Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 14.07 | 14.07 | 14.07 | 14.07 | 40,730 |
2024-04-25 | 14.75 | 14.75 | 14.75 | 14.75 | 24,652 |
2024-04-24 | 17.21 | 17.21 | 17.21 | 17.21 | 5,881 |
2024-04-23 | 18.04 | 18.04 | 18.04 | 18.04 | 38,274 |
2024-04-22 | 17.37 | 17.37 | 17.37 | 17.37 | 8,690 |
2024-04-19 | 17.79 | 17.79 | 17.79 | 17.79 | 4,590 |
2024-04-18 | 18.00 | 18.00 | 18.00 | 18.00 | 7,686 |
2024-04-17 | 18.07 | 18.07 | 18.07 | 18.07 | 14,934 |
2024-04-16 | 18.53 | 18.53 | 18.53 | 18.53 | 9,846 |
2024-04-15 | 19.50 | 19.50 | 19.50 | 19.50 | 13,146 |
2024-04-12 | 18.97 | 18.97 | 18.97 | 18.97 | 11,493 |
2024-04-11 | 19.34 | 19.34 | 19.34 | 19.34 | 20,211 |
2024-04-10 | 19.08 | 19.08 | 19.08 | 19.08 | 23,223 |
2024-04-09 | 19.86 | 19.86 | 19.86 | 19.86 | 27,916 |
2024-04-08 | 19.17 | 19.17 | 19.17 | 19.17 | 20,101 |
2024-04-05 | 19.14 | 19.14 | 19.14 | 19.14 | 9,900 |
2024-04-04 | 19.74 | 19.74 | 19.74 | 19.74 | 13,254 |
2024-04-03 | 19.15 | 19.15 | 19.15 | 19.15 | 17,744 |
2024-04-02 | 18.26 | 18.26 | 18.26 | 18.26 | 3,082 |
2024-04-01 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
2024-03-29 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
2024-03-28 | 18.49 | 18.49 | 18.49 | 18.49 | 1,655 |
2024-03-27 | 18.10 | 18.10 | 18.10 | 18.10 | 18,865 |
2024-03-26 | 17.00 | 17.00 | 17.00 | 17.00 | 6,260 |
2024-03-25 | 16.81 | 16.81 | 16.81 | 16.81 | 18,575 |
2024-03-22 | 16.76 | 16.76 | 16.76 | 16.76 | 10,257 |
2024-03-21 | 17.02 | 17.02 | 17.02 | 17.02 | 16,888 |
2024-03-20 | 17.20 | 17.20 | 17.20 | 17.20 | 5,874 |
2024-03-19 | 17.00 | 17.00 | 17.00 | 17.00 | 23,556 |
2024-03-18 | 15.20 | 15.20 | 15.20 | 15.20 | 12,640 |
2024-03-15 | 15.20 | 15.20 | 15.20 | 15.20 | 15,341 |
2024-03-14 | 15.72 | 15.72 | 15.72 | 15.72 | 13,579 |
2024-03-13 | 15.76 | 15.76 | 15.76 | 15.76 | 28,225 |
2024-03-12 | 14.87 | 14.87 | 14.87 | 14.87 | 43,399 |
2024-03-11 | 14.89 | 14.89 | 14.89 | 14.89 | 11,067 |
2024-03-08 | 16.33 | 16.33 | 16.33 | 16.33 | 12,466 |
2024-03-07 | 16.24 | 16.24 | 16.24 | 16.24 | 17,279 |
2024-03-06 | 15.70 | 15.70 | 15.70 | 15.70 | 17,649 |
2024-03-05 | 15.87 | 15.87 | 15.87 | 15.87 | 34,785 |
2024-03-04 | 17.08 | 17.08 | 17.08 | 17.08 | 17,788 |
2024-03-01 | 17.27 | 17.27 | 17.27 | 17.27 | 30,278 |
2024-02-29 | 16.58 | 16.58 | 16.58 | 16.58 | 32,757 |
2024-02-28 | 15.84 | 15.84 | 15.84 | 15.84 | 7,130 |
2024-02-27 | 15.88 | 15.88 | 15.88 | 15.88 | 10,724 |
2024-02-26 | 15.93 | 15.93 | 15.93 | 15.93 | 6,208 |
2024-02-23 | 16.49 | 16.49 | 16.49 | 16.49 | 9,095 |
2024-02-22 | 16.58 | 16.58 | 16.58 | 16.58 | 21,344 |
2024-02-21 | 16.93 | 16.93 | 16.93 | 16.93 | 15,509 |
2024-02-20 | 16.38 | 16.38 | 16.38 | 16.38 | 6,761 |
2024-02-19 | 16.10 | 16.10 | 16.10 | 16.10 | 14,334 |
2024-02-16 | 16.28 | 16.28 | 16.28 | 16.28 | 19,140 |
2024-02-15 | 16.25 | 16.25 | 16.25 | 16.25 | 7,503 |
2024-02-14 | 15.66 | 15.66 | 15.66 | 15.66 | 11,607 |
2024-02-13 | 16.09 | 16.09 | 16.09 | 16.09 | 26,486 |
2024-02-12 | 16.56 | 16.56 | 16.56 | 16.56 | 7,748 |
2024-02-09 | 16.51 | 16.51 | 16.51 | 16.51 | 12,336 |
2024-02-08 | 16.03 | 16.03 | 16.03 | 16.03 | 15,703 |
2024-02-07 | 15.53 | 15.53 | 15.53 | 15.53 | 20,617 |
2024-02-06 | 16.00 | 16.00 | 16.00 | 16.00 | 10,668 |
2024-02-05 | 16.00 | 16.00 | 16.00 | 16.00 | 19,115 |
2024-02-02 | 15.69 | 15.69 | 15.69 | 15.69 | 15,747 |
2024-02-01 | 17.38 | 17.38 | 17.38 | 17.38 | 41,392 |
2024-01-31 | 17.00 | 17.00 | 17.00 | 17.00 | 5,139 |
2024-01-30 | 17.06 | 17.06 | 17.06 | 17.06 | 4,867 |
2024-01-29 | 16.73 | 16.73 | 16.73 | 16.73 | 25,102 |
2024-01-26 | 15.83 | 15.83 | 15.83 | 15.83 | 21,636 |
2024-01-25 | 12.69 | 12.69 | 12.69 | 12.69 | 6,581 |
2024-01-24 | 13.10 | 13.10 | 13.10 | 13.10 | 2,868 |
2024-01-23 | 12.67 | 12.67 | 12.67 | 12.67 | 17,319 |
2024-01-22 | 12.76 | 12.76 | 12.76 | 12.76 | 2,436 |
2024-01-19 | 12.78 | 12.78 | 12.78 | 12.78 | 10,671 |
2024-01-18 | 12.76 | 12.76 | 12.76 | 12.76 | 998 |
2024-01-17 | 12.76 | 12.76 | 12.76 | 12.76 | 6,165 |
2024-01-16 | 13.14 | 13.14 | 13.14 | 13.14 | 13,817 |
2024-01-15 | 13.72 | 13.72 | 13.72 | 13.72 | 19,270 |
2024-01-12 | 14.57 | 14.57 | 14.57 | 14.57 | 31,312 |
2024-01-11 | 13.66 | 13.66 | 13.66 | 13.66 | 23,414 |
2024-01-10 | 14.00 | 14.00 | 14.00 | 14.00 | 3,075 |
2024-01-09 | 13.96 | 13.96 | 13.96 | 13.96 | 23,570 |
2024-01-08 | 13.97 | 13.97 | 13.97 | 13.97 | 29,243 |
2024-01-05 | 13.95 | 13.95 | 13.95 | 13.95 | 9,140 |
2024-01-04 | 13.84 | 13.84 | 13.84 | 13.84 | 25,621 |
2024-01-03 | 13.37 | 13.37 | 13.37 | 13.37 | 12,574 |
2024-01-02 | 13.53 | 13.53 | 13.53 | 13.53 | 2,565 |
2024-01-01 | 14.09 | 14.09 | 14.09 | 14.09 | 0 |
2023-12-29 | 14.09 | 14.09 | 14.09 | 14.09 | 35,108 |
2023-12-28 | 14.63 | 14.63 | 14.63 | 14.63 | 54,178 |
2023-12-27 | 14.91 | 14.91 | 14.91 | 14.91 | 26,905 |
2023-12-26 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
2023-12-25 | 13.86 | 13.86 | 13.86 | 13.86 | 0 |
2023-12-22 | 13.86 | 13.86 | 13.86 | 13.86 | 35,319 |
2023-12-21 | 14.18 | 14.18 | 14.18 | 14.18 | 89,658 |
2023-12-20 | 14.84 | 14.84 | 14.84 | 14.84 | 12,138 |
2023-12-19 | 15.00 | 15.00 | 15.00 | 15.00 | 9,258 |
2023-12-18 | 14.15 | 14.15 | 14.15 | 14.15 | 19,511 |
2023-12-15 | 14.73 | 14.73 | 14.73 | 14.73 | 38,004 |
2023-12-14 | 14.18 | 14.18 | 14.18 | 14.18 | 97,274 |
2023-12-13 | 12.30 | 12.30 | 12.30 | 12.30 | 71,295 |
2023-12-12 | 12.38 | 12.38 | 12.38 | 12.38 | 10,688 |
2023-12-11 | 12.87 | 12.87 | 12.87 | 12.87 | 3,088 |
2023-12-08 | 13.35 | 13.35 | 13.35 | 13.35 | 25,089 |
2023-12-07 | 13.43 | 13.43 | 13.43 | 13.43 | 40,553 |
2023-12-06 | 13.38 | 13.38 | 13.38 | 13.38 | 32,805 |
2023-12-05 | 12.53 | 12.53 | 12.53 | 12.53 | 14,677 |
2023-12-04 | 12.16 | 12.16 | 12.16 | 12.16 | 16,756 |
2023-12-01 | 11.90 | 11.90 | 11.90 | 11.90 | 36,845 |
2023-11-30 | 11.82 | 11.82 | 11.82 | 11.82 | 28,785 |
2023-11-29 | 12.14 | 12.14 | 12.14 | 12.14 | 5,368 |
2023-11-28 | 12.18 | 12.18 | 12.18 | 12.18 | 20,401 |
2023-11-27 | 12.95 | 12.95 | 12.95 | 12.95 | 16,377 |
2023-11-24 | 13.03 | 13.03 | 13.03 | 13.03 | 38,934 |
2023-11-23 | 12.80 | 12.80 | 12.80 | 12.80 | 7,763 |
2023-11-22 | 12.88 | 12.88 | 12.88 | 12.88 | 13,581 |
2023-11-21 | 12.43 | 12.43 | 12.43 | 12.43 | 11,184 |
2023-11-20 | 13.08 | 13.08 | 13.08 | 13.08 | 12,729 |
2023-11-17 | 12.20 | 12.20 | 12.20 | 12.20 | 51,478 |
2023-11-16 | 11.50 | 11.50 | 11.50 | 11.50 | 50,547 |
2023-11-15 | 13.32 | 13.32 | 13.32 | 13.32 | 33,395 |
2023-11-14 | 12.97 | 12.97 | 12.97 | 12.97 | 68,299 |
2023-11-13 | 11.71 | 11.71 | 11.71 | 11.71 | 63,689 |
2023-11-10 | 11.54 | 11.54 | 11.54 | 11.54 | 28,894 |
2023-11-09 | 11.80 | 11.80 | 11.80 | 11.80 | 13,027 |
2023-11-08 | 11.02 | 11.02 | 11.02 | 11.02 | 52,420 |
2023-11-07 | 10.72 | 10.72 | 10.72 | 10.72 | 50,061 |
2023-11-06 | 10.53 | 10.53 | 10.53 | 10.53 | 34,560 |
2023-11-03 | 10.42 | 10.42 | 10.42 | 10.42 | 22,178 |
2023-11-02 | 10.50 | 10.50 | 10.50 | 10.50 | 18,751 |
2023-11-01 | 9.64 | 9.64 | 9.64 | 9.64 | 46,154 |
2023-10-31 | 9.91 | 9.91 | 9.91 | 9.91 | 57,543 |
2023-10-30 | 9.45 | 9.45 | 9.45 | 9.45 | 5,458 |
2023-10-27 | 9.45 | 9.45 | 9.45 | 9.45 | 22,351 |
2023-10-26 | 10.10 | 10.10 | 10.10 | 10.10 | 145,482 |
2023-10-25 | 9.62 | 9.62 | 9.62 | 9.62 | 14,261 |
2023-10-24 | 10.34 | 10.34 | 10.34 | 10.34 | 6,621 |
2023-10-23 | 10.20 | 10.20 | 10.20 | 10.20 | 66,604 |
2023-10-20 | 10.29 | 10.29 | 10.29 | 10.29 | 27,340 |
2023-10-19 | 10.50 | 10.50 | 10.50 | 10.50 | 57,759 |
2023-10-18 | 11.40 | 11.40 | 11.40 | 11.40 | 32,703 |
2023-10-17 | 11.66 | 11.66 | 11.66 | 11.66 | 26,146 |
2023-10-16 | 11.66 | 11.66 | 11.66 | 11.66 | 11,307 |
2023-10-13 | 11.48 | 11.48 | 11.48 | 11.48 | 63,322 |
2023-10-12 | 12.36 | 12.36 | 12.36 | 12.36 | 33,436 |
2023-10-11 | 12.33 | 12.33 | 12.33 | 12.33 | 21,861 |
2023-10-10 | 12.30 | 12.30 | 12.30 | 12.30 | 37,445 |
2023-10-09 | 12.00 | 12.00 | 12.00 | 12.00 | 11,610 |
2023-10-06 | 12.08 | 12.08 | 12.08 | 12.08 | 14,443 |
2023-10-05 | 12.12 | 12.12 | 12.12 | 12.12 | 16,385 |
2023-10-04 | 11.84 | 11.84 | 11.84 | 11.84 | 53,366 |
2023-10-03 | 12.08 | 12.08 | 12.08 | 12.08 | 18,488 |
2023-10-02 | 12.71 | 12.71 | 12.71 | 12.71 | 29,739 |
2023-09-29 | 13.10 | 13.10 | 13.10 | 13.10 | 50,698 |
2023-09-28 | 12.60 | 12.60 | 12.60 | 12.60 | 196,659 |
2023-09-27 | 13.16 | 13.16 | 13.16 | 13.16 | 22,041 |
2023-09-26 | 13.25 | 13.25 | 13.25 | 13.25 | 101,285 |
2023-09-25 | 14.08 | 14.08 | 14.08 | 14.08 | 77,398 |
2023-09-22 | 15.78 | 15.78 | 15.78 | 15.78 | 40,511 |
2023-09-21 | 15.46 | 15.46 | 15.46 | 15.46 | 85,553 |
2023-09-20 | 14.58 | 14.58 | 14.58 | 14.58 | 14,408 |
2023-09-19 | 14.00 | 14.00 | 14.00 | 14.00 | 45,391 |
2023-09-18 | 13.70 | 13.70 | 13.70 | 13.70 | 17,438 |
2023-09-15 | 13.87 | 13.87 | 13.87 | 13.87 | 34,208 |
2023-09-14 | 13.47 | 13.47 | 13.47 | 13.47 | 17,914 |
2023-09-13 | 13.56 | 13.56 | 13.56 | 13.56 | 23,029 |
2023-09-12 | 13.56 | 13.56 | 13.56 | 13.56 | 32,478 |
2023-09-11 | 13.65 | 13.65 | 13.65 | 13.65 | 51,696 |
2023-09-08 | 13.91 | 13.91 | 13.91 | 13.91 | 26,760 |
2023-09-07 | 13.60 | 13.60 | 13.60 | 13.60 | 9,166 |
2023-09-06 | 13.97 | 13.97 | 13.97 | 13.97 | 12,351 |
2023-09-05 | 14.32 | 14.32 | 14.32 | 14.32 | 13,581 |
2023-09-04 | 15.34 | 15.34 | 15.34 | 15.34 | 663 |
2023-09-01 | 15.31 | 15.31 | 15.31 | 15.31 | 8,743 |
2023-08-31 | 15.43 | 15.43 | 15.43 | 15.43 | 57,172 |
2023-08-30 | 15.16 | 15.16 | 15.16 | 15.16 | 28,054 |
2023-08-29 | 15.32 | 15.32 | 15.32 | 15.32 | 16,612 |
2023-08-28 | 14.83 | 14.83 | 14.83 | 14.83 | 0 |
2023-08-25 | 14.83 | 14.83 | 14.83 | 14.83 | 59,641 |
2023-08-24 | 15.06 | 15.06 | 15.06 | 15.06 | 4,824 |
2023-08-23 | 15.23 | 15.23 | 15.23 | 15.23 | 33,636 |
2023-08-22 | 15.23 | 15.23 | 15.23 | 15.23 | 29,066 |
2023-08-21 | 15.10 | 15.10 | 15.10 | 15.10 | 11,313 |
2023-08-18 | 15.53 | 15.53 | 15.53 | 15.53 | 100,439 |
2023-08-17 | 15.68 | 15.68 | 15.68 | 15.68 | 54,632 |
2023-08-16 | 16.75 | 16.75 | 16.75 | 16.75 | 56,094 |
2023-08-15 | 17.49 | 17.49 | 17.49 | 17.49 | 37,805 |
2023-08-14 | 17.85 | 17.85 | 17.85 | 17.85 | 18,632 |
2023-08-11 | 18.03 | 18.03 | 18.03 | 18.03 | 9,122 |
2023-08-10 | 18.25 | 18.25 | 18.25 | 18.25 | 21,357 |
2023-08-09 | 17.69 | 17.69 | 17.69 | 17.69 | 7,038 |
2023-08-08 | 17.89 | 17.89 | 17.89 | 17.89 | 13,317 |
2023-08-07 | 19.00 | 19.00 | 19.00 | 19.00 | 19,633 |
2023-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 16,449 |
2023-08-03 | 18.50 | 18.50 | 18.50 | 18.50 | 22,318 |
2023-08-02 | 18.52 | 18.52 | 18.52 | 18.52 | 13,280 |
2023-08-01 | 19.44 | 19.44 | 19.44 | 19.44 | 53,326 |
2023-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | 31,446 |
2023-07-28 | 19.86 | 19.86 | 19.86 | 19.86 | 43,423 |
2023-07-27 | 19.76 | 19.76 | 19.76 | 19.76 | 60,226 |
2023-07-26 | 19.32 | 19.32 | 19.32 | 19.32 | 93,691 |
2023-07-25 | 19.25 | 19.25 | 19.25 | 19.25 | 154,130 |
2023-07-24 | 19.03 | 19.03 | 19.03 | 19.03 | 51,145 |
2023-07-21 | 19.77 | 19.77 | 19.77 | 19.77 | 143,435 |
2023-07-20 | 17.01 | 17.01 | 17.01 | 17.01 | 30,736 |
2023-07-19 | 15.51 | 15.51 | 15.51 | 15.51 | 29,901 |
2023-07-18 | 14.95 | 14.95 | 14.95 | 14.95 | 25,472 |
2023-07-17 | 14.56 | 14.56 | 14.56 | 14.56 | 89,682 |
2023-07-14 | 15.05 | 15.05 | 15.05 | 15.05 | 45,251 |
2023-07-13 | 15.66 | 15.66 | 15.66 | 15.66 | 59,306 |
2023-07-12 | 15.69 | 15.69 | 15.69 | 15.69 | 29,224 |
2023-07-11 | 15.02 | 15.02 | 15.02 | 15.02 | 78,071 |
2023-07-10 | 13.84 | 13.84 | 13.84 | 13.84 | 27,808 |
2023-07-07 | 13.89 | 13.89 | 13.89 | 13.89 | 40,978 |
2023-07-06 | 13.45 | 13.45 | 13.45 | 13.45 | 53,337 |
2023-07-05 | 13.99 | 13.99 | 13.99 | 13.99 | 34,707 |
2023-07-04 | 14.24 | 14.24 | 14.24 | 14.24 | 19,475 |
2023-07-03 | 14.16 | 14.16 | 14.16 | 14.16 | 117,810 |
2023-06-30 | 14.96 | 14.96 | 14.96 | 14.96 | 185,799 |
2023-06-29 | 15.16 | 15.16 | 15.16 | 15.16 | 207,030 |
2023-06-28 | 14.81 | 14.81 | 14.81 | 14.81 | 71,259 |
2023-06-27 | 14.03 | 14.03 | 14.03 | 14.03 | 47,099 |
2023-06-26 | 13.98 | 13.98 | 13.98 | 13.98 | 27,526 |
2023-06-23 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-06-22 | 14.00 | 14.00 | 14.00 | 14.00 | 140,825 |
2023-06-21 | 14.20 | 14.20 | 14.20 | 14.20 | 103,315 |
2023-06-20 | 13.20 | 13.20 | 13.20 | 13.20 | 59,808 |
2023-06-19 | 12.98 | 12.98 | 12.98 | 12.98 | 31,314 |
2023-06-16 | 14.37 | 14.37 | 14.37 | 14.37 | 35,871 |
2023-06-15 | 14.17 | 14.17 | 14.17 | 14.17 | 15,238 |
2023-06-14 | 14.51 | 14.51 | 14.51 | 14.51 | 75,170 |
2023-06-13 | 13.11 | 13.11 | 13.11 | 13.11 | 75,326 |
2023-06-12 | 14.30 | 14.30 | 14.30 | 14.30 | 43,289 |
2023-06-09 | 13.61 | 13.61 | 13.61 | 13.61 | 46,843 |
2023-06-08 | 12.96 | 12.96 | 12.96 | 12.96 | 20,133 |
2023-06-07 | 13.10 | 13.10 | 13.10 | 13.10 | 54,893 |
2023-06-06 | 13.42 | 13.42 | 13.42 | 13.42 | 0 |
2023-06-05 | 13.42 | 13.42 | 13.42 | 13.42 | 26,865 |
2023-06-02 | 13.14 | 13.14 | 13.14 | 13.14 | 78,536 |
2023-06-01 | 12.83 | 12.83 | 12.83 | 12.83 | 196,555 |
2023-05-31 | 11.72 | 11.72 | 11.72 | 11.72 | 5,915 |
2023-05-30 | 12.13 | 12.13 | 12.13 | 12.13 | 18,400 |
2023-05-29 | 11.85 | 11.85 | 11.85 | 11.85 | 0 |
2023-05-26 | 11.67 | 11.67 | 11.67 | 11.67 | 59,674 |
2023-05-25 | 11.15 | 11.15 | 11.15 | 11.15 | 39,196 |
2023-05-24 | 11.34 | 11.34 | 11.34 | 11.34 | 54,997 |
2023-05-23 | 11.92 | 11.92 | 11.92 | 11.92 | 49,091 |
2023-05-22 | 11.69 | 11.69 | 11.69 | 11.69 | 45,814 |
2023-05-19 | 11.51 | 11.51 | 11.51 | 11.51 | 87,742 |
2023-05-18 | 11.65 | 11.65 | 11.65 | 11.65 | 0 |
2023-05-17 | 11.71 | 11.71 | 11.71 | 11.71 | 158,313 |
2023-05-16 | 11.81 | 11.81 | 11.81 | 11.81 | 150,499 |
2023-05-15 | 12.52 | 12.52 | 12.52 | 12.52 | 157,591 |
2023-05-12 | 12.02 | 12.02 | 12.02 | 12.02 | 167,681 |
2023-05-11 | 12.20 | 12.20 | 12.20 | 12.20 | 102,230 |
2023-05-10 | 11.60 | 11.60 | 11.60 | 11.60 | 174,406 |
2023-05-09 | 11.25 | 11.25 | 11.25 | 11.25 | 171,976 |
2023-05-08 | 11.48 | 11.48 | 11.48 | 11.48 | 0 |
2023-05-05 | 11.30 | 11.30 | 11.30 | 11.30 | 41,527 |
2023-05-04 | 10.89 | 10.89 | 10.89 | 10.89 | 143,364 |
2023-05-03 | 10.64 | 10.64 | 10.64 | 10.64 | 84,301 |
2023-05-02 | 11.05 | 11.05 | 11.05 | 11.05 | 139,629 |
2023-05-01 | 11.64 | 11.64 | 11.64 | 11.64 | 0 |
2023-04-28 | 11.64 | 11.64 | 11.64 | 11.64 | 74,328 |
2023-04-27 | 10.02 | 10.02 | 10.02 | 10.02 | 139,560 |
2023-04-26 | 8.56 | 8.56 | 8.56 | 8.56 | 23,208 |
2023-04-25 | 8.85 | 8.85 | 8.85 | 8.85 | 31,299 |
2023-04-24 | 9.03 | 9.03 | 9.03 | 9.03 | 61,917 |
2023-04-21 | 9.04 | 9.04 | 9.04 | 9.04 | 59,724 |
2023-04-20 | 8.68 | 8.68 | 8.68 | 8.68 | 43,801 |
2023-04-19 | 8.92 | 8.92 | 8.92 | 8.92 | 75,905 |
2023-04-18 | 8.91 | 8.91 | 8.91 | 8.91 | 15,448 |
2023-04-17 | 8.92 | 8.92 | 8.92 | 8.92 | 67,284 |
2023-04-14 | 8.80 | 8.80 | 8.80 | 8.80 | 43,961 |
2023-04-13 | 8.51 | 8.51 | 8.51 | 8.51 | 30,082 |
2023-04-12 | 8.42 | 8.42 | 8.42 | 8.42 | 73,144 |
2023-04-11 | 8.84 | 8.84 | 8.84 | 8.84 | 56,768 |
2023-04-10 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
2023-04-07 | 8.62 | 8.62 | 8.62 | 8.62 | 0 |
2023-04-06 | 8.62 | 8.62 | 8.62 | 8.62 | 70,378 |
2023-04-05 | 8.44 | 8.44 | 8.44 | 8.44 | 69,516 |
2023-04-04 | 8.92 | 8.92 | 8.92 | 8.92 | 272,413 |
2023-04-03 | 9.54 | 9.54 | 9.54 | 9.54 | 43,453 |
2023-03-31 | 9.62 | 9.62 | 9.62 | 9.62 | 50,798 |
2023-03-30 | 9.63 | 9.63 | 9.63 | 9.63 | 64,099 |
2023-03-29 | 9.07 | 9.07 | 9.07 | 9.07 | 95,967 |
2023-03-28 | 8.90 | 8.90 | 8.90 | 8.90 | 185,121 |
2023-03-27 | 9.47 | 9.47 | 9.47 | 9.47 | 72,756 |
2023-03-24 | 8.65 | 8.65 | 8.65 | 8.65 | 315,222 |
2023-03-23 | 10.18 | 10.18 | 10.18 | 10.18 | 156,975 |
2023-03-22 | 9.92 | 9.92 | 9.92 | 9.92 | 164,282 |
2023-03-21 | 10.28 | 10.28 | 10.28 | 10.28 | 1,366,187 |
2023-03-20 | 11.32 | 11.32 | 11.32 | 11.32 | 231,511 |
2023-03-17 | 11.83 | 11.83 | 11.83 | 11.83 | 199,598 |
2023-03-16 | 12.21 | 12.21 | 12.21 | 12.21 | 45,855 |
2023-03-15 | 12.32 | 12.32 | 12.32 | 12.32 | 100,912 |
2023-03-14 | 12.63 | 12.63 | 12.63 | 12.63 | 138,677 |
2023-03-13 | 12.65 | 12.65 | 12.65 | 12.65 | 55,894 |
2023-03-10 | 12.43 | 12.43 | 12.43 | 12.43 | 33,550 |
2023-03-09 | 12.80 | 12.80 | 12.80 | 12.80 | 71,143 |
2023-03-08 | 13.12 | 13.12 | 13.12 | 13.12 | 66,769 |
2023-03-07 | 13.06 | 13.06 | 13.06 | 13.06 | 116,332 |
2023-03-06 | 13.48 | 13.48 | 13.48 | 13.48 | 31,031 |
2023-03-03 | 13.13 | 13.13 | 13.13 | 13.13 | 15,278 |
2023-03-02 | 12.80 | 12.80 | 12.80 | 12.80 | 24,123 |
2023-03-01 | 12.86 | 12.86 | 12.86 | 12.86 | 35,106 |
2023-02-28 | 13.24 | 13.24 | 13.24 | 13.24 | 43,750 |
2023-02-27 | 12.64 | 12.64 | 12.64 | 12.64 | 91,871 |
2023-02-24 | 12.26 | 12.26 | 12.26 | 12.26 | 136,422 |
2023-02-23 | 13.05 | 13.05 | 13.05 | 13.05 | 42,914 |
2023-02-22 | 13.28 | 13.28 | 13.28 | 13.28 | 129,850 |
2023-02-21 | 13.48 | 13.48 | 13.48 | 13.48 | 68,938 |
2023-02-20 | 14.04 | 14.04 | 14.04 | 14.04 | 195,777 |
2023-02-17 | 14.61 | 14.61 | 14.61 | 14.61 | 56,272 |
2023-02-16 | 14.61 | 14.61 | 14.61 | 14.61 | 32,945 |
2023-02-15 | 14.58 | 14.58 | 14.58 | 14.58 | 111,651 |
2023-02-14 | 14.77 | 14.77 | 14.77 | 14.77 | 131,110 |
2023-02-13 | 14.48 | 14.48 | 14.48 | 14.48 | 82,850 |
2023-02-10 | 14.68 | 14.68 | 14.68 | 14.68 | 202,882 |
2023-02-09 | 15.99 | 15.99 | 15.99 | 15.99 | 125,157 |
2023-02-08 | 17.16 | 17.16 | 17.16 | 17.16 | 55,632 |
2023-02-07 | 16.15 | 16.15 | 16.15 | 16.15 | 84,111 |
2023-02-06 | 15.65 | 15.65 | 15.65 | 15.65 | 94,308 |
2023-02-03 | 15.44 | 15.44 | 15.44 | 15.44 | 101,906 |
2023-02-02 | 16.14 | 16.14 | 16.14 | 16.14 | 142,437 |
2023-02-01 | 15.15 | 15.15 | 15.15 | 15.15 | 83,822 |
2023-01-31 | 15.02 | 15.02 | 15.02 | 15.02 | 358,898 |
2023-01-30 | 15.25 | 15.25 | 15.25 | 15.25 | 264,297 |
2023-01-27 | 15.40 | 15.40 | 15.40 | 15.40 | 499,396 |
2023-01-26 | 19.12 | 19.12 | 19.12 | 19.12 | 27,735 |
2023-01-25 | 19.36 | 19.36 | 19.36 | 19.36 | 29,871 |
2023-01-24 | 20.02 | 20.02 | 20.02 | 20.02 | 10,401 |
2023-01-23 | 20.34 | 20.34 | 20.34 | 20.34 | 6,233 |
2023-01-20 | 20.00 | 20.00 | 20.00 | 20.00 | 21,079 |
2023-01-19 | 19.75 | 19.75 | 19.75 | 19.75 | 19,053 |
2023-01-18 | 21.34 | 21.34 | 21.34 | 21.34 | 7,827 |
2023-01-17 | 21.70 | 21.70 | 21.70 | 21.70 | 30,496 |
2023-01-16 | 22.60 | 22.60 | 22.60 | 22.60 | 18,791 |
2023-01-13 | 21.34 | 21.34 | 21.34 | 21.34 | 98,092 |
2023-01-12 | 21.34 | 21.34 | 21.34 | 21.34 | 106,528 |
2023-01-11 | 20.68 | 20.68 | 20.68 | 20.68 | 56,151 |
2023-01-10 | 21.10 | 21.10 | 21.10 | 21.10 | 45,398 |
2023-01-09 | 21.06 | 21.06 | 21.06 | 21.06 | 46,905 |
2023-01-06 | 20.96 | 20.96 | 20.96 | 20.96 | 0 |
2023-01-05 | 20.84 | 20.84 | 20.84 | 20.84 | 10,381 |
2023-01-04 | 20.72 | 20.72 | 20.72 | 20.72 | 20,522 |
2023-01-03 | 20.02 | 20.02 | 20.02 | 20.02 | 90,195 |
2023-01-02 | 18.58 | 18.58 | 18.58 | 18.58 | 0 |
2022-12-30 | 18.77 | 18.77 | 18.77 | 18.77 | 128,112 |
2022-12-29 | 18.18 | 18.18 | 18.18 | 18.18 | 64,657 |
2022-12-28 | 17.42 | 17.42 | 17.42 | 17.42 | 20,995 |
2022-12-27 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
2022-12-26 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
2022-12-23 | 16.90 | 16.90 | 16.90 | 16.90 | 123,909 |
2022-12-22 | 16.45 | 16.45 | 16.45 | 16.45 | 114,401 |
2022-12-21 | 17.88 | 17.88 | 17.88 | 17.88 | 106,343 |
2022-12-20 | 18.19 | 18.19 | 18.19 | 18.19 | 57,647 |
2022-12-19 | 18.84 | 18.84 | 18.84 | 18.84 | 54,859 |
2022-12-16 | 18.88 | 18.88 | 18.88 | 18.88 | 52,407 |
2022-12-15 | 19.38 | 19.38 | 19.38 | 19.38 | 164,066 |
2022-12-14 | 20.44 | 20.44 | 20.44 | 20.44 | 145,653 |
2022-12-13 | 20.82 | 20.82 | 20.82 | 20.82 | 153,549 |
2022-12-12 | 19.52 | 19.52 | 19.52 | 19.52 | 106,492 |
2022-12-09 | 19.61 | 19.61 | 19.61 | 19.61 | 175,786 |
2022-12-08 | 18.88 | 18.88 | 18.88 | 18.88 | 124,891 |
2022-12-07 | 20.28 | 20.28 | 20.28 | 20.28 | 165,109 |
2022-12-06 | 21.72 | 21.72 | 21.72 | 21.72 | 83,823 |
2022-12-05 | 22.44 | 22.44 | 22.44 | 22.44 | 111,826 |
2022-12-02 | 22.48 | 22.48 | 22.48 | 22.48 | 13,441 |
2022-12-01 | 21.18 | 21.18 | 21.18 | 21.18 | 228,926 |
2022-11-30 | 20.42 | 20.42 | 20.42 | 20.42 | 1,596,538 |
2022-11-29 | 21.12 | 21.12 | 21.12 | 21.12 | 110,978 |
2022-11-28 | 21.44 | 21.44 | 21.44 | 21.44 | 41,518 |
2022-11-25 | 20.58 | 20.58 | 20.58 | 20.58 | 40,755 |
2022-11-24 | 20.46 | 20.46 | 20.46 | 20.46 | 21,072 |
2022-11-23 | 19.33 | 19.33 | 19.33 | 19.33 | 40,253 |
2022-11-22 | 19.48 | 19.48 | 19.48 | 19.48 | 65,191 |
2022-11-21 | 19.97 | 19.97 | 19.97 | 19.97 | 26,482 |
2022-11-18 | 21.52 | 21.52 | 21.52 | 21.52 | 50,847 |
2022-11-17 | 21.14 | 21.14 | 21.14 | 21.14 | 8,386 |
2022-11-16 | 21.72 | 21.72 | 21.72 | 21.72 | 19,906 |
2022-11-15 | 23.31 | 23.31 | 23.31 | 23.31 | 41,757 |
2022-11-14 | 24.90 | 24.90 | 24.90 | 24.90 | 60,512 |
2022-11-11 | 24.56 | 24.56 | 24.56 | 24.56 | 113,146 |
2022-11-10 | 22.52 | 22.52 | 22.52 | 22.52 | 127,675 |
2022-11-09 | 21.34 | 21.34 | 21.34 | 21.34 | 69,894 |
2022-11-08 | 21.46 | 21.46 | 21.46 | 21.46 | 89,111 |
2022-11-07 | 20.34 | 20.34 | 20.34 | 20.34 | 27,838 |
2022-11-04 | 19.37 | 19.37 | 19.37 | 19.37 | 28,731 |
2022-11-03 | 18.25 | 18.25 | 18.25 | 18.25 | 25,056 |
2022-11-02 | 19.47 | 19.47 | 19.47 | 19.47 | 47,728 |
2022-11-01 | 19.68 | 19.68 | 19.68 | 19.68 | 122,848 |
2022-10-31 | 18.52 | 18.52 | 18.52 | 18.52 | 34,748 |
2022-10-28 | 17.09 | 17.09 | 17.09 | 17.09 | 15,368 |
2022-10-27 | 16.77 | 16.77 | 16.77 | 16.77 | 13,855 |
2022-10-26 | 16.54 | 16.54 | 16.54 | 16.54 | 16,351 |
2022-10-25 | 16.68 | 16.68 | 16.68 | 16.68 | 147,003 |
2022-10-24 | 15.74 | 15.74 | 15.74 | 15.74 | 53,016 |
2022-10-21 | 16.54 | 16.54 | 16.54 | 16.54 | 80,031 |
2022-10-20 | 16.48 | 16.48 | 16.48 | 16.48 | 66,107 |
2022-10-19 | 15.70 | 15.70 | 15.70 | 15.70 | 95,200 |
2022-10-18 | 16.94 | 16.94 | 16.94 | 16.94 | 71,835 |
2022-10-17 | 16.24 | 16.24 | 16.24 | 16.24 | 84,085 |
2022-10-14 | 15.46 | 15.46 | 15.46 | 15.46 | 442,280 |
2022-10-13 | 14.22 | 14.22 | 14.22 | 14.22 | 420,193 |
2022-10-12 | 12.86 | 12.86 | 12.86 | 12.86 | 250,093 |
2022-10-11 | 13.19 | 13.19 | 13.19 | 13.19 | 67,146 |
2022-10-10 | 13.19 | 13.19 | 13.19 | 13.19 | 23,855 |
2022-10-07 | 13.28 | 13.28 | 13.28 | 13.28 | 18,606 |
2022-10-06 | 14.29 | 14.29 | 14.29 | 14.29 | 14,760 |
2022-10-05 | 13.70 | 13.70 | 13.70 | 13.70 | 33,879 |
2022-10-04 | 15.40 | 15.40 | 15.40 | 15.40 | 89,005 |
2022-10-03 | 14.84 | 14.84 | 14.84 | 14.84 | 55,835 |
2022-09-30 | 14.31 | 14.31 | 14.31 | 14.31 | 128,537 |
2022-09-29 | 13.46 | 13.46 | 13.46 | 13.46 | 260,035 |
2022-09-28 | 16.84 | 16.84 | 16.84 | 16.84 | 167,574 |
2022-09-27 | 16.51 | 16.51 | 16.51 | 16.51 | 53,512 |
2022-09-26 | 17.15 | 17.15 | 17.15 | 17.15 | 39,193 |
2022-09-23 | 16.93 | 16.93 | 16.93 | 16.93 | 80,573 |
2022-09-22 | 16.30 | 16.30 | 16.30 | 16.30 | 22,860 |
2022-09-21 | 17.14 | 17.14 | 17.14 | 17.14 | 93,260 |
2022-09-20 | 17.11 | 17.11 | 17.11 | 17.11 | 15,286 |
2022-09-19 | 18.41 | 18.41 | 18.41 | 18.41 | 0 |
2022-09-16 | 18.41 | 18.41 | 18.41 | 18.41 | 137,639 |
2022-09-15 | 18.37 | 18.37 | 18.37 | 18.37 | 113,755 |
2022-09-14 | 18.09 | 18.09 | 18.09 | 18.09 | 57,617 |
2022-09-13 | 18.95 | 18.95 | 18.95 | 18.95 | 115,026 |
2022-09-12 | 19.05 | 19.05 | 19.05 | 19.05 | 247,233 |
2022-09-09 | 21.46 | 21.46 | 21.46 | 21.46 | 26,655 |
2022-09-08 | 20.06 | 20.06 | 20.06 | 20.06 | 50,522 |
2022-09-07 | 20.50 | 20.50 | 20.50 | 20.50 | 115,437 |
2022-09-06 | 21.10 | 21.10 | 21.10 | 21.10 | 114,214 |
2022-09-05 | 21.26 | 21.26 | 21.26 | 21.26 | 57,468 |
2022-09-02 | 22.10 | 22.10 | 22.10 | 22.10 | 287,578 |
2022-09-01 | 22.34 | 22.34 | 22.34 | 22.34 | 223,397 |
2022-08-31 | 23.86 | 23.86 | 23.86 | 23.86 | 78,145 |
2022-08-30 | 24.16 | 24.16 | 24.16 | 24.16 | 37,157 |
2022-08-29 | 23.86 | 23.86 | 23.86 | 23.86 | 0 |
2022-08-26 | 23.86 | 23.86 | 23.86 | 23.86 | 104,477 |
2022-08-25 | 25.06 | 25.06 | 25.06 | 25.06 | 89,424 |
2022-08-24 | 24.92 | 24.92 | 24.92 | 24.92 | 96,693 |
2022-08-23 | 25.52 | 25.52 | 25.52 | 25.52 | 126,596 |
2022-08-22 | 25.64 | 25.64 | 25.64 | 25.64 | 89,667 |
2022-08-19 | 27.02 | 27.02 | 27.02 | 27.02 | 74,048 |
2022-08-18 | 28.52 | 28.52 | 28.52 | 28.52 | 58,375 |
2022-08-17 | 29.74 | 29.74 | 29.74 | 29.74 | 81,213 |
2022-08-16 | 32.00 | 32.00 | 32.00 | 32.00 | 21,614 |
2022-08-15 | 32.42 | 32.42 | 32.42 | 32.42 | 106,774 |
2022-08-12 | 34.54 | 34.54 | 34.54 | 34.54 | 1,193,942 |
2022-08-11 | 35.42 | 35.42 | 35.42 | 35.42 | 323,966 |
2022-08-10 | 33.46 | 33.46 | 33.46 | 33.46 | 420,341 |
2022-08-09 | 32.08 | 32.08 | 32.08 | 32.08 | 365,006 |
2022-08-08 | 34.04 | 34.04 | 34.04 | 34.04 | 287,661 |
2022-08-05 | 32.48 | 32.48 | 32.48 | 32.48 | 215,881 |
2022-08-04 | 33.40 | 33.40 | 33.40 | 33.40 | 694,295 |
2022-08-03 | 32.92 | 32.92 | 32.92 | 32.92 | 272,652 |
2022-08-02 | 32.64 | 32.64 | 32.64 | 32.64 | 362,430 |
2022-08-01 | 33.72 | 33.72 | 33.72 | 33.72 | 234,499 |
2022-07-29 | 35.04 | 35.04 | 35.04 | 35.04 | 171,819 |
2022-07-28 | 32.64 | 32.64 | 32.64 | 32.64 | 518,683 |
2022-07-27 | 32.42 | 32.42 | 32.42 | 32.42 | 232,817 |
2022-07-26 | 32.76 | 32.76 | 32.76 | 32.76 | 193,682 |
2022-07-25 | 35.68 | 35.68 | 35.68 | 35.68 | 281,537 |
2022-07-22 | 38.00 | 38.00 | 38.00 | 38.00 | 286,475 |
2022-07-21 | 36.52 | 36.52 | 36.52 | 36.52 | 205,921 |
2022-07-20 | 35.22 | 35.22 | 35.22 | 35.22 | 401,742 |
2022-07-19 | 31.76 | 31.76 | 31.76 | 31.76 | 110,422 |
2022-07-18 | 30.86 | 30.86 | 30.86 | 30.86 | 125,062 |
2022-07-15 | 30.36 | 30.36 | 30.36 | 30.36 | 223,413 |
2022-07-14 | 31.82 | 31.82 | 31.82 | 31.82 | 133,250 |
2022-07-13 | 31.56 | 31.56 | 31.56 | 31.56 | 110,256 |
2022-07-12 | 31.00 | 31.00 | 31.00 | 31.00 | 172,852 |
2022-07-11 | 32.50 | 32.50 | 32.50 | 32.50 | 189,034 |
2022-07-08 | 34.10 | 34.10 | 34.10 | 34.10 | 93,168 |
2022-07-07 | 33.74 | 33.74 | 33.74 | 33.74 | 105,770 |
2022-07-06 | 33.04 | 33.04 | 33.04 | 33.04 | 189,175 |
2022-07-05 | 30.94 | 30.94 | 30.94 | 30.94 | 145,399 |
2022-07-04 | 30.98 | 30.98 | 30.98 | 30.98 | 134,612 |
2022-07-01 | 32.42 | 32.42 | 32.42 | 32.42 | 268,679 |
2022-06-30 | 32.44 | 32.44 | 32.44 | 32.44 | 277,575 |
2022-06-29 | 33.88 | 33.88 | 33.88 | 33.88 | 58,583 |
2022-06-28 | 34.46 | 34.46 | 34.46 | 34.46 | 78,448 |
2022-06-27 | 35.22 | 35.22 | 35.22 | 35.22 | 106,572 |
2022-06-24 | 33.46 | 33.46 | 33.46 | 33.46 | 0 |
2022-06-23 | 33.46 | 33.46 | 33.46 | 33.46 | 138,331 |
2022-06-22 | 33.42 | 33.42 | 33.42 | 33.42 | 143,169 |
2022-06-21 | 34.12 | 34.12 | 34.12 | 34.12 | 88,934 |
2022-06-20 | 34.98 | 34.98 | 34.98 | 34.98 | 220,913 |
2022-06-17 | 34.38 | 34.38 | 34.38 | 34.38 | 585,236 |
2022-06-16 | 33.80 | 33.80 | 33.80 | 33.80 | 296,209 |
2022-06-15 | 36.30 | 36.30 | 36.30 | 36.30 | 87,612 |
2022-06-14 | 35.38 | 35.38 | 35.38 | 35.38 | 344,049 |
2022-06-13 | 39.28 | 39.28 | 39.28 | 39.28 | 359,566 |
2022-06-10 | 39.54 | 39.54 | 39.54 | 39.54 | 302,999 |
2022-06-09 | 39.65 | 39.65 | 39.65 | 39.65 | 1,562,035 |
2022-06-08 | 45.12 | 45.12 | 45.12 | 45.12 | 208,046 |
2022-06-07 | 44.74 | 44.74 | 44.74 | 44.74 | 174,763 |
2022-06-06 | 46.89 | 46.89 | 46.89 | 46.89 | 0 |
2022-06-03 | 48.08 | 48.08 | 48.08 | 48.08 | 0 |
2022-06-02 | 48.08 | 48.08 | 48.08 | 48.08 | 0 |
2022-06-01 | 48.08 | 48.08 | 48.08 | 48.08 | 274,489 |
2022-05-31 | 50.40 | 50.40 | 50.40 | 50.40 | 122,090 |
2022-05-30 | 53.50 | 53.50 | 53.50 | 53.50 | 234,914 |
2022-05-27 | 51.10 | 51.10 | 51.10 | 51.10 | 178,882 |
2022-05-26 | 48.40 | 48.40 | 48.40 | 48.40 | 0 |
2022-05-25 | 48.40 | 48.40 | 48.40 | 48.40 | 33,551 |
2022-05-24 | 49.54 | 49.54 | 49.54 | 49.54 | 104,965 |
2022-05-23 | 52.00 | 52.00 | 52.00 | 52.00 | 53,880 |
2022-05-20 | 53.55 | 53.55 | 53.55 | 53.55 | 138,157 |
2022-05-19 | 54.30 | 54.30 | 54.30 | 54.30 | 292,067 |
2022-05-18 | 55.70 | 55.70 | 55.70 | 55.70 | 78,287 |
2022-05-17 | 58.65 | 58.65 | 58.65 | 58.65 | 61,982 |
2022-05-16 | 57.10 | 57.10 | 57.10 | 57.10 | 75,072 |
2022-05-13 | 58.40 | 58.40 | 58.40 | 58.40 | 47,678 |
2022-05-12 | 53.95 | 53.95 | 53.95 | 53.95 | 224,161 |
2022-05-11 | 54.97 | 54.97 | 54.97 | 54.97 | 185,033 |
2022-05-10 | 54.40 | 54.40 | 54.40 | 54.40 | 184,037 |
2022-05-09 | 53.40 | 53.40 | 53.40 | 53.40 | 180,682 |
2022-05-06 | 58.35 | 58.35 | 58.35 | 58.35 | 169,956 |
2022-05-05 | 62.10 | 62.10 | 62.10 | 62.10 | 254,192 |
2022-05-04 | 63.60 | 63.60 | 63.60 | 63.60 | 381,439 |
2022-05-03 | 64.85 | 64.85 | 64.85 | 64.85 | 68,885 |
2022-05-02 | 68.20 | 68.20 | 68.20 | 68.20 | 0 |
2022-04-29 | 68.20 | 68.20 | 68.20 | 68.20 | 102,134 |
2022-04-28 | 66.97 | 66.97 | 66.97 | 66.97 | 210,967 |
2022-04-27 | 66.95 | 66.95 | 66.95 | 66.95 | 286,265 |
2022-04-26 | 64.35 | 64.35 | 64.35 | 64.35 | 148,464 |
2022-04-25 | 66.30 | 66.30 | 66.30 | 66.30 | 229,232 |
2022-04-22 | 65.75 | 65.75 | 65.75 | 65.75 | 194,100 |
2022-04-21 | 65.10 | 65.10 | 65.10 | 65.10 | 344,069 |
2022-04-20 | 57.00 | 57.00 | 57.00 | 57.00 | 90,441 |
2022-04-19 | 56.75 | 56.75 | 56.75 | 56.75 | 155,190 |
2022-04-18 | 57.55 | 57.55 | 57.55 | 57.55 | 0 |
2022-04-15 | 57.55 | 57.55 | 57.55 | 57.55 | 0 |
2022-04-14 | 57.55 | 57.55 | 57.55 | 57.55 | 67,911 |
2022-04-13 | 55.90 | 55.90 | 55.90 | 55.90 | 145,515 |
2022-04-12 | 58.60 | 58.60 | 58.60 | 58.60 | 81,790 |
2022-04-11 | 59.30 | 59.30 | 59.30 | 59.30 | 94,312 |
2022-04-08 | 60.15 | 60.15 | 60.15 | 60.15 | 128,621 |
2022-04-07 | 63.15 | 63.15 | 63.15 | 63.15 | 70,477 |
2022-04-06 | 64.05 | 64.05 | 64.05 | 64.05 | 82,561 |
2022-04-05 | 67.89 | 67.89 | 67.89 | 67.89 | 38,169 |
2022-04-04 | 68.00 | 68.00 | 68.00 | 68.00 | 46,725 |
2022-04-01 | 65.30 | 65.30 | 65.30 | 65.30 | 129,113 |
2022-03-31 | 62.50 | 62.50 | 62.50 | 62.50 | 173,373 |
2022-03-30 | 65.35 | 65.35 | 65.35 | 65.35 | 112,300 |
2022-03-29 | 68.00 | 68.00 | 68.00 | 68.00 | 13,112 |
2022-03-28 | 64.37 | 64.37 | 64.37 | 64.37 | 309,290 |
2022-03-25 | 68.06 | 68.06 | 68.06 | 68.06 | 325,618 |
2022-03-24 | 69.14 | 69.14 | 69.14 | 69.14 | 144,007 |
2022-03-23 | 71.55 | 71.55 | 71.55 | 71.55 | 108,111 |
2022-03-22 | 74.00 | 74.00 | 74.00 | 74.00 | 78,085 |
2022-03-21 | 75.25 | 75.25 | 75.25 | 75.25 | 86,394 |
2022-03-18 | 77.25 | 77.25 | 77.25 | 77.25 | 279,905 |
2022-03-17 | 74.30 | 74.30 | 74.30 | 74.30 | 76,550 |
2022-03-16 | 74.40 | 74.40 | 74.40 | 74.40 | 280,705 |
2022-03-15 | 72.00 | 72.00 | 72.00 | 72.00 | 140,793 |
2022-03-14 | 77.80 | 77.80 | 77.80 | 77.80 | 146,220 |
2022-03-11 | 75.10 | 75.10 | 75.10 | 75.10 | 193,829 |
2022-03-10 | 76.75 | 76.75 | 76.75 | 76.75 | 127,811 |
2022-03-09 | 82.40 | 82.40 | 82.40 | 82.40 | 221,384 |
2022-03-08 | 75.70 | 75.70 | 75.70 | 75.70 | 149,625 |
2022-03-07 | 78.05 | 78.05 | 78.05 | 78.05 | 177,350 |
2022-03-04 | 87.75 | 87.75 | 87.75 | 87.75 | 163,227 |
2022-03-03 | 83.85 | 83.85 | 83.85 | 83.85 | 219,727 |
2022-03-02 | 86.75 | 86.75 | 86.75 | 86.75 | 154,687 |
2022-03-01 | 84.35 | 84.35 | 84.35 | 84.35 | 100,208 |
2022-02-28 | 83.50 | 83.50 | 83.50 | 83.50 | 80,018 |
2022-02-25 | 76.05 | 76.05 | 76.05 | 76.05 | 85,555 |
2022-02-24 | 76.80 | 76.80 | 76.80 | 76.80 | 166,629 |
2022-02-23 | 75.85 | 75.85 | 75.85 | 75.85 | 238,135 |
2022-02-22 | 82.80 | 82.80 | 82.80 | 82.80 | 103,048 |
2022-02-21 | 82.75 | 82.75 | 82.75 | 82.75 | 165,520 |
2022-02-18 | 87.40 | 87.40 | 87.40 | 87.40 | 133,475 |
2022-02-17 | 91.50 | 91.50 | 91.50 | 91.50 | 52,587 |
2022-02-16 | 93.75 | 93.75 | 93.75 | 93.75 | 59,474 |
2022-02-15 | 93.00 | 93.00 | 93.00 | 93.00 | 81,118 |
2022-02-14 | 90.45 | 90.45 | 90.45 | 90.45 | 71,092 |
2022-02-11 | 94.55 | 94.55 | 94.55 | 94.55 | 78,084 |
2022-02-10 | 98.15 | 98.15 | 98.15 | 98.15 | 206,703 |
2022-02-09 | 95.70 | 95.70 | 95.70 | 95.70 | 82,038 |
2022-02-08 | 90.85 | 90.85 | 90.85 | 90.85 | 3,095 |
2022-02-07 | 90.85 | 90.85 | 90.85 | 90.85 | 134,271 |
2022-02-04 | 88.85 | 88.85 | 88.85 | 88.85 | 171,938 |
2022-02-03 | 86.80 | 86.80 | 86.80 | 86.80 | 44,001 |
2022-02-02 | 88.95 | 88.95 | 88.95 | 88.95 | 94,082 |
2022-02-01 | 85.18 | 85.18 | 85.18 | 85.18 | 130,644 |
2022-01-31 | 88.31 | 88.31 | 88.31 | 88.31 | 45,133 |
2022-01-28 | 92.45 | 92.45 | 92.45 | 92.45 | 123,291 |
2022-01-27 | 78.20 | 78.20 | 78.20 | 78.20 | 94,734 |
2022-01-26 | 79.45 | 79.45 | 79.45 | 79.45 | 31,464 |
2022-01-25 | 78.25 | 78.25 | 78.25 | 78.25 | 60,383 |
2022-01-24 | 78.50 | 78.50 | 78.50 | 78.50 | 7,458 |
2022-01-21 | 85.10 | 85.10 | 85.10 | 85.10 | 16,257 |
2022-01-20 | 88.30 | 88.30 | 88.30 | 88.30 | 17,536 |
2022-01-19 | 86.65 | 86.65 | 86.65 | 86.65 | 40,185 |
2022-01-18 | 86.55 | 86.55 | 86.55 | 86.55 | 26,067 |
2022-01-17 | 88.40 | 88.40 | 88.40 | 88.40 | 5,821 |
2022-01-14 | 88.65 | 88.65 | 88.65 | 88.65 | 36,328 |
2022-01-13 | 91.45 | 91.45 | 91.45 | 91.45 | 51,139 |
2022-01-12 | 92.00 | 92.00 | 92.00 | 92.00 | 26,009 |
2022-01-11 | 92.30 | 92.30 | 92.30 | 92.30 | 66,164 |
2022-01-10 | 88.40 | 88.40 | 88.40 | 88.40 | 37,025 |
2022-01-07 | 91.90 | 91.90 | 91.90 | 91.90 | 68,294 |
2022-01-06 | 96.62 | 96.62 | 96.62 | 96.62 | 0 |
2022-01-05 | 96.70 | 96.70 | 96.70 | 96.70 | 5,091 |
2022-01-04 | 96.05 | 96.05 | 96.05 | 96.05 | 15,242 |
2022-01-03 | 95.40 | 95.40 | 95.40 | 95.40 | 0 |
2021-12-31 | 95.40 | 95.40 | 95.40 | 95.40 | 0 |
2021-12-30 | 95.40 | 95.40 | 95.40 | 95.40 | 44,791 |
2021-12-29 | 97.15 | 97.15 | 97.15 | 97.15 | 11,623 |
2021-12-28 | 94.89 | 94.89 | 94.89 | 94.89 | 0 |
2021-12-27 | 94.89 | 94.89 | 94.89 | 94.89 | 0 |
2021-12-24 | 94.89 | 94.89 | 94.89 | 94.89 | 0 |
2021-12-23 | 95.00 | 95.00 | 95.00 | 95.00 | 23,092 |
2021-12-22 | 93.80 | 93.80 | 93.80 | 93.80 | 15,150 |
2021-12-21 | 93.00 | 93.00 | 93.00 | 93.00 | 126,144 |
2021-12-20 | 89.00 | 89.00 | 89.00 | 89.00 | 62,522 |
2021-12-17 | 88.65 | 88.65 | 88.65 | 88.65 | 16,399 |
2021-12-16 | 86.45 | 86.45 | 86.45 | 86.45 | 11,412 |
2021-12-15 | 85.15 | 85.15 | 85.15 | 85.15 | 54,156 |
2021-12-14 | 88.65 | 88.65 | 88.65 | 88.65 | 130,192 |
2021-12-13 | 88.55 | 88.55 | 88.55 | 88.55 | 30,168 |
2021-12-10 | 90.55 | 90.55 | 90.55 | 90.55 | 49,217 |
2021-12-09 | 93.05 | 93.05 | 93.05 | 93.05 | 27,550 |
2021-12-08 | 94.30 | 94.30 | 94.30 | 94.30 | 80,922 |
2021-12-07 | 96.50 | 96.50 | 96.50 | 96.50 | 98,913 |
2021-12-06 | 95.15 | 95.15 | 95.15 | 95.15 | 34,441 |
2021-12-03 | 98.85 | 98.85 | 98.85 | 98.85 | 12,820 |
2021-12-02 | 96.35 | 96.35 | 96.35 | 96.35 | 36,922 |
2021-12-01 | 102.40 | 102.40 | 102.40 | 102.40 | 8,129 |
2021-11-30 | 100.93 | 100.93 | 100.93 | 100.93 | 610,667 |
2021-11-29 | 101.67 | 101.67 | 101.67 | 101.67 | 21,613 |
2021-11-26 | 102.80 | 102.80 | 102.80 | 102.80 | 21,089 |
2021-11-25 | 104.30 | 104.30 | 104.30 | 104.30 | 16,160 |
2021-11-24 | 104.60 | 104.60 | 104.60 | 104.60 | 8,784 |
2021-11-23 | 106.70 | 106.70 | 106.70 | 106.70 | 22,598 |
2021-11-22 | 107.44 | 107.44 | 107.44 | 107.44 | 36,876 |
2021-11-19 | 109.03 | 109.03 | 109.03 | 109.03 | 108,140 |
2021-11-18 | 109.20 | 109.20 | 109.20 | 109.20 | 14,966 |
2021-11-17 | 107.90 | 107.90 | 107.90 | 107.90 | 43,655 |
2021-11-16 | 105.60 | 105.60 | 105.60 | 105.60 | 30,557 |
2021-11-15 | 101.68 | 101.68 | 101.68 | 101.68 | 74,222 |
2021-11-12 | 101.71 | 101.71 | 101.71 | 101.71 | 32,772 |
2021-11-11 | 102.16 | 102.16 | 102.16 | 102.16 | 4,646 |
2021-11-10 | 104.63 | 104.63 | 104.63 | 104.63 | 27,791 |
2021-11-09 | 104.88 | 104.88 | 104.88 | 104.88 | 52,529 |
2021-11-08 | 103.20 | 103.20 | 103.20 | 103.20 | 23,500 |
2021-11-05 | 105.20 | 105.20 | 105.20 | 105.20 | 7,137 |
2021-11-04 | 103.60 | 103.60 | 103.60 | 103.60 | 22,485 |
2021-11-03 | 103.76 | 103.76 | 103.76 | 103.76 | 32,663 |
2021-11-02 | 104.78 | 104.78 | 104.78 | 104.78 | 27,858 |
2021-11-01 | 100.50 | 100.50 | 100.50 | 100.50 | 55,610 |
2021-10-29 | 101.04 | 101.04 | 101.04 | 101.04 | 42,093 |
2021-10-28 | 100.30 | 100.30 | 100.30 | 100.30 | 39,070 |
2021-10-27 | 119.61 | 119.61 | 119.61 | 119.61 | 40,833 |
2021-10-26 | 124.44 | 124.44 | 124.44 | 124.44 | 10,365 |
2021-10-25 | 126.22 | 126.22 | 126.22 | 126.22 | 9,997 |
2021-10-22 | 130.55 | 130.55 | 130.55 | 130.55 | 18,232 |
2021-10-21 | 129.90 | 129.90 | 129.90 | 129.90 | 7,432 |
2021-10-20 | 129.40 | 129.40 | 129.40 | 129.40 | 20,104 |
2021-10-19 | 126.85 | 126.85 | 126.85 | 126.85 | 9,000 |
2021-10-18 | 126.04 | 126.04 | 126.04 | 126.04 | 4,958 |
2021-10-15 | 126.50 | 126.50 | 126.50 | 126.50 | 7,083 |
2021-10-14 | 120.90 | 120.90 | 120.90 | 120.90 | 17,189 |
2021-10-13 | 119.88 | 119.88 | 119.88 | 119.88 | 13,927 |
2021-10-12 | 117.55 | 117.55 | 117.55 | 117.55 | 18,168 |
2021-10-11 | 116.50 | 116.50 | 116.50 | 116.50 | 18,118 |
2021-10-08 | 125.78 | 125.78 | 125.78 | 125.78 | 19,025 |
2021-10-07 | 124.54 | 124.54 | 124.54 | 124.54 | 10,627 |
2021-10-06 | 122.60 | 122.60 | 122.60 | 122.60 | 17,537 |
2021-10-05 | 123.90 | 123.90 | 123.90 | 123.90 | 18,066 |
2021-10-04 | 124.40 | 124.40 | 124.40 | 124.40 | 13,943 |
2021-10-01 | 126.60 | 126.60 | 126.60 | 126.60 | 3,667 |
2021-09-30 | 126.30 | 126.30 | 126.30 | 126.30 | 46,277 |
2021-09-29 | 130.32 | 130.32 | 130.32 | 130.32 | 45,386 |
2021-09-28 | 130.58 | 130.58 | 130.58 | 130.58 | 23,309 |
2021-09-27 | 137.10 | 137.10 | 137.10 | 137.10 | 20,066 |
2021-09-24 | 134.66 | 134.66 | 134.66 | 134.66 | 14,196 |
2021-09-23 | 137.97 | 137.97 | 137.97 | 137.97 | 31,888 |
2021-09-22 | 135.25 | 135.25 | 135.25 | 135.25 | 52,268 |
2021-09-21 | 136.52 | 136.52 | 136.52 | 136.52 | 81,593 |
2021-09-20 | 132.94 | 132.94 | 132.94 | 132.94 | 38,131 |
2021-09-17 | 137.00 | 137.00 | 137.00 | 137.00 | 9,265 |
2021-09-16 | 133.10 | 133.10 | 133.10 | 133.10 | 32,380 |
2021-09-15 | 133.85 | 133.85 | 133.85 | 133.85 | 5,313 |
2021-09-14 | 137.86 | 137.86 | 137.86 | 137.86 | 36,881 |
2021-09-13 | 148.24 | 148.24 | 148.24 | 148.24 | 84,332 |
2021-09-10 | 152.36 | 152.36 | 152.36 | 152.36 | 10,100 |
2021-09-09 | 149.30 | 149.30 | 149.30 | 149.30 | 27,139 |
2021-09-08 | 151.45 | 151.45 | 151.45 | 151.45 | 22,713 |
2021-09-07 | 153.60 | 153.60 | 153.60 | 153.60 | 16,237 |
2021-09-06 | 152.85 | 152.85 | 152.85 | 152.85 | 21,502 |
2021-09-03 | 152.04 | 152.04 | 152.04 | 152.04 | 43,611 |
2021-09-02 | 145.10 | 145.10 | 145.10 | 145.10 | 45,379 |
2021-09-01 | 149.20 | 149.20 | 149.20 | 149.20 | 62,338 |
2021-08-31 | 145.10 | 145.10 | 145.10 | 145.10 | 33,104 |
2021-08-30 | 138.77 | 138.77 | 138.77 | 138.77 | 0 |
2021-08-27 | 138.77 | 138.77 | 138.77 | 138.77 | 5,662 |
2021-08-26 | 139.77 | 139.77 | 139.77 | 139.77 | 2,048 |
2021-08-25 | 139.70 | 139.70 | 139.70 | 139.70 | 24,205 |
2021-08-24 | 137.90 | 137.90 | 137.90 | 137.90 | 31,444 |
2021-08-23 | 137.90 | 137.90 | 137.90 | 137.90 | 23,545 |
2021-08-20 | 135.95 | 135.95 | 135.95 | 135.95 | 237,505 |
2021-08-19 | 132.10 | 132.10 | 132.10 | 132.10 | 55,174 |
2021-08-18 | 131.90 | 131.90 | 131.90 | 131.90 | 106,043 |
2021-08-17 | 131.08 | 131.08 | 131.08 | 131.08 | 14,291 |
2021-08-16 | 131.20 | 131.20 | 131.20 | 131.20 | 14,214 |
2021-08-13 | 133.90 | 133.90 | 133.90 | 133.90 | 6,931 |
2021-08-12 | 134.70 | 134.70 | 134.70 | 134.70 | 3,069 |
2021-08-11 | 134.40 | 134.40 | 134.40 | 134.40 | 12,186 |
2021-08-10 | 139.00 | 139.00 | 139.00 | 139.00 | 18,060 |
2021-08-09 | 135.08 | 135.08 | 135.08 | 135.08 | 29,753 |
2021-08-06 | 136.45 | 136.45 | 136.45 | 136.45 | 10,367 |
2021-08-05 | 135.88 | 135.88 | 135.88 | 135.88 | 19,266 |
2021-08-04 | 138.60 | 138.60 | 138.60 | 138.60 | 30,465 |
2021-08-03 | 137.20 | 137.20 | 137.20 | 137.20 | 19,853 |
2021-08-02 | 133.69 | 133.69 | 133.69 | 133.69 | 33,402 |
2021-07-30 | 132.40 | 132.40 | 132.40 | 132.40 | 51,139 |
2021-07-29 | 134.90 | 134.90 | 134.90 | 134.90 | 67,413 |
2021-07-28 | 134.20 | 134.20 | 134.20 | 134.20 | 326,218 |
2021-07-27 | 134.15 | 134.15 | 134.15 | 134.15 | 49,037 |
2021-07-26 | 144.70 | 144.70 | 144.70 | 144.70 | 23,953 |
2021-07-23 | 145.46 | 145.46 | 145.46 | 145.46 | 14,275 |
2021-07-22 | 138.83 | 138.83 | 138.83 | 138.83 | 25,513 |
2021-07-21 | 140.80 | 140.80 | 140.80 | 140.80 | 8,938 |
2021-07-20 | 140.40 | 140.40 | 140.40 | 140.40 | 17,852 |
2021-07-19 | 147.70 | 147.70 | 147.70 | 147.70 | 6,267 |
2021-07-16 | 149.20 | 149.20 | 149.20 | 149.20 | 2,964 |
2021-07-15 | 149.48 | 149.48 | 149.48 | 149.48 | 13,177 |
2021-07-14 | 152.59 | 152.59 | 152.59 | 152.59 | 22,880 |
2021-07-13 | 154.30 | 154.30 | 154.30 | 154.30 | 24,900 |
2021-07-12 | 155.60 | 155.60 | 155.60 | 155.60 | 17,923 |
2021-07-09 | 154.70 | 154.70 | 154.70 | 154.70 | 3,252 |
2021-07-08 | 158.71 | 158.71 | 158.71 | 158.71 | 10,891 |
2021-07-07 | 169.28 | 169.28 | 169.28 | 169.28 | 328,526 |
2021-07-06 | 165.78 | 165.78 | 165.78 | 165.78 | 252,502 |
2021-07-05 | 164.87 | 164.87 | 164.87 | 164.87 | 5,415 |
2021-07-02 | 164.40 | 164.40 | 164.40 | 164.40 | 107,495 |
2021-07-01 | 163.60 | 163.60 | 163.60 | 163.60 | 4,432 |
2021-06-30 | 164.80 | 164.80 | 164.80 | 164.80 | 8,193 |
2021-06-29 | 164.70 | 164.70 | 164.70 | 164.70 | 8,052 |
2021-06-28 | 161.80 | 161.80 | 161.80 | 161.80 | 9,652 |
2021-06-25 | 158.10 | 158.10 | 158.10 | 158.10 | 0 |
2021-06-24 | 158.10 | 158.10 | 158.10 | 158.10 | 1,354 |
2021-06-23 | 156.90 | 156.90 | 156.90 | 156.90 | 3,253 |
2021-06-22 | 160.80 | 160.80 | 160.80 | 160.80 | 5,446 |
2021-06-21 | 162.20 | 162.20 | 162.20 | 162.20 | 16,573 |
2021-06-18 | 159.39 | 159.39 | 159.39 | 159.39 | 24,091 |
2021-06-17 | 160.00 | 160.00 | 160.00 | 160.00 | 47,221 |
2021-06-16 | 161.60 | 161.60 | 161.60 | 161.60 | 27,267 |
2021-06-15 | 166.56 | 166.56 | 166.56 | 166.56 | 14,008 |
2021-06-14 | 167.20 | 167.20 | 167.20 | 167.20 | 21,183 |
2021-06-11 | 171.80 | 171.80 | 171.80 | 171.80 | 8,066 |
2021-06-10 | 165.90 | 165.90 | 165.90 | 165.90 | 13,330 |
2021-06-09 | 164.60 | 164.60 | 164.60 | 164.60 | 7,738 |
2021-06-08 | 166.00 | 166.00 | 166.00 | 166.00 | 722 |
2021-06-07 | 164.90 | 164.90 | 164.90 | 164.90 | 19,343 |
2021-06-04 | 165.20 | 165.20 | 165.20 | 165.20 | 7,011 |
2021-06-03 | 165.00 | 165.00 | 165.00 | 165.00 | 3,726 |
2021-06-02 | 162.30 | 162.30 | 162.30 | 162.30 | 56,435 |
2021-06-01 | 165.60 | 165.60 | 165.60 | 165.60 | 30,725 |
2021-05-28 | 161.50 | 161.50 | 161.50 | 161.50 | 15,464 |
2021-05-27 | 156.50 | 156.50 | 156.50 | 156.50 | 21,556 |
2021-05-26 | 156.90 | 156.90 | 156.90 | 156.90 | 11,425 |
2021-05-25 | 156.40 | 156.40 | 156.40 | 156.40 | 321,738 |
2021-05-24 | 152.62 | 152.62 | 152.62 | 152.62 | 116,157 |
2021-05-21 | 154.04 | 154.04 | 154.04 | 154.04 | 317,431 |
2021-05-20 | 151.00 | 151.00 | 151.00 | 151.00 | 15,491 |
2021-05-19 | 147.90 | 147.90 | 147.90 | 147.90 | 18,055 |
2021-05-18 | 149.10 | 149.10 | 149.10 | 149.10 | 43,319 |
2021-05-17 | 145.20 | 145.20 | 145.20 | 145.20 | 5,055 |
2021-05-14 | 146.90 | 146.90 | 146.90 | 146.90 | 39,496 |
2021-05-13 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
2021-05-12 | 145.00 | 145.00 | 145.00 | 145.00 | 530 |
2021-05-11 | 145.60 | 145.60 | 145.60 | 145.60 | 7,109 |
2021-05-10 | 145.40 | 145.40 | 145.40 | 145.40 | 1,782 |
2021-05-07 | 151.50 | 151.50 | 151.50 | 151.50 | 18,543 |
2021-05-06 | 150.10 | 150.10 | 150.10 | 150.10 | 12,620 |
2021-05-05 | 152.74 | 152.74 | 152.74 | 152.74 | 18,502 |
2021-05-04 | 154.40 | 154.40 | 154.40 | 154.40 | 15,419 |
2021-04-30 | 163.40 | 163.40 | 163.40 | 163.40 | 16,448 |
2021-04-29 | 167.30 | 167.30 | 167.30 | 167.30 | 54,295 |
2021-04-28 | 174.40 | 174.40 | 174.40 | 174.40 | 12,467 |
2021-04-27 | 175.20 | 175.20 | 175.20 | 175.20 | 25,452 |
2021-04-26 | 180.50 | 180.50 | 180.50 | 180.50 | 23,559 |
2021-04-23 | 179.60 | 179.60 | 179.60 | 179.60 | 12,231 |
2021-04-22 | 181.49 | 181.49 | 181.49 | 181.49 | 25,649 |
2021-04-21 | 179.10 | 179.10 | 179.10 | 179.10 | 18,438 |
2021-04-20 | 174.70 | 174.70 | 174.70 | 174.70 | 28,171 |
2021-04-19 | 176.80 | 176.80 | 176.80 | 176.80 | 5,037 |
2021-04-16 | 174.90 | 174.90 | 174.90 | 174.90 | 21,573 |
2021-04-15 | 176.70 | 176.70 | 176.70 | 176.70 | 19,935 |
2021-04-14 | 170.60 | 170.60 | 170.60 | 170.60 | 15,073 |
2021-04-13 | 170.10 | 170.10 | 170.10 | 170.10 | 12,328 |
2021-04-12 | 161.80 | 161.80 | 161.80 | 161.80 | 17,916 |
2021-04-09 | 165.40 | 165.40 | 165.40 | 165.40 | 20,657 |
2021-04-08 | 163.10 | 163.10 | 163.10 | 163.10 | 6,976 |
2021-04-07 | 159.10 | 159.10 | 159.10 | 159.10 | 1,120 |
2021-04-06 | 153.08 | 153.08 | 153.08 | 153.08 | 1,112 |
2021-04-01 | 153.08 | 153.08 | 153.08 | 153.08 | 25,073 |
2021-03-31 | 145.04 | 145.04 | 145.04 | 145.04 | 4,694 |
2021-03-30 | 140.40 | 140.40 | 140.40 | 140.40 | 2,886 |
2021-03-29 | 140.40 | 140.40 | 140.40 | 140.40 | 2,008 |
2021-03-26 | 140.40 | 140.40 | 140.40 | 140.40 | 21,911 |
2021-03-25 | 141.00 | 141.00 | 141.00 | 141.00 | 3,375 |
2021-03-24 | 143.60 | 143.60 | 143.60 | 143.60 | 21,391 |
2021-03-23 | 148.80 | 148.80 | 148.80 | 148.80 | 1,962 |
2021-03-22 | 144.60 | 144.60 | 144.60 | 144.60 | 174 |
2021-03-19 | 144.60 | 144.60 | 144.60 | 144.60 | 32,579 |
2021-03-18 | 144.60 | 144.60 | 144.60 | 144.60 | 8,789 |
2021-03-17 | 148.60 | 148.60 | 148.60 | 148.60 | 7,400 |
2021-03-16 | 152.60 | 152.60 | 152.60 | 152.60 | 14,796 |
2021-03-15 | 151.40 | 151.40 | 151.40 | 151.40 | 12,738 |
2021-03-12 | 148.00 | 148.00 | 148.00 | 148.00 | 55,198 |
2021-03-11 | 146.20 | 146.20 | 146.20 | 146.20 | 43,693 |
2021-03-10 | 142.00 | 142.00 | 142.00 | 142.00 | 32,710 |
2021-03-09 | 138.00 | 138.00 | 138.00 | 138.00 | 421,853 |
2021-03-08 | 129.00 | 129.00 | 129.00 | 129.00 | 28,040 |
2021-03-05 | 128.40 | 128.40 | 128.40 | 128.40 | 17,166 |
2021-03-04 | 129.00 | 129.00 | 129.00 | 129.00 | 5,389 |
2021-03-03 | 133.00 | 133.00 | 133.00 | 133.00 | 6,079 |
2021-03-02 | 138.20 | 138.20 | 138.20 | 138.20 | 22,002 |
2021-03-01 | 133.20 | 133.20 | 133.20 | 133.20 | 11,911 |
2021-02-26 | 130.80 | 130.80 | 130.80 | 130.80 | 402,352 |
2021-02-25 | 129.80 | 129.80 | 129.80 | 129.80 | 18,906 |
2021-02-24 | 131.00 | 131.00 | 131.00 | 131.00 | 3,441 |
2021-02-23 | 129.33 | 129.33 | 129.33 | 129.33 | 16,950 |
2021-02-22 | 137.60 | 137.60 | 137.60 | 137.60 | 315 |
2021-02-19 | 137.60 | 137.60 | 137.60 | 137.60 | 297,595 |
2021-02-18 | 135.60 | 135.60 | 135.60 | 135.60 | 1,728 |
2021-02-17 | 137.80 | 137.80 | 137.80 | 137.80 | 9,553 |
2021-02-16 | 144.40 | 144.40 | 144.40 | 144.40 | 11,062 |
2021-02-15 | 145.00 | 145.00 | 145.00 | 145.00 | 31,157 |
2021-02-12 | 143.00 | 143.00 | 143.00 | 143.00 | 33,383 |
2021-02-11 | 147.80 | 147.80 | 147.80 | 147.80 | 11,859 |
2021-02-10 | 147.40 | 147.40 | 147.40 | 147.40 | 20,743 |
2021-02-09 | 147.00 | 147.00 | 147.00 | 147.00 | 7,668 |
2021-02-08 | 147.80 | 147.80 | 147.80 | 147.80 | 3,223 |
2021-02-05 | 155.00 | 155.00 | 155.00 | 155.00 | 38,046 |
2021-02-04 | 154.20 | 154.20 | 154.20 | 154.20 | 5,447 |
2021-02-03 | 153.60 | 153.60 | 153.60 | 153.60 | 3,779 |
2021-02-02 | 153.60 | 153.60 | 153.60 | 153.60 | 110,850 |
2021-02-01 | 157.00 | 157.00 | 157.00 | 157.00 | 297,353 |
2021-01-29 | 164.00 | 164.00 | 164.00 | 164.00 | 4,092 |
2021-01-28 | 164.00 | 164.00 | 164.00 | 164.00 | 1,041 |
2021-01-27 | 160.00 | 160.00 | 160.00 | 160.00 | 606 |
2021-01-26 | 164.60 | 164.60 | 164.60 | 164.60 | 495 |
2021-01-25 | 164.60 | 164.60 | 164.60 | 164.60 | 2,514 |
2021-01-22 | 166.60 | 166.60 | 166.60 | 166.60 | 22,576 |
2021-01-21 | 173.00 | 173.00 | 173.00 | 173.00 | 9,738 |
2021-01-20 | 168.80 | 168.80 | 168.80 | 168.80 | 10,385 |
2021-01-19 | 170.40 | 170.40 | 170.40 | 170.40 | 8,065 |
2021-01-18 | 170.80 | 170.80 | 170.80 | 170.80 | 8,546 |
2021-01-15 | 167.20 | 167.20 | 167.20 | 167.20 | 5,465 |
2021-01-14 | 174.60 | 174.60 | 174.60 | 174.60 | 8,667 |
2021-01-13 | 174.60 | 174.60 | 174.60 | 174.60 | 3,634 |
2021-01-12 | 177.80 | 177.80 | 177.80 | 177.80 | 9,373 |
2021-01-11 | 176.60 | 176.60 | 176.60 | 176.60 | 19,731 |
2021-01-08 | 184.20 | 184.20 | 184.20 | 184.20 | 9,253 |
2021-01-07 | 182.60 | 182.60 | 182.60 | 182.60 | 15,630 |
2021-01-06 | 170.22 | 170.22 | 170.22 | 170.22 | 0 |
2021-01-05 | 170.22 | 170.22 | 170.22 | 170.22 | 0 |
2021-01-04 | 170.22 | 170.22 | 170.22 | 170.22 | 12,709 |
2020-12-31 | 183.62 | 183.62 | 183.62 | 183.62 | 0 |
2020-12-30 | 183.62 | 183.62 | 183.62 | 183.62 | 9,217 |
2020-12-29 | 179.00 | 179.00 | 179.00 | 179.00 | 6,751 |
2020-12-24 | 169.40 | 169.40 | 169.40 | 169.40 | 0 |
2020-12-23 | 169.40 | 169.40 | 169.40 | 169.40 | 84 |
2020-12-22 | 165.20 | 165.20 | 165.20 | 165.20 | 73 |
2020-12-21 | 165.80 | 165.80 | 165.80 | 165.80 | 0 |
2020-12-18 | 165.80 | 165.80 | 165.80 | 165.80 | 2,213 |
2020-12-17 | 164.60 | 164.60 | 164.60 | 164.60 | 17,396 |
2020-12-16 | 146.05 | 146.05 | 146.05 | 146.05 | 198 |
2020-12-15 | 146.05 | 146.05 | 146.05 | 146.05 | 1,621 |
2020-12-14 | 146.05 | 146.05 | 146.05 | 146.05 | 18,738 |
2020-12-11 | 146.05 | 146.05 | 146.05 | 146.05 | 53,921 |
2020-12-10 | 145.74 | 145.74 | 145.74 | 145.74 | 30,796 |
2020-12-09 | 150.40 | 150.40 | 150.40 | 150.40 | 0 |
2020-12-08 | 150.40 | 150.40 | 150.40 | 150.40 | 0 |
2020-12-07 | 150.40 | 150.40 | 150.40 | 150.40 | 1,924 |
2020-12-04 | 155.60 | 155.60 | 155.60 | 155.60 | 5,349 |
2020-12-03 | 155.80 | 155.80 | 155.80 | 155.80 | 913 |
2020-12-02 | 160.20 | 160.20 | 160.20 | 160.20 | 23,857 |
2020-12-01 | 161.35 | 161.35 | 161.35 | 161.35 | 392,097 |
2020-11-30 | 153.40 | 153.40 | 153.40 | 153.40 | 230 |
2020-11-27 | 153.40 | 153.40 | 153.40 | 153.40 | 7,576 |
2020-11-26 | 148.61 | 148.61 | 148.61 | 148.61 | 2,994 |
2020-11-25 | 146.60 | 146.60 | 146.60 | 146.60 | 5,699 |
2020-11-24 | 147.70 | 147.70 | 147.70 | 147.70 | 2,106 |
2020-11-23 | 150.40 | 150.40 | 150.40 | 150.40 | 2,711 |
2020-11-20 | 146.60 | 146.60 | 146.60 | 146.60 | 1,670 |
2020-11-19 | 149.00 | 149.00 | 149.00 | 149.00 | 2,171 |
2020-11-18 | 133.71 | 133.71 | 133.71 | 133.71 | 198 |
2020-11-17 | 133.71 | 133.71 | 133.71 | 133.71 | 12,650 |
2020-11-16 | 133.71 | 133.71 | 133.71 | 133.71 | 56,997 |
2020-11-13 | 133.71 | 133.71 | 133.71 | 133.71 | 10,627 |
2020-11-12 | 130.28 | 130.28 | 130.28 | 130.28 | 14,422 |
2020-11-11 | 125.20 | 125.20 | 125.20 | 125.20 | 21,554 |
2020-11-10 | 121.65 | 121.65 | 121.65 | 121.65 | 857 |
2020-11-09 | 152.04 | 152.04 | 152.04 | 152.04 | 6,133 |
2020-11-06 | 150.18 | 150.18 | 150.18 | 150.18 | 37,636 |
2020-11-05 | 144.95 | 144.95 | 144.95 | 144.95 | 49,531 |
2020-11-04 | 137.84 | 137.84 | 137.84 | 137.84 | 8,736 |
2020-11-03 | 137.84 | 137.84 | 137.84 | 137.84 | 239 |
2020-11-02 | 137.84 | 137.84 | 137.84 | 137.84 | 140,837 |
2020-10-30 | 137.59 | 137.59 | 137.59 | 137.59 | 10,015 |
2020-10-29 | 127.00 | 127.00 | 127.00 | 127.00 | 812 |
2020-10-28 | 127.00 | 127.00 | 127.00 | 127.00 | 8,896 |
2020-10-27 | 130.80 | 130.80 | 130.80 | 130.80 | 69,711 |
2020-10-26 | 139.60 | 139.60 | 139.60 | 139.60 | 10,469 |
2020-10-23 | 140.32 | 140.32 | 140.32 | 140.32 | 44,312 |
2020-10-22 | 144.40 | 144.40 | 144.40 | 144.40 | 1,608 |
2020-10-21 | 144.40 | 144.40 | 144.40 | 144.40 | 1,164 |
2020-10-20 | 144.40 | 144.40 | 144.40 | 144.40 | 0 |
2020-10-16 | 144.40 | 144.40 | 144.40 | 144.40 | 295 |
2020-10-15 | 144.00 | 144.00 | 144.00 | 144.00 | 504,054 |
2020-10-14 | 144.40 | 144.40 | 144.40 | 144.40 | 99,732 |
2020-10-13 | 141.44 | 141.44 | 141.44 | 141.44 | 25,788 |
2020-10-12 | 125.80 | 125.80 | 125.80 | 125.80 | 512 |
2020-10-09 | 125.80 | 125.80 | 125.80 | 125.80 | 219 |
2020-10-08 | 125.80 | 125.80 | 125.80 | 125.80 | 2,748 |
2020-10-07 | 125.80 | 125.80 | 125.80 | 125.80 | 2,386 |
2020-10-06 | 125.80 | 125.80 | 125.80 | 125.80 | 723 |
2020-10-05 | 125.20 | 125.20 | 125.20 | 125.20 | 0 |
2020-10-02 | 125.20 | 125.20 | 125.20 | 125.20 | 0 |
2020-10-01 | 125.20 | 125.20 | 125.20 | 125.20 | 0 |
2020-09-30 | 125.20 | 125.20 | 125.20 | 125.20 | 288 |
2020-09-29 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
2020-09-28 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
2020-09-25 | 112.00 | 112.00 | 112.00 | 112.00 | 547 |
2020-09-24 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
2020-09-23 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
2020-09-22 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
2020-09-21 | 111.40 | 111.40 | 111.40 | 111.40 | 0 |
2020-09-18 | 111.40 | 111.40 | 111.40 | 111.40 | 12,758 |
2020-09-17 | 112.40 | 112.40 | 112.40 | 112.40 | 0 |
2020-09-16 | 112.40 | 112.40 | 112.40 | 112.40 | 218 |
2020-09-15 | 113.20 | 113.20 | 113.20 | 113.20 | 394 |
2020-09-14 | 110.85 | 110.85 | 110.85 | 110.85 | 0 |
2020-09-11 | 110.85 | 110.85 | 110.85 | 110.85 | 184 |
2020-04-03 | 64.70 | 64.70 | 64.70 | 64.70 | 0 |
2020-04-02 | 64.70 | 64.70 | 64.70 | 64.70 | 75 |
2020-04-01 | 64.70 | 64.70 | 64.70 | 64.70 | 67 |