Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-13 | 10.25 | 10.25 | 9.26 | 10.25 | 190,250 |
2024-05-10 | 9.50 | 10.50 | 9.50 | 10.25 | 273,223 |
2024-05-09 | 8.00 | 9.50 | 8.00 | 9.50 | 341,922 |
2024-05-08 | 8.00 | 8.00 | 8.00 | 8.00 | 17,525 |
2024-05-07 | 7.75 | 8.00 | 7.75 | 8.00 | 242,741 |
2024-05-06 | 7.75 | 7.75 | 7.75 | 7.75 | 0 |
2024-05-03 | 7.50 | 7.75 | 7.50 | 7.75 | 81,596 |
2024-05-02 | 7.25 | 7.50 | 7.25 | 7.50 | 152,616 |
2024-05-01 | 7.25 | 7.25 | 7.25 | 7.25 | 271,896 |
2024-04-30 | 7.75 | 7.75 | 7.25 | 7.25 | 454,931 |
2024-04-29 | 7.75 | 8.00 | 7.75 | 7.75 | 281,009 |
2024-04-26 | 7.75 | 7.75 | 7.75 | 7.75 | 99,055 |
2024-04-25 | 7.75 | 7.75 | 7.75 | 7.75 | 74,954 |
2024-04-24 | 7.68 | 8.00 | 7.50 | 7.75 | 21,108 |
2024-04-23 | 7.75 | 7.75 | 7.50 | 7.50 | 684,922 |
2024-04-22 | 7.50 | 7.75 | 7.50 | 7.75 | 592,192 |
2024-04-19 | 7.75 | 8.00 | 7.75 | 8.00 | 162,981 |
2024-04-18 | 7.50 | 7.75 | 7.50 | 7.75 | 725,138 |
2024-04-17 | 7.50 | 7.50 | 7.50 | 7.50 | 94,083 |
2024-04-16 | 7.25 | 7.50 | 7.25 | 7.50 | 1,284,183 |
2024-04-15 | 8.75 | 8.75 | 7.25 | 7.25 | 387,118 |
2024-04-12 | 9.00 | 9.00 | 9.00 | 9.00 | 221,865 |
2024-04-11 | 9.00 | 9.00 | 9.00 | 9.00 | 85,487 |
2024-04-10 | 9.00 | 9.00 | 9.00 | 9.00 | 174,098 |
2024-04-09 | 9.00 | 9.00 | 9.00 | 9.00 | 1,665,155 |
2024-04-08 | 9.25 | 9.90 | 8.50 | 9.00 | 1,147,686 |
2024-04-05 | 10.00 | 10.00 | 8.50 | 9.25 | 1,201,893 |
2024-04-04 | 9.75 | 9.75 | 9.50 | 9.50 | 402,000 |
2024-04-03 | 9.00 | 10.20 | 8.50 | 9.75 | 3,382,643 |
2024-04-02 | 13.50 | 13.00 | 7.50 | 8.50 | 3,806,649 |
2024-04-01 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2024-03-29 | 18.50 | 18.50 | 18.50 | 18.50 | 0 |
2024-03-28 | 19.50 | 19.50 | 18.50 | 18.50 | 100,315 |
2024-03-27 | 19.50 | 19.00 | 19.00 | 19.50 | 179,106 |
2024-03-26 | 20.00 | 20.00 | 19.50 | 19.50 | 56,903 |
2024-03-25 | 20.00 | 20.00 | 20.00 | 20.00 | 2,010 |
2024-03-22 | 20.00 | 20.00 | 20.00 | 20.00 | 102,950 |
2024-03-21 | 20.00 | 20.00 | 20.00 | 20.00 | 42,339 |
2024-03-20 | 20.00 | 20.00 | 20.00 | 20.00 | 81,204 |
2024-03-19 | 20.00 | 20.00 | 20.00 | 20.00 | 872 |
2024-03-18 | 20.00 | 20.00 | 20.00 | 20.00 | 24,171 |
2024-03-15 | 22.50 | 22.50 | 19.50 | 20.00 | 455,121 |
2024-03-14 | 22.50 | 22.50 | 22.50 | 22.50 | 14,000 |
2024-03-13 | 22.50 | 22.50 | 22.50 | 22.50 | 126,109 |
2024-03-12 | 22.50 | 22.50 | 22.50 | 22.50 | 18,007 |
2024-03-11 | 22.50 | 24.50 | 22.50 | 22.50 | 35,137 |
2024-03-08 | 22.50 | 22.50 | 22.50 | 22.50 | 1,360 |
2024-03-07 | 22.50 | 22.50 | 22.50 | 22.50 | 4,889 |
2024-03-06 | 22.50 | 22.50 | 22.50 | 22.50 | 194,358 |
2024-03-05 | 22.50 | 22.50 | 22.50 | 22.50 | 22,230 |
2024-03-04 | 22.50 | 22.50 | 22.50 | 22.50 | 88,921 |
2024-03-01 | 22.50 | 22.50 | 22.50 | 22.50 | 39,549 |
2024-02-29 | 22.50 | 22.50 | 22.50 | 22.50 | 103,224 |
2024-02-28 | 22.50 | 22.50 | 21.00 | 22.50 | 99,002 |
2024-02-27 | 22.50 | 22.50 | 22.50 | 22.50 | 300,000 |
2024-02-26 | 22.50 | 22.50 | 22.50 | 22.50 | 82,281 |
2024-02-23 | 22.50 | 22.50 | 22.50 | 22.50 | 187,004 |
2024-02-22 | 22.50 | 22.50 | 22.50 | 22.50 | 148,639 |
2024-02-21 | 24.50 | 24.50 | 22.00 | 22.50 | 696,765 |
2024-02-20 | 25.50 | 25.50 | 24.50 | 24.50 | 72,451 |
2024-02-19 | 24.50 | 25.50 | 24.50 | 25.50 | 806,569 |
2024-02-16 | 24.50 | 24.50 | 24.50 | 24.50 | 180,614 |
2024-02-15 | 21.50 | 24.50 | 21.50 | 24.50 | 996,508 |
2024-02-14 | 21.50 | 21.50 | 21.50 | 21.50 | 567,651 |
2024-02-13 | 20.50 | 21.50 | 20.50 | 21.50 | 267,351 |
2024-02-12 | 19.50 | 20.00 | 19.50 | 20.00 | 197,166 |
2024-02-09 | 18.50 | 19.50 | 18.50 | 19.50 | 209,345 |
2024-02-08 | 18.00 | 18.50 | 18.00 | 18.50 | 15,536 |
2024-02-07 | 18.00 | 18.00 | 18.00 | 18.00 | 45,273 |
2024-02-06 | 18.00 | 18.00 | 18.00 | 18.00 | 203,248 |
2024-02-05 | 19.50 | 19.50 | 18.00 | 18.00 | 483,388 |
2024-02-02 | 19.50 | 19.50 | 19.00 | 19.50 | 161,601 |
2024-02-01 | 19.50 | 19.50 | 19.50 | 19.50 | 43,490 |
2024-01-31 | 19.50 | 19.50 | 19.50 | 19.50 | 32,023 |
2024-01-30 | 20.00 | 20.00 | 19.50 | 19.50 | 305,012 |
2024-01-29 | 20.50 | 20.50 | 20.00 | 20.00 | 360,720 |
2024-01-26 | 19.75 | 20.50 | 19.00 | 20.50 | 315,873 |
2024-01-25 | 19.75 | 19.75 | 19.75 | 19.75 | 13,602 |
2024-01-24 | 18.00 | 19.75 | 18.00 | 19.75 | 183,046 |
2024-01-23 | 18.00 | 19.40 | 19.40 | 19.40 | 3,735,849 |
2024-01-22 | 18.00 | 18.00 | 18.00 | 18.00 | 114,709 |
2024-01-19 | 21.00 | 21.00 | 16.00 | 17.50 | 623,652 |
2024-01-18 | 21.00 | 21.00 | 21.00 | 21.00 | 27,791 |
2024-01-17 | 21.50 | 21.50 | 20.75 | 21.00 | 138,014 |
2024-01-16 | 22.50 | 22.50 | 21.50 | 21.50 | 111,011 |
2024-01-15 | 22.25 | 22.50 | 22.25 | 22.50 | 10,515 |
2024-01-12 | 25.50 | 25.50 | 22.25 | 22.25 | 115,816 |
2024-01-11 | 25.50 | 25.50 | 25.50 | 25.50 | 142,869 |
2024-01-10 | 25.50 | 25.40 | 25.40 | 25.40 | 165,367 |
2024-01-09 | 25.50 | 25.50 | 25.50 | 25.50 | 29,402 |
2024-01-08 | 25.50 | 25.00 | 25.00 | 25.00 | 37,969 |
2024-01-05 | 25.00 | 26.00 | 25.00 | 25.50 | 183,653 |
2024-01-04 | 25.50 | 25.50 | 25.00 | 25.00 | 133,449 |
2024-01-03 | 25.00 | 27.00 | 25.50 | 25.50 | 289,694 |
2024-01-02 | 23.00 | 25.50 | 23.00 | 25.00 | 22,826 |
2024-01-01 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-12-29 | 22.00 | 23.00 | 22.00 | 23.00 | 72,537 |
2023-12-28 | 21.00 | 22.00 | 21.00 | 22.00 | 54,108 |
2023-12-27 | 21.00 | 21.00 | 21.00 | 21.00 | 116,550 |
2023-12-26 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-12-25 | 21.00 | 21.00 | 21.00 | 21.00 | 0 |
2023-12-22 | 21.00 | 21.00 | 21.00 | 21.00 | 50,910 |
2023-12-21 | 21.00 | 21.00 | 21.00 | 21.00 | 45,327 |
2023-12-20 | 20.00 | 21.00 | 20.00 | 21.00 | 238,993 |
2023-12-19 | 21.50 | 21.50 | 21.50 | 21.50 | 111,031 |
2023-12-18 | 21.50 | 21.50 | 21.50 | 21.50 | 158,378 |
2023-12-15 | 21.50 | 21.50 | 21.50 | 21.50 | 35,983 |
2023-12-14 | 22.00 | 22.50 | 21.50 | 21.50 | 81,245 |
2023-12-13 | 23.00 | 23.00 | 22.00 | 22.00 | 93,934 |
2023-12-12 | 21.00 | 23.00 | 21.00 | 23.00 | 808,360 |
2023-12-11 | 20.50 | 20.50 | 20.50 | 20.50 | 55,235 |
2023-12-08 | 20.00 | 20.50 | 20.00 | 20.50 | 262,207 |
2023-12-07 | 19.50 | 20.00 | 19.50 | 20.00 | 43,272 |
2023-12-06 | 20.00 | 20.00 | 19.50 | 19.50 | 373,938 |
2023-12-05 | 20.00 | 20.00 | 20.00 | 20.00 | 14,975 |
2023-12-04 | 20.00 | 20.00 | 20.00 | 20.00 | 98,077 |
2023-12-01 | 20.00 | 20.00 | 20.00 | 20.00 | 144,364 |
2023-11-30 | 22.00 | 22.00 | 19.30 | 20.00 | 170,526 |
2023-11-29 | 22.50 | 22.50 | 22.50 | 22.50 | 254,704 |
2023-11-28 | 23.00 | 23.00 | 22.50 | 22.50 | 122,075 |
2023-11-27 | 23.00 | 23.00 | 23.00 | 23.00 | 48,171 |
2023-11-24 | 23.50 | 23.50 | 22.50 | 23.00 | 75,719 |
2023-11-23 | 24.50 | 24.50 | 23.50 | 23.50 | 176,386 |
2023-11-22 | 24.50 | 24.50 | 24.00 | 24.50 | 159,412 |
2023-11-21 | 24.50 | 24.50 | 24.50 | 24.50 | 181,788 |
2023-11-20 | 25.00 | 25.00 | 24.50 | 24.50 | 57,234 |
2023-11-17 | 25.00 | 25.00 | 24.70 | 25.00 | 73,723 |
2023-11-16 | 23.50 | 25.00 | 23.50 | 25.00 | 350,510 |
2023-11-15 | 24.50 | 24.50 | 23.50 | 23.50 | 619,883 |
2023-11-14 | 25.00 | 25.00 | 25.00 | 25.00 | 1,443 |
2023-11-13 | 26.50 | 26.50 | 24.50 | 25.00 | 378,878 |
2023-11-10 | 27.00 | 27.00 | 26.50 | 26.50 | 147,981 |
2023-11-09 | 27.75 | 27.75 | 27.00 | 27.00 | 51,816 |
2023-11-08 | 28.00 | 28.00 | 27.50 | 27.75 | 297,031 |
2023-11-07 | 28.00 | 28.00 | 28.00 | 28.00 | 124,100 |
2023-11-06 | 28.00 | 28.00 | 28.00 | 28.00 | 70,334 |
2023-11-03 | 28.00 | 28.00 | 28.00 | 28.00 | 73,316 |
2023-11-02 | 28.00 | 28.00 | 28.00 | 28.00 | 7,000 |
2023-11-01 | 28.00 | 28.00 | 28.00 | 28.00 | 3,510 |
2023-10-31 | 28.00 | 28.00 | 28.00 | 28.00 | 15,843 |
2023-10-30 | 27.00 | 28.00 | 27.00 | 27.00 | 37,919 |
2023-10-27 | 26.50 | 27.00 | 26.50 | 27.00 | 34,266 |
2023-10-26 | 26.50 | 26.50 | 26.00 | 26.50 | 27,856 |
2023-10-25 | 26.50 | 26.50 | 26.50 | 26.50 | 22,921 |
2023-10-24 | 26.00 | 27.40 | 26.00 | 27.00 | 130,903 |
2023-10-23 | 27.00 | 27.00 | 26.50 | 26.50 | 7,506 |
2023-10-20 | 28.00 | 28.00 | 27.00 | 27.00 | 60,416 |
2023-10-19 | 28.00 | 28.00 | 28.00 | 28.00 | 43,496 |
2023-10-18 | 28.00 | 28.00 | 28.00 | 28.00 | 58,712 |
2023-10-17 | 28.00 | 28.00 | 28.00 | 28.00 | 20,787 |
2023-10-16 | 27.00 | 29.00 | 29.00 | 28.00 | 122,648 |
2023-10-13 | 28.00 | 28.00 | 27.00 | 27.00 | 94,547 |
2023-10-12 | 30.50 | 29.50 | 28.00 | 28.00 | 993,460 |
2023-10-11 | 29.00 | 30.00 | 28.50 | 30.00 | 174,557 |
2023-10-10 | 29.00 | 29.00 | 29.00 | 29.00 | 105,451 |
2023-10-09 | 33.00 | 30.00 | 30.00 | 30.00 | 103,210 |
2023-10-06 | 34.50 | 34.00 | 33.00 | 33.00 | 122,329 |
2023-10-05 | 36.00 | 36.00 | 34.50 | 34.50 | 124,188 |
2023-10-04 | 35.00 | 38.00 | 35.00 | 38.00 | 77,832 |
2023-10-03 | 30.50 | 35.50 | 30.50 | 35.00 | 187,808 |
2023-10-02 | 31.00 | 31.00 | 30.50 | 30.50 | 29,893 |
2023-09-29 | 33.50 | 35.70 | 31.00 | 31.00 | 152,041 |
2023-09-28 | 36.50 | 36.50 | 33.00 | 33.50 | 76,641 |
2023-09-27 | 36.50 | 36.50 | 36.50 | 36.50 | 45,576 |
2023-09-26 | 37.50 | 38.50 | 36.50 | 36.50 | 214,119 |
2023-09-25 | 36.50 | 37.50 | 36.50 | 37.50 | 99,594 |
2023-09-22 | 37.00 | 34.50 | 34.50 | 34.50 | 86,829 |
2023-09-21 | 37.00 | 37.00 | 37.00 | 37.00 | 28,723 |
2023-09-20 | 37.00 | 37.50 | 36.50 | 37.00 | 261,261 |
2023-09-19 | 35.00 | 37.00 | 34.00 | 37.00 | 301,286 |
2023-09-18 | 40.00 | 34.50 | 34.50 | 34.50 | 667,707 |
2023-09-15 | 41.00 | 41.00 | 37.00 | 40.00 | 358,661 |
2023-09-14 | 41.00 | 41.50 | 38.50 | 40.00 | 264,573 |
2023-09-13 | 49.50 | 44.00 | 41.50 | 41.50 | 654,858 |
2023-09-12 | 49.50 | 49.50 | 49.50 | 49.50 | 41,336 |
2023-09-11 | 49.50 | 49.50 | 49.50 | 49.50 | 133,045 |
2023-09-08 | 50.00 | 50.00 | 49.50 | 49.50 | 123,940 |
2023-09-07 | 50.00 | 50.00 | 49.50 | 49.50 | 185,748 |
2023-09-06 | 49.50 | 50.00 | 49.50 | 50.00 | 308,666 |
2023-09-05 | 47.50 | 48.00 | 47.50 | 48.00 | 98,569 |
2023-09-04 | 47.00 | 48.00 | 48.00 | 48.00 | 168,347 |
2023-09-01 | 47.50 | 47.50 | 45.50 | 46.00 | 323,712 |
2023-08-31 | 49.00 | 49.00 | 47.50 | 47.50 | 274,460 |
2023-08-30 | 47.50 | 49.50 | 48.00 | 49.00 | 835,446 |
2023-08-29 | 42.50 | 42.50 | 40.00 | 41.00 | 266,836 |
2023-08-28 | 42.50 | 42.50 | 42.50 | 42.50 | 0 |
2023-08-25 | 42.50 | 42.50 | 42.50 | 42.50 | 124,379 |
2023-08-24 | 42.50 | 42.50 | 42.50 | 42.50 | 99,164 |
2023-08-23 | 41.50 | 42.50 | 41.50 | 42.50 | 322,964 |
2023-08-22 | 40.50 | 41.50 | 40.50 | 41.50 | 445,430 |
2023-08-21 | 41.50 | 41.50 | 39.00 | 39.00 | 232,206 |
2023-08-18 | 43.00 | 43.00 | 41.00 | 41.50 | 118,085 |
2023-08-17 | 43.00 | 43.00 | 43.00 | 43.00 | 174,966 |
2023-08-16 | 41.00 | 50.50 | 41.00 | 43.00 | 840,761 |
2023-08-15 | 37.00 | 37.00 | 37.00 | 37.00 | 1,834 |
2023-08-14 | 36.00 | 37.00 | 35.00 | 37.00 | 48,412 |
2023-08-11 | 36.00 | 36.00 | 36.00 | 36.00 | 16,877 |
2023-08-10 | 36.00 | 36.00 | 36.00 | 36.00 | 5,730 |
2023-08-09 | 36.00 | 36.00 | 36.00 | 36.00 | 1,002 |
2023-08-08 | 36.50 | 36.50 | 36.00 | 36.00 | 115,989 |
2023-08-07 | 36.00 | 36.50 | 36.00 | 36.50 | 68,779 |
2023-08-04 | 35.50 | 36.00 | 35.50 | 36.00 | 3,010 |
2023-08-03 | 35.50 | 35.50 | 35.50 | 35.50 | 104,422 |
2023-08-02 | 36.00 | 36.00 | 35.50 | 35.50 | 48,986 |
2023-08-01 | 37.00 | 38.00 | 35.50 | 36.00 | 143,447 |
2023-07-31 | 33.50 | 34.50 | 33.50 | 34.50 | 51,652 |
2023-07-28 | 33.50 | 33.50 | 33.50 | 33.50 | 59,497 |
2023-07-27 | 30.00 | 33.50 | 30.00 | 33.50 | 128,608 |
2023-07-26 | 30.00 | 30.00 | 30.00 | 30.00 | 86,932 |
2023-07-25 | 30.00 | 30.00 | 30.00 | 30.00 | 47,637 |
2023-07-24 | 32.00 | 30.60 | 28.00 | 30.00 | 365,581 |
2023-07-21 | 36.00 | 36.00 | 32.50 | 32.50 | 51,011 |
2023-07-20 | 38.50 | 38.50 | 36.00 | 36.00 | 60,661 |
2023-07-19 | 39.50 | 39.50 | 38.50 | 38.50 | 36,236 |
2023-07-18 | 39.50 | 39.50 | 39.50 | 39.50 | 20,085 |
2023-07-17 | 40.00 | 40.00 | 39.50 | 39.50 | 26,921 |
2023-07-14 | 39.50 | 40.00 | 39.50 | 39.50 | 35,392 |
2023-07-13 | 40.50 | 38.00 | 38.00 | 38.00 | 33,658 |
2023-07-12 | 37.00 | 42.00 | 37.00 | 40.50 | 217,428 |
2023-07-11 | 33.00 | 37.00 | 33.50 | 37.00 | 85,247 |
2023-07-10 | 33.00 | 33.00 | 33.00 | 33.00 | 41,258 |
2023-07-07 | 31.50 | 33.00 | 31.50 | 33.00 | 159,641 |
2023-07-06 | 32.00 | 32.00 | 31.50 | 31.50 | 28,581 |
2023-07-05 | 32.00 | 32.00 | 32.00 | 32.00 | 69,775 |
2023-07-04 | 32.00 | 32.00 | 32.00 | 32.00 | 5,873 |
2023-07-03 | 33.50 | 33.50 | 32.00 | 32.00 | 72,273 |
2023-06-30 | 34.50 | 33.00 | 33.00 | 33.00 | 48,997 |
2023-06-29 | 32.50 | 34.50 | 32.50 | 34.50 | 70,730 |
2023-06-28 | 32.50 | 32.50 | 32.50 | 32.50 | 26,835 |
2023-06-27 | 32.50 | 32.50 | 32.50 | 32.50 | 11,095 |
2023-06-26 | 30.00 | 33.50 | 30.00 | 32.50 | 186,577 |
2023-06-23 | 26.50 | 30.00 | 26.50 | 30.00 | 86,737 |
2023-06-22 | 26.50 | 26.50 | 26.50 | 26.50 | 81,156 |
2023-06-21 | 26.00 | 26.50 | 26.00 | 26.50 | 14,530 |
2023-06-20 | 25.50 | 27.50 | 25.50 | 25.50 | 151,720 |
2023-06-19 | 25.50 | 25.50 | 25.50 | 25.50 | 19,780 |
2023-06-16 | 25.50 | 25.50 | 24.00 | 25.50 | 222,293 |
2023-06-15 | 26.00 | 26.00 | 25.50 | 25.50 | 61,402 |
2023-06-14 | 25.50 | 26.00 | 25.50 | 26.00 | 50,024 |
2023-06-13 | 25.50 | 25.50 | 25.50 | 25.50 | 11,164 |
2023-06-12 | 25.50 | 25.50 | 25.50 | 25.50 | 881 |
2023-06-09 | 25.50 | 25.50 | 25.50 | 25.50 | 14,830 |
2023-06-08 | 26.00 | 26.00 | 25.50 | 25.50 | 31,637 |
2023-06-07 | 26.50 | 26.50 | 26.00 | 26.00 | 53,996 |
2023-06-06 | 24.50 | 26.50 | 24.50 | 26.50 | 58,724 |
2023-06-05 | 24.00 | 24.50 | 24.00 | 24.50 | 24,077 |
2023-06-02 | 25.50 | 25.50 | 23.50 | 24.00 | 287,216 |
2023-06-01 | 26.50 | 26.50 | 25.50 | 25.50 | 34,043 |
2023-05-31 | 27.50 | 28.60 | 26.50 | 26.50 | 40,100 |
2023-05-30 | 27.50 | 27.50 | 27.50 | 27.50 | 2,923 |
2023-05-29 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2023-05-26 | 28.00 | 28.00 | 27.50 | 27.50 | 52,086 |
2023-05-25 | 26.50 | 28.50 | 26.00 | 28.00 | 224,680 |
2023-05-24 | 31.00 | 31.00 | 26.50 | 26.50 | 105,212 |
2023-05-23 | 31.00 | 31.00 | 31.00 | 31.00 | 15,759 |
2023-05-22 | 35.00 | 35.00 | 30.50 | 31.00 | 43,157 |
2023-05-19 | 31.50 | 35.00 | 31.50 | 35.00 | 80,557 |
2023-05-18 | 35.00 | 35.00 | 31.50 | 31.50 | 60,793 |
2023-05-17 | 35.00 | 35.00 | 35.00 | 35.00 | 25,915 |
2023-05-16 | 36.50 | 36.50 | 35.00 | 35.00 | 65,147 |
2023-05-15 | 36.50 | 36.50 | 36.50 | 36.50 | 19,603 |
2023-05-12 | 37.00 | 37.00 | 36.50 | 36.50 | 33,600 |
2023-05-11 | 35.00 | 37.00 | 34.00 | 37.00 | 61,255 |
2023-05-10 | 36.50 | 36.50 | 36.50 | 36.50 | 267 |
2023-05-09 | 36.50 | 36.50 | 36.50 | 36.50 | 8,070 |
2023-05-08 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2023-05-05 | 36.50 | 36.50 | 36.50 | 36.50 | 9,109 |
2023-05-04 | 34.50 | 38.50 | 34.50 | 36.50 | 150,126 |
2023-05-03 | 39.50 | 36.00 | 34.50 | 34.50 | 89,141 |
2023-05-02 | 39.50 | 39.50 | 39.50 | 39.50 | 3,677 |
2023-05-01 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2023-04-28 | 39.50 | 39.50 | 39.50 | 39.50 | 22,506 |
2023-04-27 | 39.50 | 39.50 | 39.50 | 39.50 | 10,529 |
2023-04-26 | 39.50 | 39.50 | 39.50 | 39.50 | 17,194 |
2023-04-25 | 38.00 | 39.50 | 38.00 | 39.50 | 90,846 |
2023-04-24 | 38.00 | 38.00 | 38.00 | 38.00 | 30,495 |
2023-04-21 | 40.50 | 40.50 | 38.00 | 38.00 | 15,011 |
2023-04-20 | 40.50 | 38.00 | 38.00 | 40.50 | 30,728 |
2023-04-19 | 40.50 | 40.50 | 40.50 | 40.50 | 180 |
2023-04-18 | 40.50 | 43.20 | 40.50 | 40.50 | 100,436 |
2023-04-17 | 40.50 | 40.50 | 40.50 | 40.50 | 61,880 |
2023-04-14 | 40.50 | 40.50 | 40.50 | 40.50 | 41,477 |
2023-04-13 | 40.50 | 40.50 | 40.50 | 40.50 | 13,014 |
2023-04-12 | 40.50 | 40.50 | 40.50 | 40.50 | 22,024 |
2023-04-11 | 40.50 | 40.50 | 40.50 | 40.50 | 68,672 |
2023-04-10 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2023-04-07 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2023-04-06 | 41.50 | 41.50 | 38.50 | 40.50 | 208,000 |
2023-04-05 | 40.00 | 42.50 | 39.50 | 41.50 | 475,127 |
2023-04-04 | 39.00 | 40.00 | 39.00 | 40.00 | 104,515 |
2023-04-03 | 35.50 | 39.00 | 39.00 | 39.00 | 340,343 |
2023-03-31 | 35.50 | 35.50 | 31.50 | 34.00 | 176,280 |
2023-03-30 | 36.00 | 36.00 | 35.00 | 35.50 | 166,151 |
2023-03-29 | 36.50 | 36.50 | 36.00 | 36.00 | 48,449 |
2023-03-28 | 37.50 | 37.50 | 36.00 | 36.50 | 326,291 |
2023-03-27 | 37.50 | 37.50 | 37.50 | 37.50 | 279 |
2023-03-24 | 37.50 | 37.50 | 37.50 | 37.50 | 15,228 |
2023-03-23 | 38.50 | 38.50 | 37.50 | 37.50 | 295,139 |
2023-03-22 | 38.50 | 38.50 | 38.50 | 38.50 | 11,438 |
2023-03-21 | 38.50 | 38.50 | 38.50 | 38.50 | 82,943 |
2023-03-20 | 38.50 | 38.50 | 38.50 | 38.50 | 22,709 |
2023-03-17 | 38.50 | 38.50 | 38.50 | 38.50 | 6,538 |
2023-03-16 | 39.00 | 40.80 | 37.50 | 38.50 | 27,381 |
2023-03-15 | 42.00 | 38.50 | 38.50 | 38.50 | 44,978 |
2023-03-14 | 38.00 | 42.00 | 40.50 | 42.00 | 241,455 |
2023-03-13 | 38.50 | 39.00 | 37.50 | 38.00 | 112,295 |
2023-03-10 | 39.00 | 39.50 | 38.50 | 38.50 | 104,845 |
2023-03-09 | 43.00 | 40.00 | 39.50 | 39.50 | 152,536 |
2023-03-08 | 43.00 | 43.00 | 43.00 | 43.00 | 79,178 |
2023-03-07 | 44.50 | 44.50 | 43.00 | 43.00 | 105,651 |
2023-03-06 | 44.00 | 44.50 | 44.00 | 44.50 | 37,151 |
2023-03-03 | 44.00 | 44.00 | 44.00 | 44.00 | 35,318 |
2023-03-02 | 44.00 | 44.00 | 44.00 | 44.00 | 38,122 |
2023-03-01 | 44.00 | 44.00 | 44.00 | 44.00 | 41,051 |
2023-02-28 | 44.00 | 44.00 | 44.00 | 44.00 | 52,971 |
2023-02-27 | 44.00 | 44.00 | 44.00 | 44.00 | 148,325 |
2023-02-24 | 41.20 | 44.00 | 41.20 | 44.00 | 18,179 |
2023-02-23 | 43.50 | 44.00 | 42.50 | 42.50 | 117,733 |
2023-02-22 | 42.50 | 43.50 | 42.50 | 43.50 | 286,700 |
2023-02-21 | 43.00 | 43.00 | 42.50 | 42.50 | 33,134 |
2023-02-20 | 43.00 | 43.00 | 43.00 | 43.00 | 15,041 |
2023-02-17 | 43.00 | 43.00 | 43.00 | 43.00 | 3,671 |
2023-02-16 | 43.00 | 43.00 | 43.00 | 43.00 | 8,165 |
2023-02-15 | 43.00 | 43.00 | 43.00 | 43.00 | 5,305 |
2023-02-14 | 43.00 | 43.00 | 43.00 | 43.00 | 20,006 |
2023-02-13 | 43.00 | 43.00 | 43.00 | 43.00 | 130,811 |
2023-02-10 | 43.00 | 43.00 | 43.00 | 43.00 | 64,234 |
2023-02-09 | 44.50 | 44.50 | 43.50 | 43.50 | 83,134 |
2023-02-08 | 45.00 | 45.00 | 44.50 | 44.50 | 65,951 |
2023-02-07 | 45.00 | 45.00 | 45.00 | 45.00 | 13,505 |
2023-02-06 | 45.00 | 45.00 | 45.00 | 45.00 | 24,978 |
2023-02-03 | 43.50 | 45.00 | 43.00 | 45.00 | 56,159 |
2023-02-02 | 46.00 | 46.00 | 43.50 | 43.50 | 54,572 |
2023-02-01 | 45.00 | 46.00 | 45.00 | 46.00 | 101,414 |
2023-01-31 | 46.00 | 46.00 | 45.00 | 45.00 | 71,498 |
2023-01-30 | 48.00 | 48.00 | 44.00 | 46.00 | 90,979 |
2023-01-27 | 42.50 | 48.00 | 42.50 | 48.00 | 194,059 |
2023-01-26 | 44.00 | 44.00 | 42.50 | 42.50 | 161,958 |
2023-01-25 | 43.50 | 46.50 | 43.50 | 44.00 | 207,307 |
2023-01-24 | 51.00 | 43.00 | 43.00 | 43.00 | 194,855 |
2023-01-23 | 48.50 | 51.50 | 49.50 | 51.00 | 160,144 |
2023-01-20 | 44.00 | 48.50 | 46.00 | 48.50 | 230,846 |
2023-01-19 | 42.00 | 45.00 | 45.00 | 45.00 | 136,371 |
2023-01-18 | 41.50 | 43.00 | 41.50 | 42.00 | 160,140 |
2023-01-17 | 39.00 | 41.50 | 39.00 | 41.50 | 218,177 |
2023-01-16 | 39.50 | 40.20 | 39.00 | 39.00 | 268,636 |
2023-01-13 | 46.00 | 47.50 | 38.00 | 39.50 | 1,189,110 |
2023-01-12 | 45.50 | 46.50 | 41.50 | 44.00 | 354,044 |
2023-01-11 | 55.00 | 45.60 | 45.60 | 45.60 | 271,340 |
2023-01-10 | 60.00 | 60.00 | 54.00 | 55.00 | 89,628 |
2023-01-09 | 59.00 | 60.00 | 59.60 | 60.00 | 39,954 |
2023-01-06 | 62.00 | 62.00 | 59.00 | 59.00 | 29,073 |
2023-01-05 | 60.00 | 62.00 | 61.40 | 61.40 | 92,249 |
2023-01-04 | 62.50 | 62.50 | 59.50 | 60.00 | 59,303 |
2023-01-03 | 65.00 | 65.00 | 62.50 | 62.50 | 127,648 |
2023-01-02 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2022-12-30 | 67.00 | 67.00 | 65.50 | 65.50 | 34,089 |
2022-12-29 | 64.50 | 67.00 | 64.50 | 67.00 | 31,367 |
2022-12-28 | 63.00 | 64.50 | 63.00 | 64.50 | 10,528 |
2022-12-27 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2022-12-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
2022-12-23 | 63.50 | 63.50 | 63.00 | 63.00 | 500 |
2022-12-22 | 63.50 | 63.50 | 63.50 | 63.50 | 23,210 |
2022-12-21 | 65.50 | 62.00 | 62.00 | 62.00 | 66,749 |
2022-12-20 | 65.50 | 65.50 | 64.00 | 65.50 | 65,105 |
2022-12-19 | 67.00 | 67.00 | 66.00 | 66.00 | 56,980 |
2022-12-16 | 70.00 | 70.00 | 67.00 | 67.00 | 43,757 |
2022-12-15 | 72.00 | 72.00 | 72.00 | 72.00 | 20,678 |
2022-12-14 | 73.50 | 73.50 | 72.00 | 72.00 | 20,276 |
2022-12-13 | 77.00 | 77.00 | 71.00 | 73.50 | 88,152 |
2022-12-12 | 73.00 | 73.50 | 73.00 | 73.50 | 54,624 |
2022-12-09 | 74.00 | 74.00 | 72.00 | 73.00 | 27,189 |
2022-12-08 | 76.50 | 76.50 | 74.00 | 74.00 | 88,545 |
2022-12-07 | 69.50 | 76.50 | 69.50 | 76.50 | 120,104 |
2022-12-06 | 71.00 | 71.00 | 69.50 | 69.50 | 198,702 |
2022-12-05 | 71.50 | 72.00 | 70.50 | 71.00 | 190,198 |
2022-12-02 | 68.00 | 72.50 | 68.00 | 71.50 | 191,491 |
2022-12-01 | 66.00 | 65.00 | 65.00 | 65.00 | 45,827 |
2022-11-30 | 65.50 | 66.00 | 65.50 | 66.00 | 169,189 |
2022-11-29 | 65.50 | 67.40 | 67.40 | 67.40 | 27,158 |
2022-11-28 | 65.50 | 65.50 | 65.50 | 65.50 | 127,482 |
2022-11-25 | 64.50 | 65.50 | 64.50 | 65.50 | 49,945 |
2022-11-24 | 64.50 | 64.50 | 64.50 | 64.50 | 132,738 |
2022-11-23 | 65.50 | 63.00 | 63.00 | 63.00 | 70,105 |
2022-11-22 | 66.00 | 62.00 | 62.00 | 62.00 | 226,561 |
2022-11-21 | 63.50 | 66.00 | 65.00 | 66.00 | 73,659 |
2022-11-18 | 63.00 | 63.40 | 62.50 | 63.40 | 67,339 |
2022-11-17 | 63.50 | 63.50 | 62.50 | 62.50 | 60,607 |
2022-11-16 | 64.50 | 64.50 | 63.00 | 63.50 | 36,464 |
2022-11-15 | 64.00 | 63.00 | 63.00 | 63.00 | 115,543 |
2022-11-14 | 60.00 | 62.60 | 62.60 | 62.60 | 674,932 |
2022-11-11 | 56.50 | 56.50 | 55.50 | 55.50 | 59,657 |
2022-11-10 | 56.50 | 55.80 | 55.80 | 55.80 | 225,162 |
2022-11-09 | 57.00 | 57.00 | 56.50 | 56.50 | 2,263 |
2022-11-08 | 56.50 | 57.00 | 56.50 | 57.00 | 9,860 |
2022-11-07 | 60.50 | 56.00 | 55.00 | 56.00 | 112,302 |
2022-11-04 | 59.50 | 60.50 | 59.50 | 60.50 | 35,755 |
2022-11-03 | 61.00 | 61.00 | 56.50 | 59.50 | 67,041 |
2022-11-02 | 63.00 | 63.00 | 61.00 | 61.00 | 75,784 |
2022-11-01 | 59.00 | 65.50 | 59.00 | 62.50 | 245,239 |
2022-10-31 | 50.00 | 59.50 | 50.00 | 59.50 | 74,500 |
2022-10-28 | 50.00 | 51.00 | 50.00 | 50.00 | 2,442,460 |
2022-10-27 | 50.00 | 50.00 | 50.00 | 50.00 | 99,222 |
2022-10-26 | 50.00 | 50.00 | 50.00 | 50.00 | 238 |
2022-10-25 | 50.00 | 50.00 | 50.00 | 50.00 | 13,515 |
2022-10-24 | 50.00 | 50.00 | 50.00 | 50.00 | 16,300 |
2022-10-21 | 50.00 | 50.00 | 50.00 | 50.00 | 94,987 |
2022-10-20 | 49.50 | 50.00 | 49.50 | 50.00 | 40,917 |
2022-10-19 | 48.50 | 49.50 | 48.50 | 49.50 | 84,382 |
2022-10-18 | 48.50 | 48.50 | 48.50 | 48.50 | 17,282 |
2022-10-17 | 49.50 | 49.50 | 48.50 | 48.50 | 49,997 |
2022-10-14 | 45.50 | 49.50 | 45.50 | 49.50 | 114,652 |
2022-10-13 | 51.00 | 51.00 | 45.00 | 45.50 | 257,857 |
2022-10-12 | 53.00 | 53.00 | 51.00 | 51.00 | 19,524 |
2022-10-11 | 54.00 | 52.60 | 52.60 | 52.60 | 32,584 |
2022-10-10 | 54.00 | 54.00 | 54.00 | 54.00 | 216 |
2022-10-07 | 54.00 | 54.00 | 54.00 | 54.00 | 835 |
2022-10-06 | 54.00 | 54.00 | 54.00 | 54.00 | 20,468 |
2022-10-05 | 54.00 | 54.00 | 54.00 | 54.00 | 6,684 |
2022-10-04 | 54.00 | 54.00 | 54.00 | 54.00 | 172,287 |
2022-10-03 | 54.00 | 55.00 | 55.00 | 55.00 | 99,520 |
2022-09-30 | 53.50 | 54.50 | 53.00 | 54.00 | 21,868 |
2022-09-29 | 54.50 | 54.50 | 54.50 | 54.50 | 12,764 |
2022-09-28 | 54.50 | 54.50 | 53.50 | 54.50 | 865 |
2022-09-27 | 54.50 | 54.50 | 54.50 | 54.50 | 296,527 |
2022-09-26 | 57.50 | 57.50 | 54.50 | 54.50 | 108,878 |
2022-09-23 | 61.50 | 58.80 | 58.80 | 58.80 | 124,290 |
2022-09-22 | 65.50 | 64.50 | 61.00 | 61.50 | 221,218 |
2022-09-21 | 67.50 | 65.00 | 65.00 | 65.00 | 394,105 |
2022-09-20 | 72.50 | 72.50 | 61.00 | 66.50 | 404,779 |
2022-09-19 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
2022-09-16 | 71.00 | 71.00 | 68.50 | 70.00 | 119,778 |
2022-09-15 | 70.50 | 71.00 | 69.00 | 71.00 | 176,323 |
2022-09-14 | 73.00 | 73.00 | 71.50 | 71.50 | 31,305 |
2022-09-13 | 73.00 | 73.00 | 73.00 | 73.00 | 4,992 |
2022-09-12 | 73.00 | 73.00 | 73.00 | 73.00 | 21,980 |
2022-09-09 | 74.50 | 74.50 | 73.00 | 73.00 | 63,679 |
2022-09-08 | 76.00 | 76.00 | 74.50 | 74.50 | 36,140 |
2022-09-07 | 75.50 | 77.00 | 77.00 | 77.00 | 88,024 |
2022-09-06 | 78.50 | 78.50 | 73.00 | 75.50 | 78,498 |
2022-09-05 | 79.50 | 79.50 | 78.50 | 78.50 | 27,998 |
2022-09-02 | 79.50 | 79.50 | 77.50 | 79.50 | 11,253 |
2022-09-01 | 78.50 | 79.50 | 78.50 | 79.50 | 24,664 |
2022-08-31 | 78.50 | 78.50 | 78.50 | 78.50 | 18,180 |
2022-08-30 | 78.50 | 78.50 | 78.50 | 78.50 | 46,162 |
2022-08-29 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
2022-08-26 | 79.00 | 79.00 | 78.00 | 78.50 | 27,013 |
2022-08-25 | 82.50 | 82.50 | 78.50 | 79.00 | 72,333 |
2022-08-24 | 87.00 | 87.00 | 79.50 | 82.50 | 257,525 |
2022-08-23 | 87.00 | 87.00 | 87.00 | 87.00 | 7,555 |
2022-08-22 | 87.00 | 87.00 | 87.00 | 87.00 | 2,456 |
2022-08-19 | 87.00 | 87.00 | 87.00 | 87.00 | 62,555 |
2022-08-18 | 87.00 | 87.00 | 87.00 | 87.00 | 19,046 |
2022-08-17 | 87.00 | 87.00 | 87.00 | 87.00 | 5,000 |
2022-08-16 | 87.50 | 89.00 | 87.00 | 87.00 | 13,477 |
2022-08-15 | 89.50 | 89.00 | 87.50 | 87.50 | 51,166 |
2022-08-12 | 91.50 | 91.50 | 89.50 | 89.50 | 34,165 |
2022-08-11 | 87.50 | 91.50 | 87.50 | 91.50 | 15,412 |
2022-08-10 | 90.50 | 92.80 | 87.50 | 87.50 | 10,625 |
2022-08-09 | 90.50 | 92.00 | 90.50 | 90.50 | 246,665 |
2022-08-08 | 90.00 | 92.00 | 90.00 | 90.50 | 48,087 |
2022-08-05 | 90.00 | 90.00 | 90.00 | 90.00 | 18,667 |
2022-08-04 | 89.00 | 90.00 | 89.00 | 90.00 | 20,722 |
2022-08-03 | 92.50 | 92.50 | 88.00 | 89.00 | 48,085 |
2022-08-02 | 96.50 | 99.00 | 92.50 | 92.50 | 231,744 |
2022-08-01 | 91.50 | 92.00 | 91.00 | 91.50 | 32,452 |
2022-07-29 | 93.00 | 93.00 | 92.00 | 92.00 | 131,167 |
2022-07-28 | 90.00 | 93.00 | 90.00 | 93.00 | 44,741 |
2022-07-27 | 91.00 | 91.00 | 91.00 | 91.00 | 77,429 |
2022-07-26 | 92.50 | 92.50 | 90.00 | 90.00 | 51,339 |
2022-07-25 | 92.50 | 92.50 | 92.50 | 92.50 | 56,000 |
2022-07-22 | 85.00 | 93.50 | 85.00 | 92.50 | 167,468 |
2022-07-21 | 85.50 | 85.50 | 85.00 | 85.00 | 40,551 |
2022-07-20 | 84.50 | 85.50 | 84.00 | 85.50 | 80,451 |
2022-07-19 | 85.50 | 85.50 | 84.00 | 84.50 | 574 |
2022-07-18 | 85.50 | 85.50 | 85.50 | 85.50 | 5,611 |
2022-07-15 | 80.50 | 87.00 | 80.50 | 87.00 | 81,788 |
2022-07-14 | 82.50 | 82.50 | 81.00 | 81.00 | 22,108 |
2022-07-13 | 83.50 | 85.80 | 85.00 | 82.50 | 5,281 |
2022-07-12 | 79.00 | 83.50 | 79.00 | 83.50 | 89,194 |
2022-07-11 | 79.00 | 79.00 | 79.00 | 79.00 | 1,545 |
2022-07-08 | 79.00 | 79.00 | 79.00 | 79.00 | 8,355 |
2022-07-07 | 81.00 | 80.00 | 79.00 | 79.00 | 133,101 |
2022-07-06 | 81.00 | 81.00 | 81.00 | 81.00 | 6,614 |
2022-07-05 | 82.50 | 81.00 | 78.00 | 81.00 | 84,121 |
2022-07-04 | 84.00 | 84.00 | 82.50 | 82.50 | 23,983 |
2022-07-01 | 86.50 | 86.50 | 81.50 | 84.00 | 23,538 |
2022-06-30 | 84.00 | 87.50 | 84.00 | 86.50 | 63,994 |
2022-06-29 | 86.50 | 86.50 | 82.00 | 83.50 | 20,566 |
2022-06-28 | 88.00 | 88.00 | 86.50 | 86.50 | 43,630 |
2022-06-27 | 88.50 | 91.00 | 88.00 | 88.00 | 37,058 |
2022-06-24 | 86.00 | 88.50 | 86.00 | 88.50 | 30,943 |
2022-06-23 | 87.00 | 85.00 | 85.00 | 85.00 | 312,275 |
2022-06-22 | 87.00 | 87.00 | 84.00 | 87.00 | 57,350 |
2022-06-21 | 86.50 | 87.00 | 86.50 | 87.00 | 5,499 |
2022-06-20 | 83.50 | 86.50 | 83.50 | 86.50 | 45,673 |
2022-06-17 | 84.00 | 82.00 | 82.00 | 83.50 | 32,582 |
2022-06-16 | 86.50 | 86.50 | 84.00 | 84.00 | 32,659 |
2022-06-15 | 83.50 | 86.50 | 83.50 | 86.50 | 13,033 |
2022-06-14 | 83.50 | 83.50 | 83.50 | 83.50 | 65,839 |
2022-06-13 | 85.50 | 83.50 | 82.80 | 83.50 | 60,142 |
2022-06-10 | 87.00 | 87.00 | 84.50 | 85.50 | 60,735 |
2022-06-09 | 89.00 | 89.00 | 88.00 | 88.00 | 67,993 |
2022-06-08 | 89.00 | 89.00 | 89.00 | 89.00 | 26,500 |
2022-06-07 | 89.00 | 89.00 | 89.00 | 89.00 | 213,152 |
2022-06-06 | 89.00 | 89.00 | 89.00 | 89.00 | 21,323 |
2022-06-03 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
2022-06-02 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
2022-06-01 | 88.50 | 89.00 | 88.50 | 89.00 | 47,959 |
2022-05-31 | 88.50 | 88.50 | 88.50 | 88.50 | 12,714 |
2022-05-30 | 88.50 | 88.50 | 88.50 | 88.50 | 28,038 |
2022-05-27 | 88.50 | 88.50 | 88.50 | 88.50 | 71,868 |
2022-05-26 | 88.50 | 88.50 | 88.50 | 88.50 | 11,440 |
2022-05-25 | 87.50 | 88.50 | 87.50 | 88.50 | 4,595 |
2022-05-24 | 86.00 | 87.50 | 86.00 | 87.50 | 81,845 |
2022-05-23 | 86.50 | 87.00 | 87.00 | 87.00 | 184,856 |
2022-05-20 | 85.00 | 87.50 | 85.00 | 86.50 | 119,754 |
2022-05-19 | 87.50 | 87.50 | 85.00 | 85.00 | 125,528 |
2022-05-18 | 89.00 | 89.00 | 83.50 | 84.00 | 182,253 |
2022-05-17 | 87.50 | 89.00 | 83.00 | 89.00 | 122,244 |
2022-05-16 | 92.50 | 92.50 | 87.50 | 87.50 | 159,188 |
2022-05-13 | 92.50 | 95.00 | 90.00 | 92.50 | 531,166 |
2022-05-12 | 99.50 | 100.00 | 95.00 | 100.00 | 31,391 |
2022-05-11 | 99.50 | 99.50 | 99.50 | 99.50 | 23,168 |
2022-05-10 | 93.50 | 99.50 | 95.00 | 99.50 | 76,534 |
2022-05-09 | 100.00 | 90.00 | 90.00 | 90.00 | 56,294 |
2022-05-06 | 100.00 | 100.00 | 90.00 | 100.00 | 32,306 |
2022-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 12,921 |
2022-05-04 | 110.00 | 110.00 | 100.00 | 100.00 | 25,133 |
2022-05-03 | 110.00 | 110.00 | 110.00 | 110.00 | 7,205 |
2022-05-02 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
2022-04-29 | 110.00 | 110.00 | 110.00 | 110.00 | 6,097 |
2022-04-28 | 110.00 | 110.00 | 110.00 | 110.00 | 12,390 |
2022-04-27 | 107.50 | 112.50 | 107.50 | 110.00 | 56,387 |
2022-04-26 | 112.50 | 112.50 | 107.50 | 107.50 | 7,739 |
2022-04-25 | 112.50 | 112.50 | 112.50 | 112.50 | 16,962 |
2022-04-22 | 115.00 | 115.00 | 112.50 | 112.50 | 59,742 |
2022-04-21 | 115.00 | 115.00 | 115.00 | 115.00 | 78,589 |
2022-04-20 | 116.00 | 116.00 | 115.00 | 115.00 | 10,776 |
2022-04-19 | 115.00 | 116.00 | 110.00 | 116.00 | 10,003 |
2022-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-04-15 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-04-14 | 115.00 | 115.00 | 115.00 | 115.00 | 2,794 |
2022-04-13 | 115.00 | 120.00 | 115.00 | 115.00 | 73,417 |
2022-04-12 | 115.00 | 115.00 | 110.00 | 115.00 | 34,111 |
2022-04-11 | 120.00 | 121.50 | 115.00 | 115.00 | 21,885 |
2022-04-08 | 112.50 | 122.50 | 112.50 | 120.00 | 122,660 |
2022-04-07 | 115.00 | 117.50 | 112.50 | 112.50 | 62,290 |
2022-04-06 | 113.50 | 113.50 | 107.50 | 112.50 | 42,132 |
2022-04-05 | 116.00 | 116.00 | 113.50 | 113.50 | 38,738 |
2022-04-04 | 117.50 | 117.50 | 110.00 | 116.00 | 125,204 |
2022-04-01 | 117.50 | 117.50 | 117.50 | 117.50 | 161,052 |
2022-03-31 | 115.00 | 117.50 | 115.00 | 117.50 | 334,112 |
2022-03-30 | 112.50 | 115.00 | 112.50 | 115.00 | 237,848 |
2022-03-29 | 100.00 | 99.00 | 99.00 | 99.00 | 56,019 |
2022-03-28 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
2022-03-25 | 97.50 | 100.00 | 97.50 | 100.00 | 5,353 |
2022-03-24 | 100.00 | 100.00 | 97.50 | 97.50 | 28,919 |
2022-03-23 | 96.00 | 100.00 | 96.00 | 100.00 | 52,259 |
2022-03-22 | 107.50 | 107.50 | 95.00 | 96.00 | 35,474 |
2022-03-21 | 101.00 | 107.50 | 101.00 | 107.50 | 16,285 |
2022-03-18 | 99.00 | 105.00 | 99.00 | 101.00 | 104,810 |
2022-03-17 | 97.50 | 103.50 | 97.50 | 99.00 | 91,254 |
2022-03-16 | 87.00 | 97.50 | 87.00 | 97.50 | 42,697 |
2022-03-15 | 93.50 | 90.00 | 86.00 | 87.00 | 160,930 |
2022-03-14 | 95.00 | 95.00 | 90.00 | 93.50 | 111,188 |
2022-03-11 | 95.00 | 95.00 | 95.00 | 95.00 | 5,506 |
2022-03-10 | 95.00 | 95.00 | 95.00 | 95.00 | 19,228 |
2022-03-09 | 95.00 | 95.00 | 95.00 | 95.00 | 800 |
2022-03-08 | 92.50 | 95.00 | 90.00 | 95.00 | 40,779 |
2022-03-07 | 95.00 | 95.00 | 84.00 | 92.50 | 242,210 |
2022-03-04 | 104.00 | 97.00 | 91.00 | 97.00 | 69,802 |
2022-03-03 | 104.00 | 104.00 | 104.00 | 104.00 | 11,518 |
2022-03-02 | 108.25 | 108.25 | 104.00 | 104.00 | 23,525 |
2022-03-01 | 108.25 | 108.25 | 108.25 | 108.25 | 125,068 |
2022-02-28 | 105.00 | 108.25 | 105.00 | 108.25 | 135,449 |
2022-02-25 | 94.50 | 94.50 | 94.50 | 94.50 | 31,011 |
2022-02-24 | 96.50 | 96.50 | 86.50 | 94.50 | 164,954 |
2022-02-23 | 104.00 | 107.50 | 98.50 | 98.50 | 58,742 |
2022-02-22 | 105.00 | 107.00 | 92.50 | 105.00 | 242,874 |
2022-02-21 | 115.00 | 115.00 | 101.00 | 105.00 | 201,692 |
2022-02-18 | 112.50 | 115.00 | 110.00 | 115.00 | 56,575 |
2022-02-17 | 112.50 | 112.50 | 112.50 | 112.50 | 13,983 |
2022-02-16 | 115.00 | 115.00 | 112.50 | 112.50 | 72,148 |
2022-02-15 | 116.50 | 116.50 | 115.00 | 115.00 | 21,150 |
2022-02-14 | 116.50 | 116.50 | 116.50 | 116.50 | 101,140 |
2022-02-11 | 116.50 | 118.50 | 116.00 | 116.50 | 91,970 |
2022-02-10 | 116.00 | 116.50 | 116.00 | 116.50 | 19,529 |
2022-02-09 | 108.50 | 116.00 | 108.50 | 116.00 | 55,423 |
2022-02-08 | 108.50 | 108.50 | 108.50 | 110.00 | 21,190 |
2022-02-07 | 116.50 | 116.50 | 108.00 | 110.00 | 137,844 |
2022-02-04 | 116.50 | 116.50 | 116.50 | 116.50 | 1,865 |
2022-02-03 | 116.50 | 116.50 | 116.50 | 116.50 | 7,189 |
2022-02-02 | 121.00 | 119.00 | 119.00 | 116.50 | 179,065 |
2022-02-01 | 122.50 | 120.00 | 120.00 | 120.00 | 252,531 |
2022-01-31 | 115.00 | 122.50 | 114.00 | 122.50 | 138,021 |
2022-01-28 | 112.50 | 114.00 | 112.50 | 114.00 | 160,067 |
2022-01-27 | 116.50 | 112.50 | 104.00 | 112.50 | 292,521 |
2022-01-26 | 121.00 | 125.00 | 125.00 | 125.00 | 64,857 |
2022-01-25 | 125.50 | 125.50 | 120.00 | 120.00 | 108,482 |
2022-01-24 | 141.50 | 144.00 | 117.50 | 122.00 | 661,844 |
2022-01-21 | 134.50 | 134.50 | 133.50 | 133.50 | 285,870 |
2022-01-20 | 130.50 | 138.00 | 131.50 | 134.50 | 160,630 |
2022-01-19 | 131.00 | 131.00 | 130.50 | 130.50 | 71,468 |
2022-01-18 | 133.00 | 133.00 | 126.50 | 131.00 | 120,382 |
2022-01-17 | 136.00 | 136.00 | 133.00 | 133.00 | 83,983 |
2022-01-14 | 146.50 | 146.50 | 136.00 | 136.00 | 180,883 |
2022-01-13 | 132.50 | 148.50 | 145.00 | 146.50 | 356,385 |
2022-01-12 | 125.00 | 136.00 | 125.00 | 132.50 | 183,532 |
2022-01-11 | 118.50 | 125.00 | 120.00 | 125.00 | 208,152 |
2022-01-10 | 116.00 | 118.50 | 115.00 | 118.50 | 43,878 |
2022-01-07 | 117.00 | 117.00 | 117.00 | 117.00 | 156,657 |
2022-01-06 | 117.00 | 117.00 | 117.00 | 117.00 | 22,024 |
2022-01-05 | 118.00 | 118.50 | 117.00 | 118.50 | 77,341 |
2022-01-04 | 112.00 | 119.00 | 119.00 | 118.00 | 249,061 |
2022-01-03 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
2021-12-31 | 111.50 | 112.00 | 111.50 | 112.00 | 43,955 |
2021-12-30 | 108.50 | 108.50 | 108.50 | 111.50 | 18,101 |
2021-12-29 | 111.50 | 111.50 | 111.50 | 111.50 | 8,478 |
2021-12-28 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
2021-12-27 | 111.50 | 111.50 | 111.50 | 111.50 | 0 |
2021-12-24 | 111.50 | 111.50 | 111.50 | 111.50 | 8,630 |
2021-12-23 | 111.50 | 111.50 | 111.50 | 111.50 | 54,541 |
2021-12-22 | 111.50 | 112.00 | 111.50 | 111.50 | 134,505 |
2021-12-21 | 111.00 | 112.50 | 107.00 | 111.50 | 132,836 |
2021-12-20 | 116.00 | 112.50 | 110.00 | 111.00 | 118,607 |
2021-12-17 | 117.50 | 117.50 | 113.50 | 116.00 | 87,611 |
2021-12-16 | 117.50 | 118.50 | 118.50 | 118.50 | 26,167 |
2021-12-15 | 118.50 | 118.50 | 117.50 | 117.50 | 61,310 |
2021-12-14 | 116.00 | 118.50 | 116.00 | 118.50 | 700,356 |
2021-12-13 | 124.00 | 124.00 | 113.50 | 116.00 | 61,383 |
2021-12-10 | 123.00 | 126.00 | 123.00 | 124.00 | 307,079 |
2021-12-09 | 116.00 | 125.00 | 114.00 | 125.00 | 377,388 |
2021-12-08 | 103.50 | 114.00 | 103.50 | 114.00 | 143,230 |
2021-12-07 | 101.00 | 105.00 | 101.00 | 103.50 | 91,711 |
2021-12-06 | 101.50 | 102.50 | 101.00 | 102.50 | 405,748 |
2021-12-03 | 101.50 | 101.50 | 101.50 | 101.50 | 19,881 |
2021-12-02 | 100.00 | 101.50 | 100.00 | 101.50 | 9,911 |
2021-12-01 | 98.50 | 97.00 | 97.00 | 97.00 | 100,254 |
2021-11-30 | 98.50 | 98.50 | 98.50 | 98.50 | 13,381 |
2021-11-29 | 91.50 | 100.50 | 96.00 | 98.50 | 372,570 |
2021-11-26 | 91.00 | 91.00 | 84.50 | 89.50 | 273,402 |
2021-11-25 | 97.50 | 95.50 | 90.00 | 92.00 | 285,746 |
2021-11-24 | 97.50 | 99.50 | 95.00 | 97.50 | 151,201 |
2021-11-23 | 99.00 | 95.00 | 95.00 | 95.00 | 45,009 |
2021-11-22 | 99.00 | 96.40 | 96.40 | 99.00 | 9,419 |
2021-11-19 | 100.50 | 100.50 | 99.00 | 99.00 | 113,806 |
2021-11-18 | 101.50 | 101.50 | 100.50 | 100.50 | 46,568 |
2021-11-17 | 101.50 | 101.50 | 101.50 | 101.50 | 40,844 |
2021-11-16 | 101.50 | 101.50 | 101.50 | 101.50 | 363,690 |
2021-11-15 | 102.50 | 102.50 | 101.50 | 101.50 | 15,109 |
2021-11-12 | 101.50 | 103.50 | 102.50 | 102.50 | 190,572 |
2021-11-11 | 99.50 | 100.00 | 100.00 | 100.00 | 163,113 |
2021-11-10 | 105.00 | 105.00 | 99.50 | 99.50 | 52,967 |
2021-11-09 | 105.00 | 106.00 | 103.00 | 103.00 | 153,525 |
2021-11-08 | 101.50 | 105.00 | 105.00 | 105.00 | 289,327 |
2021-11-05 | 98.50 | 102.50 | 100.00 | 101.50 | 362,340 |
2021-11-04 | 102.00 | 106.00 | 97.00 | 98.00 | 721,299 |
2021-11-03 | 100.50 | 101.00 | 98.50 | 98.50 | 236,198 |
2021-11-02 | 98.50 | 100.00 | 99.00 | 100.00 | 100,870 |
2021-11-01 | 97.50 | 98.50 | 97.00 | 98.50 | 115,074 |
2021-10-29 | 96.50 | 97.50 | 96.50 | 97.50 | 336,057 |
2021-10-28 | 95.00 | 96.50 | 95.00 | 96.50 | 107,800 |
2021-10-27 | 97.50 | 97.50 | 94.50 | 95.00 | 169,394 |
2021-10-26 | 100.00 | 100.00 | 97.50 | 97.50 | 198,449 |
2021-10-25 | 97.00 | 101.00 | 101.00 | 101.00 | 411,075 |
2021-10-22 | 95.50 | 98.00 | 98.00 | 96.00 | 472,172 |
2021-10-21 | 95.00 | 95.50 | 95.00 | 95.50 | 71,611 |
2021-10-20 | 94.00 | 95.00 | 94.00 | 95.00 | 383,373 |
2021-10-19 | 94.00 | 94.00 | 94.00 | 94.00 | 26,698 |
2021-10-18 | 94.00 | 96.50 | 90.00 | 94.00 | 295,883 |
2021-10-15 | 90.50 | 90.00 | 90.00 | 87.50 | 52,749 |
2021-10-14 | 93.00 | 93.00 | 90.00 | 90.00 | 28,711 |
2021-10-13 | 93.00 | 90.60 | 90.60 | 93.00 | 61,746 |
2021-10-12 | 93.00 | 94.40 | 93.00 | 93.00 | 76,150 |
2021-10-11 | 92.00 | 92.00 | 92.00 | 92.00 | 17,111 |
2021-10-08 | 92.00 | 92.00 | 92.00 | 92.00 | 53,329 |
2021-10-07 | 89.50 | 96.00 | 96.00 | 92.00 | 364,631 |
2021-10-06 | 97.50 | 87.80 | 87.80 | 87.80 | 80,146 |
2021-10-05 | 98.00 | 98.50 | 93.50 | 97.50 | 76,642 |
2021-10-04 | 105.50 | 105.50 | 98.00 | 98.00 | 73,175 |
2021-10-01 | 106.00 | 106.00 | 106.00 | 106.00 | 73,069 |
2021-09-30 | 106.00 | 106.00 | 106.00 | 106.00 | 80,534 |
2021-09-29 | 107.00 | 107.50 | 106.50 | 106.50 | 65,859 |
2021-09-28 | 105.50 | 109.00 | 107.00 | 107.00 | 142,916 |
2021-09-27 | 104.00 | 109.00 | 108.00 | 105.50 | 111,575 |
2021-09-24 | 92.50 | 103.00 | 92.50 | 103.00 | 205,850 |
2021-09-23 | 90.00 | 93.50 | 90.00 | 92.50 | 89,697 |
2021-09-22 | 88.00 | 90.00 | 88.00 | 90.00 | 96,210 |
2021-09-21 | 85.50 | 88.00 | 85.50 | 88.00 | 158,606 |
2021-09-20 | 89.50 | 85.80 | 85.80 | 85.50 | 235,628 |
2021-09-17 | 91.50 | 91.50 | 90.00 | 90.00 | 70,405 |
2021-09-16 | 91.50 | 92.00 | 91.50 | 91.50 | 91,347 |
2021-09-15 | 93.00 | 94.00 | 91.50 | 91.50 | 152,013 |
2021-09-14 | 93.00 | 93.00 | 93.00 | 93.00 | 2,554 |
2021-09-13 | 93.50 | 93.50 | 93.00 | 93.00 | 276,620 |
2021-09-10 | 95.00 | 95.00 | 92.00 | 93.50 | 98,916 |
2021-09-09 | 95.00 | 95.00 | 94.00 | 95.00 | 42,360 |
2021-09-08 | 98.50 | 97.00 | 93.50 | 94.00 | 170,900 |
2021-09-07 | 97.50 | 98.50 | 97.50 | 98.50 | 53,858 |
2021-09-06 | 96.50 | 103.50 | 92.50 | 97.50 | 368,798 |
2021-09-03 | 97.50 | 97.50 | 97.50 | 97.50 | 466,114 |
2021-09-02 | 97.00 | 97.50 | 97.00 | 97.50 | 127,121 |
2021-09-01 | 97.00 | 98.00 | 98.00 | 97.00 | 35,905 |
2021-08-31 | 96.50 | 96.50 | 96.50 | 96.50 | 234,270 |
2021-08-30 | 95.00 | 95.00 | 95.00 | 95.00 | 0 |
2021-08-27 | 95.00 | 95.00 | 95.00 | 95.00 | 72,143 |
2021-08-26 | 95.50 | 95.50 | 95.00 | 95.00 | 20,519 |
2021-08-25 | 95.50 | 95.50 | 95.50 | 95.50 | 75,031 |
2021-08-24 | 99.50 | 102.00 | 95.50 | 95.50 | 109,549 |
2021-08-23 | 95.00 | 104.00 | 95.00 | 99.50 | 530,126 |
2021-08-20 | 90.00 | 94.50 | 90.00 | 94.50 | 249,842 |
2021-08-19 | 87.00 | 90.20 | 90.20 | 90.00 | 533,156 |
2021-08-18 | 82.50 | 88.00 | 85.50 | 87.00 | 288,214 |
2021-08-17 | 87.00 | 87.00 | 81.40 | 81.50 | 202,204 |
2021-08-16 | 87.50 | 87.50 | 87.00 | 87.00 | 232,818 |
2021-08-13 | 84.50 | 88.00 | 88.00 | 88.00 | 434,959 |
2021-08-12 | 78.00 | 85.50 | 79.00 | 84.50 | 527,019 |
2021-08-11 | 74.50 | 77.00 | 74.00 | 77.00 | 284,760 |
2021-08-10 | 72.00 | 76.00 | 72.00 | 74.50 | 277,666 |
2021-08-09 | 67.50 | 74.00 | 72.00 | 72.00 | 256,340 |
2021-08-06 | 67.50 | 67.50 | 67.50 | 67.50 | 40,276 |
2021-08-05 | 68.50 | 68.50 | 67.50 | 67.50 | 62,409 |
2021-08-04 | 68.50 | 70.00 | 70.00 | 68.50 | 45,128 |
2021-08-03 | 69.50 | 69.50 | 68.50 | 68.50 | 59,533 |
2021-08-02 | 69.50 | 69.50 | 69.50 | 69.50 | 202,014 |
2021-07-30 | 69.50 | 69.50 | 69.50 | 69.50 | 60,560 |
2021-07-29 | 69.50 | 69.50 | 69.50 | 69.50 | 197,100 |
2021-07-28 | 68.50 | 69.50 | 68.50 | 69.50 | 122,729 |
2021-07-27 | 64.00 | 71.00 | 64.00 | 68.50 | 247,360 |
2021-07-26 | 64.00 | 64.00 | 64.00 | 64.00 | 40,846 |
2021-07-23 | 64.00 | 64.00 | 64.00 | 64.00 | 33,560 |
2021-07-22 | 64.00 | 64.00 | 64.00 | 64.00 | 78,275 |
2021-07-21 | 62.40 | 62.40 | 62.40 | 64.00 | 82,509 |
2021-07-20 | 62.50 | 65.00 | 61.50 | 64.00 | 209,273 |
2021-07-19 | 66.50 | 66.50 | 62.50 | 62.50 | 182,436 |
2021-07-16 | 66.50 | 66.50 | 66.50 | 66.50 | 219,859 |
2021-07-15 | 66.50 | 66.50 | 66.50 | 66.50 | 238,063 |
2021-07-14 | 68.50 | 68.50 | 66.50 | 66.50 | 263,996 |
2021-07-13 | 64.00 | 68.80 | 68.80 | 68.80 | 1,357,763 |
2021-07-12 | 64.50 | 64.50 | 63.50 | 63.50 | 568,103 |
2021-07-09 | 64.50 | 64.50 | 64.50 | 64.50 | 102,526 |
2021-07-08 | 59.50 | 64.50 | 59.50 | 64.50 | 376,840 |
2021-07-07 | 59.50 | 59.50 | 59.50 | 59.50 | 478,428 |
2021-07-06 | 59.50 | 59.50 | 59.50 | 59.50 | 118,500 |
2021-07-05 | 58.00 | 61.80 | 61.80 | 61.80 | 481,651 |
2021-07-02 | 56.50 | 56.50 | 56.50 | 56.50 | 2,761 |
2021-07-01 | 56.50 | 56.50 | 56.50 | 56.50 | 709,325 |
2021-06-30 | 56.50 | 56.50 | 56.50 | 56.50 | 108,835 |
2021-06-29 | 56.50 | 56.50 | 56.50 | 56.50 | 28,522 |
2021-06-28 | 55.50 | 56.50 | 55.50 | 56.50 | 394,933 |
2021-06-25 | 55.50 | 55.50 | 55.50 | 55.50 | 126,265 |
2021-06-24 | 56.00 | 56.00 | 54.00 | 54.00 | 42,476 |
2021-06-23 | 52.50 | 55.00 | 52.50 | 55.00 | 358,496 |
2021-06-22 | 51.50 | 51.50 | 48.50 | 49.50 | 72,537 |
2021-06-21 | 51.50 | 51.50 | 51.50 | 51.50 | 169,649 |
2021-06-18 | 56.00 | 58.80 | 51.00 | 51.50 | 395,724 |
2021-06-17 | 54.50 | 56.00 | 53.50 | 56.00 | 536,817 |
2021-06-16 | 49.50 | 60.00 | 49.50 | 54.50 | 370,395 |
2021-06-15 | 49.50 | 49.50 | 49.50 | 49.50 | 94,799 |
2021-06-14 | 51.00 | 51.00 | 49.50 | 49.50 | 69,257 |
2021-06-11 | 53.00 | 53.00 | 50.00 | 50.00 | 23,565 |
2021-06-10 | 52.00 | 54.00 | 51.00 | 51.00 | 38,162 |
2021-06-09 | 54.00 | 54.00 | 52.00 | 52.00 | 149,238 |
2021-06-08 | 54.00 | 54.00 | 54.00 | 54.00 | 70,014 |
2021-06-07 | 54.50 | 54.50 | 54.00 | 54.00 | 201,121 |
2021-06-04 | 54.50 | 56.00 | 56.00 | 54.50 | 79,146 |
2021-06-03 | 54.50 | 54.50 | 54.50 | 54.50 | 533,286 |
2021-06-02 | 55.00 | 55.00 | 54.50 | 54.50 | 263,687 |
2021-06-01 | 53.50 | 55.65 | 55.00 | 55.00 | 979,498 |
2021-05-28 | 49.00 | 55.50 | 49.00 | 53.00 | 2,778,710 |