Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2023-11-29 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-28 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-27 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-24 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-23 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-22 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-21 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-20 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-17 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-16 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-15 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-14 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-13 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-10 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-09 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-08 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-07 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-06 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-03 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-02 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-11-01 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-31 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-30 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-27 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-26 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-25 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-24 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-23 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-20 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-19 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-18 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-17 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-16 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-13 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-12 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-11 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-10 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-09 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-06 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-05 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-04 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-03 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-10-02 | 20.80 | 20.80 | 20.80 | 20.80 | 0 |
2023-09-29 | 23.50 | 23.00 | 20.80 | 20.80 | 180,055 |
2023-09-28 | 26.50 | 26.50 | 22.50 | 23.50 | 118,288 |
2023-09-27 | 22.00 | 28.00 | 21.50 | 26.50 | 372,457 |
2023-09-26 | 26.50 | 26.50 | 21.00 | 24.00 | 346,611 |
2023-09-25 | 29.00 | 28.00 | 26.00 | 28.00 | 395,752 |
2023-09-22 | 34.00 | 35.80 | 29.00 | 29.00 | 522,580 |
2023-09-21 | 47.00 | 47.50 | 36.00 | 36.00 | 742,427 |
2023-09-20 | 22.50 | 46.00 | 39.00 | 46.00 | 1,310,846 |
2023-09-19 | 23.50 | 23.50 | 22.50 | 22.50 | 37,239 |
2023-09-18 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-09-15 | 23.50 | 23.50 | 23.50 | 23.50 | 13,000 |
2023-09-14 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-09-13 | 23.50 | 23.50 | 23.50 | 23.50 | 100 |
2023-09-12 | 25.50 | 25.50 | 22.50 | 23.50 | 34,558 |
2023-09-11 | 25.50 | 25.50 | 25.50 | 25.50 | 8,098 |
2023-09-08 | 25.50 | 25.50 | 25.50 | 25.50 | 8,253 |
2023-09-07 | 25.50 | 25.50 | 25.50 | 25.50 | 30 |
2023-09-06 | 25.50 | 25.50 | 25.50 | 25.50 | 14,761 |
2023-09-05 | 24.00 | 26.50 | 23.00 | 25.50 | 109,832 |
2023-09-04 | 21.50 | 24.50 | 20.00 | 24.00 | 89,843 |
2023-09-01 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-31 | 21.50 | 21.50 | 21.50 | 21.50 | 5,000 |
2023-08-30 | 21.50 | 21.50 | 21.50 | 21.50 | 5,000 |
2023-08-29 | 21.50 | 21.50 | 21.50 | 21.50 | 1,565 |
2023-08-28 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-25 | 21.50 | 21.50 | 21.50 | 21.50 | 1,523 |
2023-08-24 | 21.50 | 21.50 | 21.50 | 21.50 | 398 |
2023-08-23 | 21.50 | 21.50 | 21.50 | 21.50 | 1,923 |
2023-08-22 | 21.50 | 21.50 | 21.50 | 21.50 | 2,877 |
2023-08-21 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-18 | 21.50 | 21.50 | 21.50 | 21.50 | 1,465 |
2023-08-17 | 21.50 | 21.50 | 21.50 | 21.50 | 454 |
2023-08-16 | 21.50 | 21.50 | 21.50 | 21.50 | 2,235 |
2023-08-15 | 21.50 | 21.50 | 21.50 | 21.50 | 1,445 |
2023-08-14 | 19.30 | 21.50 | 19.30 | 21.50 | 1,670 |
2023-08-11 | 21.00 | 23.00 | 20.50 | 21.00 | 40,013 |
2023-08-10 | 21.50 | 21.50 | 21.50 | 21.50 | 941 |
2023-08-09 | 21.50 | 21.50 | 21.50 | 21.50 | 30 |
2023-08-08 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-07 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-04 | 21.50 | 21.50 | 21.50 | 21.50 | 0 |
2023-08-03 | 21.50 | 21.50 | 20.00 | 21.50 | 282 |
2023-08-02 | 22.00 | 23.60 | 21.50 | 21.50 | 3,332 |
2023-08-01 | 22.00 | 22.80 | 22.00 | 22.00 | 2,868 |
2023-07-31 | 24.00 | 25.60 | 21.00 | 21.00 | 33,882 |
2023-07-28 | 25.00 | 25.00 | 24.00 | 24.00 | 4,089 |
2023-07-27 | 25.00 | 25.00 | 25.00 | 25.00 | 2,973 |
2023-07-26 | 25.50 | 25.50 | 25.00 | 25.00 | 2,699 |
2023-07-25 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-07-24 | 26.50 | 26.50 | 25.50 | 25.50 | 960 |
2023-07-21 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2023-07-20 | 24.50 | 27.50 | 24.50 | 26.50 | 79,235 |
2023-07-19 | 23.00 | 24.50 | 23.00 | 24.50 | 31,851 |
2023-07-18 | 23.00 | 23.00 | 23.00 | 23.00 | 22,499 |
2023-07-17 | 23.00 | 23.00 | 23.00 | 23.00 | 12 |
2023-07-14 | 23.00 | 23.00 | 23.00 | 23.00 | 9,077 |
2023-07-13 | 23.50 | 23.50 | 23.00 | 23.00 | 7,011 |
2023-07-12 | 23.50 | 23.50 | 23.50 | 23.50 | 5,574 |
2023-07-11 | 23.50 | 23.50 | 23.00 | 23.50 | 44,628 |
2023-07-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-07-07 | 23.50 | 23.50 | 23.50 | 23.50 | 4,051 |
2023-07-06 | 26.00 | 25.60 | 23.50 | 23.50 | 105,338 |
2023-07-05 | 19.00 | 26.00 | 18.50 | 26.00 | 490,966 |
2023-07-04 | 21.00 | 19.50 | 19.00 | 19.00 | 21,316 |
2023-07-03 | 21.00 | 20.00 | 20.00 | 20.00 | 5,207 |
2023-06-30 | 21.00 | 21.00 | 21.00 | 21.00 | 3,146 |
2023-06-29 | 21.50 | 23.00 | 21.00 | 21.00 | 69,582 |
2023-06-28 | 18.50 | 20.20 | 20.20 | 20.20 | 16,725 |
2023-06-27 | 18.50 | 20.20 | 18.50 | 18.50 | 1,874 |
2023-06-26 | 23.00 | 20.00 | 18.00 | 18.50 | 85,341 |
2023-06-23 | 25.50 | 23.50 | 22.00 | 23.00 | 12,676 |
2023-06-22 | 28.50 | 28.50 | 25.50 | 25.50 | 62,250 |
2023-06-21 | 29.00 | 29.00 | 28.50 | 28.50 | 6,552 |
2023-06-20 | 30.50 | 30.50 | 29.00 | 29.00 | 1,742 |
2023-06-19 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-06-16 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-06-15 | 30.50 | 30.50 | 30.50 | 30.50 | 2,015 |
2023-06-14 | 30.50 | 30.50 | 28.00 | 30.50 | 197 |
2023-06-13 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-06-12 | 30.50 | 30.50 | 30.50 | 30.50 | 58 |
2023-06-09 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-06-08 | 30.00 | 30.50 | 30.00 | 30.50 | 33,893 |
2023-06-07 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2023-06-05 | 30.00 | 30.00 | 30.00 | 30.00 | 60 |
2023-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 47 |
2023-06-01 | 30.00 | 30.00 | 30.00 | 30.00 | 3 |
2023-05-31 | 30.50 | 30.50 | 30.00 | 30.00 | 2,010 |
2023-05-30 | 30.50 | 30.50 | 30.50 | 30.50 | 3,333 |
2023-05-29 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2023-05-26 | 31.00 | 31.00 | 30.50 | 30.50 | 10 |
2023-05-25 | 30.50 | 31.50 | 30.50 | 31.50 | 20,025 |
2023-05-24 | 30.50 | 30.50 | 30.50 | 30.50 | 5,138 |
2023-05-23 | 31.00 | 31.00 | 30.50 | 30.50 | 5,218 |
2023-05-22 | 32.50 | 32.50 | 31.00 | 31.00 | 2,850 |
2023-05-19 | 32.50 | 32.50 | 32.50 | 32.50 | 1,605 |
2023-05-18 | 32.50 | 32.50 | 32.50 | 32.50 | 1,506 |
2023-05-17 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-05-16 | 32.50 | 32.50 | 32.50 | 32.50 | 3,002 |
2023-05-15 | 32.50 | 32.50 | 32.50 | 32.50 | 1,572 |
2023-05-12 | 32.50 | 32.50 | 32.50 | 32.50 | 7,665 |
2023-05-11 | 32.50 | 32.50 | 32.50 | 32.50 | 3 |
2023-05-10 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-05-09 | 32.50 | 32.50 | 32.50 | 32.50 | 2,270 |
2023-05-08 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2023-05-05 | 32.50 | 32.50 | 32.50 | 32.50 | 1,019 |
2023-05-04 | 33.50 | 33.50 | 32.50 | 32.50 | 4 |
2023-05-03 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
2023-05-02 | 32.00 | 32.50 | 30.40 | 32.50 | 25,740 |
2023-05-01 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2023-04-28 | 33.50 | 33.50 | 31.50 | 32.00 | 15,812 |
2023-04-27 | 33.50 | 33.50 | 33.50 | 33.50 | 1,500 |
2023-04-26 | 33.50 | 33.50 | 33.50 | 33.50 | 3,000 |
2023-04-25 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2023-04-24 | 33.50 | 33.50 | 33.50 | 33.50 | 1,514 |
2023-04-21 | 34.00 | 34.00 | 33.50 | 33.50 | 9,000 |
2023-04-20 | 34.50 | 34.50 | 34.00 | 34.00 | 4,000 |
2023-04-19 | 35.00 | 35.00 | 34.50 | 34.50 | 3,921 |
2023-04-18 | 35.50 | 35.50 | 35.00 | 35.00 | 5,754 |
2023-04-17 | 36.50 | 36.50 | 35.50 | 35.50 | 15 |
2023-04-14 | 35.50 | 35.50 | 35.50 | 35.50 | 6 |
2023-04-13 | 35.50 | 35.50 | 35.50 | 35.50 | 21 |
2023-04-12 | 35.50 | 35.50 | 35.50 | 35.50 | 183 |
2023-04-11 | 35.50 | 35.50 | 35.50 | 35.50 | 65 |
2023-04-10 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2023-04-07 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2023-04-06 | 35.50 | 35.50 | 35.50 | 35.50 | 683 |
2023-04-05 | 35.50 | 35.50 | 35.50 | 35.50 | 0 |
2023-04-04 | 35.50 | 35.50 | 35.50 | 35.50 | 10 |
2023-04-03 | 36.50 | 36.50 | 35.50 | 35.50 | 13,876 |
2023-03-31 | 39.00 | 39.00 | 36.50 | 36.50 | 20,954 |
2023-03-30 | 38.00 | 39.00 | 38.00 | 39.00 | 14 |
2023-03-29 | 40.00 | 40.00 | 39.00 | 39.00 | 3,505 |
2023-03-28 | 39.00 | 40.00 | 39.00 | 40.00 | 195 |
2023-03-27 | 40.00 | 40.00 | 40.00 | 40.00 | 2,535 |
2023-03-24 | 40.00 | 40.00 | 40.00 | 40.00 | 10,275 |
2023-03-23 | 40.00 | 40.00 | 40.00 | 40.00 | 0 |
2023-03-22 | 40.00 | 42.80 | 40.00 | 40.00 | 1,025 |
2023-03-21 | 40.00 | 40.00 | 40.00 | 40.00 | 550 |
2023-03-20 | 41.00 | 41.00 | 40.00 | 40.00 | 2,915 |
2023-03-17 | 41.00 | 41.00 | 41.00 | 41.00 | 87 |
2023-03-16 | 41.00 | 42.00 | 41.00 | 41.00 | 1,263 |
2023-03-15 | 41.00 | 41.00 | 41.00 | 41.00 | 1,332 |
2023-03-14 | 41.00 | 41.00 | 41.00 | 41.00 | 1,918 |
2023-03-13 | 43.00 | 43.00 | 41.00 | 41.00 | 6,852 |
2023-03-10 | 44.50 | 44.50 | 43.00 | 44.50 | 3,977 |
2023-03-09 | 44.50 | 44.50 | 44.50 | 44.50 | 11 |
2023-03-08 | 44.50 | 44.50 | 44.50 | 44.50 | 801 |
2023-03-07 | 44.50 | 44.50 | 44.50 | 44.50 | 340 |
2023-03-06 | 44.50 | 44.50 | 44.50 | 44.50 | 14,630 |
2023-03-03 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2023-03-02 | 44.50 | 44.50 | 44.50 | 44.50 | 2 |
2023-03-01 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
2023-02-28 | 44.50 | 44.50 | 44.50 | 44.50 | 2,253 |
2023-02-27 | 44.50 | 44.50 | 44.50 | 44.50 | 20,065 |
2023-02-24 | 46.00 | 46.00 | 44.50 | 44.50 | 566 |
2023-02-23 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2023-02-22 | 46.00 | 46.00 | 46.00 | 46.00 | 493 |
2023-02-21 | 46.00 | 46.00 | 46.00 | 46.00 | 0 |
2023-02-20 | 47.00 | 47.00 | 46.00 | 46.00 | 559 |
2023-02-17 | 47.00 | 50.00 | 50.00 | 50.00 | 1,134 |
2023-02-16 | 47.00 | 47.00 | 47.00 | 47.00 | 221 |
2023-02-15 | 47.00 | 47.00 | 47.00 | 47.00 | 3,422 |
2023-02-14 | 47.00 | 47.00 | 47.00 | 47.00 | 2,857 |
2023-02-13 | 47.00 | 47.00 | 47.00 | 47.00 | 122 |
2023-02-10 | 47.00 | 50.00 | 47.00 | 47.00 | 6,205 |
2023-02-09 | 47.00 | 47.00 | 47.00 | 47.00 | 2,399 |
2023-02-08 | 47.00 | 47.00 | 47.00 | 47.00 | 4,867 |
2023-02-07 | 47.00 | 47.00 | 47.00 | 47.00 | 5 |
2023-02-06 | 47.00 | 47.00 | 47.00 | 47.00 | 771 |
2023-02-03 | 47.00 | 47.00 | 47.00 | 47.00 | 244 |
2023-02-02 | 47.00 | 47.00 | 47.00 | 47.00 | 2,517 |
2023-02-01 | 47.00 | 47.00 | 47.00 | 47.00 | 13 |
2023-01-31 | 48.30 | 48.30 | 47.00 | 47.00 | 9,577 |
2023-01-30 | 48.60 | 48.60 | 48.30 | 48.30 | 13,447 |
2023-01-27 | 50.00 | 50.00 | 48.60 | 48.60 | 5,931 |
2023-01-26 | 50.00 | 50.00 | 50.00 | 50.00 | 20 |
2023-01-25 | 50.50 | 50.50 | 50.00 | 50.00 | 15,003 |
2023-01-24 | 50.50 | 50.50 | 50.50 | 50.50 | 20 |
2023-01-23 | 50.50 | 50.50 | 50.50 | 50.50 | 16,000 |
2023-01-20 | 50.50 | 50.50 | 50.50 | 50.50 | 45 |
2023-01-19 | 50.50 | 50.50 | 50.50 | 50.50 | 20 |
2023-01-18 | 50.50 | 50.50 | 50.50 | 50.50 | 150 |
2023-01-17 | 50.50 | 50.50 | 50.50 | 50.50 | 3,300 |
2023-01-16 | 50.50 | 50.50 | 50.50 | 50.50 | 198 |
2023-01-13 | 50.50 | 50.50 | 50.50 | 50.50 | 619 |
2023-01-12 | 50.50 | 50.50 | 50.50 | 50.50 | 2,367 |
2023-01-11 | 50.50 | 50.50 | 50.50 | 50.50 | 38 |
2023-01-10 | 50.50 | 50.50 | 50.50 | 50.50 | 3,719 |
2023-01-09 | 50.50 | 50.50 | 50.50 | 50.50 | 146 |
2023-01-06 | 50.50 | 50.50 | 50.50 | 50.50 | 4,435 |
2023-01-05 | 50.50 | 50.50 | 50.50 | 50.50 | 3,138 |
2023-01-04 | 50.50 | 50.50 | 50.50 | 50.50 | 296 |
2023-01-03 | 50.50 | 50.50 | 50.50 | 50.50 | 753 |
2023-01-02 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2022-12-30 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2022-12-29 | 50.50 | 50.50 | 50.50 | 50.50 | 318 |
2022-12-28 | 50.50 | 50.50 | 50.50 | 50.50 | 4,835 |
2022-12-27 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2022-12-26 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2022-12-23 | 50.50 | 50.50 | 50.50 | 50.50 | 0 |
2022-12-22 | 50.00 | 50.50 | 50.00 | 50.50 | 8,088 |
2022-12-21 | 50.00 | 50.00 | 50.00 | 50.00 | 976 |
2022-12-20 | 50.00 | 50.00 | 50.00 | 50.00 | 83 |
2022-12-19 | 0.50 | 0.50 | 0.49 | 0.49 | 3,520 |
2022-12-16 | 0.50 | 0.50 | 0.50 | 0.50 | 524,058 |
2022-12-15 | 0.48 | 0.52 | 0.47 | 0.52 | 413,382 |
2022-12-14 | 0.53 | 0.53 | 0.50 | 0.52 | 7,726,333 |