Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-09 | 49.90 | 49.90 | 48.80 | 48.80 | 195,054 |
2024-05-08 | 50.80 | 50.80 | 49.30 | 49.80 | 910,375 |
2024-05-07 | 50.20 | 51.20 | 49.70 | 50.60 | 867,305 |
2024-05-06 | 50.20 | 50.20 | 50.20 | 50.20 | 0 |
2024-05-03 | 48.50 | 50.20 | 48.30 | 50.20 | 910,771 |
2024-05-02 | 49.70 | 49.90 | 48.40 | 48.50 | 295,267 |
2024-05-01 | 50.00 | 50.40 | 48.30 | 49.20 | 1,437,800 |
2024-04-30 | 48.50 | 51.00 | 48.00 | 50.60 | 2,541,151 |
2024-04-29 | 47.00 | 49.00 | 45.90 | 48.80 | 1,674,191 |
2024-04-26 | 45.30 | 47.90 | 45.00 | 47.00 | 1,404,709 |
2024-04-25 | 46.20 | 47.90 | 44.60 | 45.20 | 1,898,076 |
2024-04-24 | 44.90 | 45.00 | 43.50 | 44.90 | 802,043 |
2024-04-23 | 43.10 | 43.80 | 42.60 | 43.20 | 327,034 |
2024-04-22 | 42.70 | 44.40 | 42.70 | 43.00 | 313,385 |
2024-04-19 | 43.10 | 44.40 | 42.40 | 43.50 | 445,456 |
2024-04-18 | 43.70 | 44.10 | 43.20 | 43.40 | 363,590 |
2024-04-17 | 44.20 | 44.20 | 42.70 | 43.70 | 377,139 |
2024-04-16 | 44.50 | 44.50 | 42.50 | 42.70 | 1,154,233 |
2024-04-15 | 47.00 | 47.00 | 44.40 | 44.70 | 965,601 |
2024-04-12 | 45.50 | 47.50 | 44.30 | 46.90 | 1,533,808 |
2024-04-11 | 43.90 | 46.20 | 43.90 | 45.60 | 881,542 |
2024-04-10 | 45.00 | 46.20 | 43.70 | 44.00 | 1,580,440 |
2024-04-09 | 44.30 | 45.00 | 43.50 | 45.00 | 1,014,078 |
2024-04-08 | 41.00 | 44.40 | 40.60 | 44.30 | 2,050,494 |
2024-04-05 | 40.00 | 41.20 | 39.90 | 41.20 | 1,543,363 |
2024-04-04 | 39.70 | 40.00 | 38.60 | 39.70 | 1,043,005 |
2024-04-03 | 39.60 | 39.60 | 37.70 | 39.20 | 1,671,585 |
2024-04-02 | 39.80 | 39.80 | 38.60 | 38.80 | 938,562 |
2024-04-01 | 39.35 | 39.35 | 39.35 | 39.35 | 0 |
2024-03-29 | 39.35 | 39.35 | 39.35 | 39.35 | 0 |
2024-03-28 | 38.95 | 39.95 | 38.30 | 39.35 | 956,015 |
2024-03-27 | 39.65 | 39.65 | 38.30 | 38.40 | 471,371 |
2024-03-26 | 38.30 | 39.00 | 38.25 | 39.00 | 386,084 |
2024-03-25 | 38.80 | 39.50 | 38.00 | 38.55 | 525,166 |
2024-03-22 | 39.50 | 39.70 | 38.15 | 38.95 | 452,711 |
2024-03-21 | 40.00 | 40.85 | 39.15 | 39.15 | 552,758 |
2024-03-20 | 39.65 | 40.35 | 39.40 | 40.35 | 895,293 |
2024-03-19 | 39.05 | 39.45 | 38.50 | 39.35 | 483,739 |
2024-03-18 | 39.00 | 40.60 | 38.65 | 39.10 | 625,711 |
2024-03-15 | 39.00 | 40.50 | 39.00 | 39.25 | 425,867 |
2024-03-14 | 39.35 | 39.95 | 39.30 | 39.30 | 788,280 |
2024-03-13 | 39.80 | 40.45 | 39.20 | 40.00 | 1,201,156 |
2024-03-12 | 38.00 | 38.50 | 37.80 | 38.20 | 245,986 |
2024-03-11 | 39.50 | 39.50 | 37.50 | 37.85 | 765,742 |
2024-03-08 | 39.90 | 40.00 | 39.40 | 39.40 | 522,729 |
2024-03-07 | 39.95 | 40.00 | 39.00 | 39.95 | 362,648 |
2024-03-06 | 39.00 | 40.95 | 38.85 | 40.60 | 1,314,884 |
2024-03-05 | 39.30 | 40.00 | 38.55 | 38.55 | 609,876 |
2024-03-04 | 38.70 | 39.50 | 38.60 | 39.30 | 659,712 |
2024-03-01 | 38.70 | 39.15 | 38.70 | 39.15 | 276,560 |
2024-02-29 | 39.70 | 39.70 | 38.25 | 38.60 | 1,318,177 |
2024-02-28 | 39.75 | 39.75 | 39.75 | 39.75 | 363,091 |
2024-02-27 | 39.40 | 40.45 | 39.20 | 40.20 | 506,015 |
2024-02-26 | 40.20 | 40.40 | 39.60 | 39.60 | 694,440 |
2024-02-23 | 40.40 | 40.40 | 40.40 | 40.40 | 397,082 |
2024-02-22 | 40.25 | 40.95 | 39.60 | 40.65 | 760,004 |
2024-02-21 | 41.00 | 41.00 | 39.80 | 40.40 | 406,812 |
2024-02-20 | 40.80 | 41.00 | 40.00 | 40.10 | 798,323 |
2024-02-19 | 38.90 | 41.00 | 38.85 | 40.80 | 2,213,996 |
2024-02-16 | 38.20 | 38.90 | 38.10 | 38.90 | 872,067 |
2024-02-15 | 38.40 | 38.40 | 37.80 | 37.95 | 748,513 |
2024-02-14 | 38.00 | 38.65 | 37.45 | 37.50 | 425,968 |
2024-02-13 | 37.85 | 38.05 | 37.25 | 37.75 | 566,873 |
2024-02-12 | 36.40 | 37.10 | 36.40 | 36.90 | 492,844 |
2024-02-09 | 36.70 | 36.70 | 36.40 | 36.40 | 406,751 |
2024-02-08 | 36.40 | 37.90 | 36.40 | 37.50 | 549,375 |
2024-02-07 | 36.20 | 36.50 | 36.15 | 36.50 | 365,834 |
2024-02-06 | 37.60 | 38.00 | 36.40 | 36.40 | 458,482 |
2024-02-05 | 37.60 | 37.60 | 37.00 | 37.55 | 377,755 |
2024-02-02 | 38.00 | 38.45 | 37.45 | 37.90 | 363,128 |
2024-02-01 | 38.60 | 38.60 | 37.65 | 37.85 | 544,630 |
2024-01-31 | 37.50 | 39.00 | 37.50 | 38.60 | 1,121,721 |
2024-01-30 | 36.60 | 38.00 | 36.60 | 38.00 | 453,024 |
2024-01-29 | 36.90 | 37.00 | 36.40 | 36.75 | 291,222 |
2024-01-26 | 36.20 | 37.00 | 35.90 | 37.00 | 586,776 |
2024-01-25 | 35.60 | 37.00 | 35.00 | 37.00 | 974,280 |
2024-01-24 | 37.00 | 38.45 | 34.95 | 35.50 | 2,076,905 |
2024-01-23 | 36.15 | 36.80 | 36.05 | 36.80 | 646,308 |
2024-01-22 | 35.00 | 38.00 | 34.90 | 36.80 | 2,236,466 |
2024-01-19 | 34.40 | 35.35 | 34.40 | 34.60 | 457,191 |
2024-01-18 | 34.85 | 35.45 | 34.30 | 34.30 | 592,285 |
2024-01-17 | 35.00 | 35.45 | 34.15 | 35.20 | 460,201 |
2024-01-16 | 35.70 | 36.95 | 34.75 | 35.10 | 696,859 |
2024-01-15 | 36.95 | 36.95 | 35.70 | 35.70 | 383,937 |
2024-01-12 | 35.25 | 36.20 | 35.10 | 35.55 | 841,482 |
2024-01-11 | 35.75 | 35.75 | 34.95 | 35.25 | 309,921 |
2024-01-10 | 36.05 | 36.05 | 34.20 | 34.90 | 1,313,887 |
2024-01-09 | 36.30 | 36.35 | 35.85 | 36.00 | 495,164 |
2024-01-08 | 36.50 | 37.40 | 35.50 | 36.30 | 1,755,459 |
2024-01-05 | 37.00 | 37.40 | 36.40 | 36.70 | 649,492 |
2024-01-04 | 37.00 | 37.80 | 36.90 | 36.90 | 451,749 |
2024-01-03 | 38.00 | 38.05 | 36.80 | 36.90 | 1,636,386 |
2024-01-02 | 38.50 | 39.00 | 38.00 | 38.50 | 228,767 |
2024-01-01 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2023-12-29 | 38.50 | 38.50 | 37.00 | 37.00 | 488,104 |
2023-12-28 | 38.80 | 38.80 | 38.00 | 38.50 | 1,051,263 |
2023-12-27 | 37.50 | 39.50 | 36.60 | 39.25 | 2,500,166 |
2023-12-26 | 37.60 | 37.60 | 37.60 | 37.60 | 0 |
2023-12-25 | 37.60 | 37.60 | 37.60 | 37.60 | 0 |
2023-12-22 | 35.00 | 37.60 | 35.00 | 37.60 | 604,288 |
2023-12-21 | 37.50 | 37.50 | 34.75 | 34.75 | 902,143 |
2023-12-20 | 34.20 | 38.50 | 34.00 | 36.80 | 4,298,107 |
2023-12-19 | 31.80 | 34.20 | 31.80 | 33.85 | 2,045,365 |
2023-12-18 | 31.90 | 32.35 | 31.50 | 32.30 | 963,668 |
2023-12-15 | 31.40 | 32.60 | 31.20 | 31.75 | 1,592,841 |
2023-12-14 | 29.80 | 31.70 | 29.80 | 31.10 | 2,034,994 |
2023-12-13 | 31.40 | 31.40 | 30.00 | 30.00 | 1,967,058 |
2023-12-12 | 32.55 | 32.55 | 31.15 | 31.50 | 2,312,289 |
2023-12-11 | 34.00 | 34.00 | 32.55 | 32.55 | 1,121,543 |
2023-12-08 | 32.10 | 34.00 | 32.00 | 34.00 | 5,795,279 |
2023-12-07 | 31.70 | 31.75 | 31.00 | 31.40 | 281,451 |
2023-12-06 | 33.10 | 34.00 | 31.50 | 31.75 | 1,997,635 |
2023-12-05 | 30.65 | 33.50 | 30.65 | 33.00 | 869,333 |
2023-12-04 | 29.30 | 31.40 | 28.55 | 31.40 | 2,619,403 |
2023-12-01 | 29.30 | 30.00 | 28.90 | 29.78 | 330,900 |
2023-11-30 | 29.35 | 30.10 | 29.35 | 29.80 | 492,220 |
2023-11-29 | 29.60 | 29.70 | 29.30 | 29.30 | 349,059 |
2023-11-28 | 29.75 | 30.30 | 29.75 | 30.08 | 101,476 |
2023-11-27 | 30.00 | 30.50 | 29.70 | 30.50 | 340,791 |
2023-11-24 | 29.70 | 29.70 | 29.50 | 30.45 | 33,774 |
2023-11-23 | 29.50 | 29.95 | 29.30 | 30.28 | 693,330 |
2023-11-22 | 30.50 | 31.35 | 29.45 | 29.58 | 587,710 |
2023-11-21 | 30.45 | 30.45 | 29.80 | 30.58 | 396,730 |
2023-11-20 | 31.00 | 31.70 | 29.70 | 30.50 | 552,233 |
2023-11-17 | 30.45 | 31.40 | 30.30 | 30.50 | 1,071,194 |
2023-11-16 | 29.80 | 30.50 | 29.80 | 30.28 | 501,384 |
2023-11-15 | 29.50 | 30.65 | 29.50 | 30.35 | 506,823 |
2023-11-14 | 30.00 | 30.35 | 29.85 | 30.13 | 728,288 |
2023-11-13 | 29.50 | 30.70 | 29.50 | 30.00 | 1,029,833 |
2023-11-10 | 30.20 | 30.50 | 29.50 | 30.00 | 1,810,254 |
2023-11-09 | 28.30 | 30.20 | 28.30 | 29.50 | 2,856,045 |
2023-11-08 | 28.60 | 28.60 | 27.50 | 27.50 | 537,925 |
2023-11-07 | 29.70 | 29.90 | 28.50 | 28.50 | 875,496 |
2023-11-06 | 27.15 | 29.60 | 27.15 | 29.35 | 1,504,554 |
2023-11-03 | 26.70 | 28.00 | 26.70 | 27.68 | 615,624 |
2023-11-02 | 27.30 | 27.30 | 26.50 | 27.00 | 339,857 |
2023-11-01 | 26.95 | 27.40 | 26.05 | 26.90 | 376,357 |
2023-10-31 | 27.20 | 27.50 | 26.60 | 27.18 | 837,264 |
2023-10-30 | 27.10 | 27.50 | 26.00 | 27.60 | 1,003,766 |
2023-10-27 | 28.00 | 28.40 | 27.00 | 27.60 | 500,850 |
2023-10-26 | 28.15 | 28.20 | 28.15 | 27.60 | 130,551 |
2023-10-25 | 28.50 | 28.50 | 27.00 | 27.00 | 494,743 |
2023-10-24 | 27.20 | 27.50 | 26.80 | 27.40 | 381,075 |
2023-10-23 | 28.20 | 28.20 | 27.30 | 27.30 | 469,593 |
2023-10-20 | 28.50 | 28.50 | 27.50 | 27.95 | 1,155,933 |
2023-10-19 | 28.50 | 28.50 | 28.00 | 28.00 | 1,569,088 |
2023-10-18 | 28.40 | 28.50 | 27.90 | 28.00 | 620,499 |
2023-10-17 | 28.00 | 28.60 | 27.75 | 28.40 | 701,911 |
2023-10-16 | 29.00 | 29.20 | 27.80 | 28.60 | 663,890 |
2023-10-13 | 27.95 | 28.95 | 27.95 | 28.95 | 623,298 |
2023-10-12 | 27.05 | 28.25 | 27.05 | 28.25 | 231,487 |
2023-10-11 | 27.10 | 28.00 | 27.10 | 28.00 | 751,914 |
2023-10-10 | 27.00 | 27.00 | 26.65 | 26.65 | 699,445 |
2023-10-09 | 26.00 | 26.55 | 25.90 | 26.00 | 489,834 |
2023-10-06 | 25.60 | 26.60 | 25.30 | 25.70 | 1,838,917 |
2023-10-05 | 27.00 | 27.00 | 25.80 | 26.35 | 462,129 |
2023-10-04 | 27.00 | 27.00 | 26.00 | 26.00 | 764,509 |
2023-10-03 | 27.40 | 28.30 | 26.60 | 26.60 | 766,609 |
2023-10-02 | 28.05 | 28.40 | 27.40 | 27.40 | 1,116,649 |
2023-09-29 | 27.80 | 28.35 | 27.80 | 28.35 | 314,178 |
2023-09-28 | 28.00 | 28.55 | 27.60 | 27.70 | 708,083 |
2023-09-27 | 28.00 | 28.00 | 27.00 | 27.50 | 815,633 |
2023-09-26 | 27.80 | 28.30 | 27.55 | 28.00 | 572,440 |
2023-09-25 | 27.90 | 28.15 | 27.45 | 28.15 | 1,004,901 |
2023-09-22 | 26.55 | 27.50 | 26.50 | 27.50 | 1,357,077 |
2023-09-21 | 27.55 | 27.55 | 26.50 | 26.90 | 2,240,256 |
2023-09-20 | 28.60 | 28.80 | 26.95 | 27.80 | 2,281,436 |
2023-09-19 | 29.00 | 29.30 | 27.70 | 29.00 | 2,378,785 |
2023-09-18 | 28.00 | 31.00 | 27.50 | 28.40 | 9,299,721 |
2023-09-15 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-14 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-13 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-12 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-11 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-08 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-07 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-06 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-05 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-04 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-09-01 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-31 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-30 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-29 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-28 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-25 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-24 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-23 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-22 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-21 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-18 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-17 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-16 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-15 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-14 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-11 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-10 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-09 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-08 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-07 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-04 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-03 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-02 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-08-01 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-31 | 24.10 | 24.10 | 24.10 | 24.10 | 131,023 |
2023-07-28 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-27 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-26 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-25 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-24 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-21 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-20 | 24.10 | 24.10 | 24.10 | 24.10 | 0 |
2023-07-19 | 24.35 | 24.35 | 24.35 | 24.35 | 0 |
2023-07-18 | 24.28 | 24.35 | 24.28 | 24.35 | 123,875 |
2023-07-17 | 24.50 | 24.50 | 24.35 | 24.28 | 221,299 |
2023-07-14 | 24.40 | 25.00 | 24.35 | 24.50 | 227,615 |
2023-07-13 | 24.20 | 25.15 | 24.10 | 24.68 | 367,908 |
2023-07-12 | 24.00 | 24.15 | 24.00 | 24.75 | 376,994 |
2023-07-11 | 24.80 | 24.80 | 23.75 | 23.80 | 730,444 |
2023-07-10 | 24.10 | 25.45 | 24.05 | 24.80 | 148,191 |
2023-07-07 | 24.05 | 24.70 | 23.65 | 24.13 | 363,402 |
2023-07-06 | 24.20 | 24.20 | 23.65 | 24.00 | 495,406 |
2023-07-05 | 24.00 | 25.00 | 24.00 | 24.80 | 698,683 |
2023-07-04 | 24.15 | 24.70 | 24.10 | 24.90 | 308,598 |
2023-07-03 | 24.50 | 25.00 | 24.15 | 24.40 | 526,901 |
2023-06-30 | 24.45 | 24.73 | 24.45 | 24.73 | 151,354 |
2023-06-29 | 24.50 | 25.65 | 24.30 | 24.45 | 264,802 |
2023-06-28 | 24.85 | 25.90 | 24.15 | 25.10 | 644,912 |
2023-06-27 | 25.05 | 26.45 | 24.85 | 25.00 | 194,946 |
2023-06-26 | 25.00 | 25.70 | 25.00 | 25.48 | 169,218 |
2023-06-23 | 25.50 | 25.50 | 25.10 | 25.40 | 134,094 |
2023-06-22 | 25.35 | 25.45 | 24.90 | 24.75 | 317,833 |
2023-06-21 | 25.60 | 26.45 | 25.45 | 25.80 | 222,934 |
2023-06-20 | 26.10 | 26.10 | 25.55 | 25.60 | 396,122 |
2023-06-19 | 26.40 | 26.85 | 26.20 | 26.55 | 380,662 |
2023-06-16 | 26.50 | 26.50 | 26.00 | 26.00 | 113,252 |
2023-06-15 | 25.60 | 26.25 | 25.60 | 26.05 | 708,946 |
2023-06-14 | 25.30 | 27.50 | 25.30 | 26.50 | 644,663 |
2023-06-13 | 25.20 | 26.30 | 25.05 | 25.20 | 1,086,977 |
2023-06-12 | 25.20 | 25.50 | 25.15 | 25.15 | 195,918 |
2023-06-09 | 26.00 | 26.00 | 25.30 | 25.33 | 617,328 |
2023-06-08 | 25.75 | 25.75 | 25.73 | 25.73 | 153,228 |
2023-06-07 | 25.50 | 25.50 | 25.50 | 25.75 | 518,842 |
2023-06-06 | 26.15 | 26.15 | 25.88 | 25.88 | 88,741 |
2023-06-05 | 26.05 | 26.30 | 25.80 | 26.15 | 545,474 |
2023-06-02 | 26.00 | 26.25 | 25.90 | 26.63 | 566,306 |
2023-06-01 | 26.10 | 26.30 | 26.00 | 26.00 | 402,922 |
2023-05-31 | 26.65 | 26.65 | 26.10 | 26.10 | 302,293 |
2023-05-30 | 26.65 | 27.40 | 26.50 | 27.23 | 1,324,136 |
2023-05-29 | 27.28 | 27.28 | 27.28 | 27.28 | 0 |
2023-05-26 | 27.15 | 27.75 | 26.75 | 27.28 | 536,933 |
2023-05-25 | 27.85 | 27.85 | 26.50 | 27.10 | 381,277 |
2023-05-24 | 27.50 | 27.60 | 26.80 | 27.75 | 1,223,981 |
2023-05-23 | 28.60 | 28.60 | 27.05 | 27.93 | 659,337 |
2023-05-22 | 27.50 | 28.45 | 27.50 | 28.30 | 242,213 |
2023-05-19 | 27.00 | 28.95 | 27.00 | 28.55 | 1,678,537 |
2023-05-18 | 28.00 | 28.20 | 27.70 | 27.58 | 582,477 |
2023-05-17 | 26.85 | 29.50 | 26.85 | 27.85 | 2,057,068 |
2023-05-16 | 26.30 | 26.90 | 26.10 | 26.58 | 810,537 |
2023-05-15 | 25.10 | 26.65 | 25.10 | 25.80 | 335,565 |
2023-05-12 | 26.25 | 26.65 | 26.25 | 26.65 | 259,196 |
2023-05-11 | 27.50 | 27.50 | 26.45 | 26.90 | 316,079 |
2023-05-10 | 26.00 | 28.50 | 25.80 | 27.00 | 2,847,698 |
2023-05-09 | 25.60 | 25.95 | 24.90 | 25.20 | 879,641 |
2023-05-08 | 25.00 | 25.00 | 25.00 | 25.00 | 0 |
2023-05-05 | 25.85 | 25.95 | 24.60 | 25.00 | 851,273 |
2023-05-04 | 24.95 | 25.50 | 24.50 | 25.05 | 879,242 |
2023-05-03 | 25.05 | 26.05 | 24.25 | 24.90 | 1,523,042 |
2023-05-02 | 25.00 | 27.20 | 24.35 | 24.35 | 2,494,918 |
2023-05-01 | 24.90 | 24.90 | 24.90 | 24.90 | 0 |
2023-04-28 | 24.00 | 24.90 | 24.00 | 24.90 | 944,406 |
2023-04-27 | 24.00 | 24.85 | 23.35 | 24.50 | 465,811 |
2023-04-26 | 23.05 | 24.70 | 23.00 | 24.00 | 2,793,584 |
2023-04-25 | 23.30 | 24.25 | 23.30 | 23.45 | 1,069,780 |
2023-04-24 | 25.50 | 25.50 | 24.00 | 24.30 | 1,273,842 |
2023-04-21 | 25.55 | 25.55 | 24.80 | 24.80 | 821,785 |
2023-04-20 | 25.00 | 25.50 | 24.90 | 24.90 | 797,990 |
2023-04-19 | 25.20 | 26.45 | 25.05 | 26.45 | 707,351 |
2023-04-18 | 26.70 | 27.00 | 25.50 | 26.10 | 1,413,420 |
2023-04-17 | 21.15 | 26.80 | 21.15 | 26.70 | 4,324,247 |
2023-04-14 | 22.00 | 22.90 | 21.75 | 22.10 | 1,587,394 |
2023-04-13 | 22.30 | 22.30 | 21.15 | 21.45 | 883,810 |
2023-04-12 | 21.25 | 22.20 | 21.25 | 21.85 | 1,120,342 |
2023-04-11 | 22.00 | 22.50 | 21.45 | 22.50 | 1,496,078 |
2023-04-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-04-07 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-04-06 | 24.10 | 24.10 | 22.00 | 23.00 | 1,579,556 |
2023-04-05 | 24.70 | 24.70 | 23.90 | 23.90 | 234,964 |
2023-04-04 | 23.60 | 24.65 | 22.95 | 24.10 | 1,475,461 |
2023-04-03 | 21.00 | 22.95 | 21.00 | 22.40 | 2,227,144 |
2023-03-31 | 21.60 | 21.60 | 20.70 | 20.70 | 1,625,652 |
2023-03-30 | 21.70 | 21.90 | 21.10 | 21.90 | 695,985 |
2023-03-29 | 20.00 | 23.40 | 20.00 | 21.70 | 1,827,275 |
2023-03-28 | 20.20 | 20.60 | 19.80 | 20.50 | 1,102,222 |
2023-03-27 | 20.00 | 20.60 | 19.55 | 20.60 | 995,283 |
2023-03-24 | 20.70 | 21.10 | 18.85 | 21.00 | 1,453,291 |
2023-03-23 | 21.00 | 22.10 | 20.70 | 20.70 | 2,344,212 |
2023-03-22 | 21.00 | 22.20 | 20.20 | 21.00 | 1,673,850 |
2023-03-21 | 21.00 | 22.70 | 21.00 | 21.50 | 1,111,794 |
2023-03-20 | 23.00 | 23.00 | 20.10 | 21.80 | 3,491,223 |
2023-03-17 | 24.60 | 24.60 | 22.70 | 22.80 | 2,008,109 |
2023-03-16 | 23.20 | 24.00 | 23.00 | 23.30 | 1,354,502 |
2023-03-15 | 25.80 | 25.80 | 21.50 | 23.00 | 2,633,436 |
2023-03-14 | 24.30 | 25.00 | 23.60 | 24.60 | 2,090,160 |
2023-03-13 | 24.60 | 25.70 | 23.50 | 23.95 | 1,715,003 |
2023-03-10 | 26.00 | 26.00 | 24.30 | 25.25 | 676,629 |
2023-03-09 | 25.10 | 26.70 | 25.10 | 25.65 | 966,958 |
2023-03-08 | 25.50 | 26.60 | 25.50 | 26.30 | 712,219 |
2023-03-07 | 26.70 | 26.80 | 25.40 | 25.50 | 2,249,770 |
2023-03-06 | 27.30 | 27.50 | 26.90 | 27.30 | 162,090 |
2023-03-03 | 28.00 | 28.30 | 27.10 | 27.50 | 290,968 |
2023-03-02 | 28.10 | 28.20 | 27.50 | 27.95 | 267,774 |
2023-03-01 | 27.60 | 28.00 | 27.50 | 27.75 | 773,294 |
2023-02-28 | 27.50 | 27.50 | 26.80 | 26.80 | 303,338 |
2023-02-27 | 27.00 | 27.50 | 26.60 | 27.50 | 636,008 |
2023-02-24 | 26.90 | 28.00 | 26.90 | 27.00 | 309,078 |
2023-02-23 | 27.40 | 27.90 | 26.90 | 26.90 | 771,444 |
2023-02-22 | 28.00 | 28.00 | 27.50 | 27.25 | 339,024 |
2023-02-21 | 27.10 | 29.00 | 27.10 | 28.40 | 983,704 |
2023-02-20 | 26.80 | 28.50 | 26.80 | 27.70 | 243,458 |
2023-02-17 | 27.70 | 27.70 | 27.00 | 27.40 | 289,126 |
2023-02-16 | 28.10 | 28.20 | 27.70 | 27.70 | 251,625 |
2023-02-15 | 28.40 | 28.40 | 27.50 | 28.30 | 665,269 |
2023-02-14 | 28.90 | 28.90 | 27.60 | 28.60 | 543,893 |
2023-02-13 | 29.00 | 29.00 | 27.80 | 29.00 | 1,001,698 |
2023-02-10 | 27.30 | 28.40 | 27.30 | 28.25 | 919,015 |
2023-02-09 | 28.10 | 29.00 | 26.50 | 27.40 | 1,928,772 |
2023-02-08 | 28.20 | 28.60 | 28.00 | 28.40 | 402,065 |
2023-02-07 | 29.70 | 29.70 | 27.60 | 27.60 | 554,977 |
2023-02-06 | 29.80 | 29.80 | 27.80 | 27.80 | 881,619 |
2023-02-03 | 29.50 | 29.50 | 29.40 | 29.40 | 156,055 |
2023-02-02 | 29.50 | 30.40 | 28.10 | 29.80 | 2,414,620 |
2023-02-01 | 29.50 | 29.80 | 29.00 | 29.80 | 371,633 |
2023-01-31 | 29.60 | 30.00 | 29.20 | 29.50 | 655,999 |
2023-01-30 | 30.50 | 31.00 | 28.90 | 29.00 | 934,002 |
2023-01-27 | 30.00 | 31.20 | 29.20 | 30.90 | 817,011 |
2023-01-26 | 28.80 | 29.60 | 28.80 | 29.20 | 552,572 |
2023-01-25 | 29.00 | 29.00 | 28.20 | 28.80 | 146,731 |
2023-01-24 | 29.00 | 29.20 | 28.10 | 28.60 | 488,056 |
2023-01-23 | 29.30 | 29.30 | 28.20 | 29.00 | 694,584 |
2023-01-20 | 30.00 | 30.00 | 29.40 | 29.40 | 122,507 |
2023-01-19 | 29.30 | 29.90 | 29.20 | 29.30 | 452,651 |
2023-01-18 | 30.50 | 30.50 | 28.90 | 29.90 | 1,153,236 |
2023-01-17 | 30.70 | 30.70 | 29.00 | 29.00 | 854,084 |
2023-01-16 | 29.80 | 30.50 | 29.10 | 30.00 | 2,039,157 |
2023-01-13 | 27.40 | 29.80 | 27.40 | 29.80 | 2,002,355 |
2023-01-12 | 26.50 | 27.90 | 26.20 | 27.50 | 1,901,058 |
2023-01-11 | 25.70 | 26.00 | 25.20 | 25.20 | 331,874 |
2023-01-10 | 25.00 | 26.00 | 25.00 | 25.10 | 601,464 |
2023-01-09 | 25.60 | 25.60 | 25.00 | 25.50 | 847,613 |
2023-01-06 | 26.00 | 26.20 | 25.00 | 25.00 | 517,672 |
2023-01-05 | 27.20 | 27.20 | 25.50 | 26.00 | 1,375,076 |
2023-01-04 | 26.80 | 27.50 | 26.80 | 27.00 | 368,190 |
2023-01-03 | 26.10 | 27.00 | 26.10 | 26.80 | 233,109 |
2023-01-02 | 26.40 | 26.40 | 26.40 | 26.40 | 0 |
2022-12-30 | 26.40 | 26.90 | 26.40 | 26.40 | 255,391 |
2022-12-29 | 25.50 | 26.50 | 25.50 | 26.10 | 346,025 |
2022-12-28 | 25.90 | 25.90 | 25.50 | 25.50 | 204,271 |
2022-12-27 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
2022-12-26 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
2022-12-23 | 26.40 | 26.50 | 26.00 | 25.75 | 168,991 |
2022-12-22 | 26.00 | 26.90 | 25.60 | 26.90 | 1,043,076 |
2022-12-21 | 25.70 | 26.00 | 25.50 | 26.00 | 125,893 |
2022-12-20 | 25.30 | 26.00 | 25.30 | 25.50 | 498,880 |
2022-12-19 | 25.00 | 26.00 | 25.00 | 26.00 | 395,511 |
2022-12-16 | 25.40 | 25.40 | 23.70 | 25.00 | 1,899,599 |
2022-12-15 | 24.80 | 25.30 | 24.50 | 25.00 | 485,071 |
2022-12-14 | 25.00 | 26.20 | 23.50 | 24.80 | 3,775,368 |
2022-12-13 | 26.00 | 27.60 | 26.00 | 26.60 | 1,340,914 |
2022-12-12 | 26.20 | 26.20 | 25.50 | 26.00 | 432,601 |
2022-12-09 | 26.00 | 26.30 | 25.30 | 26.00 | 867,704 |
2022-12-08 | 27.10 | 27.50 | 25.20 | 26.20 | 1,900,431 |
2022-12-07 | 28.10 | 28.30 | 27.00 | 27.50 | 971,337 |
2022-12-06 | 28.70 | 29.00 | 28.00 | 28.00 | 910,353 |
2022-12-05 | 28.50 | 29.40 | 28.10 | 28.10 | 549,066 |
2022-12-02 | 28.60 | 28.90 | 28.10 | 28.30 | 371,069 |
2022-12-01 | 29.10 | 29.10 | 28.50 | 28.60 | 336,598 |
2022-11-30 | 29.00 | 29.10 | 28.50 | 29.00 | 536,726 |
2022-11-29 | 30.70 | 30.70 | 27.00 | 29.00 | 2,421,826 |
2022-11-28 | 30.20 | 30.20 | 28.90 | 29.10 | 1,161,167 |
2022-11-25 | 30.30 | 31.00 | 29.50 | 31.00 | 1,200,908 |
2022-11-24 | 30.30 | 32.00 | 30.00 | 30.30 | 1,639,543 |
2022-11-23 | 27.70 | 31.60 | 27.70 | 30.50 | 3,460,692 |
2022-11-22 | 26.60 | 28.10 | 26.60 | 27.80 | 690,708 |
2022-11-21 | 27.50 | 28.20 | 26.20 | 26.20 | 1,315,261 |
2022-11-18 | 27.80 | 28.50 | 27.30 | 27.50 | 747,136 |
2022-11-17 | 27.80 | 28.50 | 27.60 | 27.80 | 481,716 |
2022-11-16 | 27.10 | 27.80 | 27.10 | 27.80 | 300,923 |
2022-11-15 | 27.40 | 27.80 | 26.90 | 27.60 | 1,216,449 |
2022-11-14 | 26.50 | 27.30 | 26.20 | 26.70 | 1,141,023 |
2022-11-11 | 26.50 | 27.00 | 26.10 | 26.70 | 674,018 |
2022-11-10 | 27.10 | 27.10 | 25.50 | 26.10 | 905,090 |
2022-11-09 | 27.10 | 27.50 | 26.80 | 27.10 | 595,156 |
2022-11-08 | 27.10 | 27.50 | 26.60 | 27.25 | 210,779 |
2022-11-07 | 28.00 | 28.00 | 26.30 | 26.75 | 1,277,980 |
2022-11-04 | 26.30 | 27.60 | 26.20 | 27.40 | 1,516,911 |
2022-11-03 | 24.50 | 26.00 | 24.00 | 25.80 | 2,769,877 |
2022-11-02 | 23.90 | 24.00 | 23.30 | 23.95 | 966,599 |
2022-11-01 | 23.60 | 24.00 | 23.60 | 24.00 | 1,426,451 |
2022-10-31 | 23.70 | 23.80 | 23.00 | 23.50 | 1,223,456 |
2022-10-28 | 24.00 | 24.00 | 23.80 | 24.00 | 1,479,761 |
2022-10-27 | 24.00 | 24.00 | 23.60 | 23.90 | 1,347,862 |
2022-10-26 | 23.40 | 24.20 | 23.00 | 24.00 | 1,643,084 |
2022-10-25 | 24.10 | 24.80 | 23.20 | 23.80 | 2,007,525 |
2022-10-24 | 24.00 | 24.60 | 23.70 | 24.15 | 536,782 |
2022-10-21 | 24.50 | 25.00 | 23.70 | 23.70 | 1,520,206 |
2022-10-20 | 24.10 | 25.90 | 24.00 | 25.20 | 965,216 |
2022-10-19 | 25.20 | 25.20 | 24.10 | 24.10 | 620,543 |
2022-10-18 | 24.60 | 25.90 | 24.60 | 25.05 | 576,794 |
2022-10-17 | 24.80 | 25.50 | 24.60 | 24.60 | 614,566 |
2022-10-14 | 26.00 | 26.10 | 24.50 | 24.90 | 1,377,890 |
2022-10-13 | 25.00 | 25.90 | 25.00 | 25.40 | 515,638 |
2022-10-12 | 25.80 | 26.00 | 25.00 | 25.00 | 503,129 |
2022-10-11 | 27.60 | 27.90 | 25.60 | 26.30 | 954,328 |
2022-10-10 | 27.20 | 28.00 | 26.30 | 27.10 | 1,554,761 |
2022-10-07 | 27.30 | 28.20 | 27.30 | 27.90 | 1,372,445 |
2022-10-06 | 27.40 | 27.80 | 27.40 | 27.80 | 1,895,525 |
2022-10-05 | 26.20 | 27.70 | 25.50 | 27.35 | 2,350,142 |
2022-10-04 | 25.20 | 25.90 | 24.20 | 25.75 | 803,728 |
2022-10-03 | 25.20 | 26.50 | 25.00 | 25.20 | 1,186,488 |
2022-09-30 | 23.10 | 25.90 | 23.10 | 25.80 | 772,627 |
2022-09-29 | 24.00 | 24.50 | 23.30 | 23.70 | 715,875 |
2022-09-28 | 23.60 | 24.00 | 22.60 | 23.60 | 1,778,525 |
2022-09-27 | 25.50 | 25.50 | 23.70 | 24.10 | 972,237 |
2022-09-26 | 25.00 | 25.00 | 23.60 | 24.40 | 1,634,727 |
2022-09-23 | 25.50 | 26.10 | 22.50 | 25.00 | 5,552,790 |
2022-09-22 | 26.10 | 26.20 | 25.60 | 25.70 | 713,512 |
2022-09-21 | 26.90 | 28.00 | 26.20 | 26.15 | 705,523 |
2022-09-20 | 26.90 | 27.00 | 25.90 | 26.35 | 1,040,315 |
2022-09-19 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
2022-09-16 | 28.10 | 28.10 | 26.80 | 26.80 | 765,366 |
2022-09-15 | 27.50 | 28.80 | 27.30 | 28.55 | 869,602 |
2022-09-14 | 27.00 | 27.00 | 26.00 | 27.00 | 768,898 |
2022-09-13 | 28.90 | 28.90 | 26.20 | 27.80 | 1,556,903 |
2022-09-12 | 27.00 | 29.20 | 27.00 | 28.50 | 624,104 |
2022-09-09 | 28.30 | 29.00 | 28.00 | 28.00 | 515,825 |
2022-09-08 | 27.90 | 27.90 | 26.80 | 27.50 | 1,174,329 |
2022-09-07 | 28.40 | 29.00 | 27.00 | 27.80 | 2,235,148 |
2022-09-06 | 28.50 | 30.60 | 28.50 | 29.80 | 660,368 |
2022-09-05 | 29.00 | 30.00 | 27.80 | 28.90 | 1,278,385 |
2022-09-02 | 28.00 | 30.00 | 28.00 | 29.00 | 1,651,144 |
2022-09-01 | 29.50 | 29.60 | 28.40 | 29.00 | 892,328 |
2022-08-31 | 31.00 | 31.00 | 28.50 | 30.00 | 2,232,140 |
2022-08-30 | 33.00 | 33.10 | 31.00 | 31.80 | 1,529,618 |
2022-08-29 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-08-26 | 31.90 | 32.50 | 29.90 | 32.00 | 2,622,491 |
2022-08-25 | 32.40 | 33.90 | 32.00 | 32.20 | 3,942,773 |
2022-08-24 | 30.00 | 32.80 | 30.00 | 31.10 | 5,041,692 |
2022-08-23 | 28.00 | 30.30 | 27.20 | 28.90 | 4,298,843 |
2022-08-22 | 29.80 | 30.00 | 26.40 | 26.60 | 3,171,429 |
2022-08-19 | 30.00 | 31.90 | 29.00 | 29.30 | 3,195,126 |
2022-08-18 | 28.00 | 32.20 | 27.70 | 29.90 | 7,379,726 |
2022-08-17 | 27.00 | 29.40 | 25.00 | 28.50 | 4,872,593 |
2022-08-16 | 27.90 | 27.90 | 26.00 | 26.00 | 3,200,950 |
2022-08-15 | 27.60 | 28.00 | 26.50 | 27.60 | 3,535,668 |
2022-08-12 | 27.30 | 29.80 | 26.90 | 27.00 | 7,223,353 |
2022-08-11 | 26.00 | 29.50 | 24.20 | 27.10 | 12,887,933 |
2022-08-10 | 25.00 | 27.00 | 22.50 | 25.00 | 26,572,680 |
2022-08-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-08-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-07-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-30 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-06-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-31 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-30 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-18 | 14.50 | 14.50 | 14.50 | 14.50 | 532,454 |
2022-05-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-05-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-04-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-31 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-30 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-03-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-02-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-31 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2022-01-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-31 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-30 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-07 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-06 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-12-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-30 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-24 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-23 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-17 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-16 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-10 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-09 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-08 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-05 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-04 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-03 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-02 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-11-01 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-29 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-28 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-27 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-26 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-25 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-22 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-21 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-20 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-19 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-18 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-15 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-14 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-13 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-12 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-11 | 14.50 | 14.50 | 14.50 | 14.50 | 0 |
2021-10-08 | 14.55 | 14.55 | 14.55 | 14.55 | 0 |
2021-10-07 | 14.50 | 14.50 | 14.50 | 14.55 | 99,873 |
2021-10-06 | 14.90 | 14.90 | 14.40 | 14.75 | 1,457,416 |
2021-10-05 | 14.90 | 14.90 | 14.90 | 15.10 | 246,561 |
2021-10-04 | 14.80 | 14.90 | 14.80 | 14.85 | 367,523 |
2021-10-01 | 15.00 | 15.00 | 14.90 | 15.05 | 772,005 |
2021-09-30 | 15.80 | 15.80 | 15.10 | 15.20 | 562,675 |
2021-09-29 | 15.00 | 15.60 | 15.00 | 15.60 | 433,868 |
2021-09-28 | 15.50 | 15.80 | 14.90 | 15.35 | 972,022 |
2021-09-27 | 15.60 | 16.00 | 15.20 | 15.60 | 1,119,978 |
2021-09-24 | 15.70 | 15.70 | 15.60 | 15.60 | 313,068 |
2021-09-23 | 16.00 | 16.00 | 15.50 | 15.70 | 891,438 |
2021-09-22 | 14.30 | 15.50 | 14.30 | 15.80 | 1,110,103 |
2021-09-21 | 14.60 | 14.70 | 14.50 | 14.80 | 886,265 |
2021-09-20 | 14.60 | 14.70 | 14.10 | 14.60 | 590,196 |
2021-09-17 | 15.10 | 15.20 | 15.00 | 15.35 | 606,345 |
2021-09-16 | 15.90 | 16.30 | 15.00 | 15.00 | 1,194,230 |
2021-09-15 | 15.00 | 16.10 | 14.70 | 15.90 | 2,755,768 |
2021-09-14 | 14.90 | 14.90 | 14.60 | 14.60 | 1,353,313 |
2021-09-13 | 14.50 | 15.00 | 14.50 | 14.90 | 1,090,059 |
2021-09-10 | 14.70 | 14.90 | 14.20 | 14.55 | 193,358 |
2021-09-09 | 14.80 | 14.80 | 14.30 | 14.45 | 698,097 |
2021-09-08 | 14.40 | 14.75 | 14.40 | 14.75 | 86,207 |
2021-09-07 | 14.40 | 14.40 | 14.40 | 14.40 | 206,109 |
2021-09-06 | 15.00 | 15.00 | 15.00 | 15.00 | 532,230 |
2021-09-03 | 14.50 | 14.50 | 14.10 | 14.45 | 358,388 |
2021-09-02 | 14.40 | 14.50 | 14.40 | 14.40 | 330,701 |
2021-09-01 | 14.30 | 14.70 | 14.30 | 14.55 | 143,233 |
2021-08-31 | 14.80 | 14.80 | 14.30 | 14.30 | 166,516 |
2021-08-30 | 14.70 | 14.70 | 14.70 | 14.70 | 0 |
2021-08-27 | 14.40 | 15.00 | 14.40 | 14.70 | 110,048 |
2021-08-26 | 14.40 | 14.40 | 14.40 | 14.55 | 20,147 |
2021-08-25 | 14.40 | 14.45 | 14.40 | 14.45 | 23,810 |
2021-08-24 | 14.50 | 14.50 | 14.40 | 14.40 | 366,762 |
2021-08-23 | 14.50 | 14.50 | 14.50 | 14.50 | 255,799 |
2021-08-20 | 14.30 | 14.80 | 14.30 | 14.70 | 191,743 |
2021-08-19 | 14.40 | 14.50 | 14.30 | 14.40 | 528,657 |
2021-08-18 | 14.50 | 14.50 | 14.40 | 14.55 | 556,470 |
2021-08-17 | 14.40 | 14.60 | 14.40 | 14.45 | 338,336 |
2021-08-16 | 15.00 | 15.00 | 15.00 | 14.70 | 225,530 |
2021-08-13 | 14.40 | 14.40 | 14.40 | 14.55 | 91,615 |
2021-08-12 | 14.80 | 14.80 | 14.75 | 14.75 | 4,147 |
2021-08-11 | 14.75 | 14.80 | 14.75 | 14.80 | 3,675 |
2021-08-10 | 14.35 | 14.75 | 14.35 | 14.75 | 38,011 |
2021-08-09 | 15.00 | 15.00 | 14.40 | 14.35 | 132,148 |
2021-08-06 | 14.40 | 14.40 | 14.40 | 14.55 | 115,611 |
2021-08-05 | 14.85 | 14.85 | 14.70 | 14.70 | 85,995 |
2021-08-04 | 14.40 | 14.85 | 14.40 | 14.85 | 73,955 |
2021-08-03 | 14.60 | 14.60 | 14.50 | 14.40 | 65,948 |
2021-08-02 | 14.60 | 14.70 | 14.60 | 14.70 | 216,561 |
2021-07-30 | 14.75 | 15.00 | 14.75 | 15.00 | 45,111 |
2021-07-29 | 15.00 | 15.10 | 14.70 | 14.75 | 327,674 |
2021-07-28 | 14.70 | 14.70 | 14.70 | 14.75 | 425,931 |
2021-07-27 | 14.60 | 14.60 | 14.60 | 14.60 | 158,558 |
2021-07-26 | 14.20 | 14.60 | 14.10 | 14.60 | 439,026 |
2021-07-23 | 14.20 | 14.90 | 14.10 | 14.90 | 23,022 |
2021-07-22 | 14.40 | 14.50 | 14.00 | 14.40 | 146,882 |
2021-07-21 | 14.30 | 14.40 | 14.10 | 14.50 | 350,246 |
2021-07-20 | 14.30 | 14.30 | 14.10 | 14.60 | 262,723 |
2021-07-19 | 14.60 | 14.80 | 13.90 | 14.60 | 1,479,976 |
2021-07-16 | 14.90 | 14.90 | 14.60 | 14.90 | 254,975 |
2021-07-15 | 15.40 | 15.40 | 14.80 | 14.90 | 120,772 |
2021-07-14 | 15.25 | 15.40 | 15.25 | 15.40 | 51,450 |
2021-07-13 | 15.20 | 15.20 | 15.20 | 15.25 | 104,269 |
2021-07-12 | 14.70 | 15.20 | 14.70 | 15.00 | 800,980 |
2021-07-09 | 15.40 | 16.00 | 14.80 | 15.30 | 3,078,326 |
2021-07-08 | 15.00 | 15.00 | 14.50 | 14.95 | 10,170,861 |
2021-07-07 | 14.75 | 15.15 | 14.75 | 15.15 | 183,560 |
2021-07-06 | 14.80 | 14.90 | 14.70 | 14.75 | 375,395 |
2021-07-05 | 15.00 | 15.00 | 14.50 | 14.50 | 156,195 |
2021-07-02 | 14.70 | 15.00 | 14.70 | 15.00 | 130,113 |
2021-07-01 | 15.00 | 15.05 | 15.00 | 15.05 | 309,762 |
2021-06-30 | 15.10 | 15.20 | 14.90 | 15.00 | 304,702 |
2021-06-29 | 15.40 | 15.40 | 15.40 | 15.15 | 86,416 |
2021-06-28 | 14.60 | 15.40 | 14.60 | 15.15 | 85,155 |
2021-06-25 | 15.00 | 15.00 | 14.50 | 14.65 | 508,633 |
2021-06-24 | 14.60 | 15.40 | 14.50 | 15.40 | 189,401 |
2021-06-23 | 15.00 | 15.00 | 14.60 | 15.15 | 528,488 |
2021-06-22 | 14.90 | 14.90 | 14.20 | 14.75 | 3,211,634 |
2021-06-21 | 15.00 | 15.00 | 14.50 | 14.65 | 1,738,214 |
2021-06-18 | 15.00 | 15.20 | 14.90 | 15.00 | 1,700,342 |
2021-06-17 | 15.10 | 15.10 | 14.90 | 15.10 | 2,585,230 |
2021-06-16 | 15.70 | 16.70 | 14.70 | 15.00 | 3,962,587 |
2021-06-15 | 15.70 | 15.80 | 15.00 | 15.00 | 1,169,496 |
2021-06-14 | 16.10 | 16.20 | 15.40 | 15.35 | 2,031,387 |
2021-06-11 | 15.60 | 16.10 | 15.50 | 15.50 | 9,553,428 |
2021-06-10 | 15.50 | 16.00 | 15.50 | 15.50 | 2,449,683 |
2021-06-09 | 16.10 | 16.40 | 15.40 | 16.10 | 2,216,236 |
2021-06-08 | 16.10 | 16.70 | 15.90 | 15.90 | 972,983 |
2021-06-07 | 16.50 | 16.50 | 15.90 | 15.90 | 916,357 |
2021-06-04 | 16.00 | 16.60 | 15.60 | 16.00 | 2,763,687 |
2021-06-03 | 16.00 | 16.30 | 15.70 | 16.00 | 6,873,549 |
2021-06-02 | 16.80 | 16.80 | 15.30 | 15.30 | 220,323 |
2021-06-01 | 15.90 | 16.00 | 15.90 | 16.15 | 272,640 |
2021-05-28 | 15.50 | 16.30 | 15.50 | 16.05 | 508,105 |
2021-05-27 | 16.00 | 16.00 | 15.50 | 16.00 | 755,363 |
2021-05-26 | 15.10 | 15.60 | 14.60 | 15.55 | 3,276,908 |
2021-05-25 | 15.50 | 15.50 | 15.00 | 15.00 | 607,249 |
2021-05-24 | 15.60 | 15.70 | 15.30 | 15.45 | 498,528 |
2021-05-21 | 16.00 | 16.00 | 16.00 | 16.20 | 897,832 |
2021-05-20 | 16.90 | 16.90 | 15.30 | 15.60 | 1,069,970 |
2021-05-19 | 17.10 | 17.10 | 15.90 | 16.10 | 2,054,421 |
2021-05-18 | 17.30 | 17.30 | 16.00 | 16.95 | 1,452,172 |
2021-05-17 | 17.60 | 17.60 | 17.50 | 17.65 | 135,124 |
2021-05-14 | 17.80 | 17.80 | 17.80 | 18.35 | 758,867 |
2021-05-13 | 17.10 | 18.40 | 17.10 | 18.45 | 633,521 |
2021-05-12 | 17.90 | 18.00 | 17.90 | 17.75 | 586,138 |
2021-05-11 | 18.90 | 18.90 | 17.10 | 18.40 | 434,269 |
2021-05-10 | 19.80 | 19.80 | 18.50 | 18.70 | 941,575 |
2021-05-07 | 19.20 | 20.00 | 19.00 | 19.00 | 1,178,369 |
2021-05-06 | 18.60 | 19.00 | 17.90 | 18.35 | 1,014,933 |
2021-05-05 | 18.00 | 18.00 | 18.00 | 18.10 | 648,702 |