83 | 0 |
2020-11-03 | 18.35 | 18.71 | 18.34 | 18.71 | 0 |
2020-11-02 | 17.76 | 18.43 | 17.64 | 18.08 | 0 |
2020-10-30 | 17.44 | 17.50 | 17.44 | 17.50 | 0 |
2020-10-29 | 17.68 | 18.26 | 17.27 | 17.64 | 0 |
2020-10-28 | 18.04 | 18.04 | 17.96 | 17.96 | 0 |
2020-10-27 | 18.82 | 18.82 | 18.65 | 18.65 | 0 |
2020-10-26 | 18.71 | 18.77 | 18.71 | 18.77 | 0 |
2020-10-23 | 18.84 | 18.90 | 18.84 | 18.90 | 0 |
2020-10-22 | 18.71 | 18.72 | 17.77 | 18.72 | 0 |
2020-10-21 | 19.22 | 19.22 | 18.26 | 19.15 | 0 |
2020-10-20 | 19.08 | 19.08 | 18.13 | 19.05 | 0 |
2020-10-19 | 19.20 | 19.32 | 19.20 | 18.93 | 0 |
2020-10-16 | 18.91 | 18.93 | 18.91 | 18.93 | 0 |
2020-10-15 | 19.19 | 19.19 | 18.74 | 18.74 | 0 |
2020-10-14 | 19.33 | 19.34 | 19.33 | 19.34 | 0 |
2020-10-13 | 19.46 | 19.46 | 19.43 | 19.43 | 0 |
2020-10-12 | 19.42 | 19.42 | 19.37 | 19.37 | 0 |
2020-10-09 | 19.35 | 19.37 | 19.35 | 19.37 | 0 |
2020-10-08 | 19.30 | 19.31 | 19.30 | 19.31 | 0 |
2020-10-07 | 19.13 | 19.17 | 19.13 | 19.17 | 0 |
2020-10-06 | 19.08 | 19.08 | 19.08 | 19.08 | 0 |
2020-10-05 | 18.98 | 19.02 | 18.98 | 19.02 | 0 |
2020-10-02 | 18.66 | 18.69 | 18.66 | 18.69 | 0 |
2020-10-01 | 18.94 | 18.97 | 18.94 | 18.97 | 0 |
2020-09-30 | 18.66 | 18.99 | 18.65 | 18.80 | 0 |
2020-09-29 | 18.92 | 18.92 | 18.84 | 18.84 | 0 |
2020-09-28 | 18.74 | 18.74 | 18.73 | 18.73 | 0 |
2020-09-25 | 18.73 | 18.73 | 18.69 | 18.69 | 0 |
2020-09-24 | 18.45 | 19.04 | 18.45 | 18.79 | 0 |
2020-09-23 | 18.83 | 18.83 | 18.77 | 18.77 | 0 |
2020-09-22 | 18.69 | 18.69 | 18.61 | 18.61 | 0 |
2020-09-21 | 19.16 | 19.16 | 18.21 | 18.66 | 0 |
2020-09-18 | 19.54 | 19.54 | 19.45 | 19.45 | 0 |
2020-09-17 | 19.42 | 19.48 | 19.42 | 19.48 | 0 |
2020-09-16 | 19.71 | 19.71 | 19.71 | 19.71 | 0 |
2020-09-15 | 19.57 | 19.62 | 19.53 | 19.53 | 0 |
2020-09-14 | 19.72 | 19.72 | 19.71 | 19.71 | 0 |
2020-09-11 | 19.50 | 19.53 | 19.50 | 19.53 | 0 |
2020-09-10 | 19.52 | 19.61 | 19.24 | 19.53 | 0 |
2020-09-09 | 19.09 | 19.53 | 19.09 | 19.53 | 0 |
2020-09-08 | 19.56 | 19.56 | 19.14 | 19.14 | 0 |
2020-09-07 | 19.25 | 19.26 | 19.25 | 19.26 | 0 |
2020-09-04 | 19.25 | 19.25 | 19.24 | 19.24 | 0 |
2020-09-03 | 19.73 | 19.82 | 19.47 | 19.57 | 0 |
2020-09-02 | 19.49 | 19.49 | 19.48 | 19.48 | 0 |
2020-09-01 | 19.52 | 19.52 | 19.52 | 19.52 | 0 |
2020-08-28 | 19.72 | 19.72 | 19.71 | 19.71 | 0 |
2020-08-27 | 19.85 | 19.85 | 19.80 | 19.80 | 334 |
2020-08-26 | 19.76 | 19.76 | 19.76 | 19.76 | 0 |
2020-08-25 | 20.00 | 20.05 | 20.00 | 20.05 | 0 |
2020-08-24 | 19.59 | 19.68 | 19.59 | 19.68 | 0 |
2020-08-21 | 19.58 | 19.58 | 19.53 | 19.53 | 0 |
2020-08-20 | 19.56 | 19.57 | 18.58 | 19.57 | 0 |
2020-08-19 | 19.55 | 19.58 | 18.57 | 19.58 | 0 |
2020-08-18 | 19.59 | 19.59 | 19.53 | 19.53 | 0 |
2020-08-17 | 19.84 | 19.84 | 18.85 | 19.81 | 0 |
2020-08-14 | 20.01 | 20.01 | 19.81 | 19.81 | 0 |
2020-08-13 | 20.11 | 20.18 | 20.11 | 20.18 | 0 |
2020-08-12 | 19.89 | 19.95 | 19.89 | 19.95 | 0 |
2020-08-11 | 19.59 | 20.01 | 19.59 | 20.01 | 0 |
2020-08-10 | 19.41 | 19.41 | 19.32 | 19.32 | 0 |
2020-08-07 | 19.22 | 19.32 | 19.15 | 19.15 | 0 |
2020-08-06 | 19.45 | 19.48 | 19.10 | 19.25 | 0 |
2020-08-05 | 19.45 | 19.61 | 19.45 | 19.61 | 0 |
2020-08-04 | 19.26 | 19.26 | 19.26 | 19.26 | 0 |
2020-08-03 | 18.88 | 19.26 | 18.86 | 19.09 | 0 |
2020-07-31 | 19.03 | 19.07 | 19.03 | 19.07 | 0 |
2020-07-30 | 19.64 | 19.64 | 19.19 | 19.67 | 0 |
2020-07-29 | 19.63 | 19.67 | 19.63 | 19.67 | 0 |
2020-07-28 | 19.80 | 19.85 | 19.46 | 19.46 | 0 |
2020-07-27 | 19.79 | 19.80 | 19.79 | 19.80 | 0 |
2020-07-24 | 19.94 | 19.94 | 18.94 | 19.87 | 0 |
2020-07-23 | 20.44 | 20.44 | 20.32 | 20.32 | 0 |
2020-07-22 | 20.42 | 20.51 | 19.40 | 20.51 | 0 |
2020-07-21 | 20.61 | 20.67 | 20.61 | 20.67 | 5,000 |
2020-07-20 | 20.04 | 20.04 | 19.04 | 20.07 | 0 |
2020-07-17 | 20.08 | 20.08 | 20.07 | 20.07 | 0 |
2020-07-16 | 19.84 | 20.00 | 19.84 | 20.00 | 0 |
2020-07-15 | 19.80 | 19.81 | 19.78 | 19.78 | 0 |
2020-07-14 | 19.53 | 19.54 | 19.53 | 19.54 | 0 |
2020-07-13 | 19.78 | 19.78 | 19.62 | 19.62 | 0 |
2020-07-10 | 19.05 | 19.18 | 19.05 | 19.18 | 0 |
2020-07-09 | 19.70 | 19.70 | 19.26 | 19.26 | 0 |
2020-07-08 | 19.65 | 19.65 | 18.67 | 19.64 | 0 |
2020-07-07 | 19.62 | 19.62 | 19.58 | 19.58 | 0 |
2020-07-06 | 19.83 | 19.83 | 19.80 | 19.80 | 0 |
2020-07-03 | 19.63 | 19.63 | 19.61 | 19.61 | 0 |
2020-07-02 | 19.23 | 19.65 | 19.23 | 19.65 | 0 |
2020-07-01 | 18.88 | 19.43 | 17.94 | 19.11 | 0 |
2020-06-30 | 19.16 | 19.21 | 19.16 | 19.26 | 0 |
2020-06-29 | 18.80 | 19.26 | 18.80 | 19.11 | 0 |
2020-06-26 | 19.15 | 19.15 | 19.11 | 18.89 | 0 |
2020-06-25 | 18.82 | 18.89 | 18.82 | 19.08 | 0 |
2020-06-24 | 19.46 | 19.46 | 19.08 | 19.33 | 0 |
2020-06-23 | 19.34 | 19.34 | 19.33 | 19.33 | 0 |
2020-06-22 | 19.08 | 19.39 | 18.13 | 19.39 | 0 |
2020-06-19 | 19.12 | 19.28 | 19.12 | 19.28 | 0 |
2020-06-18 | 19.18 | 19.23 | 19.18 | 19.23 | 0 |
2020-06-17 | 19.32 | 19.35 | 19.32 | 19.09 | 0 |
2020-06-16 | 19.13 | 19.47 | 19.09 | 19.09 | 83 |
2020-06-15 | 18.01 | 18.45 | 18.01 | 18.45 | 0 |
2020-06-12 | 18.28 | 18.75 | 17.37 | 18.74 | 64 |
2020-06-11 | 19.10 | 19.10 | 18.66 | 18.66 | 0 |
2020-06-10 | 19.74 | 19.76 | 19.37 | 19.39 | 0 |
2020-06-09 | 19.91 | 19.93 | 19.54 | 19.57 | 0 |
2020-06-08 | 19.77 | 19.78 | 19.74 | 19.74 | 0 |
2020-06-05 | 19.63 | 19.63 | 19.57 | 19.57 | 334 |
2020-06-04 | 19.21 | 19.21 | 19.20 | 19.20 | 0 |
2020-06-03 | 18.87 | 19.24 | 17.93 | 19.24 | 0 |
2020-06-02 | 18.35 | 18.71 | 18.34 | 18.71 | 0 |
2020-06-01 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
2020-05-29 | 17.84 | 17.89 | 17.84 | 17.78 | 0 |
2020-05-28 | 17.80 | 17.80 | 17.77 | 17.78 | 327 |
2020-05-27 | 17.54 | 17.89 | 17.53 | 17.47 | 0 |
2020-05-26 | 17.49 | 17.51 | 17.47 | 17.47 | 0 |
2020-05-22 | 16.60 | 16.95 | 16.60 | 16.74 | 0 |
2020-05-21 | 16.77 | 16.77 | 16.74 | 16.74 | 0 |
2020-05-20 | 16.73 | 16.73 | 15.89 | 16.71 | 0 |
2020-05-19 | 17.35 | 17.35 | 16.87 | 16.87 | 0 |
2020-05-18 | 16.68 | 17.00 | 16.68 | 17.00 | 327 |
2020-05-15 | 16.59 | 16.67 | 16.59 | 16.67 | 0 |
2020-05-14 | 16.57 | 16.61 | 16.28 | 16.28 | 0 |
2020-05-13 | 16.94 | 16.96 | 16.94 | 16.96 | 0 |
2020-05-12 | 16.96 | 17.04 | 16.96 | 17.04 | 0 |
2020-05-11 | 17.15 | 17.15 | 17.15 | 17.15 | 0 |
2020-05-07 | 16.83 | 16.88 | 15.99 | 16.88 | 0 |
2020-05-06 | 16.97 | 16.97 | 16.91 | 16.91 | 0 |
2020-05-05 | 16.84 | 16.92 | 16.84 | 16.92 | 0 |
2020-05-04 | 16.96 | 16.96 | 16.75 | 16.77 | 0 |
2020-05-01 | 17.48 | 17.48 | 17.48 | 17.48 | 0 |
2020-04-30 | 17.77 | 17.81 | 17.30 | 17.53 | 0 |
2020-04-29 | 17.29 | 17.64 | 17.29 | 17.53 | 0 |
2020-04-28 | 17.00 | 17.44 | 17.00 | 16.85 | 0 |
2020-04-27 | 16.92 | 16.92 | 16.85 | 16.85 | 0 |
2020-04-24 | 16.38 | 16.72 | 15.56 | 16.72 | 0 |
2020-04-23 | 16.52 | 16.52 | 16.52 | 16.52 | 0 |
2020-04-22 | 16.25 | 16.26 | 16.25 | 17.10 | 0 |
2020-04-21 | 17.49 | 17.49 | 16.62 | 17.10 | 0 |
2020-04-20 | 17.66 | 17.66 | 16.78 | 17.66 | 0 |
2020-04-17 | 17.71 | 17.74 | 17.71 | 17.74 | 0 |
2020-04-16 | 17.49 | 17.57 | 17.49 | 17.57 | 0 |
2020-04-15 | 18.00 | 18.06 | 17.37 | 17.37 | 0 |
2020-04-14 | 18.37 | 18.67 | 17.45 | 18.35 | 0 |
2020-04-10 | 18.20 | 18.35 | 18.20 | 18.35 | 0 |
2020-04-09 | 18.20 | 18.54 | 18.10 | 18.35 | 0 |
2020-04-08 | 17.70 | 17.81 | 17.70 | 17.81 | 0 |
2020-04-07 | 18.22 | 18.22 | 17.77 | 17.50 | 0 |
2020-04-06 | 17.42 | 17.50 | 17.42 | 17.16 | 0 |
2020-04-03 | 17.35 | 17.36 | 16.98 | 17.26 | 0 |
2020-04-03 | 17.35 | 17.36 | 16.98 | 17.16 | 0 |
2020-04-02 | 17.25 | 17.26 | 17.26 | 17.26 | 0 |
2020-04-02 | 17.25 | 17.44 | 17.12 | 17.14 | 0 |
2020-04-01 | 17.36 | 17.14 | 17.14 | 17.14 | 0 |
2020-04-01 | 17.36 | 17.52 | 16.49 | 17.47 | 0 |
2020-03-31 | 17.64 | 17.83 | 17.47 | 17.47 | 64 |
2020-03-31 | 17.64 | 17.83 | 17.47 | 17.41 | 64 |
2020-03-30 | 17.45 | 17.45 | 16.58 | 17.41 | 0 |
2020-03-30 | 17.45 | 17.45 | 16.58 | 17.45 | 0 |
2020-03-28 | 17.86 | 17.86 | 17.45 | 17.45 | 0 |
2020-03-27 | 17.86 | 17.86 | 17.45 | 17.89 | 0 |
2020-03-26 | 17.47 | 17.89 | 16.48 | 17.75 | 0 |
2020-03-25 | 18.00 | 18.28 | 17.10 | 17.08 | 0 |
2020-03-24 | 16.77 | 17.16 | 16.77 | 16.20 | 0 |
2020-03-23 | 15.44 | 16.64 | 15.29 | 16.15 | 0 |
2020-03-20 | 16.37 | 16.50 | 15.55 | 15.99 | 0 |
2020-03-19 | 16.08 | 16.36 | 15.28 | 15.73 | 0 |
2020-03-18 | 15.19 | 15.82 | 15.19 | 16.00 | 0 |
2020-03-17 | 16.01 | 16.36 | 15.09 | 15.55 | 0 |
2020-03-16 | 15.60 | 16.24 | 14.47 | 16.45 | 0 |
2020-03-13 | 16.30 | 18.27 | 15.41 | 15.61 | 0 |
2020-03-12 | 20.00 | 22.32 | 16.20 | 18.63 | 0 |
2020-03-11 | 18.70 | 19.01 | 18.27 | 18.52 | 0 |
2020-03-10 | 19.31 | 22.86 | 18.44 | 19.35 | 0 |
2020-03-09 | 23.50 | 23.50 | 18.54 | 21.70 | 2,500 |
2020-03-06 | 21.83 | 21.83 | 21.70 | 21.70 | 0 |
2020-03-05 | 22.72 | 22.72 | 21.59 | 22.47 | 0 |
2020-03-04 | 22.50 | 22.93 | 22.47 | 22.65 | 0 |
2020-03-03 | 22.82 | 24.89 | 18.97 | 22.14 | 0 |
2020-03-02 | 23.13 | 24.30 | 20.69 | 22.49 | 0 |
2020-02-28 | 22.89 | 24.75 | 22.49 | 23.73 | 0 |
2020-02-27 | 23.81 | 23.81 | 23.26 | 24.23 | 0 |
2020-02-26 | 23.70 | 24.23 | 23.70 | 24.27 | 0 |
2020-02-25 | 24.37 | 24.37 | 24.27 | 24.07 | 0 |
2020-02-24 | 24.58 | 24.58 | 23.36 | 25.69 | 0 |
2020-02-21 | 25.82 | 25.82 | 25.69 | 25.69 | 0 |
2020-02-20 | 26.24 | 26.24 | 24.93 | 26.23 | 0 |
2020-02-19 | 26.22 | 26.22 | 26.16 | 26.16 | 0 |
2020-02-18 | 25.90 | 26.24 | 25.90 | 26.16 | 0 |
2020-02-17 | 25.76 | 25.81 | 25.76 | 25.81 | 0 |
2020-02-14 | 25.77 | 25.77 | 24.48 | 25.76 | 0 |
2020-02-13 | 25.63 | 25.63 | 25.63 | 25.63 | 0 |
2020-02-12 | 25.60 | 25.61 | 25.60 | 25.61 | 0 |
2020-02-11 | 25.52 | 25.53 | 25.52 | 25.53 | 0 |
2020-02-10 | 25.27 | 25.27 | 25.26 | 25.26 | 0 |
2020-02-07 | 25.22 | 25.22 | 23.96 | 25.22 | 0 |
2020-02-06 | 25.22 | 25.32 | 25.22 | 25.32 | 0 |
2020-02-05 | 24.58 | 25.09 | 24.58 | 25.09 | 0 |
2020-02-04 | 24.37 | 24.44 | 24.37 | 24.44 | 0 |
2020-02-03 | 24.14 | 24.14 | 24.08 | 24.08 | 0 |
2020-01-31 | 24.68 | 24.68 | 24.15 | 24.72 | 0 |
2020-01-30 | 24.73 | 24.73 | 24.72 | 24.72 | 0 |
2020-01-29 | 24.89 | 24.89 | 24.86 | 24.86 | 0 |
2020-01-28 | 24.35 | 24.39 | 23.14 | 24.39 | 0 |
2020-01-27 | 24.40 | 24.57 | 24.40 | 24.57 | 0 |
2020-01-24 | 24.73 | 24.76 | 24.73 | 24.76 | 0 |
2020-01-23 | 24.44 | 24.53 | 24.44 | 24.53 | 0 |
2020-01-22 | 24.70 | 24.70 | 23.47 | 24.68 | 0 |
2020-01-21 | 24.66 | 24.66 | 24.58 | 24.58 | 0 |
2020-01-20 | 24.85 | 24.86 | 23.61 | 24.86 | 0 |
2020-01-17 | 24.80 | 24.80 | 24.78 | 24.78 | 0 |
2020-01-16 | 24.54 | 24.59 | 24.54 | 24.59 | 0 |
2020-01-15 | 24.63 | 24.63 | 24.58 | 24.58 | 0 |
2020-01-14 | 24.66 | 24.66 | 24.57 | 24.57 | 0 |
2020-01-13 | 24.78 | 24.78 | 24.76 | 24.76 | 0 |
2020-01-10 | 24.83 | 24.83 | 24.79 | 24.79 | 0 |
2020-01-09 | 24.76 | 24.76 | 24.72 | 24.72 | 0 |
2020-01-08 | 24.35 | 24.35 | 24.31 | 24.31 | 0 |
2020-01-07 | 24.39 | 24.51 | 24.39 | 24.51 | 0 |
2020-01-06 | 24.29 | 24.29 | 24.29 | 24.29 | 0 |
2020-01-03 | 24.48 | 24.48 | 24.46 | 24.46 | 0 |
2020-01-02 | 24.39 | 24.40 | 24.39 | 24.40 | 0 |
2019-12-31 | 24.44 | 24.44 | 24.44 | 24.44 | 0 |
2019-12-30 | 24.44 | 24.44 | 24.44 | 24.44 | 0 |
2019-12-27 | 24.71 | 24.71 | 24.66 | 24.66 | 0 |
2019-12-24 | 24.67 | 24.67 | 24.67 | 24.67 | 0 |
2019-12-23 | 24.74 | 24.74 | 24.67 | 24.67 | 0 |
2019-12-20 | 24.60 | 24.60 | 23.37 | 24.59 | 0 |
2019-12-19 | 24.41 | 24.43 | 24.41 | 24.43 | 0 |
2019-12-18 | 24.39 | 24.46 | 24.39 | 24.46 | 0 |
2019-12-17 | 24.26 | 24.30 | 24.26 | 24.30 | 0 |
2019-12-16 | 24.17 | 24.17 | 22.97 | 24.17 | 0 |
2019-12-13 | 24.49 | 24.49 | 24.43 | 24.43 | 0 |
2019-12-12 | 23.96 | 23.96 | 23.96 | 23.96 | 0 |
2019-12-11 | 23.83 | 23.83 | 23.82 | 23.82 | 0 |
2019-12-10 | 23.67 | 23.67 | 23.65 | 23.65 | 0 |
2019-12-09 | 23.90 | 23.90 | 23.87 | 23.87 | 0 |
2019-12-06 | 23.78 | 24.11 | 23.40 | 23.84 | 0 |
2019-12-05 | 23.82 | 23.84 | 23.82 | 23.48 | 0 |
2019-12-04 | 23.52 | 23.52 | 23.48 | 23.48 | 0 |
2019-12-03 | 23.55 | 23.66 | 23.55 | 23.66 | 0 |
2019-12-02 | 24.01 | 24.07 | 23.43 | 23.43 | 215,894 |
2019-11-29 | 23.98 | 23.98 | 23.95 | 23.95 | 0 |
2019-11-28 | 24.16 | 24.16 | 24.14 | 24.14 | 0 |
2019-11-27 | 24.35 | 24.35 | 24.30 | 24.30 | 0 |
2019-11-26 | 24.21 | 24.21 | 24.20 | 24.20 | 0 |
2019-11-25 | 24.19 | 24.21 | 22.99 | 24.21 | 0 |
2019-11-22 | 24.08 | 24.10 | 22.88 | 24.10 | 0 |
2019-11-21 | 23.92 | 23.92 | 23.89 | 23.89 | 0 |
2019-11-20 | 23.92 | 23.94 | 22.73 | 23.94 | 0 |
2019-11-19 | 24.25 | 24.30 | 24.25 | 24.30 | 0 |
2019-11-18 | 24.19 | 24.34 | 24.19 | 24.34 | 0 |
2019-11-15 | 24.30 | 24.31 | 24.30 | 24.31 | 0 |
2019-11-14 | 24.26 | 24.31 | 24.26 | 24.29 | 0 |
2019-11-13 | 24.47 | 24.47 | 24.43 | 24.43 | 0 |
2019-11-12 | 24.26 | 24.32 | 24.26 | 24.32 | 0 |
2019-11-11 | 24.19 | 24.19 | 24.15 | 24.15 | 0 |
2019-11-08 | 24.15 | 24.16 | 24.15 | 24.16 | 0 |
2019-11-07 | 24.15 | 24.42 | 24.15 | 24.22 | 0 |
2019-11-06 | 23.89 | 24.06 | 23.89 | 24.06 | 0 |
2019-11-05 | 24.05 | 24.05 | 24.01 | 24.01 | 0 |
2019-11-04 | 23.74 | 23.74 | 23.73 | 23.73 | 0 |
2019-11-01 | 23.45 | 23.83 | 23.44 | 23.58 | 0 |
2019-10-31 | 23.26 | 23.43 | 23.26 | 23.43 | 0 |
2019-10-30 | 23.43 | 23.43 | 23.43 | 23.43 | 0 |
2019-10-29 | 23.39 | 23.40 | 23.39 | 23.29 | 0 |
2019-10-28 | 23.35 | 23.35 | 23.29 | 23.29 | 0 |
2019-10-25 | 23.23 | 23.24 | 23.23 | 23.24 | 0 |
2019-10-24 | 23.09 | 23.13 | 23.09 | 23.12 | 0 |
2019-10-23 | 23.05 | 23.07 | 23.05 | 23.07 | 0 |
2019-10-22 | 23.18 | 23.19 | 23.18 | 23.19 | 0 |
2019-10-21 | 23.06 | 23.06 | 21.91 | 23.05 | 0 |
2019-10-18 | 23.11 | 23.21 | 23.06 | 23.06 | 0 |
2019-10-17 | 23.06 | 23.12 | 23.06 | 23.12 | 0 |
2019-10-16 | 23.04 | 23.04 | 23.00 | 23.00 | 0 |
2019-10-15 | 22.95 | 22.95 | 21.81 | 22.95 | 0 |
2019-10-14 | 22.78 | 22.78 | 22.72 | 22.72 | 0 |
2019-10-11 | 22.50 | 22.53 | 22.47 | 22.50 | 0 |
2019-10-10 | 22.18 | 22.18 | 22.18 | 22.18 | 0 |
2019-10-09 | 22.05 | 22.06 | 22.05 | 22.06 | 0 |
2019-10-08 | 22.36 | 22.36 | 22.03 | 22.03 | 0 |
2019-10-07 | 22.10 | 22.10 | 22.06 | 22.06 | 0 |
2019-10-04 | 22.07 | 22.71 | 20.83 | 22.03 | 0 |
2019-10-03 | 22.03 | 22.03 | 22.03 | 22.03 | 0 |
2019-10-02 | 22.57 | 22.57 | 22.03 | 22.03 | 0 |