Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-05-02 | 10.30 | 14.00 | 10.30 | 13.08 | 1,215,071 |
2024-05-01 | 9.00 | 9.70 | 9.00 | 10.15 | 656,500 |
2024-04-30 | 8.86 | 9.02 | 8.70 | 9.02 | 581,666 |
2024-04-29 | 8.88 | 8.88 | 8.00 | 8.32 | 130,103 |
2024-04-26 | 8.00 | 8.34 | 7.96 | 7.99 | 318,581 |
2024-04-25 | 9.00 | 9.00 | 8.10 | 8.10 | 122,323 |
2024-04-24 | 8.22 | 8.50 | 8.22 | 8.50 | 328,753 |
2024-04-23 | 8.22 | 8.60 | 8.22 | 8.26 | 255,266 |
2024-04-22 | 8.62 | 8.64 | 8.62 | 8.64 | 76,675 |
2024-04-19 | 8.63 | 8.63 | 8.62 | 8.62 | 27,995 |
2024-04-18 | 8.62 | 8.63 | 8.62 | 8.63 | 5,597 |
2024-04-17 | 8.84 | 8.84 | 8.62 | 8.62 | 12,712 |
2024-04-16 | 8.78 | 8.84 | 8.78 | 8.84 | 507 |
2024-04-15 | 8.74 | 8.84 | 8.50 | 8.78 | 128,974 |
2024-04-12 | 8.98 | 8.98 | 8.60 | 8.73 | 181,553 |
2024-04-11 | 8.60 | 8.74 | 8.60 | 8.60 | 245,479 |
2024-04-10 | 8.66 | 8.76 | 8.50 | 8.89 | 74,061 |
2024-04-09 | 9.10 | 9.10 | 8.88 | 9.00 | 39,147 |
2024-04-08 | 8.73 | 9.03 | 8.73 | 9.03 | 47,464 |
2024-04-05 | 9.00 | 9.00 | 8.60 | 8.73 | 44,477 |
2024-04-04 | 9.00 | 9.18 | 9.00 | 8.85 | 36,304 |
2024-04-03 | 8.88 | 8.88 | 8.52 | 8.73 | 129,511 |
2024-04-02 | 8.60 | 8.60 | 8.30 | 8.79 | 81,492 |
2024-04-01 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
2024-03-29 | 8.60 | 8.60 | 8.60 | 8.60 | 0 |
2024-03-28 | 8.60 | 9.00 | 8.40 | 8.60 | 160,392 |
2024-03-27 | 9.68 | 9.68 | 9.00 | 9.03 | 78,591 |
2024-03-26 | 9.03 | 9.03 | 8.80 | 8.80 | 71,278 |
2024-03-25 | 8.60 | 8.60 | 8.60 | 9.03 | 33,357 |
2024-03-22 | 8.88 | 8.88 | 8.88 | 9.09 | 55,272 |
2024-03-21 | 9.00 | 9.28 | 9.00 | 9.00 | 455,952 |
2024-03-20 | 9.12 | 9.12 | 9.10 | 9.06 | 228,674 |
2024-03-19 | 9.12 | 9.56 | 9.12 | 9.34 | 133,830 |
2024-03-18 | 9.74 | 9.74 | 9.50 | 9.64 | 4,255 |
2024-03-15 | 10.00 | 10.00 | 10.00 | 9.75 | 115,930 |
2024-03-14 | 10.00 | 10.20 | 10.00 | 10.08 | 277,644 |
2024-03-13 | 9.22 | 9.40 | 9.22 | 9.66 | 75,603 |
2024-03-12 | 9.96 | 9.96 | 9.96 | 9.64 | 16,845 |
2024-03-11 | 9.20 | 10.15 | 9.20 | 9.81 | 18,472 |
2024-03-08 | 9.69 | 10.05 | 9.69 | 10.05 | 2,396 |
2024-03-07 | 10.00 | 10.00 | 10.00 | 9.69 | 33,004 |
2024-03-06 | 10.00 | 10.00 | 10.00 | 9.64 | 25,302 |
2024-03-05 | 9.69 | 9.69 | 9.55 | 9.55 | 0 |
2024-03-04 | 10.15 | 10.30 | 10.00 | 9.69 | 339,234 |
2024-03-01 | 10.00 | 10.00 | 10.00 | 9.96 | 149,241 |
2024-02-29 | 10.20 | 10.20 | 9.70 | 9.61 | 1,814 |
2024-02-28 | 9.93 | 9.95 | 9.93 | 9.95 | 1,000 |
2024-02-27 | 9.92 | 10.00 | 9.70 | 9.93 | 35,078 |
2024-02-26 | 9.64 | 9.64 | 9.64 | 9.64 | 22,714 |
2024-02-23 | 10.15 | 10.20 | 10.00 | 9.91 | 35,154 |
2024-02-22 | 9.96 | 9.96 | 9.94 | 9.57 | 163,045 |
2024-02-21 | 9.86 | 9.86 | 9.86 | 10.06 | 39,547 |
2024-02-20 | 10.10 | 10.10 | 10.10 | 10.10 | 39,891 |
2024-02-19 | 9.78 | 10.10 | 9.34 | 9.72 | 51,759 |
2024-02-16 | 10.05 | 10.05 | 9.34 | 9.88 | 196,238 |
2024-02-15 | 9.71 | 10.18 | 9.71 | 10.18 | 3,900 |
2024-02-14 | 9.42 | 9.42 | 9.42 | 9.71 | 26,502 |
2024-02-13 | 9.12 | 9.60 | 9.12 | 9.42 | 212,453 |
2024-02-12 | 10.20 | 10.20 | 10.20 | 9.74 | 79,061 |
2024-02-09 | 9.42 | 9.94 | 9.42 | 9.94 | 79,804 |
2024-02-08 | 9.44 | 9.44 | 9.42 | 9.42 | 10,886 |
2024-02-07 | 10.00 | 10.00 | 9.10 | 9.10 | 291,152 |
2024-02-06 | 10.25 | 10.45 | 9.76 | 10.09 | 110,284 |
2024-02-05 | 10.95 | 10.95 | 10.25 | 10.60 | 20,361 |
2024-02-02 | 10.30 | 10.45 | 10.30 | 10.60 | 95,078 |
2024-02-01 | 10.80 | 10.95 | 10.05 | 10.63 | 513,387 |
2024-01-31 | 10.60 | 11.80 | 10.60 | 11.20 | 144,090 |
2024-01-30 | 10.95 | 10.95 | 10.95 | 11.25 | 15,251 |
2024-01-29 | 11.05 | 11.05 | 10.55 | 10.98 | 36,564 |
2024-01-26 | 10.90 | 10.90 | 10.55 | 11.08 | 24,407 |
2024-01-25 | 10.75 | 10.75 | 10.50 | 10.50 | 17,294 |
2024-01-24 | 11.00 | 11.10 | 11.00 | 10.90 | 50,618 |
2024-01-23 | 10.95 | 10.95 | 10.95 | 11.03 | 23,519 |
2024-01-22 | 11.05 | 11.05 | 11.00 | 10.75 | 68,125 |
2024-01-19 | 11.45 | 11.45 | 11.45 | 11.28 | 103,975 |
2024-01-18 | 11.45 | 11.45 | 11.45 | 11.58 | 94,280 |
2024-01-17 | 11.80 | 11.85 | 11.50 | 11.45 | 127,357 |
2024-01-16 | 12.00 | 12.00 | 12.00 | 11.98 | 49,532 |
2024-01-15 | 11.65 | 11.80 | 11.60 | 11.68 | 98,809 |
2024-01-12 | 12.50 | 12.50 | 12.05 | 12.15 | 267,001 |
2024-01-11 | 12.90 | 12.90 | 12.90 | 12.45 | 57,294 |
2024-01-10 | 12.30 | 12.60 | 12.30 | 12.60 | 915 |
2024-01-09 | 12.45 | 12.50 | 12.30 | 12.30 | 263,475 |
2024-01-08 | 12.90 | 12.90 | 12.80 | 12.63 | 63,574 |
2024-01-05 | 13.25 | 13.25 | 12.90 | 12.90 | 93,975 |
2024-01-04 | 13.10 | 13.30 | 13.10 | 13.18 | 333,049 |
2024-01-03 | 13.23 | 13.23 | 13.08 | 13.08 | 6,779 |
2024-01-02 | 13.50 | 13.50 | 13.50 | 13.23 | 16,034 |
2024-01-01 | 13.28 | 13.28 | 13.28 | 13.28 | 0 |
2023-12-29 | 13.95 | 13.95 | 13.55 | 13.28 | 265,908 |
2023-12-28 | 13.35 | 13.50 | 13.35 | 13.50 | 254,681 |
2023-12-27 | 13.50 | 13.65 | 13.50 | 13.65 | 26,025 |
2023-12-26 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
2023-12-25 | 13.65 | 13.65 | 13.65 | 13.65 | 0 |
2023-12-22 | 13.70 | 13.95 | 13.70 | 13.65 | 113,167 |
2023-12-21 | 13.20 | 13.30 | 13.20 | 13.30 | 36,211 |
2023-12-20 | 12.70 | 13.00 | 12.70 | 12.78 | 22,856 |
2023-12-19 | 12.35 | 12.60 | 12.30 | 12.48 | 318,007 |
2023-12-18 | 12.25 | 12.75 | 12.25 | 12.90 | 134,213 |
2023-12-15 | 12.15 | 12.85 | 11.70 | 12.28 | 127,889 |
2023-12-14 | 11.80 | 12.15 | 11.65 | 11.90 | 70,467 |
2023-12-13 | 11.65 | 11.65 | 11.65 | 11.93 | 2,918 |
2023-12-12 | 11.90 | 11.90 | 11.90 | 11.90 | 31,180 |
2023-12-11 | 12.20 | 12.20 | 12.20 | 12.15 | 4,009 |
2023-12-08 | 12.70 | 12.75 | 11.70 | 11.95 | 144,861 |
2023-12-07 | 12.50 | 12.50 | 11.65 | 12.18 | 112,796 |
2023-12-06 | 13.05 | 13.25 | 13.00 | 12.75 | 317,699 |
2023-12-05 | 12.55 | 12.75 | 12.50 | 13.10 | 38,434 |
2023-12-04 | 13.05 | 13.65 | 13.05 | 13.58 | 122,550 |
2023-12-01 | 13.10 | 13.45 | 13.10 | 13.48 | 75,069 |
2023-11-30 | 13.50 | 13.50 | 13.05 | 13.05 | 24,759 |
2023-11-29 | 12.45 | 13.00 | 12.45 | 13.50 | 295,635 |
2023-11-28 | 12.25 | 12.40 | 12.25 | 12.40 | 70,688 |
2023-11-27 | 13.05 | 13.65 | 12.50 | 12.50 | 76,369 |
2023-11-24 | 13.18 | 13.18 | 13.08 | 13.08 | 90,285 |
2023-11-23 | 12.00 | 13.00 | 12.00 | 13.18 | 46,181 |
2023-11-22 | 13.00 | 13.00 | 12.50 | 12.73 | 326,692 |
2023-11-21 | 13.00 | 13.95 | 13.00 | 13.40 | 195,580 |
2023-11-20 | 12.55 | 12.55 | 12.00 | 12.40 | 292,099 |
2023-11-17 | 12.15 | 12.20 | 12.15 | 12.80 | 283,975 |
2023-11-16 | 11.65 | 12.45 | 11.65 | 12.05 | 292,262 |
2023-11-15 | 11.00 | 11.45 | 11.00 | 11.33 | 604,875 |
2023-11-14 | 11.20 | 11.20 | 11.00 | 10.98 | 109,683 |
2023-11-13 | 11.20 | 11.25 | 11.10 | 11.10 | 139,101 |
2023-11-10 | 11.55 | 11.55 | 11.15 | 11.20 | 54,575 |
2023-11-09 | 11.10 | 11.48 | 11.10 | 11.48 | 18,448 |
2023-11-08 | 10.98 | 11.10 | 10.98 | 11.10 | 3,905 |
2023-11-07 | 11.10 | 11.10 | 11.00 | 10.98 | 29,986 |
2023-11-06 | 11.10 | 11.25 | 11.10 | 11.20 | 287,972 |
2023-11-03 | 11.75 | 11.75 | 11.70 | 11.38 | 51,899 |
2023-11-02 | 11.20 | 11.20 | 11.00 | 11.55 | 74,627 |
2023-11-01 | 11.00 | 11.05 | 10.85 | 11.10 | 333,926 |
2023-10-31 | 11.00 | 11.25 | 11.00 | 11.00 | 139,502 |
2023-10-30 | 11.20 | 11.20 | 11.00 | 11.20 | 189,598 |
2023-10-27 | 11.50 | 11.50 | 11.20 | 11.20 | 67,760 |
2023-10-26 | 12.25 | 12.25 | 10.50 | 11.13 | 943,687 |
2023-10-25 | 12.30 | 12.30 | 12.05 | 12.43 | 168,037 |
2023-10-24 | 13.00 | 13.00 | 13.00 | 13.08 | 31,336 |
2023-10-23 | 12.85 | 12.85 | 12.60 | 12.95 | 55,082 |
2023-10-20 | 13.80 | 13.80 | 12.95 | 12.88 | 151,431 |
2023-10-19 | 14.10 | 14.10 | 13.45 | 13.45 | 91,015 |
2023-10-18 | 15.00 | 15.00 | 13.00 | 13.00 | 101,544 |
2023-10-17 | 14.98 | 14.98 | 14.93 | 14.93 | 80 |
2023-10-16 | 15.08 | 15.08 | 14.98 | 14.98 | 46,357 |
2023-10-13 | 14.90 | 15.08 | 14.90 | 15.08 | 41,099 |
2023-10-12 | 15.15 | 15.15 | 14.80 | 14.90 | 81,853 |
2023-10-11 | 15.55 | 15.55 | 15.55 | 15.55 | 37,461 |
2023-10-10 | 15.15 | 15.15 | 15.15 | 15.55 | 8,718 |
2023-10-09 | 15.55 | 15.58 | 15.55 | 15.58 | 5,644 |
2023-10-06 | 15.58 | 15.58 | 15.55 | 15.55 | 5,054 |
2023-10-05 | 15.58 | 15.58 | 15.58 | 15.58 | 7,066 |
2023-10-04 | 15.28 | 15.58 | 15.28 | 15.58 | 9,188 |
2023-10-03 | 15.70 | 15.70 | 15.30 | 15.28 | 82,757 |
2023-10-02 | 15.10 | 15.75 | 15.10 | 15.75 | 11,187 |
2023-09-29 | 16.00 | 16.00 | 15.10 | 15.10 | 80,663 |
2023-09-28 | 15.50 | 15.50 | 15.50 | 15.70 | 53,402 |
2023-09-27 | 15.75 | 16.00 | 15.50 | 15.78 | 47,381 |
2023-09-26 | 15.75 | 15.88 | 15.75 | 15.88 | 8,390 |
2023-09-25 | 16.00 | 16.00 | 16.00 | 15.75 | 19,116 |
2023-09-22 | 16.00 | 16.00 | 15.80 | 15.80 | 95,382 |
2023-09-21 | 15.90 | 16.00 | 15.90 | 15.95 | 73,725 |
2023-09-20 | 16.00 | 16.00 | 16.00 | 15.95 | 59,442 |
2023-09-19 | 16.10 | 16.45 | 16.00 | 15.95 | 46,620 |
2023-09-18 | 16.30 | 16.30 | 16.20 | 16.48 | 18,253 |
2023-09-15 | 16.30 | 16.30 | 16.30 | 16.30 | 8,797 |
2023-09-14 | 16.20 | 16.20 | 16.20 | 16.30 | 79,507 |
2023-09-13 | 16.20 | 16.20 | 16.20 | 16.38 | 13,410 |
2023-09-12 | 16.00 | 16.95 | 16.00 | 16.68 | 56,078 |
2023-09-11 | 17.10 | 17.10 | 16.80 | 16.80 | 246,267 |
2023-09-08 | 17.10 | 17.10 | 17.10 | 17.18 | 34,437 |
2023-09-07 | 17.00 | 17.00 | 17.00 | 17.05 | 328,515 |
2023-09-06 | 17.20 | 17.20 | 17.10 | 17.05 | 12,594 |
2023-09-05 | 17.20 | 17.20 | 17.20 | 17.35 | 68,711 |
2023-09-04 | 17.05 | 17.50 | 17.00 | 17.35 | 28,146 |
2023-09-01 | 16.80 | 16.80 | 16.60 | 17.25 | 25,019 |
2023-08-31 | 17.40 | 17.40 | 16.65 | 16.65 | 215,717 |
2023-08-30 | 17.45 | 18.00 | 17.45 | 17.70 | 77,913 |
2023-08-29 | 18.00 | 18.10 | 17.60 | 17.50 | 489,930 |
2023-08-28 | 17.75 | 17.75 | 17.75 | 17.75 | 0 |
2023-08-25 | 16.50 | 17.55 | 16.50 | 17.75 | 172,952 |
2023-08-24 | 16.55 | 16.60 | 16.55 | 17.03 | 22,500 |
2023-08-23 | 16.30 | 16.30 | 16.30 | 16.40 | 35,649 |
2023-08-22 | 15.70 | 16.60 | 15.50 | 16.53 | 276,299 |
2023-08-21 | 16.40 | 16.90 | 16.40 | 16.35 | 22,623 |
2023-08-18 | 16.45 | 16.50 | 15.50 | 16.18 | 87,193 |
2023-08-17 | 15.90 | 16.00 | 15.70 | 15.75 | 63,009 |
2023-08-16 | 16.10 | 16.25 | 15.80 | 15.95 | 434,424 |
2023-08-15 | 17.40 | 17.50 | 16.20 | 16.18 | 438,246 |
2023-08-14 | 18.05 | 18.05 | 17.40 | 17.60 | 245,881 |
2023-08-11 | 18.18 | 18.23 | 18.18 | 18.23 | 15,296 |
2023-08-10 | 18.10 | 18.10 | 18.00 | 18.18 | 28,746 |
2023-08-09 | 18.40 | 18.40 | 18.15 | 18.13 | 15,628 |
2023-08-08 | 18.40 | 18.40 | 18.30 | 18.20 | 37,651 |
2023-08-07 | 18.40 | 18.40 | 18.40 | 18.35 | 12,154 |
2023-08-04 | 18.10 | 18.10 | 18.10 | 18.25 | 69,051 |
2023-08-03 | 18.30 | 18.30 | 18.28 | 18.28 | 1,329 |
2023-08-02 | 18.20 | 18.40 | 18.20 | 18.30 | 74,393 |
2023-08-01 | 18.40 | 18.40 | 18.20 | 18.30 | 102,696 |
2023-07-31 | 18.30 | 18.35 | 18.10 | 18.28 | 66,423 |
2023-07-28 | 18.40 | 18.40 | 18.40 | 18.28 | 40,181 |
2023-07-27 | 18.50 | 18.50 | 18.50 | 18.43 | 97,568 |
2023-07-26 | 18.50 | 18.50 | 18.50 | 18.40 | 291,322 |
2023-07-25 | 18.90 | 18.90 | 18.10 | 18.40 | 194,049 |
2023-07-24 | 18.30 | 18.30 | 18.30 | 18.53 | 68,537 |
2023-07-21 | 18.80 | 18.80 | 18.50 | 18.70 | 120,751 |
2023-07-20 | 18.40 | 19.00 | 18.40 | 18.90 | 1,003,373 |
2023-07-19 | 18.80 | 19.00 | 18.70 | 18.50 | 71,920 |
2023-07-18 | 18.85 | 18.85 | 18.30 | 18.35 | 104,263 |
2023-07-17 | 18.45 | 18.68 | 18.45 | 18.68 | 3,212 |
2023-07-14 | 19.00 | 19.00 | 18.50 | 18.45 | 67,848 |
2023-07-13 | 19.00 | 19.05 | 18.80 | 18.78 | 79,646 |
2023-07-12 | 19.95 | 19.95 | 19.00 | 18.85 | 50,902 |
2023-07-11 | 18.55 | 18.55 | 18.55 | 19.25 | 6,182 |
2023-07-10 | 18.50 | 19.30 | 18.40 | 18.63 | 28,501 |
2023-07-07 | 18.50 | 19.20 | 18.50 | 18.55 | 20,526 |
2023-07-06 | 18.75 | 18.80 | 18.50 | 19.18 | 46,352 |
2023-07-05 | 18.65 | 19.05 | 18.65 | 19.25 | 55,976 |
2023-07-04 | 20.00 | 20.00 | 19.10 | 19.10 | 47,645 |
2023-07-03 | 19.75 | 20.00 | 19.75 | 19.80 | 148,925 |
2023-06-30 | 19.80 | 19.80 | 18.50 | 18.70 | 90,306 |
2023-06-29 | 18.95 | 19.00 | 18.95 | 19.13 | 257,615 |
2023-06-28 | 19.55 | 19.55 | 17.80 | 18.38 | 239,155 |
2023-06-27 | 20.80 | 20.80 | 19.50 | 19.75 | 64,835 |
2023-06-26 | 21.00 | 21.00 | 20.80 | 20.90 | 15,015 |
2023-06-23 | 21.00 | 21.70 | 21.00 | 21.55 | 73,418 |
2023-06-22 | 21.20 | 21.60 | 21.20 | 21.40 | 102,479 |
2023-06-21 | 21.35 | 21.65 | 21.35 | 21.65 | 15,641 |
2023-06-20 | 22.00 | 22.00 | 21.50 | 21.35 | 121,946 |
2023-06-19 | 21.30 | 21.80 | 21.20 | 21.65 | 121,891 |
2023-06-16 | 21.20 | 21.90 | 19.15 | 21.65 | 1,178,325 |
2023-06-15 | 22.40 | 22.40 | 21.60 | 21.60 | 54,858 |
2023-06-14 | 21.90 | 22.40 | 21.60 | 22.00 | 115,178 |
2023-06-13 | 22.40 | 22.40 | 22.40 | 22.10 | 21,277 |
2023-06-12 | 21.95 | 22.15 | 21.95 | 22.15 | 26,493 |
2023-06-09 | 22.30 | 22.30 | 21.50 | 21.95 | 60,748 |
2023-06-08 | 22.10 | 22.10 | 22.00 | 22.25 | 114,426 |
2023-06-07 | 21.70 | 21.70 | 21.00 | 21.30 | 188,622 |
2023-06-06 | 21.80 | 21.80 | 21.80 | 21.75 | 45,512 |
2023-06-05 | 22.80 | 22.80 | 21.70 | 22.10 | 385,323 |
2023-06-02 | 24.70 | 24.70 | 21.80 | 22.00 | 117,037 |
2023-06-01 | 22.40 | 23.70 | 22.40 | 23.35 | 80,996 |
2023-05-31 | 22.80 | 22.90 | 22.40 | 22.40 | 36,372 |
2023-05-30 | 23.00 | 24.00 | 23.00 | 23.75 | 17,643 |
2023-05-29 | 23.40 | 23.40 | 23.40 | 23.40 | 0 |
2023-05-26 | 23.50 | 23.50 | 22.40 | 23.40 | 44,023 |
2023-05-25 | 24.10 | 24.10 | 22.50 | 23.20 | 17,937 |
2023-05-24 | 23.80 | 23.80 | 23.00 | 23.25 | 8,976 |
2023-05-23 | 22.90 | 24.50 | 22.80 | 23.50 | 84,648 |
2023-05-22 | 23.10 | 23.80 | 23.00 | 23.20 | 153,696 |
2023-05-19 | 23.30 | 24.00 | 23.30 | 23.50 | 462,583 |
2023-05-18 | 23.40 | 23.40 | 22.10 | 22.70 | 181,902 |
2023-05-17 | 23.70 | 24.30 | 23.40 | 23.75 | 60,820 |
2023-05-16 | 24.00 | 24.00 | 23.20 | 23.30 | 510,206 |
2023-05-15 | 24.50 | 24.50 | 24.00 | 24.00 | 103,875 |
2023-05-12 | 25.70 | 25.70 | 24.70 | 24.45 | 84,705 |
2023-05-11 | 25.60 | 25.60 | 25.50 | 25.50 | 40,979 |
2023-05-10 | 26.20 | 26.30 | 25.50 | 26.15 | 26,537 |
2023-05-09 | 26.10 | 26.10 | 25.50 | 25.50 | 45,651 |
2023-05-08 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
2023-05-05 | 26.30 | 26.30 | 26.30 | 26.25 | 17,814 |
2023-05-04 | 26.00 | 26.80 | 26.00 | 26.25 | 152,905 |
2023-05-03 | 26.00 | 27.00 | 25.00 | 25.00 | 528,392 |
2023-05-02 | 26.20 | 26.40 | 26.20 | 26.20 | 42,205 |
2023-05-01 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2023-04-28 | 26.20 | 26.80 | 26.00 | 26.00 | 74,514 |
2023-04-27 | 26.60 | 27.00 | 26.60 | 27.00 | 8,609 |
2023-04-26 | 27.80 | 27.80 | 26.50 | 26.60 | 152,409 |
2023-04-25 | 27.00 | 28.20 | 26.80 | 26.80 | 61,537 |
2023-04-24 | 26.70 | 27.40 | 26.70 | 26.85 | 118,970 |
2023-04-21 | 27.40 | 27.50 | 27.00 | 27.00 | 46,873 |
2023-04-20 | 27.00 | 27.00 | 26.80 | 27.75 | 20,382 |
2023-04-19 | 27.90 | 27.90 | 27.00 | 27.75 | 84,410 |
2023-04-18 | 26.80 | 26.80 | 26.80 | 27.85 | 47,061 |
2023-04-17 | 27.40 | 27.40 | 27.40 | 27.40 | 43,790 |
2023-04-14 | 27.50 | 27.50 | 27.00 | 27.00 | 9,307 |
2023-04-13 | 27.90 | 27.90 | 27.90 | 27.70 | 8,719 |
2023-04-12 | 26.45 | 27.60 | 26.45 | 27.60 | 55,773 |
2023-04-11 | 26.90 | 26.90 | 25.70 | 26.45 | 60,143 |
2023-04-10 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
2023-04-07 | 26.80 | 26.80 | 26.80 | 26.80 | 0 |
2023-04-06 | 27.40 | 27.40 | 26.80 | 26.80 | 33,649 |
2023-04-05 | 27.00 | 27.90 | 26.80 | 26.80 | 70,957 |
2023-04-04 | 26.00 | 26.50 | 25.70 | 26.50 | 42,529 |
2023-04-03 | 26.10 | 26.10 | 25.60 | 25.90 | 96,486 |
2023-03-31 | 27.70 | 27.90 | 25.60 | 26.20 | 208,247 |
2023-03-30 | 25.50 | 27.40 | 25.50 | 26.90 | 224,245 |
2023-03-29 | 26.40 | 26.40 | 24.90 | 25.15 | 165,904 |
2023-03-28 | 27.80 | 27.80 | 27.80 | 26.90 | 43,728 |
2023-03-27 | 27.90 | 27.90 | 27.10 | 27.10 | 10,334 |
2023-03-24 | 27.90 | 27.90 | 27.90 | 27.90 | 33,750 |
2023-03-23 | 27.50 | 27.50 | 27.40 | 27.15 | 28,969 |
2023-03-22 | 26.95 | 26.95 | 26.45 | 26.45 | 111 |
2023-03-21 | 26.50 | 27.40 | 26.50 | 26.95 | 71,778 |
2023-03-20 | 26.00 | 26.00 | 26.00 | 27.00 | 108,708 |
2023-03-17 | 26.40 | 27.40 | 26.10 | 26.85 | 101,533 |
2023-03-16 | 27.00 | 27.40 | 25.90 | 26.25 | 597,240 |
2023-03-15 | 28.50 | 28.50 | 28.00 | 27.60 | 453,504 |
2023-03-14 | 28.80 | 28.80 | 28.50 | 28.45 | 158,062 |
2023-03-13 | 29.10 | 29.10 | 28.60 | 28.65 | 142,650 |
2023-03-10 | 29.60 | 29.60 | 29.10 | 29.05 | 49,812 |
2023-03-09 | 29.90 | 30.00 | 29.90 | 29.35 | 48,215 |
2023-03-08 | 30.10 | 30.10 | 29.10 | 29.55 | 32,226 |
2023-03-07 | 30.40 | 30.50 | 29.70 | 30.10 | 150,628 |
2023-03-06 | 30.80 | 30.80 | 30.00 | 30.25 | 105,038 |
2023-03-03 | 30.90 | 30.90 | 30.80 | 30.35 | 344,640 |
2023-03-02 | 30.35 | 30.35 | 30.25 | 30.25 | 146,312 |
2023-03-01 | 29.50 | 29.50 | 29.00 | 30.35 | 72,755 |
2023-02-28 | 29.10 | 29.10 | 29.10 | 29.10 | 36,969 |
2023-02-27 | 29.00 | 29.30 | 29.00 | 29.45 | 159,835 |
2023-02-24 | 29.00 | 29.10 | 29.00 | 30.00 | 73,928 |
2023-02-23 | 30.90 | 30.90 | 29.50 | 30.15 | 15,457 |
2023-02-22 | 30.50 | 30.50 | 30.50 | 29.70 | 3,124 |
2023-02-21 | 30.00 | 31.70 | 29.10 | 29.75 | 231,441 |
2023-02-20 | 30.20 | 30.20 | 30.20 | 30.60 | 28,623 |
2023-02-17 | 30.20 | 31.00 | 30.20 | 30.85 | 142,376 |
2023-02-16 | 32.30 | 32.30 | 30.20 | 31.30 | 42,529 |
2023-02-15 | 31.10 | 31.10 | 31.00 | 31.70 | 11,726 |
2023-02-14 | 31.90 | 31.90 | 31.90 | 31.90 | 2,393 |
2023-02-13 | 32.50 | 32.50 | 31.40 | 31.90 | 19,446 |
2023-02-10 | 31.00 | 31.20 | 31.00 | 32.25 | 33,959 |
2023-02-09 | 32.40 | 32.40 | 32.40 | 32.00 | 35,433 |
2023-02-08 | 32.00 | 32.20 | 32.00 | 32.05 | 72,802 |
2023-02-07 | 31.45 | 31.50 | 31.45 | 31.50 | 26,948 |
2023-02-06 | 31.00 | 31.00 | 30.30 | 31.45 | 36,090 |
2023-02-03 | 30.00 | 32.50 | 30.00 | 31.75 | 208,118 |
2023-02-02 | 30.00 | 30.00 | 29.50 | 29.75 | 75,338 |
2023-02-01 | 30.00 | 30.00 | 29.70 | 29.75 | 107,830 |
2023-01-31 | 30.00 | 30.00 | 29.20 | 29.75 | 137,412 |
2023-01-30 | 33.40 | 33.40 | 28.90 | 29.60 | 641,224 |
2023-01-27 | 32.50 | 32.50 | 32.00 | 32.50 | 85,130 |
2023-01-26 | 33.40 | 33.40 | 33.40 | 32.50 | 24,483 |
2023-01-25 | 33.00 | 33.00 | 31.70 | 32.60 | 114,093 |
2023-01-24 | 33.30 | 33.30 | 32.30 | 33.10 | 26,193 |
2023-01-23 | 33.40 | 34.00 | 33.40 | 33.00 | 11,677 |
2023-01-20 | 33.40 | 33.40 | 33.40 | 32.85 | 23,113 |
2023-01-19 | 32.50 | 32.50 | 32.50 | 33.00 | 49,238 |
2023-01-18 | 33.50 | 33.50 | 32.80 | 33.00 | 128,453 |
2023-01-17 | 32.60 | 32.60 | 32.60 | 33.10 | 111,429 |
2023-01-16 | 32.00 | 32.50 | 32.00 | 32.65 | 164,171 |
2023-01-13 | 30.30 | 32.30 | 30.30 | 31.90 | 104,393 |
2023-01-12 | 31.00 | 31.00 | 30.60 | 31.00 | 55,494 |
2023-01-11 | 31.10 | 32.00 | 29.50 | 30.55 | 233,865 |
2023-01-10 | 32.00 | 32.00 | 31.30 | 31.20 | 7,956 |
2023-01-09 | 31.90 | 31.90 | 31.90 | 31.50 | 44,971 |
2023-01-06 | 30.60 | 30.60 | 30.60 | 31.25 | 6,462 |
2023-01-05 | 31.10 | 31.10 | 30.60 | 30.60 | 106,494 |
2023-01-04 | 33.00 | 33.00 | 31.60 | 31.30 | 80,025 |
2023-01-03 | 32.90 | 32.90 | 32.00 | 32.05 | 28,223 |
2023-01-02 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-12-30 | 32.90 | 32.90 | 32.90 | 32.50 | 4,809 |
2022-12-29 | 32.00 | 32.00 | 31.90 | 32.30 | 15,600 |
2022-12-28 | 31.90 | 32.90 | 31.90 | 32.60 | 19,139 |
2022-12-27 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-12-26 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-12-23 | 31.60 | 32.00 | 31.50 | 32.50 | 20,779 |
2022-12-22 | 32.00 | 32.00 | 31.90 | 31.90 | 44,369 |
2022-12-21 | 33.30 | 33.30 | 32.00 | 32.00 | 193,404 |
2022-12-20 | 32.50 | 32.50 | 32.50 | 32.50 | 28,551 |
2022-12-19 | 33.00 | 33.00 | 32.50 | 32.70 | 62,883 |
2022-12-16 | 32.40 | 32.80 | 32.10 | 32.50 | 62,791 |
2022-12-15 | 32.90 | 33.60 | 32.30 | 32.30 | 33,419 |
2022-12-14 | 32.30 | 32.90 | 32.30 | 32.65 | 85,623 |
2022-12-13 | 32.50 | 32.50 | 32.00 | 32.30 | 66,464 |
2022-12-12 | 33.00 | 33.00 | 32.50 | 32.50 | 29,040 |
2022-12-09 | 33.90 | 33.90 | 33.00 | 33.00 | 12,391 |
2022-12-08 | 33.90 | 34.00 | 33.90 | 34.00 | 7,260 |
2022-12-07 | 32.90 | 33.60 | 32.90 | 33.60 | 3,708 |
2022-12-06 | 33.10 | 33.60 | 32.90 | 33.60 | 15,283 |
2022-12-05 | 33.50 | 33.60 | 32.50 | 33.60 | 66,848 |
2022-12-02 | 33.00 | 33.00 | 33.00 | 33.20 | 30,617 |
2022-12-01 | 33.50 | 33.50 | 33.50 | 33.05 | 13,947 |
2022-11-30 | 33.10 | 33.50 | 32.50 | 33.00 | 115,525 |
2022-11-29 | 33.00 | 33.00 | 33.00 | 33.25 | 46,676 |
2022-11-28 | 32.50 | 32.50 | 32.50 | 32.75 | 10,829 |
2022-11-25 | 32.20 | 32.20 | 32.20 | 32.60 | 34,385 |
2022-11-24 | 31.90 | 32.20 | 31.90 | 32.50 | 81,044 |
2022-11-23 | 31.00 | 31.50 | 30.60 | 31.30 | 91,894 |
2022-11-22 | 32.90 | 32.90 | 31.10 | 31.30 | 95,252 |
2022-11-21 | 31.10 | 32.10 | 31.10 | 32.00 | 27,067 |
2022-11-18 | 30.50 | 31.50 | 30.50 | 32.00 | 140,541 |
2022-11-17 | 30.40 | 30.40 | 30.40 | 30.25 | 18,704 |
2022-11-16 | 30.00 | 30.50 | 29.50 | 30.25 | 104,404 |
2022-11-15 | 30.40 | 30.40 | 30.00 | 29.80 | 66,677 |
2022-11-14 | 29.50 | 30.30 | 29.00 | 30.05 | 146,263 |
2022-11-11 | 28.80 | 29.90 | 28.80 | 29.90 | 68,128 |
2022-11-10 | 29.00 | 29.00 | 28.60 | 28.60 | 56,680 |
2022-11-09 | 29.00 | 29.00 | 28.50 | 28.90 | 47,131 |
2022-11-08 | 30.40 | 30.40 | 29.00 | 28.85 | 168,554 |
2022-11-07 | 29.50 | 30.40 | 29.10 | 29.60 | 144,694 |
2022-11-04 | 30.50 | 30.50 | 29.80 | 29.80 | 92,798 |
2022-11-03 | 29.60 | 29.60 | 29.20 | 29.70 | 50,021 |
2022-11-02 | 29.90 | 30.00 | 29.90 | 29.75 | 56,238 |
2022-11-01 | 30.00 | 30.80 | 29.20 | 29.20 | 30,554 |
2022-10-31 | 30.00 | 30.10 | 29.80 | 29.90 | 119,532 |
2022-10-28 | 29.60 | 29.60 | 29.10 | 29.40 | 33,081 |
2022-10-27 | 30.00 | 30.00 | 29.60 | 29.60 | 50,663 |
2022-10-26 | 30.00 | 30.80 | 29.10 | 29.80 | 47,024 |
2022-10-25 | 30.00 | 30.00 | 29.90 | 29.75 | 35,503 |
2022-10-24 | 29.50 | 30.10 | 29.50 | 30.10 | 9,151 |
2022-10-21 | 31.00 | 31.00 | 29.10 | 29.50 | 78,530 |
2022-10-20 | 31.00 | 31.00 | 31.00 | 30.50 | 24,974 |
2022-10-19 | 30.70 | 30.70 | 30.50 | 30.75 | 39,396 |
2022-10-18 | 31.10 | 31.10 | 31.10 | 30.80 | 10,901 |
2022-10-17 | 31.00 | 31.00 | 30.70 | 30.70 | 35,858 |
2022-10-14 | 30.10 | 30.60 | 29.10 | 29.80 | 171,257 |
2022-10-13 | 30.10 | 31.00 | 30.10 | 30.10 | 59,586 |
2022-10-12 | 30.80 | 31.10 | 30.10 | 30.35 | 206,387 |
2022-10-11 | 30.80 | 30.80 | 30.00 | 30.00 | 57,283 |
2022-10-10 | 31.00 | 31.00 | 30.00 | 30.00 | 29,649 |
2022-10-07 | 31.20 | 31.20 | 30.00 | 30.00 | 172,417 |
2022-10-06 | 31.10 | 31.70 | 30.50 | 31.00 | 73,024 |
2022-10-05 | 31.50 | 31.50 | 31.50 | 31.30 | 16,141 |
2022-10-04 | 31.90 | 32.00 | 31.40 | 31.50 | 10,240 |
2022-10-03 | 31.50 | 31.50 | 31.00 | 31.20 | 52,828 |
2022-09-30 | 30.95 | 30.95 | 30.95 | 30.75 | 75,014 |
2022-09-29 | 31.30 | 31.40 | 31.30 | 30.95 | 25,578 |
2022-09-28 | 30.10 | 30.10 | 30.00 | 30.00 | 110,335 |
2022-09-27 | 30.30 | 30.30 | 29.70 | 29.70 | 111,972 |
2022-09-26 | 31.30 | 32.00 | 30.10 | 30.15 | 105,936 |
2022-09-23 | 34.20 | 34.50 | 31.90 | 31.90 | 205,888 |
2022-09-22 | 36.10 | 36.90 | 35.00 | 34.80 | 99,739 |
2022-09-21 | 36.00 | 38.10 | 36.00 | 36.70 | 39,394 |
2022-09-20 | 36.70 | 36.80 | 36.70 | 36.45 | 9,508 |
2022-09-19 | 36.70 | 36.70 | 36.70 | 36.70 | 0 |
2022-09-16 | 36.10 | 37.10 | 36.10 | 36.70 | 82,200 |
2022-09-15 | 36.90 | 37.00 | 36.90 | 36.60 | 96,269 |
2022-09-14 | 37.30 | 37.40 | 37.00 | 36.50 | 39,284 |
2022-09-13 | 36.60 | 36.60 | 35.50 | 36.50 | 155,137 |
2022-09-12 | 35.90 | 35.90 | 35.30 | 35.50 | 35,972 |
2022-09-09 | 35.50 | 35.50 | 35.40 | 35.25 | 118,572 |
2022-09-08 | 35.40 | 35.50 | 35.00 | 35.25 | 3,472 |
2022-09-07 | 35.90 | 36.00 | 34.50 | 35.45 | 144,211 |
2022-09-06 | 34.00 | 35.40 | 34.00 | 33.80 | 131,486 |
2022-09-05 | 35.00 | 35.00 | 33.60 | 33.80 | 118,441 |
2022-09-02 | 34.50 | 34.60 | 33.00 | 35.10 | 200,914 |
2022-09-01 | 34.20 | 34.20 | 34.20 | 34.50 | 88,845 |
2022-08-31 | 34.80 | 35.60 | 34.00 | 35.10 | 128,843 |
2022-08-30 | 34.40 | 34.40 | 33.50 | 33.80 | 79,755 |
2022-08-29 | 34.35 | 34.35 | 34.35 | 34.35 | 0 |
2022-08-26 | 34.70 | 35.00 | 33.00 | 34.35 | 285,437 |
2022-08-25 | 35.20 | 35.20 | 34.50 | 34.75 | 145,445 |
2022-08-24 | 35.80 | 35.80 | 35.00 | 35.00 | 170,818 |
2022-08-23 | 35.30 | 36.00 | 35.10 | 35.40 | 381,310 |
2022-08-22 | 40.20 | 40.20 | 35.50 | 35.50 | 608,297 |
2022-08-19 | 40.00 | 40.00 | 39.00 | 39.00 | 328,217 |
2022-08-18 | 40.50 | 40.50 | 40.00 | 39.85 | 311,856 |
2022-08-17 | 48.10 | 48.10 | 39.10 | 41.00 | 1,932,025 |
2022-08-16 | 47.00 | 50.00 | 47.00 | 48.00 | 421,680 |
2022-08-15 | 47.50 | 48.00 | 47.50 | 47.50 | 48,268 |
2022-08-12 | 47.50 | 48.20 | 47.10 | 47.50 | 77,911 |
2022-08-11 | 46.90 | 47.00 | 46.50 | 46.85 | 47,245 |
2022-08-10 | 46.60 | 46.90 | 46.00 | 46.50 | 62,828 |
2022-08-09 | 48.10 | 48.10 | 46.40 | 46.40 | 47,252 |
2022-08-08 | 46.40 | 47.60 | 46.40 | 47.15 | 25,324 |
2022-08-05 | 46.30 | 46.90 | 46.30 | 45.80 | 62,471 |
2022-08-04 | 46.20 | 46.20 | 45.30 | 45.35 | 128,224 |
2022-08-03 | 46.90 | 46.90 | 45.70 | 45.00 | 30,448 |
2022-08-02 | 46.90 | 47.00 | 46.90 | 47.00 | 11,067 |
2022-08-01 | 44.70 | 47.60 | 44.00 | 47.60 | 92,718 |
2022-07-29 | 44.30 | 47.30 | 44.00 | 44.00 | 41,671 |
2022-07-28 | 47.00 | 47.00 | 44.50 | 44.50 | 79,367 |
2022-07-27 | 45.60 | 46.50 | 44.80 | 45.45 | 141,718 |
2022-07-26 | 43.80 | 47.00 | 43.80 | 45.85 | 250,606 |
2022-07-25 | 43.40 | 45.00 | 43.00 | 43.00 | 127,805 |
2022-07-22 | 41.60 | 42.30 | 40.20 | 42.35 | 239,902 |
2022-07-21 | 43.00 | 43.00 | 41.40 | 41.90 | 49,218 |
2022-07-20 | 43.80 | 43.80 | 43.00 | 43.00 | 33,002 |
2022-07-19 | 43.90 | 43.90 | 42.60 | 42.95 | 112,886 |
2022-07-18 | 42.00 | 43.90 | 42.00 | 42.50 | 113,647 |
2022-07-15 | 41.40 | 41.90 | 41.00 | 41.35 | 68,708 |
2022-07-14 | 41.50 | 41.50 | 41.10 | 41.40 | 31,286 |
2022-07-13 | 42.70 | 43.90 | 41.90 | 42.95 | 16,739 |
2022-07-12 | 40.20 | 41.80 | 40.20 | 41.25 | 142,450 |
2022-07-11 | 43.40 | 43.40 | 40.30 | 40.50 | 145,006 |
2022-07-08 | 44.90 | 45.00 | 43.30 | 43.95 | 158,958 |
2022-07-07 | 43.80 | 45.50 | 42.90 | 44.00 | 251,004 |
2022-07-06 | 45.10 | 45.10 | 43.40 | 43.40 | 105,427 |
2022-07-05 | 46.40 | 47.60 | 44.20 | 44.20 | 364,569 |
2022-07-04 | 44.00 | 46.30 | 43.50 | 44.95 | 312,375 |
2022-07-01 | 43.00 | 44.50 | 42.50 | 43.50 | 215,420 |
2022-06-30 | 42.60 | 42.60 | 41.00 | 41.00 | 60,169 |
2022-06-29 | 42.10 | 43.50 | 42.00 | 43.35 | 377,267 |
2022-06-28 | 42.00 | 43.00 | 40.20 | 42.40 | 901,791 |
2022-06-27 | 46.10 | 46.70 | 41.70 | 43.00 | 837,919 |
2022-06-24 | 45.80 | 46.50 | 45.80 | 46.00 | 153,257 |
2022-06-23 | 47.80 | 48.90 | 45.80 | 45.90 | 298,510 |
2022-06-22 | 48.10 | 48.10 | 46.40 | 46.70 | 118,774 |
2022-06-21 | 48.20 | 48.40 | 47.60 | 48.00 | 214,807 |
2022-06-20 | 49.00 | 49.20 | 48.20 | 48.20 | 36,873 |
2022-06-17 | 50.20 | 50.40 | 48.30 | 49.45 | 68,581 |
2022-06-16 | 50.40 | 51.20 | 50.20 | 51.00 | 167,544 |
2022-06-15 | 50.40 | 51.00 | 50.40 | 51.00 | 281,600 |
2022-06-14 | 49.50 | 50.00 | 49.40 | 49.80 | 166,677 |
2022-06-13 | 53.20 | 54.00 | 49.40 | 50.00 | 270,603 |
2022-06-10 | 53.40 | 53.40 | 51.40 | 51.80 | 82,333 |
2022-06-09 | 54.00 | 54.00 | 52.20 | 53.60 | 150,727 |
2022-06-08 | 53.20 | 53.60 | 51.60 | 52.20 | 176,443 |
2022-06-07 | 53.60 | 54.20 | 52.60 | 54.00 | 133,248 |
2022-06-06 | 53.60 | 54.20 | 52.00 | 53.00 | 265,081 |
2022-06-03 | 53.20 | 53.20 | 53.20 | 53.20 | 0 |
2022-06-02 | 53.20 | 53.20 | 53.20 | 53.20 | 0 |
2022-06-01 | 53.80 | 54.60 | 53.20 | 53.20 | 111,861 |
2022-05-31 | 53.60 | 55.40 | 53.60 | 53.80 | 129,431 |
2022-05-30 | 58.00 | 58.20 | 53.80 | 53.80 | 270,433 |
2022-05-27 | 58.00 | 59.00 | 58.00 | 58.60 | 108,669 |
2022-05-26 | 58.40 | 58.80 | 58.40 | 58.40 | 70,513 |
2022-05-25 | 59.00 | 59.60 | 58.00 | 58.00 | 44,255 |
2022-05-24 | 58.60 | 60.40 | 58.60 | 60.40 | 84,192 |
2022-05-23 | 60.00 | 60.80 | 59.00 | 59.00 | 164,360 |
2022-05-20 | 60.60 | 62.20 | 60.40 | 61.60 | 174,924 |
2022-05-19 | 60.80 | 60.80 | 59.20 | 60.90 | 119,029 |
2022-05-18 | 61.20 | 62.80 | 61.20 | 61.80 | 204,429 |
2022-05-17 | 62.80 | 62.80 | 61.40 | 61.40 | 64,077 |
2022-05-16 | 60.00 | 61.60 | 60.00 | 61.60 | 150,823 |
2022-05-13 | 60.00 | 62.00 | 56.60 | 60.00 | 425,997 |
2022-05-12 | 60.00 | 60.00 | 58.00 | 58.60 | 300,149 |
2022-05-11 | 58.40 | 61.00 | 58.40 | 61.00 | 230,275 |
2022-05-10 | 59.80 | 61.00 | 59.20 | 60.00 | 120,206 |
2022-05-09 | 60.40 | 60.40 | 58.60 | 60.00 | 150,278 |
2022-05-06 | 61.20 | 61.20 | 59.20 | 60.40 | 139,723 |
2022-05-05 | 61.40 | 62.80 | 61.40 | 62.80 | 188,112 |
2022-05-04 | 60.40 | 61.40 | 59.00 | 60.80 | 290,241 |
2022-05-03 | 60.00 | 60.80 | 59.00 | 59.90 | 781,980 |
2022-05-02 | 59.20 | 59.20 | 59.20 | 59.20 | 0 |
2022-04-29 | 58.20 | 62.40 | 58.20 | 59.20 | 171,876 |
2022-04-28 | 62.60 | 62.60 | 60.80 | 61.10 | 135,207 |
2022-04-27 | 60.40 | 62.00 | 58.00 | 60.00 | 667,456 |
2022-04-26 | 63.00 | 63.80 | 60.20 | 62.00 | 374,851 |
2022-04-25 | 66.00 | 66.00 | 62.00 | 63.40 | 256,836 |
2022-04-22 | 64.00 | 65.80 | 62.20 | 66.00 | 199,283 |
2022-04-21 | 68.00 | 68.00 | 61.00 | 65.80 | 711,070 |
2022-04-20 | 70.40 | 71.00 | 67.20 | 68.20 | 457,385 |
2022-04-19 | 75.20 | 76.40 | 72.40 | 72.70 | 273,733 |
2022-04-18 | 72.90 | 72.90 | 72.90 | 72.90 | 0 |
2022-04-15 | 72.90 | 72.90 | 72.90 | 72.90 | 0 |
2022-04-14 | 72.00 | 75.20 | 70.40 | 72.90 | 343,779 |
2022-04-13 | 69.60 | 71.80 | 69.00 | 71.60 | 356,554 |
2022-04-12 | 65.60 | 70.20 | 65.60 | 69.20 | 474,918 |
2022-04-11 | 66.80 | 68.80 | 65.00 | 65.00 | 393,061 |
2022-04-08 | 60.00 | 67.00 | 60.00 | 65.50 | 1,142,111 |
2022-04-07 | 58.00 | 60.00 | 58.00 | 60.00 | 37,107 |
2022-04-06 | 61.00 | 61.60 | 57.20 | 59.60 | 317,183 |
2022-04-05 | 58.00 | 61.20 | 57.60 | 61.20 | 333,563 |
2022-04-04 | 56.40 | 58.00 | 53.80 | 58.00 | 186,994 |
2022-04-01 | 57.20 | 57.40 | 55.00 | 56.00 | 182,285 |
2022-03-31 | 61.00 | 61.00 | 53.20 | 56.60 | 1,416,783 |
2022-03-30 | 64.20 | 64.20 | 60.00 | 61.00 | 627,472 |
2022-03-29 | 61.60 | 65.00 | 61.40 | 64.00 | 368,203 |
2022-03-28 | 61.00 | 63.00 | 60.40 | 60.80 | 992,855 |
2022-03-25 | 61.80 | 61.80 | 59.40 | 59.40 | 270,546 |
2022-03-24 | 60.00 | 62.80 | 60.00 | 61.20 | 233,917 |
2022-03-23 | 61.60 | 63.00 | 59.00 | 60.80 | 168,495 |
2022-03-22 | 62.60 | 62.80 | 59.60 | 61.80 | 215,033 |
2022-03-21 | 62.00 | 64.40 | 59.20 | 59.20 | 571,996 |
2022-03-18 | 58.20 | 62.60 | 58.00 | 60.00 | 354,789 |
2022-03-17 | 57.00 | 58.80 | 55.00 | 58.50 | 548,220 |
2022-03-16 | 57.40 | 59.40 | 57.40 | 59.40 | 163,668 |
2022-03-15 | 58.20 | 59.60 | 56.20 | 57.20 | 188,475 |
2022-03-14 | 61.60 | 63.40 | 58.20 | 58.90 | 902,093 |
2022-03-11 | 50.80 | 61.00 | 50.80 | 59.80 | 1,795,172 |
2022-03-10 | 49.50 | 51.00 | 48.10 | 49.40 | 202,514 |
2022-03-09 | 43.80 | 51.00 | 43.80 | 49.50 | 1,111,301 |
2022-03-08 | 47.00 | 47.00 | 45.00 | 44.45 | 80,409 |
2022-03-07 | 45.00 | 47.40 | 42.40 | 47.70 | 225,594 |
2022-03-04 | 48.80 | 48.80 | 46.10 | 47.60 | 136,263 |
2022-03-03 | 50.00 | 50.20 | 47.50 | 48.60 | 183,643 |
2022-03-02 | 48.10 | 48.10 | 48.00 | 49.80 | 37,287 |
2022-03-01 | 51.00 | 51.00 | 48.00 | 48.60 | 178,808 |
2022-02-28 | 48.50 | 49.90 | 48.10 | 48.50 | 79,197 |
2022-02-25 | 47.20 | 51.00 | 47.20 | 48.75 | 187,225 |
2022-02-24 | 49.50 | 49.50 | 42.80 | 46.70 | 709,216 |
2022-02-23 | 49.80 | 52.00 | 49.80 | 50.75 | 110,449 |
2022-02-22 | 49.00 | 50.80 | 45.10 | 49.80 | 827,646 |
2022-02-21 | 52.80 | 52.80 | 48.50 | 50.55 | 262,642 |
2022-02-18 | 52.20 | 53.00 | 51.00 | 51.90 | 40,882 |
2022-02-17 | 53.00 | 53.00 | 53.00 | 52.30 | 48,793 |
2022-02-16 | 52.40 | 54.00 | 51.40 | 53.80 | 242,740 |
2022-02-15 | 50.00 | 52.00 | 50.00 | 51.00 | 632,879 |
2022-02-14 | 51.80 | 52.00 | 49.00 | 50.60 | 37,375 |
2022-02-11 | 52.40 | 52.40 | 52.10 | 52.10 | 26,522 |
2022-02-10 | 49.60 | 54.00 | 49.40 | 52.40 | 711,947 |
2022-02-09 | 46.90 | 51.00 | 46.50 | 47.20 | 480,105 |
2022-02-08 | 45.00 | 45.00 | 44.90 | 45.00 | 14,050 |
2022-02-07 | 46.00 | 46.10 | 45.00 | 45.00 | 101,325 |
2022-02-04 | 46.50 | 46.50 | 44.80 | 45.20 | 352,503 |
2022-02-03 | 45.10 | 45.10 | 44.80 | 45.80 | 164,507 |
2022-02-02 | 47.90 | 47.90 | 47.00 | 46.30 | 554,685 |
2022-02-01 | 49.20 | 49.20 | 47.00 | 48.00 | 364,701 |
2022-01-31 | 48.20 | 48.70 | 47.60 | 47.90 | 150,713 |
2022-01-28 | 50.40 | 50.40 | 47.00 | 47.40 | 327,484 |
2022-01-27 | 50.60 | 50.60 | 49.80 | 50.20 | 31,482 |
2022-01-26 | 49.90 | 50.00 | 49.80 | 50.10 | 104,337 |
2022-01-25 | 47.10 | 49.60 | 47.00 | 48.50 | 267,039 |
2022-01-24 | 50.40 | 50.40 | 47.00 | 47.00 | 117,159 |
2022-01-21 | 51.60 | 51.60 | 50.20 | 50.20 | 56,460 |
2022-01-20 | 50.00 | 51.60 | 50.00 | 51.60 | 43,158 |
2022-01-19 | 49.40 | 52.60 | 48.60 | 50.20 | 182,140 |
2022-01-18 | 49.50 | 49.50 | 49.50 | 49.50 | 31,965 |
2022-01-17 | 48.00 | 49.40 | 48.00 | 48.75 | 57,354 |
2022-01-14 | 49.40 | 49.40 | 48.10 | 48.75 | 35,855 |
2022-01-13 | 48.40 | 49.50 | 48.40 | 49.50 | 51,655 |
2022-01-12 | 49.00 | 49.00 | 48.10 | 48.60 | 16,746 |
2022-01-11 | 48.10 | 49.90 | 48.10 | 49.05 | 56,671 |
2022-01-10 | 49.90 | 50.00 | 48.60 | 48.60 | 40,067 |
2022-01-07 | 49.40 | 49.40 | 49.10 | 48.65 | 36,367 |
2022-01-06 | 47.10 | 47.10 | 47.10 | 48.25 | 15,222 |
2022-01-05 | 49.40 | 49.50 | 47.10 | 49.50 | 219,026 |
2022-01-04 | 47.50 | 50.00 | 47.50 | 48.65 | 140,837 |
2022-01-03 | 47.40 | 47.40 | 47.40 | 47.40 | 0 |
2021-12-31 | 48.80 | 48.80 | 47.40 | 47.40 | 20,296 |
2021-12-30 | 47.50 | 49.90 | 47.50 | 49.40 | 42,946 |
2021-12-29 | 46.90 | 49.50 | 46.90 | 49.50 | 59,028 |
2021-12-28 | 47.25 | 47.25 | 47.25 | 47.25 | 0 |
2021-12-27 | 47.25 | 47.25 | 47.25 | 47.25 | 0 |
2021-12-24 | 46.60 | 46.60 | 46.60 | 47.25 | 4,159 |
2021-12-23 | 47.40 | 47.90 | 46.50 | 45.75 | 46,409 |
2021-12-22 | 47.00 | 48.00 | 46.20 | 47.10 | 50,545 |
2021-12-21 | 46.20 | 47.50 | 46.20 | 46.85 | 53,093 |
2021-12-20 | 46.20 | 46.20 | 45.10 | 45.80 | 54,309 |
2021-12-17 | 46.00 | 46.10 | 45.00 | 45.00 | 84,239 |
2021-12-16 | 46.10 | 46.10 | 46.10 | 45.30 | 28,525 |
2021-12-15 | 44.30 | 44.90 | 44.20 | 44.85 | 84,033 |
2021-12-14 | 46.00 | 46.10 | 44.40 | 45.25 | 301,251 |
2021-12-13 | 44.30 | 46.00 | 44.30 | 45.55 | 48,405 |
2021-12-10 | 46.00 | 46.00 | 44.00 | 44.20 | 68,008 |
2021-12-09 | 45.50 | 45.90 | 43.70 | 44.85 | 101,759 |
2021-12-08 | 47.00 | 47.00 | 43.60 | 44.95 | 146,797 |
2021-12-07 | 44.50 | 45.60 | 44.40 | 45.40 | 129,502 |
2021-12-06 | 47.70 | 48.40 | 45.30 | 46.50 | 301,496 |
2021-12-03 | 52.00 | 52.00 | 47.70 | 48.75 | 135,603 |
2021-12-02 | 49.90 | 51.40 | 49.90 | 51.00 | 33,489 |
2021-12-01 | 48.60 | 49.20 | 48.60 | 49.95 | 15,894 |
2021-11-30 | 52.00 | 52.00 | 48.20 | 49.60 | 90,912 |
2021-11-29 | 49.40 | 52.00 | 49.40 | 51.30 | 135,968 |
2021-11-26 | 51.60 | 51.60 | 48.10 | 50.00 | 269,391 |
2021-11-25 | 51.60 | 54.00 | 50.60 | 52.80 | 165,027 |
2021-11-24 | 51.60 | 51.60 | 50.20 | 50.20 | 21,304 |
2021-11-23 | 50.60 | 50.80 | 49.00 | 50.70 | 125,177 |
2021-11-22 | 50.60 | 50.60 | 50.60 | 50.60 | 1,073 |
2021-11-19 | 51.20 | 51.60 | 50.40 | 51.60 | 33,810 |
2021-11-18 | 51.80 | 52.40 | 51.20 | 52.20 | 353,775 |
2021-11-17 | 52.20 | 52.80 | 51.60 | 52.80 | 137,722 |
2021-11-16 | 51.20 | 53.40 | 50.40 | 53.00 | 126,207 |
2021-11-15 | 53.00 | 53.00 | 51.80 | 52.00 | 4,988 |
2021-11-12 | 52.00 | 53.20 | 51.00 | 52.50 | 40,137 |
2021-11-11 | 52.90 | 52.90 | 52.90 | 52.90 | 16,002 |
2021-11-10 | 51.80 | 53.80 | 51.00 | 52.90 | 73,679 |
2021-11-09 | 54.00 | 54.00 | 51.40 | 54.00 | 159,895 |
2021-11-08 | 55.20 | 55.20 | 55.20 | 55.20 | 23,512 |
2021-11-05 | 54.00 | 54.20 | 52.20 | 54.20 | 44,178 |
2021-11-04 | 54.20 | 54.80 | 53.80 | 54.40 | 1,880 |
2021-11-03 | 54.60 | 55.00 | 54.60 | 55.00 | 76,679 |
2021-11-02 | 54.00 | 54.60 | 52.20 | 54.60 | 44,963 |
2021-11-01 | 55.60 | 55.60 | 52.80 | 55.00 | 211,948 |
2021-10-29 | 56.20 | 56.20 | 54.00 | 54.00 | 93,321 |
2021-10-28 | 61.40 | 61.40 | 53.40 | 56.40 | 1,350,120 |
2021-10-27 | 63.80 | 64.00 | 62.60 | 62.60 | 31,994 |
2021-10-26 | 62.00 | 62.20 | 62.00 | 63.00 | 11,542 |
2021-10-25 | 64.00 | 64.00 | 63.60 | 63.60 | 13,311 |
2021-10-22 | 62.60 | 64.00 | 62.60 | 63.30 | 54,041 |
2021-10-21 | 65.00 | 65.00 | 65.00 | 62.90 | 3,326 |
2021-10-20 | 62.20 | 64.00 | 62.20 | 64.00 | 141,086 |
2021-10-19 | 63.20 | 63.20 | 62.00 | 62.00 | 32,032 |
2021-10-18 | 63.00 | 63.80 | 62.20 | 63.80 | 104,676 |
2021-10-15 | 58.00 | 61.00 | 58.00 | 60.20 | 90,278 |
2021-10-14 | 59.00 | 60.00 | 59.00 | 58.10 | 39,318 |
2021-10-13 | 59.00 | 59.00 | 57.40 | 57.90 | 41,401 |
2021-10-12 | 55.20 | 59.00 | 55.20 | 59.00 | 46,265 |
2021-10-11 | 58.00 | 58.00 | 57.00 | 56.20 | 32,306 |
2021-10-08 | 56.80 | 58.60 | 56.80 | 57.90 | 232,610 |
2021-10-07 | 53.40 | 56.80 | 53.20 | 56.30 | 159,414 |
2021-10-06 | 55.00 | 55.00 | 53.20 | 53.20 | 19,638 |
2021-10-05 | 52.80 | 55.00 | 52.80 | 55.00 | 41,245 |
2021-10-04 | 50.20 | 55.00 | 49.80 | 52.00 | 276,646 |
2021-10-01 | 51.20 | 51.60 | 50.00 | 50.20 | 53,533 |
2021-09-30 | 56.00 | 57.00 | 51.20 | 51.20 | 342,101 |
2021-09-29 | 57.40 | 58.00 | 56.00 | 56.00 | 74,429 |
2021-09-28 | 59.40 | 59.40 | 53.20 | 57.40 | 354,320 |
2021-09-27 | 61.00 | 61.00 | 60.00 | 59.60 | 111,714 |
2021-09-24 | 61.80 | 61.80 | 61.40 | 61.40 | 1,212 |
2021-09-23 | 64.60 | 64.60 | 63.20 | 64.60 | 5,668 |
2021-09-22 | 64.60 | 64.60 | 62.00 | 62.00 | 57,468 |
2021-09-21 | 63.00 | 63.00 | 63.00 | 63.00 | 17,032 |
2021-09-20 | 63.60 | 64.00 | 63.40 | 64.00 | 53,490 |
2021-09-17 | 67.20 | 67.20 | 63.00 | 63.00 | 30,106 |
2021-09-16 | 66.20 | 66.20 | 66.20 | 64.80 | 25,354 |
2021-09-15 | 65.00 | 66.20 | 63.20 | 66.20 | 32,129 |
2021-09-14 | 66.00 | 66.00 | 66.00 | 66.50 | 19,390 |
2021-09-13 | 65.20 | 66.00 | 65.20 | 65.50 | 24,865 |
2021-09-10 | 66.80 | 67.20 | 65.40 | 65.40 | 56,958 |
2021-09-09 | 64.40 | 65.00 | 64.40 | 65.10 | 79,716 |
2021-09-08 | 64.00 | 64.00 | 64.00 | 64.30 | 25,292 |
2021-09-07 | 65.20 | 66.20 | 65.00 | 65.90 | 79,618 |
2021-09-06 | 67.20 | 67.20 | 65.00 | 65.30 | 64,600 |
2021-09-03 | 66.20 | 66.80 | 66.00 | 66.00 | 140,710 |
2021-09-02 | 66.20 | 66.80 | 66.00 | 66.40 | 105,717 |
2021-09-01 | 65.80 | 65.80 | 64.00 | 65.00 | 61,868 |
2021-08-31 | 65.00 | 65.00 | 64.80 | 65.00 | 87,986 |
2021-08-30 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
2021-08-27 | 64.80 | 65.00 | 63.40 | 64.00 | 13,147 |
2021-08-26 | 64.80 | 64.80 | 64.80 | 63.40 | 8,663 |
2021-08-25 | 64.60 | 64.80 | 64.60 | 64.80 | 96,365 |
2021-08-24 | 64.00 | 64.00 | 63.80 | 64.30 | 174,105 |
2021-08-23 | 61.00 | 61.00 | 61.00 | 61.00 | 50,379 |
2021-08-20 | 60.80 | 62.60 | 60.80 | 62.20 | 50,062 |
2021-08-19 | 60.60 | 62.40 | 60.00 | 62.40 | 109,721 |
2021-08-18 | 62.80 | 62.80 | 60.90 | 60.90 | 26,777 |
2021-08-17 | 61.00 | 62.80 | 61.00 | 62.80 | 30,005 |
2021-08-16 | 62.60 | 62.60 | 62.00 | 62.00 | 25,893 |
2021-08-13 | 62.60 | 62.60 | 61.00 | 61.00 | 46,340 |
2021-08-12 | 62.20 | 64.00 | 60.80 | 62.00 | 144,057 |
2021-08-11 | 62.40 | 63.00 | 61.20 | 62.00 | 64,698 |
2021-08-10 | 63.60 | 63.60 | 62.60 | 62.60 | 49,405 |
2021-08-09 | 63.80 | 63.80 | 62.40 | 63.00 | 75,765 |
2021-08-06 | 64.20 | 64.40 | 63.00 | 63.80 | 66,846 |
2021-08-05 | 63.60 | 63.60 | 62.60 | 62.60 | 72,620 |
2021-08-04 | 64.00 | 64.00 | 62.40 | 63.00 | 78,535 |
2021-08-03 | 60.40 | 64.00 | 60.40 | 64.00 | 63,078 |
2021-08-02 | 61.00 | 61.00 | 60.00 | 60.50 | 55,427 |
2021-07-30 | 62.60 | 62.60 | 61.00 | 62.00 | 100,515 |
2021-07-29 | 60.00 | 61.00 | 58.40 | 61.40 | 117,065 |
2021-07-28 | 61.20 | 62.20 | 61.20 | 61.90 | 59,921 |
2021-07-27 | 64.00 | 64.00 | 57.40 | 59.00 | 333,356 |
2021-07-26 | 63.20 | 63.20 | 61.80 | 62.50 | 89,917 |
2021-07-23 | 61.60 | 63.60 | 61.60 | 63.60 | 116,539 |
2021-07-22 | 66.40 | 66.40 | 61.00 | 64.60 | 246,882 |
2021-07-21 | 66.40 | 70.40 | 66.20 | 66.20 | 34,223 |
2021-07-20 | 66.40 | 67.80 | 66.20 | 66.20 | 53,666 |
2021-07-19 | 66.40 | 68.00 | 66.20 | 66.20 | 112,104 |
2021-07-16 | 67.20 | 68.40 | 66.20 | 66.20 | 217,306 |
2021-07-15 | 69.00 | 69.00 | 67.20 | 67.20 | 89,597 |
2021-07-14 | 73.00 | 73.00 | 67.20 | 67.20 | 51,465 |
2021-07-13 | 72.00 | 72.00 | 68.60 | 71.40 | 85,695 |
2021-07-12 | 71.40 | 71.40 | 71.00 | 71.00 | 32,637 |
2021-07-09 | 73.20 | 73.20 | 71.20 | 71.40 | 101,797 |
2021-07-08 | 71.40 | 72.80 | 70.20 | 71.70 | 120,239 |
2021-07-07 | 73.00 | 74.60 | 71.40 | 73.40 | 208,398 |
2021-07-06 | 74.00 | 74.00 | 73.00 | 73.00 | 407,805 |
2021-07-05 | 71.00 | 75.60 | 71.00 | 74.80 | 78,979 |
2021-07-02 | 74.60 | 74.60 | 72.00 | 72.00 | 69,847 |
2021-07-01 | 72.00 | 73.00 | 70.20 | 71.40 | 61,493 |
2021-06-30 | 70.60 | 73.60 | 68.40 | 71.60 | 238,767 |
2021-06-29 | 73.60 | 73.60 | 72.00 | 72.00 | 144,657 |
2021-06-28 | 74.00 | 75.00 | 74.00 | 74.00 | 37,986 |
2021-06-25 | 75.00 | 75.00 | 75.00 | 74.10 | 46,719 |
2021-06-24 | 72.60 | 74.00 | 72.20 | 74.00 | 33,373 |
2021-06-23 | 73.00 | 73.00 | 72.00 | 73.00 | 22,664 |
2021-06-22 | 72.20 | 72.20 | 72.00 | 74.00 | 34,321 |
2021-06-21 | 72.20 | 72.20 | 72.20 | 74.10 | 202,061 |
2021-06-18 | 77.00 | 77.80 | 74.20 | 74.20 | 81,795 |
2021-06-17 | 77.00 | 77.00 | 77.00 | 77.00 | 45,276 |
2021-06-16 | 76.00 | 77.00 | 75.00 | 75.00 | 94,467 |
2021-06-15 | 76.40 | 76.40 | 72.80 | 72.80 | 48,897 |
2021-06-14 | 76.40 | 76.40 | 75.00 | 75.80 | 54,327 |
2021-06-11 | 77.00 | 77.00 | 77.00 | 77.00 | 49,140 |
2021-06-10 | 74.40 | 76.80 | 74.40 | 75.70 | 894,910 |
2021-06-09 | 75.00 | 76.80 | 72.00 | 72.00 | 98,518 |
2021-06-08 | 74.00 | 75.40 | 74.00 | 75.00 | 33,981 |
2021-06-07 | 74.00 | 76.20 | 74.00 | 74.00 | 129,538 |
2021-06-04 | 77.00 | 77.20 | 76.80 | 74.90 | 141,058 |
2021-06-03 | 77.00 | 77.00 | 73.20 | 75.00 | 112,907 |
2021-06-02 | 76.20 | 76.20 | 73.40 | 75.00 | 318,602 |
2021-06-01 | 71.80 | 78.40 | 70.20 | 78.40 | 497,230 |
2021-05-28 | 70.00 | 71.00 | 69.00 | 71.10 | 120,786 |
2021-05-27 | 68.00 | 69.80 | 68.00 | 68.80 | 284,036 |
2021-05-26 | 69.60 | 69.60 | 69.60 | 68.90 | 40,210 |
2021-05-25 | 67.80 | 68.00 | 67.80 | 67.00 | 851,911 |
2021-05-24 | 66.20 | 66.20 | 66.20 | 67.00 | 140,132 |
2021-05-21 | 66.20 | 66.20 | 66.20 | 66.20 | 28,428 |
2021-05-20 | 69.80 | 69.80 | 69.80 | 68.00 | 50,009 |
2021-05-19 | 66.40 | 67.00 | 66.20 | 66.60 | 104,841 |
2021-05-18 | 68.00 | 68.00 | 67.60 | 66.60 | 95,992 |
2021-05-17 | 68.60 | 68.60 | 68.00 | 67.50 | 132,448 |
2021-05-14 | 66.60 | 68.40 | 66.60 | 68.60 | 50,155 |
2021-05-13 | 66.40 | 68.40 | 66.40 | 67.20 | 28,103 |
2021-05-12 | 70.00 | 70.00 | 67.20 | 69.60 | 77,609 |
2021-05-11 | 70.00 | 70.00 | 68.60 | 70.00 | 76,135 |
2021-05-10 | 67.60 | 70.40 | 66.20 | 70.00 | 343,148 |
2021-05-07 | 69.60 | 69.60 | 66.60 | 67.60 | 51,236 |
2021-05-06 | 67.20 | 67.20 | 65.80 | 67.20 | 57,546 |
2021-05-05 | 66.20 | 67.40 | 66.00 | 67.20 | 134,739 |
2021-05-04 | 69.40 | 70.00 | 66.00 | 69.60 | 355,958 |
2021-04-30 | 68.00 | 69.40 | 64.60 | 69.40 | 72,684 |
2021-04-29 | 64.20 | 68.00 | 64.20 | 68.00 | 44,224 |
2021-04-28 | 64.60 | 65.60 | 63.60 | 65.00 | 176,788 |
2021-04-27 | 67.20 | 67.60 | 66.00 | 66.00 | 197,484 |
2021-04-26 | 70.00 | 70.00 | 67.00 | 67.20 | 125,760 |
2021-04-23 | 69.80 | 69.80 | 66.80 | 69.80 | 2,499,158 |
2021-04-22 | 68.80 | 72.00 | 65.00 | 69.00 | 480,679 |
2021-04-21 | 68.40 | 74.20 | 68.20 | 72.20 | 200,625 |
2021-04-20 | 72.00 | 72.00 | 66.40 | 67.80 | 255,608 |
2021-04-19 | 73.00 | 74.00 | 72.00 | 72.00 | 135,488 |
2021-04-16 | 73.60 | 74.20 | 71.20 | 73.30 | 88,177 |
2021-04-15 | 74.80 | 74.80 | 73.00 | 73.70 | 185,455 |
2021-04-14 | 75.80 | 75.80 | 74.00 | 75.00 | 112,412 |
2021-04-13 | 76.00 | 76.00 | 74.40 | 75.00 | 241,113 |
2021-04-12 | 74.40 | 77.40 | 74.40 | 76.00 | 438,306 |
2021-04-09 | 70.20 | 72.80 | 70.20 | 71.70 | 136,215 |
2021-04-08 | 70.00 | 71.20 | 69.40 | 71.00 | 266,553 |
2021-04-07 | 69.00 | 70.00 | 68.60 | 69.70 | 1,839,882 |
2021-04-06 | 67.80 | 69.00 | 67.00 | 69.00 | 793,969 |
2021-04-01 | 66.00 | 68.40 | 64.00 | 64.80 | 173,235 |
2021-03-31 | 67.00 | 67.20 | 66.00 | 66.80 | 165,230 |
2021-03-30 | 67.00 | 67.00 | 66.00 | 66.80 | 123,376 |
2021-03-29 | 65.00 | 66.80 | 65.00 | 65.60 | 99,932 |
2021-03-26 | 65.80 | 68.00 | 63.40 | 66.60 | 23,176 |
2021-03-25 | 63.20 | 67.60 | 63.20 | 65.00 | 154,105 |
2021-03-24 | 66.00 | 67.40 | 65.80 | 66.30 | 236,895 |
2021-03-23 | 67.00 | 67.60 | 65.20 | 67.60 | 139,173 |
2021-03-22 | 67.60 | 67.60 | 64.20 | 67.00 | 271,180 |
2021-03-19 | 66.00 | 66.00 | 63.60 | 65.50 | 2,221,057 |
2021-03-18 | 67.00 | 67.60 | 64.20 | 67.60 | 316,369 |
2021-03-17 | 66.20 | 67.60 | 65.00 | 67.60 | 191,723 |
2021-03-16 | 65.00 | 65.00 | 62.00 | 65.00 | 298,425 |
2021-03-15 | 65.20 | 65.20 | 62.00 | 63.00 | 470,935 |
2021-03-12 | 62.20 | 66.00 | 62.20 | 62.40 | 327,545 |
2021-03-11 | 60.00 | 65.00 | 58.00 | 62.40 | 1,809,656 |
2021-03-10 | 57.40 | 58.20 | 55.60 | 59.00 | 393,166 |
2021-03-09 | 52.80 | 55.40 | 51.40 | 54.80 | 149,440 |
2021-03-08 | 52.60 | 52.80 | 51.20 | 52.80 | 194,740 |
2021-03-05 | 52.20 | 52.20 | 52.00 | 52.10 | 95,404 |
2021-03-04 | 54.00 | 54.00 | 51.20 | 52.10 | 41,698 |
2021-03-03 | 52.40 | 53.80 | 51.60 | 52.80 | 31,607 |
2021-03-02 | 53.00 | 53.00 | 52.40 | 52.60 | 42,435 |
2021-03-01 | 53.80 | 54.00 | 52.40 | 53.20 | 176,188 |
2021-02-26 | 51.00 | 53.80 | 51.00 | 52.50 | 307,892 |
2021-02-25 | 50.00 | 50.60 | 49.90 | 50.60 | 195,390 |
2021-02-24 | 47.10 | 47.50 | 47.10 | 47.50 | 20,656 |
2021-02-23 | 48.60 | 50.60 | 47.10 | 49.05 | 52,694 |
2021-02-22 | 46.80 | 50.40 | 46.80 | 48.70 | 61,392 |
2021-02-19 | 50.60 | 50.60 | 50.60 | 50.60 | 32,917 |
2021-02-18 | 50.40 | 50.60 | 49.90 | 50.60 | 66,871 |
2021-02-17 | 48.10 | 50.40 | 48.10 | 50.40 | 66,967 |
2021-02-16 | 50.20 | 50.20 | 47.80 | 50.00 | 544,636 |
2021-02-15 | 49.20 | 51.80 | 49.20 | 51.80 | 86,909 |
2021-02-12 | 49.40 | 52.00 | 49.40 | 49.60 | 27,581 |
2021-02-11 | 50.80 | 53.00 | 50.40 | 50.40 | 250,853 |
2021-02-10 | 52.00 | 53.40 | 49.40 | 49.40 | 118,100 |
2021-02-09 | 49.80 | 52.40 | 49.50 | 51.20 | 249,330 |
2021-02-08 | 50.80 | 51.60 | 47.70 | 49.60 | 141,394 |
2021-02-05 | 50.00 | 50.40 | 47.60 | 49.45 | 695,678 |
2021-02-04 | 46.90 | 50.00 | 45.60 | 49.10 | 516,220 |
2021-02-03 | 50.40 | 52.00 | 45.90 | 46.00 | 480,907 |
2021-02-02 | 50.80 | 52.40 | 48.30 | 51.40 | 459,693 |
2021-02-01 | 51.00 | 54.40 | 48.10 | 50.20 | 281,491 |
2021-01-29 | 45.80 | 49.00 | 45.80 | 47.90 | 116,948 |
2021-01-28 | 47.60 | 50.00 | 43.00 | 45.70 | 254,466 |
2021-01-27 | 50.60 | 50.60 | 47.20 | 48.50 | 24,289 |
2021-01-26 | 47.80 | 50.80 | 47.60 | 50.80 | 227,330 |
2021-01-25 | 49.00 | 50.20 | 47.70 | 49.80 | 214,086 |
2021-01-22 | 45.90 | 49.40 | 45.90 | 47.25 | 47,328 |
2021-01-21 | 49.00 | 49.50 | 46.40 | 48.00 | 64,215 |
2021-01-20 | 46.50 | 48.90 | 46.40 | 48.10 | 204,929 |
2021-01-19 | 43.40 | 45.00 | 43.40 | 45.75 | 101,522 |
2021-01-18 | 43.50 | 43.50 | 43.50 | 44.20 | 35,526 |
2021-01-15 | 44.20 | 46.70 | 43.40 | 45.05 | 90,821 |
2021-01-14 | 40.90 | 45.90 | 40.90 | 45.70 | 121,295 |
2021-01-13 | 41.20 | 42.40 | 40.80 | 41.40 | 32,589 |
2021-01-12 | 41.70 | 41.70 | 41.00 | 41.40 | 50,351 |
2021-01-11 | 42.40 | 42.40 | 40.60 | 40.60 | 71,968 |
2021-01-08 | 42.50 | 42.50 | 40.10 | 41.90 | 87,258 |
2021-01-07 | 42.50 | 42.50 | 41.70 | 41.85 | 22,152 |
2021-01-06 | 41.50 | 42.40 | 41.00 | 41.80 | 119,337 |
2021-01-05 | 41.20 | 41.20 | 40.50 | 41.10 | 52,463 |
2021-01-04 | 41.70 | 44.10 | 41.00 | 41.60 | 96,043 |
2020-12-31 | 41.00 | 41.00 | 41.00 | 41.00 | 7,188 |
2020-12-30 | 42.00 | 42.30 | 40.80 | 41.50 | 157,303 |
2020-12-29 | 42.00 | 44.00 | 40.80 | 41.00 | 716,207 |
2020-12-24 | 42.65 | 42.65 | 42.65 | 43.55 | 6,715 |
2020-12-23 | 45.20 | 45.20 | 42.00 | 42.65 | 18,049 |
2020-12-22 | 43.70 | 45.30 | 42.30 | 42.90 | 30,213 |
2020-12-21 | 43.40 | 44.50 | 43.40 | 44.25 | 29,411 |
2020-12-18 | 44.80 | 44.80 | 43.10 | 44.60 | 50,797 |
2020-12-17 | 44.90 | 44.90 | 44.90 | 44.90 | 2,924 |
2020-12-16 | 42.90 | 44.40 | 42.50 | 44.40 | 71,428 |
2020-12-15 | 44.70 | 45.00 | 42.50 | 43.25 | 288,905 |
2020-12-14 | 43.10 | 44.70 | 42.60 | 44.40 | 53,472 |
2020-12-11 | 42.00 | 42.60 | 40.60 | 42.15 | 328,564 |
2020-12-10 | 42.40 | 42.50 | 42.30 | 42.30 | 24,855 |
2020-12-09 | 44.80 | 45.10 | 42.80 | 44.45 | 114,040 |
2020-12-08 | 44.60 | 45.00 | 44.60 | 45.85 | 126,269 |
2020-12-07 | 46.20 | 47.00 | 44.60 | 45.75 | 13,401 |
2020-12-04 | 46.90 | 47.00 | 44.60 | 46.60 | 92,622 |
2020-12-03 | 46.60 | 47.70 | 44.70 | 45.85 | 633,517 |
2020-12-02 | 46.30 | 46.40 | 44.50 | 45.20 | 216,830 |
2020-12-01 | 46.40 | 46.40 | 46.40 | 46.60 | 19,666 |
2020-11-30 | 45.80 | 48.00 | 45.80 | 47.20 | 107,998 |
2020-11-27 | 43.90 | 47.00 | 43.90 | 47.15 | 329,508 |
2020-11-26 | 42.10 | 43.90 | 41.90 | 43.00 | 105,148 |
2020-11-25 | 46.90 | 46.90 | 42.00 | 42.00 | 135,123 |
2020-11-24 | 47.00 | 47.40 | 45.00 | 45.55 | 189,029 |
2020-11-23 | 46.50 | 49.00 | 46.50 | 47.35 | 211,577 |
2020-11-20 | 44.90 | 47.00 | 44.90 | 45.60 | 104,504 |
2020-11-19 | 43.00 | 43.90 | 43.00 | 44.00 | 83,739 |
2020-11-18 | 42.80 | 43.30 | 42.30 | 42.75 | 179,816 |
2020-11-17 | 39.60 | 42.90 | 39.00 | 42.90 | 345,709 |
2020-11-16 | 38.00 | 39.00 | 37.70 | 38.85 | 386,224 |
2020-11-13 | 36.80 | 37.70 | 36.70 | 36.70 | 95,821 |
2020-11-12 | 37.00 | 37.50 | 36.20 | 36.20 | 56,692 |
2020-11-11 | 36.50 | 37.50 | 36.50 | 37.50 | 85,689 |
2020-11-10 | 37.40 | 37.40 | 35.50 | 36.70 | 59,005 |
2020-11-09 | 36.00 | 36.00 | 35.50 | 35.60 | 95,315 |
2020-11-06 | 35.50 | 36.00 | 35.40 | 35.80 | 30,820 |
2020-11-05 | 35.80 | 36.80 | 35.40 | 35.75 | 120,721 |
2020-11-04 | 36.00 | 37.50 | 35.40 | 37.50 | 35,293 |
2020-11-03 | 36.00 | 37.10 | 35.40 | 35.60 | 208,441 |
2020-11-02 | 37.20 | 38.00 | 36.40 | 38.00 | 57,249 |
2020-10-30 | 36.30 | 36.30 | 36.30 | 36.75 | 155,052 |
2020-10-29 | 36.90 | 36.90 | 36.10 | 36.15 | 64,657 |
2020-10-28 | 38.90 | 38.90 | 36.80 | 36.55 | 70,225 |
2020-10-27 | 36.50 | 37.90 | 36.30 | 36.50 | 119,194 |
2020-10-26 | 36.80 | 36.80 | 36.30 | 36.70 | 3,984 |
2020-10-23 | 36.30 | 37.80 | 36.30 | 36.50 | 19,182 |
2020-10-22 | 37.50 | 37.50 | 36.30 | 36.30 | 49,277 |
2020-10-21 | 37.60 | 38.00 | 37.50 | 37.70 | 114,751 |
2020-10-20 | 38.00 | 38.00 | 37.50 | 37.50 | 12,857 |
2020-10-16 | 38.40 | 38.40 | 37.90 | 37.15 | 9,530 |
2020-10-15 | 38.00 | 38.40 | 37.00 | 38.40 | 43,002 |
2020-10-14 | 38.50 | 38.50 | 37.80 | 38.35 | 66,541 |
2020-10-13 | 39.40 | 39.90 | 38.20 | 38.40 | 278,136 |
2020-10-12 | 39.00 | 39.20 | 38.50 | 38.70 | 43,207 |
2020-10-09 | 38.00 | 39.50 | 38.00 | 39.50 | 63,332 |
2020-10-08 | 37.00 | 39.00 | 37.00 | 39.00 | 143,310 |
2020-10-07 | 36.00 | 36.40 | 36.00 | 36.30 | 197,566 |
2020-10-06 | 35.10 | 36.00 | 35.00 | 36.15 | 229,390 |
2020-10-05 | 35.20 | 35.60 | 35.00 | 34.90 | 148,865 |
2020-10-02 | 35.00 | 35.00 | 34.30 | 34.50 | 55,394 |
2020-10-01 | 35.80 | 35.80 | 35.00 | 35.25 | 44,859 |
2020-09-30 | 36.40 | 36.50 | 35.90 | 35.90 | 105,960 |
2020-09-29 | 37.10 | 37.10 | 36.00 | 36.50 | 399,818 |
2020-09-28 | 36.40 | 37.00 | 36.40 | 37.00 | 154,462 |
2020-09-25 | 38.20 | 38.20 | 36.10 | 36.45 | 223,000 |
2020-09-24 | 38.90 | 39.00 | 38.20 | 38.30 | 323,685 |
2020-09-23 | 38.00 | 39.80 | 38.00 | 38.50 | 931,686 |
2020-09-22 | 37.10 | 37.40 | 36.40 | 37.35 | 527,103 |
2020-09-21 | 38.30 | 38.30 | 37.00 | 37.25 | 655,583 |
2020-09-18 | 38.90 | 39.10 | 37.90 | 38.25 | 91,698 |
2020-09-17 | 37.50 | 38.20 | 37.00 | 37.40 | 105,112 |
2020-09-16 | 38.40 | 39.00 | 37.50 | 38.50 | 353,657 |
2020-09-15 | 36.50 | 38.40 | 36.10 | 37.00 | 574,152 |
2020-09-14 | 35.10 | 36.80 | 35.00 | 36.50 | 318,633 |
2020-09-11 | 35.00 | 37.30 | 34.20 | 36.20 | 156,265 |
2020-09-10 | 33.50 | 35.40 | 33.50 | 33.90 | 100,127 |
2020-09-09 | 34.50 | 37.80 | 33.60 | 33.90 | 424,835 |
2020-09-08 | 34.50 | 34.70 | 32.10 | 33.60 | 425,119 |
2020-09-07 | 35.10 | 35.10 | 33.10 | 33.45 | 131,874 |
2020-09-04 | 33.00 | 35.10 | 33.00 | 33.40 | 141,879 |
2020-09-03 | 35.40 | 35.40 | 33.00 | 33.25 | 319,879 |
2020-09-02 | 34.00 | 35.40 | 33.10 | 34.20 | 164,582 |
2020-09-01 | 31.00 | 35.00 | 31.00 | 33.45 | 655,515 |
2020-08-28 | 31.70 | 31.70 | 30.10 | 30.80 | 225,540 |
2020-08-27 | 32.40 | 32.40 | 31.60 | 31.85 | 38,599 |
2020-08-26 | 32.30 | 32.60 | 31.60 | 31.65 | 416,724 |
2020-08-25 | 31.90 | 32.20 | 30.10 | 31.30 | 201,480 |
2020-08-24 | 31.40 | 31.90 | 30.30 | 30.95 | 408,374 |
2020-08-21 | 29.00 | 33.00 | 29.00 | 31.15 | 1,162,403 |
2020-08-20 | 29.20 | 29.50 | 28.00 | 28.15 | 108,803 |
2020-08-19 | 27.50 | 29.20 | 27.50 | 28.85 | 203,369 |
2020-08-18 | 28.90 | 29.00 | 27.70 | 27.95 | 33,399 |
2020-08-17 | 29.00 | 29.00 | 27.80 | 28.55 | 151,347 |
2020-08-14 | 28.00 | 29.20 | 27.00 | 27.65 | 312,578 |
2020-08-13 | 27.00 | 29.60 | 27.00 | 28.20 | 311,652 |
2020-08-12 | 26.60 | 28.00 | 26.40 | 27.50 | 1,017,150 |
2020-08-11 | 25.50 | 26.90 | 25.50 | 26.50 | 383,532 |
2020-08-10 | 24.60 | 25.60 | 24.60 | 25.55 | 85,835 |
2020-08-07 | 24.60 | 25.80 | 24.60 | 25.50 | 145,781 |
2020-08-06 | 24.10 | 24.10 | 24.00 | 24.45 | 79,015 |
2020-08-05 | 23.50 | 25.30 | 23.50 | 24.80 | 170,906 |
2020-08-04 | 23.50 | 23.50 | 23.10 | 23.30 | 218,737 |
2020-08-03 | 23.30 | 23.70 | 23.20 | 23.35 | 261,557 |
2020-07-31 | 24.20 | 24.20 | 23.50 | 24.15 | 277,551 |
2020-07-30 | 26.00 | 26.00 | 24.20 | 25.40 | 92,881 |
2020-07-29 | 25.90 | 26.00 | 25.00 | 25.40 | 303,920 |
2020-07-28 | 24.50 | 25.90 | 24.50 | 25.55 | 62,297 |
2020-07-27 | 24.90 | 25.30 | 24.20 | 24.60 | 117,208 |
2020-07-24 | 24.50 | 24.50 | 24.50 | 24.70 | 43,302 |
2020-07-23 | 24.85 | 24.85 | 24.85 | 24.85 | 14,379 |
2020-07-22 | 24.10 | 24.60 | 24.10 | 24.85 | 39,754 |
2020-07-21 | 24.00 | 24.10 | 23.30 | 23.65 | 275,276 |
2020-07-20 | 24.00 | 24.10 | 23.90 | 23.80 | 300,903 |
2020-07-17 | 23.80 | 24.70 | 23.50 | 23.80 | 265,989 |
2020-07-16 | 23.50 | 24.70 | 23.50 | 24.30 | 313,914 |
2020-07-15 | 24.00 | 24.00 | 23.00 | 23.35 | 194,735 |
2020-07-14 | 24.60 | 24.70 | 23.70 | 24.10 | 224,155 |
2020-07-13 | 25.20 | 26.90 | 24.10 | 24.60 | 153,710 |
2020-07-10 | 25.20 | 26.50 | 25.00 | 25.65 | 206,579 |
2020-07-09 | 25.10 | 26.50 | 25.10 | 25.40 | 208,853 |
2020-07-08 | 25.80 | 26.90 | 25.10 | 25.45 | 314,142 |
2020-07-07 | 26.90 | 26.90 | 25.30 | 25.45 | 95,813 |
2020-07-06 | 27.10 | 27.10 | 26.10 | 26.55 | 76,183 |
2020-07-03 | 27.00 | 27.00 | 25.70 | 26.35 | 53,880 |
2020-07-02 | 25.20 | 27.10 | 25.20 | 26.05 | 61,316 |
2020-06-30 | 28.00 | 28.00 | 27.00 | 27.75 | 87,956 |
2020-06-29 | 28.80 | 30.00 | 27.80 | 28.05 | 108,346 |
2020-06-26 | 28.10 | 30.00 | 28.10 | 28.95 | 188,591 |
2020-06-25 | 29.90 | 29.90 | 28.50 | 28.90 | 101,039 |
2020-06-24 | 29.90 | 29.90 | 28.50 | 29.05 | 202,867 |
2020-06-23 | 29.90 | 29.90 | 28.70 | 29.05 | 273,221 |
2020-06-22 | 29.90 | 30.70 | 28.90 | 29.10 | 888,001 |
2020-06-19 | 28.00 | 30.40 | 28.00 | 27.50 | 1,259,377 |
2020-06-18 | 26.00 | 28.00 | 25.50 | 27.50 | 2,147,037 |
2020-06-17 | 27.20 | 27.90 | 24.00 | 27.50 | 1,639,829 |
2020-06-16 | 29.10 | 29.60 | 27.00 | 27.50 | 450,655 |
2020-06-15 | 29.00 | 30.40 | 27.50 | 27.80 | 409,128 |
2020-06-12 | 29.00 | 29.30 | 27.50 | 28.60 | 676,552 |
2020-06-11 | 32.00 | 32.00 | 27.90 | 28.95 | 618,999 |
2020-06-10 | 32.90 | 32.90 | 31.00 | 31.85 | 350,552 |
2020-06-09 | 32.90 | 34.40 | 31.00 | 31.75 | 441,399 |
2020-06-08 | 32.20 | 34.90 | 30.80 | 32.15 | 446,981 |
2020-06-05 | 34.00 | 34.00 | 31.10 | 32.15 | 649,098 |
2020-06-04 | 31.30 | 37.40 | 29.90 | 33.05 | 1,793,969 |
2020-06-03 | 31.00 | 32.60 | 29.00 | 30.50 | 598,248 |
2020-06-02 | 32.00 | 33.70 | 31.00 | 32.40 | 205,698 |
2020-05-29 | 33.60 | 34.00 | 33.00 | 32.05 | 94,519 |
2020-05-28 | 33.30 | 33.80 | 31.80 | 32.05 | 59,144 |
2020-05-27 | 32.10 | 33.00 | 32.00 | 32.90 | 73,805 |
2020-05-26 | 34.00 | 34.00 | 31.80 | 32.90 | 153,789 |
2020-05-22 | 32.00 | 34.70 | 32.00 | 32.10 | 275,775 |
2020-05-21 | 31.00 | 32.30 | 30.40 | 32.10 | 130,962 |
2020-05-20 | 31.40 | 31.90 | 30.00 | 30.05 | 231,174 |
2020-05-19 | 30.10 | 31.90 | 30.00 | 30.95 | 112,042 |
2020-05-18 | 28.70 | 31.50 | 28.70 | 30.40 | 374,095 |
2020-05-15 | 29.90 | 29.90 | 28.10 | 29.15 | 204,968 |
2020-05-14 | 32.90 | 32.90 | 27.50 | 29.35 | 463,822 |
2020-05-13 | 34.90 | 34.90 | 31.00 | 32.00 | 42,429 |
2020-05-12 | 34.90 | 36.00 | 32.00 | 33.25 | 145,129 |
2020-05-11 | 37.00 | 37.00 | 33.90 | 34.45 | 121,659 |
2020-05-07 | 37.80 | 37.90 | 35.00 | 36.15 | 73,998 |
2020-05-06 | 39.90 | 39.90 | 36.10 | 37.10 | 87,098 |
2020-05-05 | 40.00 | 40.00 | 38.00 | 39.00 | 23,938 |
2020-05-04 | 39.10 | 40.90 | 38.00 | 38.55 | 152,050 |
2020-04-30 | 40.90 | 41.00 | 38.90 | 40.45 | 94,495 |
2020-04-29 | 40.70 | 41.00 | 38.60 | 40.45 | 46,083 |
2020-04-28 | 38.90 | 40.10 | 37.60 | 37.10 | 52,125 |
2020-04-27 | 38.00 | 38.90 | 36.00 | 37.10 | 83,511 |
2020-04-24 | 37.00 | 40.10 | 36.90 | 37.65 | 416,174 |
2020-04-23 | 35.90 | 35.90 | 34.90 | 35.80 | 2,986 |
2020-04-22 | 36.00 | 36.00 | 35.90 | 35.45 | 38,823 |
2020-04-21 | 34.10 | 35.90 | 34.10 | 35.45 | 31,632 |
2020-04-20 | 35.90 | 35.90 | 34.20 | 34.80 | 17,291 |
2020-04-17 | 35.50 | 35.70 | 33.70 | 34.95 | 95,604 |
2020-04-16 | 34.10 | 35.90 | 34.00 | 34.95 | 36,153 |
2020-04-15 | 38.90 | 38.90 | 35.00 | 35.35 | 137,263 |
2020-04-14 | 37.10 | 39.20 | 37.10 | 38.55 | 41,443 |
2020-04-09 | 35.80 | 39.90 | 35.80 | 38.55 | 98,301 |
2020-04-08 | 35.10 | 36.70 | 35.10 | 36.35 | 28,948 |
2020-04-07 | 34.00 | 37.40 | 32.60 | 33.05 | 195,184 |
2020-04-06 | 29.40 | 33.00 | 29.40 | 28.95 | 217,136 |
2020-04-03 | 28.90 | 28.90 | 28.90 | 29.00 | 3,971 |
2020-04-03 | 28.90 | 29.40 | 28.00 | 28.95 | 58,423 |
2020-04-02 | 28.50 | 29.00 | 27.20 | 29.00 | 54,880 |
2020-04-02 | 28.50 | 28.50 | 27.20 | 28.45 | 41,969 |
2020-04-01 | 29.60 | 30.50 | 27.70 | 27.70 | 119,196 |
2020-04-01 | 29.60 | 30.50 | 28.20 | 29.55 | 69,654 |
2020-03-31 | 30.70 | 30.90 | 29.40 | 29.65 | 153,550 |
2020-03-30 | 31.00 | 31.90 | 29.30 | 31.00 | 9,215 |
2020-03-27 | 31.70 | 31.70 | 30.70 | 30.55 | 9,579 |
2020-03-26 | 30.00 | 30.80 | 29.30 | 30.35 | 19,070 |
2020-03-25 | 29.30 | 31.00 | 29.30 | 30.10 | 53,454 |
2020-03-24 | 29.00 | 32.00 | 27.10 | 28.15 | 160,768 |
2020-03-23 | 28.80 | 28.80 | 28.30 | 28.00 | 14,593 |
2020-03-20 | 28.50 | 28.90 | 27.10 | 27.35 | 56,791 |
2020-03-19 | 29.50 | 30.80 | 27.00 | 29.90 | 198,980 |
2020-03-18 | 30.10 | 30.40 | 29.10 | 29.15 | 13,182 |
2020-03-17 | 30.00 | 30.30 | 29.50 | 30.70 | 8,500 |
2020-03-16 | 36.00 | 36.00 | 30.60 | 37.50 | 158,768 |
2020-03-13 | 36.90 | 38.00 | 36.90 | 35.70 | 82,626 |
2020-03-12 | 41.00 | 41.00 | 35.00 | 43.20 | 147,801 |
2020-03-11 | 46.00 | 46.00 | 41.30 | 48.45 | 80,329 |
2020-03-10 | 48.00 | 49.00 | 48.00 | 48.45 | 69,340 |
2020-03-09 | 49.60 | 50.00 | 48.00 | 52.40 | 186,209 |
2020-03-06 | 52.00 | 52.00 | 52.00 | 52.40 | 4,050 |
2020-03-05 | 55.00 | 55.00 | 54.00 | 54.40 | 35,826 |
2020-03-04 | 55.00 | 55.00 | 55.00 | 55.00 | 13,111 |
2020-03-03 | 55.80 | 56.60 | 54.20 | 53.50 | 21,540 |
2020-02-28 | 58.00 | 58.60 | 55.40 | 60.30 | 126,993 |
2020-02-27 | 60.00 | 60.00 | 58.20 | 59.20 | 72,892 |
2020-02-26 | 62.00 | 62.00 | 58.20 | 62.70 | 138,910 |
2020-02-25 | 64.00 | 64.80 | 63.00 | 63.70 | 58,542 |
2020-02-24 | 64.00 | 64.00 | 63.00 | 63.90 | 38,340 |
2020-02-21 | 64.40 | 64.40 | 63.00 | 63.90 | 46,464 |
2020-02-20 | 65.00 | 65.00 | 62.00 | 63.90 | 93,397 |
2020-02-19 | 64.60 | 64.60 | 64.60 | 66.00 | 8,103 |
2020-02-18 | 69.80 | 69.80 | 63.60 | 66.30 | 88,240 |
2020-02-17 | 69.80 | 69.80 | 65.00 | 68.10 | 90,349 |
2020-02-14 | 69.40 | 69.40 | 67.60 | 68.30 | 25,872 |
2020-02-13 | 66.00 | 69.80 | 66.00 | 67.60 | 164,462 |
2020-02-12 | 65.00 | 66.00 | 64.00 | 65.80 | 31,804 |
2020-02-11 | 65.00 | 66.20 | 63.00 | 65.10 | 24,125 |
2020-02-10 | 64.00 | 65.60 | 64.00 | 65.40 | 40,132 |
2020-02-07 | 68.40 | 68.40 | 64.00 | 63.90 | 75,206 |
2020-02-06 | 68.40 | 68.40 | 67.00 | 66.80 | 22,250 |
2020-02-05 | 67.40 | 68.60 | 66.00 | 68.40 | 27,372 |
2020-02-04 | 65.00 | 69.00 | 64.00 | 65.50 | 201,296 |
2020-02-03 | 63.40 | 63.40 | 61.00 | 62.40 | 27,294 |
2020-01-31 | 62.40 | 62.40 | 62.40 | 63.00 | 7,907 |
2020-01-30 | 63.00 | 63.80 | 62.00 | 63.00 | 48,413 |
2020-01-29 | 64.20 | 64.20 | 62.00 | 63.00 | 33,110 |
2020-01-28 | 63.50 | 63.50 | 63.50 | 63.50 | 16,217 |
2020-01-27 | 66.00 | 66.00 | 64.00 | 63.50 | 62,760 |
2020-01-24 | 65.00 | 65.20 | 65.00 | 64.60 | 35,825 |
2020-01-23 | 66.00 | 66.00 | 64.00 | 64.10 | 24,331 |
2020-01-22 | 62.00 | 65.00 | 60.20 | 63.80 | 98,930 |
2020-01-21 | 60.20 | 61.80 | 60.20 | 61.00 | 12,385 |
2020-01-20 | 59.00 | 61.00 | 59.00 | 61.00 | 40,100 |
2020-01-17 | 59.80 | 60.40 | 59.80 | 59.50 | 48,504 |
2020-01-16 | 58.20 | 59.80 | 58.20 | 59.40 | 26,960 |
2020-01-15 | 60.00 | 60.00 | 58.20 | 59.10 | 121,589 |
2020-01-14 | 57.40 | 59.60 | 57.40 | 59.10 | 77,293 |
2020-01-13 | 56.80 | 57.20 | 55.00 | 57.10 | 163,214 |
2020-01-10 | 56.80 | 56.80 | 54.20 | 56.00 | 38,454 |
2020-01-09 | 53.80 | 56.00 | 53.80 | 55.70 | 116,149 |
2020-01-08 | 54.80 | 54.80 | 54.20 | 54.00 | 30,658 |
2020-01-07 | 52.00 | 55.60 | 52.00 | 54.10 | 150,785 |
2020-01-06 | 51.40 | 52.40 | 51.00 | 52.00 | 149,266 |
2020-01-03 | 52.60 | 52.60 | 52.00 | 52.10 | 15,091 |
2020-01-02 | 52.40 | 52.60 | 51.60 | 52.10 | 63,359 |
2019-12-31 | 51.00 | 52.00 | 51.00 | 51.10 | 20,677 |
2019-12-30 | 50.60 | 52.00 | 50.60 | 51.60 | 11,774 |
2019-12-27 | 51.60 | 52.40 | 50.60 | 51.10 | 61,439 |
2019-12-24 | 52.40 | 52.40 | 52.20 | 51.50 | 35,006 |
2019-12-23 | 51.00 | 51.00 | 50.00 | 50.80 | 89,002 |
2019-12-20 | 51.00 | 51.20 | 50.00 | 50.70 | 262,429 |
2019-12-19 | 50.80 | 51.00 | 50.80 | 50.40 | 56,578 |
2019-12-18 | 54.00 | 54.00 | 50.00 | 50.50 | 208,975 |
2019-12-17 | 51.60 | 53.80 | 51.60 | 53.30 | 249,798 |
2019-12-16 | 52.80 | 55.00 | 52.60 | 54.80 | 109,748 |
2019-12-13 | 53.80 | 54.80 | 51.60 | 52.30 | 364,740 |
2019-12-12 | 52.00 | 55.00 | 51.60 | 53.50 | 162,326 |
2019-12-11 | 51.60 | 52.40 | 51.60 | 52.50 | 69,404 |
2019-12-10 | 51.00 | 52.80 | 51.00 | 51.80 | 470,711 |
2019-12-09 | 52.00 | 52.60 | 51.20 | 51.10 | 1,711,031 |
2019-12-06 | 52.00 | 52.60 | 52.00 | 52.10 | 17,351 |
2019-12-05 | 52.00 | 52.40 | 52.00 | 51.90 | 25,683 |
2019-12-04 | 49.50 | 52.80 | 49.50 | 51.90 | 82,024 |
2019-12-03 | 52.80 | 52.80 | 49.00 | 49.55 | 144,225 |
2019-12-02 | 52.00 | 55.80 | 50.20 | 52.10 | 182,501 |
2019-11-29 | 55.20 | 55.80 | 53.00 | 54.00 | 212,299 |
2019-11-28 | 58.40 | 58.40 | 57.40 | 57.90 | 1,660 |
2019-11-27 | 60.00 | 60.00 | 58.00 | 58.80 | 204,976 |
2019-11-26 | 60.60 | 61.00 | 60.60 | 59.90 | 1,375 |
2019-11-25 | 60.80 | 61.00 | 60.00 | 59.50 | 46,788 |
2019-11-22 | 61.00 | 61.00 | 59.80 | 59.80 | 27,647 |
2019-11-21 | 61.00 | 61.60 | 59.80 | 60.70 | 21,006 |
2019-11-20 | 61.00 | 61.00 | 61.00 | 61.40 | 44,636 |
2019-11-19 | 62.40 | 62.40 | 61.00 | 61.80 | 46,033 |
2019-11-18 | 61.40 | 63.80 | 61.40 | 61.90 | 7,479 |
2019-11-15 | 62.20 | 62.40 | 62.20 | 63.10 | 14,320 |
2019-11-14 | 61.60 | 61.60 | 61.40 | 61.80 | 6,219 |
2019-11-13 | 63.80 | 63.80 | 61.00 | 61.60 | 9,668 |
2019-11-12 | 62.60 | 62.60 | 62.60 | 63.20 | 1,972 |
2019-11-11 | 61.00 | 61.00 | 61.00 | 62.60 | 19,355 |
2019-11-08 | 61.40 | 61.40 | 61.00 | 63.40 | 13,352 |
2019-11-07 | 61.00 | 61.00 | 61.00 | 62.50 | 1,927 |
2019-11-06 | 60.20 | 63.80 | 60.20 | 62.40 | 19,006 |
2019-11-05 | 61.20 | 63.80 | 61.20 | 62.50 | 17,241 |
2019-11-04 | 61.00 | 62.00 | 58.80 | 61.30 | 65,904 |
2019-11-01 | 64.00 | 64.00 | 62.20 | 61.90 | 24,133 |
2019-10-31 | 61.80 | 63.80 | 60.00 | 61.80 | 21,044 |
2019-10-30 | 62.00 | 62.20 | 61.00 | 62.80 | 125,843 |
2019-10-29 | 60.00 | 62.00 | 60.00 | 61.50 | 66,932 |
2019-10-28 | 62.80 | 63.00 | 59.40 | 61.50 | 159,907 |
2019-10-25 | 67.00 | 67.00 | 62.00 | 62.00 | 50,365 |
2019-10-24 | 67.60 | 67.60 | 65.60 | 65.10 | 29,892 |
2019-10-23 | 69.40 | 69.40 | 65.00 | 65.90 | 24,251 |
2019-10-22 | 69.40 | 69.40 | 69.40 | 68.60 | 11,799 |
2019-10-21 | 71.20 | 71.20 | 67.00 | 68.60 | 21,761 |
2019-10-18 | 71.80 | 71.80 | 69.00 | 70.40 | 12,708 |
2019-10-17 | 70.00 | 70.00 | 70.00 | 69.80 | 432 |
2019-10-16 | 70.00 | 71.40 | 69.00 | 70.20 | 11,879 |
2019-10-15 | 72.40 | 72.40 | 69.00 | 70.80 | 25,034 |
2019-10-14 | 68.00 | 72.60 | 68.00 | 70.80 | 61,555 |
2019-10-11 | 69.00 | 70.40 | 69.00 | 69.50 | 2,044,249 |
2019-10-10 | 70.00 | 70.20 | 69.20 | 68.90 | 5,467 |
2019-10-09 | 70.00 | 70.20 | 68.00 | 68.90 | 1,582,276 |
2019-10-08 | 71.40 | 71.40 | 69.00 | 69.50 | 46,271 |
2019-10-07 | 73.00 | 73.00 | 71.20 | 71.50 | 13,885 |
2019-10-04 | 72.00 | 73.00 | 72.00 | 72.40 | 7,200 |
2019-10-03 | 72.00 | 72.80 | 71.00 | 72.30 | 60,130 |
2019-10-02 | 70.00 | 72.20 | 70.00 | 72.40 | 85,202 |
2019-10-01 | 69.20 | 69.20 | 69.10 | 69.10 | 0 |
2019-09-30 | 69.20 | 72.00 | 69.00 | 69.10 | 42,591 |
2019-09-27 | 72.80 | 72.80 | 70.00 | 70.60 | 28,739 |
2019-09-26 | 71.00 | 72.80 | 71.00 | 71.40 | 79,242 |
2019-09-25 | 72.80 | 72.80 | 71.00 | 71.80 | 54,068 |
2019-09-24 | 73.00 | 73.80 | 73.00 | 72.00 | 25,204 |
2019-09-23 | 72.40 | 72.40 | 72.00 | 71.50 | 5,478 |
2019-09-20 | 69.00 | 73.00 | 69.00 | 71.80 | 34,537 |
2019-09-19 | 73.80 | 73.80 | 70.40 | 71.30 | 1,491 |
2019-09-18 | 71.80 | 71.80 | 69.00 | 69.60 | 31,892 |
2019-09-17 | 73.00 | 73.00 | 70.00 | 72.20 | 53,947 |
2019-09-16 | 72.00 | 74.00 | 72.00 | 72.10 | 16,186 |
2019-09-13 | 73.40 | 73.40 | 72.00 | 73.20 | 23,846 |
2019-09-12 | 74.80 | 74.80 | 72.00 | 73.40 | 3,939 |
2019-09-11 | 72.20 | 72.80 | 72.00 | 73.40 | 259,052 |
2019-09-10 | 74.00 | 74.00 | 72.00 | 72.60 | 21,016 |
2019-09-09 | 75.00 | 75.00 | 73.20 | 73.90 | 83,879 |
2019-09-06 | 74.60 | 75.00 | 74.00 | 74.50 | 13,020 |
2019-09-05 | 74.00 | 74.80 | 71.20 | 73.90 | 163,197 |
2019-09-04 | 72.60 | 72.60 | 72.00 | 72.60 | 25,504 |
2019-09-03 | 74.00 | 74.00 | 72.90 | 72.90 | 15,905 |
2019-08-30 | 72.00 | 73.80 | 68.40 | 70.70 | 51,536 |
2019-08-29 | 71.00 | 72.00 | 70.20 | 71.50 | 491,023 |
2019-08-28 | 70.20 | 71.00 | 70.20 | 71.50 | 5,055,997 |
2019-08-27 | 73.80 | 73.80 | 71.00 | 72.30 | 286,625 |
2019-08-23 | 71.40 | 73.80 | 71.40 | 72.90 | 20,041 |
2019-08-22 | 72.00 | 73.80 | 72.00 | 72.90 | 147,484 |
2019-08-21 | 71.20 | 74.00 | 71.20 | 72.80 | 9,675 |
2019-08-20 | 73.80 | 73.80 | 70.40 | 71.20 | 266,299 |
2019-08-19 | 73.60 | 73.60 | 72.00 | 72.50 | 14,681 |
2019-08-16 | 74.00 | 74.00 | 72.00 | 72.90 | 32,248 |
2019-08-15 | 73.00 | 74.00 | 72.00 | 73.00 | 42,841 |
2019-08-14 | 73.40 | 74.00 | 71.20 | 73.00 | 105,822 |
2019-08-13 | 73.60 | 73.60 | 71.40 | 71.70 | 15,648 |
2019-08-12 | 71.20 | 73.60 | 71.20 | 72.60 | 18,695 |
2019-08-09 | 73.40 | 73.40 | 73.40 | 72.30 | 57,772 |
2019-08-08 | 72.00 | 72.40 | 71.20 | 71.60 | 50,771 |
2019-08-07 | 72.00 | 72.80 | 70.00 | 70.90 | 54,014 |
2019-08-06 | 73.80 | 73.80 | 71.60 | 72.70 | 11,633 |
2019-08-05 | 74.00 | 74.00 | 74.00 | 71.10 | 16,392 |
2019-08-02 | 69.00 | 71.50 | 69.00 | 71.50 | 660,310 |
2019-08-01 | 69.00 | 69.00 | 68.80 | 70.30 | 56,185 |
2019-07-31 | 72.00 | 73.80 | 68.80 | 70.80 | 48,982 |
2019-07-30 | 74.20 | 74.20 | 72.00 | 73.00 | 1,831 |
2019-07-29 | 74.40 | 74.40 | 73.80 | 73.10 | 12,538 |
2019-07-26 | 72.00 | 73.80 | 70.00 | 71.10 | 49,653 |
2019-07-25 | 72.00 | 72.00 | 72.00 | 73.40 | 2 |
2019-07-24 | 73.00 | 74.60 | 72.20 | 73.90 | 12,371 |
2019-07-23 | 73.00 | 74.80 | 72.80 | 73.70 | 22,862 |
2019-07-22 | 78.80 | 80.40 | 74.00 | 75.20 | 139,486 |
2019-07-19 | 76.00 | 79.00 | 76.00 | 77.40 | 20,818 |
2019-07-18 | 77.00 | 78.80 | 72.00 | 73.30 | 31,308 |
2019-07-17 | 78.80 | 78.80 | 77.00 | 77.30 | 18,209 |
2019-07-16 | 76.00 | 77.00 | 76.00 | 77.50 | 18,436 |
2019-07-15 | 77.00 | 78.80 | 75.00 | 75.50 | 151,737 |
2019-07-12 | 78.40 | 78.40 | 75.00 | 77.50 | 18,066 |
2019-07-11 | 74.80 | 77.40 | 74.80 | 77.10 | 33,840 |
2019-07-10 | 77.00 | 77.00 | 74.60 | 78.40 | 48,063 |
2019-07-09 | 76.80 | 77.00 | 75.40 | 78.50 | 12,773 |
2019-07-08 | 76.40 | 76.40 | 76.00 | 76.50 | 42,375 |
2019-07-05 | 75.00 | 76.80 | 75.00 | 76.00 | 13,435 |
2019-07-04 | 75.00 | 76.00 | 75.00 | 76.00 | 4,832 |
2019-07-03 | 75.00 | 75.00 | 75.00 | 77.70 | 14,622 |
2019-07-02 | 76.00 | 76.00 | 76.00 | 78.00 | 5,109 |
2019-07-01 | 78.00 | 78.00 | 75.40 | 77.00 | 39,086 |
2019-06-28 | 78.40 | 81.00 | 77.00 | 77.50 | 52,672 |
2019-06-27 | 80.80 | 80.80 | 77.40 | 78.50 | 50,625 |
2019-06-26 | 79.00 | 80.00 | 79.00 | 79.50 | 11,591 |
2019-06-25 | 79.40 | 79.40 | 79.00 | 79.90 | 47,338 |
2019-06-24 | 79.40 | 80.40 | 79.00 | 79.40 | 25,012 |
2019-06-21 | 77.00 | 80.00 | 77.00 | 78.20 | 49,986 |
2019-06-20 | 80.00 | 80.00 | 77.40 | 78.20 | 110,000 |
2019-06-19 | 78.00 | 78.00 | 77.00 | 77.60 | 58,810 |
2019-06-18 | 76.80 | 78.00 | 76.00 | 77.60 | 147,112 |
2019-06-17 | 84.20 | 84.20 | 77.00 | 76.90 | 126,928 |
2019-06-14 | 85.00 | 85.00 | 82.00 | 83.10 | 39,017 |
2019-06-13 | 85.20 | 85.20 | 85.00 | 84.50 | 35,971 |
2019-06-12 | 86.00 | 86.00 | 83.80 | 85.70 | 59,060 |
2019-06-11 | 86.60 | 86.60 | 85.80 | 87.40 | 53,669 |
2019-06-10 | 86.00 | 88.20 | 85.60 | 87.50 | 28,312 |
2019-06-07 | 87.00 | 87.20 | 86.00 | 86.30 | 23,095 |
2019-06-06 | 85.20 | 86.00 | 85.20 | 86.20 | 16,510 |
2019-06-05 | 85.00 | 86.00 | 85.00 | 86.50 | 38,876 |
2019-06-04 | 87.00 | 89.40 | 84.00 | 84.10 | 33,699 |
2019-05-31 | 89.20 | 89.20 | 89.20 | 90.10 | 4,006 |
2019-05-30 | 90.60 | 90.60 | 90.60 | 90.10 | 8,551 |
2019-05-29 | 90.00 | 90.00 | 89.60 | 90.20 | 26,848 |
2019-05-28 | 90.20 | 90.20 | 89.80 | 90.80 | 14,615 |
2019-05-24 | 88.00 | 90.00 | 88.00 | 90.20 | 6,370 |
2019-05-23 | 87.80 | 87.80 | 87.80 | 88.10 | 9,696 |
2019-05-22 | 90.00 | 90.00 | 90.00 | 88.40 | 336 |
2019-05-21 | 87.00 | 89.40 | 87.00 | 88.50 | 18,714 |
2019-05-20 | 91.40 | 91.40 | 88.20 | 88.30 | 427,432 |
2019-05-17 | 92.00 | 92.00 | 90.20 | 89.80 | 5,938 |
2019-05-16 | 89.60 | 90.00 | 89.60 | 91.10 | 82,328 |
2019-05-15 | 89.00 | 92.00 | 89.00 | 91.10 | 59,536 |
2019-05-14 | 89.40 | 89.40 | 88.00 | 89.00 | 39,844 |
2019-05-13 | 88.00 | 90.00 | 88.00 | 89.20 | 6,441,514 |
2019-05-10 | 87.00 | 87.00 | 87.00 | 87.30 | 35,954 |
2019-05-09 | 88.00 | 88.00 | 88.00 | 88.20 | 14,176 |
2019-05-08 | 87.20 | 87.20 | 87.00 | 87.40 | 57,418 |
2019-05-07 | 89.00 | 89.60 | 89.00 | 89.30 | 14,072 |
2019-05-03 | 88.80 | 89.80 | 88.80 | 89.80 | 715 |