Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 33.00 | 33.00 | 33.00 | 33.00 | 4,532 |
2024-04-25 | 33.00 | 33.00 | 33.00 | 33.00 | 12,765 |
2024-04-24 | 32.20 | 33.00 | 32.20 | 33.00 | 3,514 |
2024-04-23 | 34.50 | 33.00 | 32.00 | 33.00 | 32,882 |
2024-04-22 | 34.50 | 35.00 | 33.50 | 34.50 | 40,314 |
2024-04-19 | 38.00 | 38.00 | 38.00 | 38.00 | 17,566 |
2024-04-18 | 38.00 | 38.00 | 38.00 | 38.00 | 1,928 |
2024-04-17 | 38.00 | 38.00 | 38.00 | 38.00 | 6,480 |
2024-04-16 | 38.50 | 38.50 | 38.00 | 38.00 | 16,119 |
2024-04-15 | 38.50 | 38.50 | 38.50 | 38.50 | 3,636 |
2024-04-12 | 38.50 | 38.50 | 38.50 | 38.50 | 2,546 |
2024-04-11 | 38.50 | 38.50 | 38.50 | 38.50 | 6,791 |
2024-04-10 | 38.50 | 38.50 | 38.50 | 38.50 | 9,881 |
2024-04-09 | 38.50 | 40.00 | 38.00 | 38.00 | 55,833 |
2024-04-08 | 38.50 | 40.00 | 38.50 | 38.50 | 43,294 |
2024-04-05 | 38.50 | 38.50 | 38.50 | 38.50 | 7,448 |
2024-04-04 | 38.50 | 38.50 | 38.50 | 38.50 | 13,486 |
2024-04-03 | 38.50 | 38.50 | 38.50 | 38.50 | 19,707 |
2024-04-02 | 38.00 | 40.00 | 38.50 | 38.50 | 84,485 |
2024-04-01 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2024-03-29 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2024-03-28 | 38.00 | 38.00 | 38.00 | 38.00 | 408 |
2024-03-27 | 38.00 | 38.00 | 38.00 | 38.00 | 74,701 |
2024-03-26 | 38.00 | 38.00 | 38.00 | 38.00 | 15,534 |
2024-03-25 | 38.00 | 40.00 | 38.00 | 38.00 | 56,618 |
2024-03-22 | 38.00 | 38.00 | 38.00 | 38.00 | 69,171 |
2024-03-21 | 36.50 | 38.00 | 36.50 | 38.00 | 136,179 |
2024-03-20 | 36.50 | 37.50 | 36.50 | 36.50 | 204,227 |
2024-03-19 | 36.00 | 36.00 | 35.50 | 35.50 | 17,163 |
2024-03-18 | 38.50 | 38.50 | 36.00 | 36.00 | 68,453 |
2024-03-15 | 37.50 | 38.50 | 37.50 | 38.50 | 15,921 |
2024-03-14 | 37.00 | 40.00 | 37.00 | 37.50 | 24,296 |
2024-03-13 | 36.50 | 37.00 | 36.50 | 37.00 | 61,797 |
2024-03-12 | 36.00 | 39.00 | 36.00 | 36.50 | 142,040 |
2024-03-11 | 34.50 | 36.00 | 34.00 | 36.00 | 80,496 |
2024-03-08 | 33.50 | 33.50 | 33.50 | 33.50 | 1,601 |
2024-03-07 | 33.00 | 34.00 | 33.00 | 33.50 | 25,371 |
2024-03-06 | 34.00 | 35.00 | 34.00 | 34.50 | 6,394 |
2024-03-05 | 33.50 | 32.00 | 32.00 | 32.00 | 109,407 |
2024-03-04 | 36.50 | 30.60 | 30.60 | 30.60 | 109,331 |
2024-03-01 | 37.50 | 39.00 | 35.00 | 35.00 | 119,967 |
2024-02-29 | 38.50 | 36.00 | 36.00 | 36.00 | 32,799 |
2024-02-28 | 35.50 | 36.00 | 36.00 | 36.00 | 418,277 |
2024-02-27 | 34.80 | 38.00 | 34.80 | 35.00 | 347,292 |
2024-02-26 | 27.50 | 38.00 | 34.00 | 34.00 | 1,310,057 |
2024-02-23 | 21.00 | 29.50 | 21.00 | 27.50 | 333,844 |
2024-02-22 | 21.00 | 21.00 | 21.00 | 21.00 | 11,108,165 |
2024-02-21 | 21.00 | 21.00 | 21.00 | 21.00 | 6,041 |
2024-02-20 | 21.00 | 21.00 | 20.50 | 21.00 | 51,886 |
2024-02-19 | 20.00 | 22.00 | 20.00 | 21.00 | 58,455 |
2024-02-16 | 20.00 | 22.00 | 20.00 | 20.00 | 9,091 |
2024-02-15 | 20.00 | 20.00 | 20.00 | 20.00 | 386 |
2024-02-14 | 20.00 | 20.00 | 20.00 | 20.00 | 9,168 |
2024-02-13 | 20.00 | 20.00 | 20.00 | 20.00 | 7,261 |
2024-02-12 | 20.00 | 20.00 | 20.00 | 20.00 | 5,149 |
2024-02-09 | 20.00 | 20.00 | 20.00 | 20.00 | 37,950 |
2024-02-08 | 20.00 | 20.00 | 20.00 | 20.00 | 1,050 |
2024-02-07 | 20.50 | 20.00 | 20.00 | 20.00 | 31,473 |
2024-02-06 | 21.00 | 21.00 | 20.50 | 20.50 | 28,347 |
2024-02-05 | 21.00 | 21.00 | 21.00 | 21.00 | 65,124 |
2024-02-02 | 21.00 | 21.00 | 21.00 | 21.00 | 10,133 |
2024-02-01 | 21.00 | 21.00 | 21.00 | 21.00 | 283 |
2024-01-31 | 21.00 | 21.00 | 21.00 | 21.00 | 50,206 |
2024-01-30 | 21.00 | 21.00 | 21.00 | 21.00 | 31,693 |
2024-01-29 | 19.00 | 21.00 | 19.00 | 20.50 | 39,187 |
2024-01-26 | 18.50 | 19.00 | 18.50 | 19.00 | 48,526 |
2024-01-25 | 18.50 | 18.50 | 18.50 | 18.50 | 14,743 |
2024-01-24 | 18.50 | 18.50 | 18.50 | 18.50 | 829 |
2024-01-23 | 19.00 | 19.00 | 18.50 | 18.50 | 26,596 |
2024-01-22 | 17.00 | 19.00 | 17.00 | 19.00 | 30,962 |
2024-01-19 | 17.00 | 17.00 | 17.00 | 17.00 | 17,126 |
2024-01-18 | 15.50 | 17.00 | 15.50 | 17.00 | 36,524 |
2024-01-17 | 15.50 | 15.50 | 15.50 | 15.50 | 1,459 |
2024-01-16 | 15.50 | 15.50 | 15.50 | 15.50 | 7,746 |
2024-01-15 | 16.00 | 16.00 | 15.50 | 15.50 | 109,601 |
2024-01-12 | 16.00 | 16.00 | 16.00 | 16.00 | 8,152 |
2024-01-11 | 16.00 | 16.00 | 16.00 | 16.00 | 648 |
2024-01-10 | 16.00 | 16.00 | 16.00 | 16.00 | 6,829 |
2024-01-09 | 16.00 | 16.00 | 16.00 | 16.00 | 1,713 |
2024-01-08 | 16.00 | 16.00 | 16.00 | 16.00 | 134,854 |
2024-01-05 | 16.00 | 16.00 | 16.00 | 16.00 | 4,185 |
2024-01-04 | 16.00 | 16.00 | 16.00 | 16.00 | 7,612 |
2024-01-03 | 16.00 | 16.00 | 16.00 | 16.00 | 4,875 |
2024-01-02 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2024-01-01 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2023-12-29 | 16.00 | 16.00 | 16.00 | 16.00 | 11,979 |
2023-12-28 | 16.00 | 16.00 | 16.00 | 16.00 | 17,570 |
2023-12-27 | 16.00 | 16.00 | 16.00 | 16.00 | 683 |
2023-12-26 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2023-12-25 | 16.00 | 16.00 | 16.00 | 16.00 | 0 |
2023-12-22 | 16.00 | 16.00 | 16.00 | 16.00 | 13,545 |
2023-12-21 | 16.00 | 16.00 | 16.00 | 16.00 | 31,299 |
2023-12-20 | 16.00 | 16.00 | 16.00 | 16.00 | 4,014 |
2023-12-19 | 16.00 | 16.00 | 16.00 | 16.00 | 330,314 |
2023-12-18 | 16.00 | 16.00 | 16.00 | 16.00 | 28,146 |
2023-12-15 | 16.00 | 16.00 | 16.00 | 16.00 | 25,398 |
2023-12-14 | 16.00 | 16.00 | 16.00 | 16.00 | 250,031 |
2023-12-13 | 16.00 | 17.30 | 17.30 | 17.30 | 6,528 |
2023-12-12 | 15.50 | 16.00 | 15.50 | 16.00 | 31,340 |
2023-12-11 | 16.00 | 16.00 | 15.50 | 15.50 | 20,343 |
2023-12-08 | 16.00 | 16.00 | 16.00 | 16.00 | 44,610 |
2023-12-07 | 16.00 | 16.00 | 16.00 | 16.00 | 1,254 |
2023-12-06 | 16.00 | 16.00 | 16.00 | 16.00 | 25,844 |
2023-12-05 | 16.00 | 16.00 | 16.00 | 16.00 | 3,750 |
2023-12-04 | 16.00 | 16.00 | 16.00 | 16.00 | 1,923 |
2023-12-01 | 16.00 | 16.00 | 16.00 | 16.00 | 1,639 |
2023-11-30 | 16.00 | 16.00 | 16.00 | 16.00 | 48,584 |
2023-11-29 | 16.00 | 16.00 | 16.00 | 16.00 | 1,365 |
2023-11-28 | 16.00 | 16.00 | 16.00 | 16.00 | 2,453 |
2023-11-27 | 16.00 | 16.00 | 16.00 | 16.00 | 3,664 |
2023-11-24 | 16.00 | 16.00 | 16.00 | 16.00 | 6,503 |
2023-11-23 | 16.00 | 16.00 | 16.00 | 16.00 | 11,808 |
2023-11-22 | 16.00 | 16.00 | 16.00 | 16.00 | 28 |
2023-11-21 | 16.00 | 16.00 | 16.00 | 16.00 | 163 |
2023-11-20 | 15.00 | 16.00 | 15.00 | 16.00 | 12,726 |
2023-11-17 | 14.50 | 15.00 | 14.50 | 15.00 | 25,373 |
2023-11-16 | 14.50 | 14.50 | 14.50 | 14.50 | 3,765 |
2023-11-15 | 14.50 | 14.50 | 14.50 | 14.50 | 1,155 |
2023-11-14 | 14.50 | 14.50 | 14.50 | 14.50 | 7,593 |
2023-11-13 | 14.50 | 14.50 | 14.50 | 14.50 | 513 |
2023-11-10 | 14.50 | 14.50 | 14.50 | 14.50 | 304,164 |
2023-11-09 | 14.50 | 14.50 | 14.50 | 14.50 | 2,953 |
2023-11-08 | 15.00 | 15.00 | 14.50 | 14.50 | 1,633 |
2023-11-07 | 15.00 | 15.00 | 15.00 | 15.00 | 5,977 |
2023-11-06 | 15.00 | 15.00 | 15.00 | 15.00 | 7,500 |
2023-11-03 | 15.00 | 15.00 | 15.00 | 15.00 | 3,740 |
2023-11-02 | 15.00 | 15.00 | 15.00 | 15.00 | 3,325 |
2023-11-01 | 15.00 | 15.00 | 15.00 | 15.00 | 2,878 |
2023-10-31 | 15.00 | 15.00 | 15.00 | 15.00 | 9,250 |
2023-10-30 | 15.50 | 15.50 | 15.00 | 15.50 | 5,388 |
2023-10-27 | 15.50 | 15.50 | 15.50 | 15.50 | 2 |
2023-10-26 | 15.00 | 15.50 | 15.00 | 15.50 | 2,551 |
2023-10-25 | 15.00 | 15.00 | 15.00 | 15.00 | 102 |
2023-10-24 | 15.00 | 15.00 | 15.00 | 15.00 | 122 |
2023-10-23 | 15.00 | 15.00 | 15.00 | 15.00 | 1,847 |
2023-10-20 | 14.75 | 15.00 | 14.75 | 15.00 | 21,709 |
2023-10-19 | 14.75 | 14.75 | 14.75 | 14.75 | 54,152 |
2023-10-18 | 14.75 | 14.75 | 14.75 | 14.75 | 50,814 |
2023-10-17 | 15.50 | 15.50 | 14.75 | 14.75 | 18,078 |
2023-10-16 | 16.00 | 16.00 | 15.50 | 15.50 | 27,792 |
2023-10-13 | 16.00 | 16.00 | 16.00 | 16.00 | 11,152 |
2023-10-12 | 16.00 | 16.00 | 16.00 | 16.00 | 3,635 |
2023-10-11 | 16.00 | 16.00 | 16.00 | 16.00 | 4,317 |
2023-10-10 | 16.00 | 16.00 | 16.00 | 16.00 | 9,286 |
2023-10-09 | 16.50 | 17.30 | 16.00 | 16.00 | 36,308 |
2023-10-06 | 16.50 | 16.50 | 16.50 | 16.50 | 2,894 |
2023-10-05 | 16.50 | 16.50 | 16.50 | 16.50 | 4,750 |
2023-10-04 | 16.50 | 16.50 | 16.50 | 16.50 | 6,753 |
2023-10-03 | 16.50 | 16.50 | 16.50 | 16.50 | 6,196 |
2023-10-02 | 16.50 | 16.50 | 16.50 | 16.50 | 3,000 |
2023-09-29 | 16.50 | 16.50 | 16.50 | 16.50 | 15,464 |
2023-09-28 | 16.50 | 16.50 | 16.50 | 16.50 | 1,500 |
2023-09-27 | 16.50 | 16.50 | 16.50 | 16.50 | 1,330 |
2023-09-26 | 16.50 | 16.50 | 16.50 | 16.50 | 0 |
2023-09-25 | 16.50 | 16.50 | 16.50 | 16.50 | 2,611 |
2023-09-22 | 16.50 | 16.50 | 16.50 | 16.50 | 14,474 |
2023-09-21 | 16.50 | 16.50 | 16.50 | 16.50 | 39,148 |
2023-09-20 | 16.50 | 16.50 | 16.50 | 16.50 | 6,420 |
2023-09-19 | 16.50 | 16.50 | 16.50 | 16.50 | 12,792 |
2023-09-18 | 16.50 | 16.50 | 16.50 | 16.50 | 8,430 |
2023-09-15 | 16.50 | 16.50 | 16.50 | 16.50 | 5,233 |
2023-09-14 | 16.50 | 16.50 | 16.50 | 16.50 | 4,027 |
2023-09-13 | 16.50 | 16.50 | 16.50 | 16.50 | 191,953 |
2023-09-12 | 17.00 | 17.00 | 16.50 | 16.50 | 59,464 |
2023-09-11 | 17.00 | 17.00 | 17.00 | 17.00 | 50,785 |
2023-09-08 | 17.00 | 17.00 | 17.00 | 17.00 | 50,000 |
2023-09-07 | 16.75 | 17.25 | 16.20 | 17.00 | 7,209 |
2023-09-06 | 16.75 | 16.75 | 16.75 | 16.75 | 327,747 |
2023-09-05 | 16.00 | 16.75 | 16.00 | 16.75 | 263,253 |
2023-09-04 | 16.00 | 16.00 | 16.00 | 16.00 | 11,204 |
2023-09-01 | 16.00 | 16.20 | 16.00 | 16.00 | 20,291 |
2023-08-31 | 17.00 | 16.20 | 16.20 | 16.20 | 94,174 |
2023-08-30 | 17.00 | 17.00 | 17.00 | 17.00 | 2,277 |
2023-08-29 | 17.00 | 17.00 | 17.00 | 17.00 | 10,055 |
2023-08-28 | 17.00 | 17.00 | 17.00 | 17.00 | 0 |
2023-08-25 | 17.00 | 17.00 | 17.00 | 17.00 | 556 |
2023-08-24 | 18.00 | 17.50 | 17.00 | 17.00 | 50,664 |
2023-08-23 | 18.00 | 18.00 | 18.00 | 18.00 | 2,280 |
2023-08-22 | 18.00 | 18.00 | 18.00 | 18.00 | 2,979 |
2023-08-21 | 18.00 | 18.00 | 18.00 | 18.00 | 50,791 |
2023-08-18 | 19.00 | 20.40 | 20.40 | 20.40 | 48,450 |
2023-08-17 | 19.00 | 19.00 | 19.00 | 19.00 | 1,745 |
2023-08-16 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-08-15 | 19.00 | 18.00 | 18.00 | 18.00 | 2,183 |
2023-08-14 | 19.00 | 19.00 | 19.00 | 19.00 | 4,364 |
2023-08-11 | 19.00 | 19.00 | 19.00 | 19.00 | 2,347 |
2023-08-10 | 19.00 | 19.00 | 19.00 | 19.00 | 125 |
2023-08-09 | 19.00 | 19.00 | 19.00 | 19.00 | 525 |
2023-08-08 | 19.00 | 19.00 | 19.00 | 19.00 | 1,750 |
2023-08-07 | 19.00 | 19.00 | 19.00 | 19.00 | 5,715 |
2023-08-04 | 19.00 | 19.00 | 19.00 | 19.00 | 891 |
2023-08-03 | 19.00 | 19.00 | 19.00 | 19.00 | 125 |
2023-08-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-08-01 | 19.00 | 19.00 | 19.00 | 19.00 | 10,341 |
2023-07-31 | 19.00 | 19.00 | 19.00 | 19.00 | 12,939 |
2023-07-28 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 |
2023-07-27 | 19.00 | 20.40 | 20.00 | 20.00 | 59,671 |
2023-07-26 | 19.00 | 20.40 | 20.40 | 19.00 | 15,167 |
2023-07-25 | 19.00 | 19.00 | 19.00 | 19.00 | 925 |
2023-07-24 | 19.00 | 19.00 | 19.00 | 19.00 | 18,673 |
2023-07-21 | 19.00 | 19.00 | 19.00 | 19.00 | 11,889 |
2023-07-20 | 19.00 | 20.00 | 19.00 | 19.00 | 9,519 |
2023-07-19 | 19.00 | 19.00 | 19.00 | 19.00 | 15,726 |
2023-07-18 | 19.00 | 19.00 | 19.00 | 19.00 | 2,336 |
2023-07-17 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-07-14 | 19.00 | 19.00 | 19.00 | 19.00 | 28,968 |
2023-07-13 | 20.00 | 20.00 | 19.00 | 19.00 | 45,010 |
2023-07-12 | 20.50 | 20.50 | 20.00 | 20.00 | 38,956 |
2023-07-11 | 20.50 | 20.50 | 20.50 | 20.50 | 11,236 |
2023-07-10 | 17.00 | 21.00 | 17.00 | 20.50 | 173,927 |
2023-07-07 | 17.00 | 17.00 | 17.00 | 17.00 | 50,880 |
2023-07-06 | 17.50 | 17.50 | 16.50 | 17.00 | 240,050 |
2023-07-05 | 17.50 | 18.40 | 17.70 | 17.70 | 23,057 |
2023-07-04 | 17.50 | 17.50 | 17.50 | 17.50 | 47,317 |
2023-07-03 | 18.00 | 18.00 | 17.50 | 17.50 | 85,221 |
2023-06-30 | 18.00 | 18.00 | 18.00 | 18.00 | 11,599 |
2023-06-29 | 18.00 | 18.00 | 18.00 | 18.00 | 3,691 |
2023-06-28 | 18.00 | 18.00 | 18.00 | 18.00 | 13,987 |
2023-06-27 | 18.50 | 18.50 | 18.00 | 18.00 | 8,500 |
2023-06-26 | 18.50 | 19.40 | 19.40 | 19.40 | 52,760 |
2023-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | 32,277 |
2023-06-22 | 21.50 | 21.50 | 19.00 | 19.00 | 90,044 |
2023-06-21 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-20 | 22.50 | 22.50 | 22.50 | 22.50 | 6,782 |
2023-06-19 | 22.50 | 22.50 | 22.50 | 22.50 | 816 |
2023-06-16 | 22.50 | 22.50 | 22.50 | 22.50 | 1,355 |
2023-06-15 | 22.50 | 22.50 | 22.50 | 22.50 | 1,365 |
2023-06-14 | 22.50 | 22.50 | 22.50 | 22.50 | 4,415 |
2023-06-13 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-06-12 | 22.50 | 22.50 | 22.50 | 22.50 | 2,713 |
2023-06-09 | 23.00 | 23.00 | 22.50 | 22.50 | 6,009 |
2023-06-08 | 23.00 | 24.40 | 24.40 | 24.40 | 645 |
2023-06-07 | 23.00 | 24.40 | 24.40 | 23.00 | 13,190 |
2023-06-06 | 23.00 | 23.00 | 23.00 | 23.00 | 185 |
2023-06-05 | 23.00 | 23.00 | 23.00 | 23.00 | 142 |
2023-06-02 | 23.00 | 23.00 | 23.00 | 23.00 | 4,249 |
2023-06-01 | 23.00 | 23.00 | 23.00 | 23.00 | 1,008 |
2023-05-31 | 23.00 | 23.00 | 23.00 | 23.00 | 995 |
2023-05-30 | 23.00 | 23.00 | 23.00 | 23.00 | 4,388 |
2023-05-29 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-05-26 | 23.00 | 23.00 | 23.00 | 23.00 | 1,979 |
2023-05-25 | 23.00 | 23.00 | 23.00 | 23.00 | 20,087 |
2023-05-24 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
2023-05-23 | 23.00 | 24.00 | 24.00 | 24.00 | 500 |
2023-05-22 | 23.00 | 23.00 | 23.00 | 23.00 | 25,607 |
2023-05-19 | 23.00 | 23.00 | 23.00 | 23.00 | 213 |
2023-05-18 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-05-17 | 23.50 | 23.50 | 23.00 | 23.00 | 9,052 |
2023-05-16 | 23.50 | 23.50 | 23.50 | 23.50 | 29,498 |
2023-05-15 | 23.50 | 23.50 | 23.50 | 23.50 | 40 |
2023-05-12 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-05-11 | 23.50 | 23.50 | 23.50 | 23.50 | 559 |
2023-05-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-05-09 | 24.00 | 24.00 | 23.50 | 23.50 | 288 |
2023-05-08 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-05-05 | 23.50 | 23.50 | 23.50 | 23.50 | 196 |
2023-05-04 | 23.50 | 23.50 | 23.50 | 23.50 | 1,008 |
2023-05-03 | 23.50 | 23.50 | 23.50 | 23.50 | 6,294 |
2023-05-02 | 23.50 | 23.50 | 23.50 | 23.50 | 4,354 |
2023-05-01 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-04-28 | 23.50 | 23.50 | 23.50 | 23.50 | 1,928 |
2023-04-27 | 23.50 | 23.50 | 23.50 | 23.50 | 8,169 |
2023-04-26 | 22.00 | 23.50 | 22.00 | 23.50 | 48,288 |
2023-04-25 | 21.50 | 22.50 | 21.50 | 22.00 | 18,819 |
2023-04-24 | 23.50 | 23.50 | 23.50 | 23.50 | 2,773 |
2023-04-21 | 23.50 | 23.50 | 23.50 | 23.50 | 2,372 |
2023-04-20 | 23.50 | 23.50 | 23.50 | 23.50 | 4,958 |
2023-04-19 | 23.50 | 23.50 | 23.50 | 23.50 | 69 |
2023-04-18 | 23.50 | 23.50 | 23.50 | 23.50 | 31,362 |
2023-04-17 | 23.50 | 23.50 | 23.50 | 23.50 | 2,083 |
2023-04-14 | 22.00 | 23.50 | 22.00 | 23.50 | 2,511 |
2023-04-13 | 23.50 | 23.50 | 23.50 | 23.50 | 39,323 |
2023-04-12 | 23.50 | 23.50 | 23.50 | 23.50 | 6,709 |
2023-04-11 | 23.50 | 23.50 | 23.50 | 23.50 | 1,659 |
2023-04-10 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-04-07 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
2023-04-06 | 23.00 | 23.50 | 22.50 | 23.50 | 12,614 |
2023-04-05 | 23.50 | 23.50 | 23.00 | 23.00 | 5,268 |
2023-04-04 | 24.00 | 24.00 | 23.50 | 23.50 | 38,142 |
2023-04-03 | 24.50 | 24.50 | 24.00 | 24.00 | 9,590 |
2023-03-31 | 24.50 | 24.50 | 24.50 | 24.50 | 1,251 |
2023-03-30 | 24.50 | 24.50 | 24.50 | 24.50 | 1,935 |
2023-03-29 | 24.50 | 24.50 | 24.50 | 24.50 | 3,601 |
2023-03-28 | 24.50 | 25.00 | 24.50 | 24.50 | 3,722 |
2023-03-27 | 24.50 | 24.50 | 24.50 | 24.50 | 4,185 |
2023-03-24 | 24.50 | 24.50 | 24.50 | 24.50 | 461 |
2023-03-23 | 24.50 | 26.00 | 24.50 | 24.50 | 79,504 |
2023-03-22 | 24.50 | 24.50 | 24.50 | 24.50 | 3,095 |
2023-03-21 | 24.00 | 24.50 | 24.00 | 24.50 | 13,850 |
2023-03-20 | 24.00 | 24.00 | 24.00 | 24.00 | 9,316 |
2023-03-17 | 24.00 | 24.00 | 24.00 | 24.00 | 102 |
2023-03-16 | 24.00 | 24.00 | 24.00 | 24.00 | 6,282 |
2023-03-15 | 25.00 | 25.00 | 24.00 | 25.00 | 20,999 |
2023-03-14 | 25.00 | 25.00 | 25.00 | 25.00 | 5,005 |
2023-03-13 | 25.00 | 25.00 | 25.00 | 25.00 | 4,762 |
2023-03-10 | 25.00 | 25.00 | 25.00 | 24.00 | 2,299 |
2023-03-09 | 25.00 | 24.00 | 24.00 | 24.00 | 3,453 |
2023-03-08 | 25.00 | 25.00 | 25.00 | 25.00 | 279 |
2023-03-07 | 26.00 | 26.00 | 25.00 | 25.00 | 16,601 |
2023-03-06 | 26.00 | 26.00 | 26.00 | 26.00 | 1,179 |
2023-03-03 | 26.00 | 26.00 | 26.00 | 26.00 | 1,806 |
2023-03-02 | 26.00 | 26.00 | 26.00 | 26.00 | 2,119 |
2023-03-01 | 26.00 | 26.00 | 26.00 | 26.00 | 4,962 |
2023-02-28 | 26.00 | 26.00 | 26.00 | 26.00 | 6,364 |
2023-02-27 | 26.00 | 26.00 | 26.00 | 26.00 | 1,591 |
2023-02-24 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2023-02-23 | 26.50 | 26.50 | 25.00 | 26.00 | 2,402 |
2023-02-22 | 26.50 | 26.50 | 26.50 | 26.50 | 14,452 |
2023-02-21 | 26.50 | 26.50 | 25.00 | 26.50 | 792 |
2023-02-20 | 26.50 | 26.50 | 26.50 | 26.50 | 413 |
2023-02-17 | 26.50 | 26.50 | 26.50 | 26.50 | 1,046 |
2023-02-16 | 26.50 | 26.50 | 26.50 | 26.50 | 774 |
2023-02-15 | 26.50 | 26.50 | 26.50 | 26.50 | 3,687 |
2023-02-14 | 26.50 | 26.50 | 26.50 | 26.50 | 17,687 |
2023-02-13 | 26.50 | 26.50 | 24.60 | 24.60 | 12,637 |
2023-02-10 | 26.50 | 26.50 | 26.50 | 26.50 | 19,027 |
2023-02-09 | 26.50 | 26.50 | 26.50 | 26.50 | 7,078 |
2023-02-08 | 26.00 | 25.00 | 25.00 | 25.00 | 15,014 |
2023-02-07 | 26.00 | 27.00 | 26.00 | 26.00 | 8,330 |
2023-02-06 | 26.00 | 26.00 | 26.00 | 26.00 | 3,597 |
2023-02-03 | 28.00 | 28.00 | 26.00 | 26.00 | 25,954 |
2023-02-02 | 28.00 | 28.00 | 28.00 | 28.00 | 1,109 |
2023-02-01 | 28.00 | 28.00 | 28.00 | 28.00 | 2,148 |
2023-01-31 | 28.00 | 28.00 | 28.00 | 28.00 | 12,811 |
2023-01-30 | 28.00 | 27.00 | 27.00 | 27.00 | 17,408 |
2023-01-27 | 28.00 | 28.00 | 28.00 | 28.00 | 104 |
2023-01-26 | 28.50 | 28.50 | 28.00 | 28.00 | 4,836 |
2023-01-25 | 28.50 | 28.60 | 28.60 | 28.60 | 15,192 |
2023-01-24 | 28.50 | 28.50 | 28.50 | 28.50 | 6,234 |
2023-01-23 | 28.50 | 28.50 | 28.50 | 28.50 | 19,355 |
2023-01-20 | 28.50 | 28.50 | 28.50 | 28.50 | 3,745 |
2023-01-19 | 28.50 | 28.50 | 28.50 | 28.50 | 5,039 |
2023-01-18 | 28.50 | 30.60 | 28.50 | 28.50 | 6,579 |
2023-01-17 | 27.50 | 30.00 | 27.50 | 28.50 | 156,274 |
2023-01-16 | 27.50 | 28.60 | 27.50 | 27.50 | 1,205 |
2023-01-13 | 27.00 | 28.00 | 27.00 | 27.50 | 43,682 |
2023-01-12 | 27.00 | 27.00 | 27.00 | 27.00 | 8,663 |
2023-01-11 | 24.50 | 27.00 | 24.50 | 27.00 | 31,350 |
2023-01-10 | 24.50 | 25.00 | 23.00 | 24.50 | 158,414 |
2023-01-09 | 28.50 | 29.00 | 28.50 | 29.00 | 17,771 |
2023-01-06 | 28.50 | 28.50 | 28.50 | 28.50 | 11,001 |
2023-01-05 | 28.50 | 28.50 | 27.80 | 28.50 | 1,931 |
2023-01-04 | 28.50 | 28.50 | 28.50 | 28.50 | 5,000 |
2023-01-03 | 28.50 | 28.50 | 28.50 | 28.50 | 1,059 |
2023-01-02 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-12-30 | 28.50 | 28.50 | 28.50 | 28.50 | 3,656 |
2022-12-29 | 28.50 | 28.50 | 28.50 | 28.50 | 7,971 |
2022-12-28 | 28.50 | 28.50 | 28.50 | 28.50 | 14,120 |
2022-12-27 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-12-26 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-12-23 | 28.50 | 28.50 | 28.50 | 28.50 | 50 |
2022-12-22 | 28.50 | 28.50 | 28.50 | 28.50 | 98 |
2022-12-21 | 28.50 | 28.50 | 28.50 | 28.50 | 3,740 |
2022-12-20 | 28.50 | 28.50 | 28.50 | 28.50 | 4,413 |
2022-12-19 | 28.50 | 28.50 | 28.50 | 28.50 | 182 |
2022-12-16 | 28.50 | 28.50 | 28.50 | 28.50 | 100,584 |
2022-12-15 | 28.50 | 28.50 | 28.50 | 28.50 | 1,116 |
2022-12-14 | 28.50 | 28.50 | 28.50 | 28.50 | 34,616 |
2022-12-13 | 28.50 | 28.50 | 28.50 | 28.50 | 523 |
2022-12-12 | 28.50 | 28.50 | 28.50 | 28.50 | 11,572 |
2022-12-09 | 28.50 | 28.50 | 28.50 | 28.50 | 10,994 |
2022-12-08 | 28.50 | 28.50 | 28.50 | 28.50 | 500 |
2022-12-07 | 28.50 | 28.50 | 28.50 | 28.50 | 50,329 |
2022-12-06 | 28.50 | 28.50 | 28.50 | 28.50 | 36 |
2022-12-05 | 29.20 | 29.20 | 29.20 | 28.50 | 13,777 |
2022-12-02 | 28.50 | 28.50 | 28.50 | 28.50 | 15,029 |
2022-12-01 | 28.50 | 28.50 | 28.50 | 28.50 | 166 |
2022-11-30 | 28.50 | 28.50 | 28.50 | 28.50 | 16 |
2022-11-29 | 28.50 | 28.50 | 28.50 | 28.50 | 10,235 |
2022-11-28 | 28.50 | 28.50 | 28.50 | 28.50 | 193 |
2022-11-25 | 28.50 | 28.50 | 28.50 | 28.50 | 29,279 |
2022-11-24 | 28.50 | 28.50 | 28.50 | 28.50 | 20,057 |
2022-11-23 | 28.50 | 28.50 | 28.50 | 28.50 | 2,506 |
2022-11-22 | 28.50 | 28.50 | 28.50 | 28.50 | 50 |
2022-11-21 | 28.50 | 28.50 | 28.50 | 28.50 | 1,433 |
2022-11-18 | 28.50 | 28.50 | 28.50 | 28.50 | 20 |
2022-11-17 | 28.50 | 28.50 | 28.50 | 28.50 | 6,098 |
2022-11-16 | 28.50 | 28.50 | 28.50 | 28.50 | 6,250 |
2022-11-15 | 28.50 | 28.50 | 28.50 | 28.50 | 6,017 |
2022-11-14 | 28.50 | 28.50 | 28.50 | 28.50 | 11,739 |
2022-11-11 | 28.50 | 28.50 | 28.50 | 28.50 | 4,038 |
2022-11-10 | 28.50 | 28.50 | 28.50 | 28.50 | 15,086 |
2022-11-09 | 28.50 | 28.50 | 28.50 | 28.50 | 15 |
2022-11-08 | 28.50 | 29.00 | 29.00 | 29.00 | 10,122 |
2022-11-07 | 28.50 | 27.60 | 27.60 | 27.60 | 1,442 |
2022-11-04 | 28.50 | 28.50 | 28.50 | 28.50 | 1,917 |
2022-11-03 | 28.50 | 28.50 | 28.50 | 28.50 | 18,353 |
2022-11-02 | 28.50 | 28.50 | 28.50 | 28.50 | 902 |
2022-11-01 | 28.50 | 28.50 | 28.50 | 28.50 | 5,516 |
2022-10-31 | 28.50 | 28.50 | 28.50 | 28.50 | 1,541 |
2022-10-28 | 28.50 | 28.50 | 28.50 | 28.50 | 50,027 |
2022-10-27 | 28.50 | 28.50 | 28.50 | 28.50 | 10,573 |
2022-10-26 | 28.50 | 28.50 | 28.50 | 28.50 | 69 |
2022-10-25 | 28.50 | 28.50 | 28.50 | 28.50 | 29 |
2022-10-24 | 28.50 | 28.50 | 28.50 | 28.50 | 1,094 |
2022-10-21 | 28.50 | 28.50 | 28.50 | 28.50 | 1,020 |
2022-10-20 | 28.50 | 28.50 | 28.50 | 28.50 | 1,201 |
2022-10-19 | 28.50 | 28.50 | 28.50 | 28.50 | 1,139 |
2022-10-18 | 28.50 | 28.50 | 28.50 | 28.50 | 16,375 |
2022-10-17 | 28.50 | 28.50 | 28.50 | 28.50 | 170 |
2022-10-14 | 28.50 | 28.50 | 28.50 | 28.50 | 1,406 |
2022-10-13 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-10-12 | 28.50 | 28.50 | 28.50 | 28.50 | 3,523 |
2022-10-11 | 28.50 | 28.50 | 28.50 | 28.50 | 2,073 |
2022-10-10 | 28.50 | 28.50 | 28.50 | 28.50 | 8,317 |
2022-10-07 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-10-06 | 28.50 | 28.50 | 28.50 | 28.50 | 2,111 |
2022-10-05 | 28.50 | 28.50 | 28.50 | 28.50 | 578 |
2022-10-04 | 28.50 | 28.50 | 28.50 | 28.50 | 209 |
2022-10-03 | 28.50 | 28.50 | 28.50 | 28.50 | 8,058 |
2022-09-30 | 28.50 | 28.50 | 28.50 | 28.50 | 100 |
2022-09-29 | 28.50 | 28.50 | 28.50 | 28.50 | 63 |
2022-09-28 | 28.50 | 28.50 | 28.50 | 28.50 | 21,171 |
2022-09-27 | 28.50 | 28.50 | 28.50 | 28.50 | 25 |
2022-09-26 | 28.50 | 28.50 | 28.50 | 28.50 | 70,151 |
2022-09-23 | 28.50 | 28.50 | 27.00 | 28.50 | 14,616 |
2022-09-22 | 28.50 | 28.50 | 28.50 | 28.50 | 316 |
2022-09-21 | 28.50 | 28.50 | 28.50 | 28.50 | 2,721 |
2022-09-20 | 28.50 | 28.50 | 28.50 | 28.50 | 1,499 |
2022-09-19 | 28.50 | 28.50 | 28.50 | 28.50 | 0 |
2022-09-16 | 28.50 | 28.50 | 28.50 | 28.50 | 7,876 |
2022-09-15 | 28.50 | 28.50 | 28.50 | 28.50 | 15,049 |
2022-09-14 | 28.50 | 28.50 | 28.50 | 28.50 | 8 |
2022-09-13 | 28.50 | 27.60 | 27.60 | 28.00 | 7,716 |
2022-09-12 | 28.50 | 28.50 | 28.50 | 28.50 | 2,049 |
2022-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | 1,000 |
2022-09-08 | 28.50 | 28.50 | 27.00 | 28.50 | 14 |
2022-09-07 | 28.50 | 28.50 | 28.50 | 28.50 | 1,436 |
2022-09-06 | 28.50 | 28.50 | 28.50 | 28.50 | 6,439 |
2022-09-05 | 28.50 | 28.50 | 28.50 | 28.50 | 3,581 |
2022-09-02 | 28.50 | 29.00 | 28.00 | 28.50 | 11,017 |
2022-09-01 | 29.50 | 29.50 | 29.00 | 29.00 | 2,229 |
2022-08-31 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2022-08-30 | 29.50 | 29.50 | 29.50 | 29.50 | 12,603 |
2022-08-29 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2022-08-26 | 28.80 | 28.80 | 28.80 | 29.50 | 2,915 |
2022-08-25 | 29.50 | 29.50 | 29.50 | 29.50 | 2,989 |
2022-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | 12,682 |
2022-08-23 | 29.50 | 29.50 | 29.50 | 29.50 | 24 |
2022-08-22 | 29.50 | 29.50 | 29.50 | 29.50 | 11,859 |
2022-08-19 | 29.00 | 29.50 | 28.20 | 29.50 | 13,435 |
2022-08-18 | 27.50 | 29.00 | 27.50 | 29.00 | 62,361 |
2022-08-17 | 27.00 | 27.50 | 26.20 | 27.50 | 8,855 |
2022-08-16 | 27.00 | 27.00 | 27.00 | 27.00 | 406 |
2022-08-15 | 27.00 | 27.00 | 26.00 | 27.00 | 192 |
2022-08-12 | 26.50 | 27.00 | 25.00 | 27.00 | 12,670 |
2022-08-11 | 26.50 | 26.50 | 26.50 | 26.50 | 2,052 |
2022-08-10 | 26.50 | 26.50 | 26.50 | 26.50 | 15,668 |
2022-08-09 | 26.50 | 26.50 | 25.00 | 26.50 | 262 |
2022-08-08 | 26.50 | 26.50 | 26.50 | 26.50 | 450 |
2022-08-05 | 26.50 | 26.50 | 26.50 | 26.50 | 3,940 |
2022-08-04 | 26.50 | 26.50 | 26.50 | 26.50 | 180 |
2022-08-03 | 26.50 | 26.50 | 26.50 | 26.50 | 98 |
2022-08-02 | 26.50 | 26.50 | 26.50 | 26.50 | 845 |
2022-08-01 | 25.50 | 26.50 | 24.00 | 26.50 | 4,797 |
2022-07-29 | 25.50 | 25.50 | 25.50 | 25.50 | 15,295 |
2022-07-28 | 25.50 | 25.50 | 25.50 | 25.50 | 467 |
2022-07-27 | 26.00 | 26.00 | 25.50 | 25.50 | 3,033 |
2022-07-26 | 26.00 | 26.00 | 26.00 | 26.00 | 190 |
2022-07-25 | 26.00 | 26.00 | 26.00 | 26.00 | 1,386 |
2022-07-22 | 26.00 | 26.00 | 26.00 | 26.00 | 3,076 |
2022-07-21 | 25.50 | 26.00 | 25.50 | 26.00 | 13,876 |
2022-07-20 | 28.50 | 28.00 | 25.50 | 25.50 | 43,099 |
2022-07-19 | 29.00 | 28.00 | 28.00 | 28.00 | 19,285 |
2022-07-18 | 29.00 | 29.00 | 29.00 | 29.00 | 3,646 |
2022-07-15 | 29.00 | 29.00 | 28.00 | 29.00 | 0 |
2022-07-14 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-07-13 | 29.00 | 29.00 | 29.00 | 29.00 | 3,820 |
2022-07-12 | 29.00 | 29.00 | 29.00 | 29.00 | 18,443 |
2022-07-11 | 29.50 | 29.50 | 29.00 | 29.00 | 3,886 |
2022-07-08 | 29.50 | 29.50 | 28.00 | 29.50 | 7,322 |
2022-07-07 | 29.50 | 29.50 | 29.50 | 29.50 | 328 |
2022-07-06 | 29.50 | 29.50 | 29.50 | 29.50 | 8,308 |
2022-07-05 | 29.50 | 30.00 | 30.00 | 29.50 | 11,396 |
2022-07-04 | 29.50 | 29.50 | 29.50 | 29.50 | 2,260 |
2022-07-01 | 30.00 | 30.00 | 29.00 | 29.50 | 6,334 |
2022-06-30 | 30.00 | 30.00 | 30.00 | 30.00 | 7,036 |
2022-06-29 | 30.00 | 30.00 | 29.00 | 30.00 | 1,107 |
2022-06-28 | 30.00 | 30.00 | 30.00 | 30.00 | 1,585 |
2022-06-27 | 30.00 | 30.00 | 29.00 | 30.00 | 5,237 |
2022-06-24 | 30.00 | 30.00 | 30.00 | 30.00 | 10,251 |
2022-06-23 | 30.00 | 30.00 | 30.00 | 30.00 | 6,792 |
2022-06-22 | 30.00 | 30.00 | 30.00 | 30.00 | 1,839 |
2022-06-21 | 30.50 | 30.50 | 30.00 | 30.00 | 16,737 |
2022-06-20 | 31.50 | 31.50 | 30.50 | 30.50 | 27,671 |
2022-06-17 | 31.50 | 31.50 | 31.50 | 31.50 | 3,481 |
2022-06-16 | 30.00 | 31.50 | 30.00 | 31.50 | 40,073 |
2022-06-15 | 30.00 | 30.00 | 30.00 | 30.00 | 3,855 |
2022-06-14 | 30.00 | 30.00 | 30.00 | 30.00 | 10 |
2022-06-13 | 30.00 | 30.00 | 30.00 | 30.00 | 2,041 |
2022-06-10 | 30.00 | 30.00 | 30.00 | 30.00 | 1,619 |
2022-06-09 | 31.00 | 31.00 | 29.00 | 30.00 | 18,788 |
2022-06-08 | 30.00 | 30.00 | 30.00 | 30.00 | 7,337 |
2022-06-07 | 30.00 | 30.00 | 30.00 | 30.00 | 10,672 |
2022-06-06 | 30.00 | 30.00 | 30.00 | 30.00 | 26,752 |
2022-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-06-02 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-06-01 | 30.00 | 30.00 | 30.00 | 30.00 | 6,602 |
2022-05-31 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
2022-05-30 | 30.00 | 30.00 | 30.00 | 30.00 | 1,714 |
2022-05-27 | 30.00 | 30.00 | 30.00 | 30.00 | 764 |
2022-05-26 | 30.00 | 30.00 | 30.00 | 30.00 | 10,474 |
2022-05-25 | 30.00 | 30.00 | 30.00 | 30.00 | 59 |
2022-05-24 | 30.00 | 30.00 | 30.00 | 30.00 | 4,329 |
2022-05-23 | 30.00 | 30.00 | 30.00 | 30.00 | 12,482 |
2022-05-20 | 30.00 | 30.00 | 29.00 | 30.00 | 4,953 |
2022-05-19 | 30.50 | 30.50 | 30.00 | 30.00 | 16,382 |
2022-05-18 | 30.50 | 30.50 | 30.50 | 30.50 | 163 |
2022-05-17 | 30.50 | 30.50 | 30.50 | 30.50 | 10,320 |
2022-05-16 | 30.50 | 30.50 | 30.50 | 30.50 | 1,386 |
2022-05-13 | 27.40 | 30.50 | 27.40 | 30.50 | 65,202 |
2022-05-12 | 33.00 | 33.00 | 27.50 | 28.00 | 92,481 |
2022-05-11 | 34.00 | 34.00 | 33.00 | 33.00 | 13,393 |
2022-05-10 | 34.00 | 34.00 | 34.00 | 34.00 | 4,346 |
2022-05-09 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-05-06 | 34.50 | 34.00 | 34.00 | 34.00 | 20,936 |
2022-05-05 | 34.50 | 34.50 | 34.50 | 34.50 | 2,930 |
2022-05-04 | 35.00 | 35.00 | 34.50 | 34.50 | 8,357 |
2022-05-03 | 35.00 | 35.00 | 35.00 | 35.00 | 4,666 |
2022-05-02 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2022-04-29 | 35.00 | 35.00 | 35.00 | 35.00 | 2,604 |
2022-04-28 | 36.00 | 37.00 | 35.00 | 35.00 | 67,088 |
2022-04-27 | 35.00 | 36.00 | 35.00 | 36.00 | 19,145 |
2022-04-26 | 35.00 | 35.00 | 35.00 | 35.00 | 2,712 |
2022-04-25 | 36.00 | 36.00 | 35.00 | 35.00 | 14,778 |
2022-04-22 | 34.50 | 35.00 | 34.50 | 35.00 | 13,965 |
2022-04-21 | 34.50 | 34.50 | 34.50 | 34.50 | 21,860 |
2022-04-20 | 34.50 | 34.50 | 34.50 | 34.50 | 18,453 |
2022-04-19 | 34.50 | 34.50 | 34.50 | 34.50 | 1,421 |
2022-04-18 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-04-15 | 34.50 | 34.50 | 34.50 | 34.50 | 0 |
2022-04-14 | 34.50 | 34.50 | 34.50 | 34.50 | 18,352 |
2022-04-13 | 34.50 | 34.50 | 34.50 | 34.50 | 85,988 |
2022-04-12 | 33.00 | 34.50 | 33.00 | 34.50 | 67,887 |
2022-04-11 | 33.50 | 35.50 | 33.00 | 33.00 | 127,103 |
2022-04-08 | 33.50 | 33.50 | 33.50 | 33.50 | 9,174 |
2022-04-07 | 33.00 | 33.50 | 33.00 | 33.50 | 31,480 |
2022-04-06 | 33.00 | 33.00 | 33.00 | 33.00 | 14,744 |
2022-04-05 | 33.00 | 33.00 | 33.00 | 33.00 | 25,397 |
2022-04-04 | 33.00 | 33.00 | 33.00 | 33.00 | 16,007 |
2022-04-01 | 32.50 | 33.00 | 32.50 | 33.00 | 25,777 |
2022-03-31 | 34.00 | 34.00 | 32.50 | 32.50 | 31,612 |
2022-03-30 | 34.00 | 34.00 | 34.00 | 34.00 | 63,214 |
2022-03-29 | 34.00 | 34.00 | 34.00 | 34.00 | 2,100 |
2022-03-28 | 34.00 | 34.00 | 34.00 | 34.00 | 6,504 |
2022-03-25 | 34.00 | 34.00 | 34.00 | 34.00 | 31,061 |
2022-03-24 | 34.00 | 34.00 | 34.00 | 34.00 | 136 |
2022-03-23 | 34.00 | 34.00 | 34.00 | 34.00 | 1,751 |
2022-03-22 | 34.50 | 34.50 | 34.00 | 34.00 | 18,433 |
2022-03-21 | 34.50 | 34.50 | 34.50 | 34.50 | 1,339 |
2022-03-18 | 34.00 | 34.50 | 34.00 | 34.50 | 12,794 |
2022-03-17 | 34.00 | 34.00 | 33.00 | 34.00 | 200 |
2022-03-16 | 34.00 | 34.00 | 34.00 | 34.00 | 15,128 |
2022-03-15 | 35.00 | 35.00 | 34.00 | 34.00 | 38,587 |
2022-03-14 | 35.00 | 35.00 | 35.00 | 35.00 | 11,766 |
2022-03-11 | 35.00 | 35.00 | 35.00 | 35.00 | 13,521 |
2022-03-10 | 34.50 | 35.00 | 34.50 | 35.00 | 14,321 |
2022-03-09 | 36.40 | 36.40 | 34.50 | 34.50 | 32,390 |
2022-03-08 | 36.50 | 36.50 | 35.50 | 36.00 | 37,765 |
2022-03-07 | 38.50 | 38.50 | 36.50 | 36.50 | 19,814 |
2022-03-04 | 39.50 | 40.60 | 38.50 | 38.50 | 87,789 |
2022-03-03 | 39.50 | 39.50 | 39.50 | 39.50 | 3,949 |
2022-03-02 | 41.00 | 41.00 | 39.50 | 39.50 | 41,998 |
2022-03-01 | 41.00 | 41.00 | 41.00 | 41.00 | 6,510 |
2022-02-28 | 41.00 | 41.00 | 41.00 | 41.00 | 2,010,957 |
2022-02-25 | 42.00 | 42.00 | 41.00 | 41.00 | 22,139 |
2022-02-24 | 43.00 | 43.00 | 42.00 | 42.00 | 10,164 |
2022-02-23 | 43.50 | 43.50 | 43.50 | 43.50 | 1,045 |
2022-02-22 | 44.00 | 44.00 | 43.50 | 43.50 | 4,909 |
2022-02-21 | 44.00 | 44.00 | 43.50 | 44.00 | 8,190 |
2022-02-18 | 44.00 | 44.00 | 44.00 | 44.00 | 1,386 |
2022-02-17 | 44.00 | 44.00 | 44.00 | 44.00 | 147 |
2022-02-16 | 44.00 | 44.00 | 44.00 | 44.00 | 2,419 |
2022-02-15 | 44.00 | 44.00 | 44.00 | 44.00 | 19,084 |
2022-02-14 | 44.00 | 44.00 | 44.00 | 44.00 | 13,859 |
2022-02-11 | 44.00 | 44.00 | 44.00 | 44.00 | 9,741 |
2022-02-10 | 46.70 | 46.70 | 44.00 | 44.00 | 49,010 |
2022-02-09 | 47.30 | 47.30 | 46.70 | 46.70 | 16,743 |
2022-02-08 | 47.30 | 47.30 | 46.60 | 47.30 | 5,900 |
2022-02-07 | 47.30 | 47.30 | 47.30 | 47.30 | 5,263 |
2022-02-04 | 48.50 | 48.50 | 47.00 | 47.30 | 42,063 |
2022-02-03 | 49.00 | 48.00 | 48.00 | 48.00 | 32,174 |
2022-02-02 | 49.00 | 49.00 | 49.00 | 49.00 | 2,138 |
2022-02-01 | 48.50 | 49.00 | 48.50 | 49.00 | 18,838 |
2022-01-31 | 48.50 | 48.50 | 47.00 | 48.50 | 4,006 |
2022-01-28 | 47.80 | 48.50 | 47.80 | 48.50 | 23,605 |
2022-01-27 | 49.00 | 49.00 | 47.80 | 47.80 | 41,615 |
2022-01-26 | 49.00 | 49.00 | 49.00 | 49.00 | 3,316 |
2022-01-25 | 50.00 | 50.00 | 49.00 | 49.00 | 24,580 |
2022-01-24 | 50.00 | 50.00 | 50.00 | 50.00 | 10,435 |
2022-01-21 | 51.50 | 51.50 | 50.00 | 50.00 | 43,154 |
2022-01-20 | 50.00 | 51.50 | 50.00 | 51.50 | 21,961 |
2022-01-19 | 50.00 | 50.00 | 50.00 | 50.00 | 28,286 |
2022-01-18 | 53.00 | 53.00 | 53.00 | 53.00 | 109,465 |
2022-01-17 | 54.00 | 54.00 | 53.00 | 53.00 | 32,837 |
2022-01-14 | 54.00 | 54.00 | 54.00 | 54.00 | 75,900 |
2022-01-13 | 55.00 | 54.00 | 52.50 | 54.00 | 57,591 |
2022-01-12 | 53.00 | 55.00 | 55.00 | 55.00 | 59,215 |
2022-01-11 | 56.00 | 56.00 | 56.00 | 53.00 | 140,057 |
2022-01-10 | 55.50 | 57.00 | 57.00 | 57.00 | 88,249 |
2022-01-07 | 55.50 | 55.50 | 54.50 | 55.50 | 272,782 |
2022-01-06 | 52.00 | 55.50 | 53.00 | 55.50 | 345,121 |
2022-01-05 | 47.00 | 53.00 | 48.00 | 52.00 | 326,709 |
2022-01-04 | 43.00 | 48.50 | 43.00 | 47.00 | 417,136 |
2022-01-03 | 41.50 | 41.50 | 41.50 | 41.50 | 0 |
2021-12-31 | 41.50 | 41.50 | 41.50 | 41.50 | 3,923 |
2021-12-30 | 40.50 | 41.50 | 40.50 | 41.50 | 41,559 |
2021-12-29 | 40.50 | 40.50 | 40.00 | 40.50 | 6,388 |
2021-12-28 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2021-12-27 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
2021-12-24 | 40.50 | 40.50 | 40.50 | 40.50 | 1,845 |
2021-12-23 | 40.50 | 40.50 | 40.50 | 40.50 | 13,555 |
2021-12-22 | 40.00 | 40.50 | 39.00 | 40.50 | 11,770 |
2021-12-21 | 40.00 | 40.00 | 40.00 | 40.00 | 9,750 |
2021-12-20 | 40.00 | 40.50 | 40.00 | 40.00 | 35,137 |
2021-12-17 | 39.50 | 40.00 | 39.00 | 40.00 | 5,033 |
2021-12-16 | 40.00 | 40.00 | 40.00 | 40.00 | 12,321 |
2021-12-15 | 40.00 | 40.00 | 40.00 | 40.00 | 652 |
2021-12-14 | 40.00 | 40.00 | 40.00 | 40.00 | 24,883 |
2021-12-13 | 40.00 | 40.00 | 40.00 | 40.00 | 9,620,150 |
2021-12-10 | 40.00 | 40.00 | 40.00 | 40.00 | 398 |
2021-12-09 | 40.00 | 40.00 | 40.00 | 40.00 | 3,057 |
2021-12-08 | 40.00 | 40.00 | 39.00 | 40.00 | 1,376 |
2021-12-07 | 38.50 | 40.00 | 39.00 | 40.00 | 55,797 |
2021-12-06 | 38.50 | 38.50 | 38.50 | 38.50 | 3,992 |
2021-12-03 | 38.50 | 38.50 | 38.50 | 38.50 | 2,358 |
2021-12-02 | 38.50 | 38.50 | 38.50 | 38.50 | 7,693 |
2021-12-01 | 38.00 | 38.50 | 38.00 | 38.50 | 9,307 |
2021-11-30 | 41.50 | 41.50 | 38.00 | 38.00 | 69,164 |
2021-11-29 | 41.50 | 41.50 | 41.50 | 41.50 | 11,874 |
2021-11-26 | 40.00 | 41.50 | 39.00 | 41.50 | 37,182 |
2021-11-25 | 39.00 | 40.00 | 38.00 | 40.00 | 42,281 |
2021-11-24 | 39.00 | 39.00 | 39.00 | 39.00 | 10,784 |
2021-11-23 | 39.00 | 39.00 | 39.00 | 39.00 | 31,535 |
2021-11-22 | 41.00 | 41.50 | 39.00 | 39.00 | 69,972 |
2021-11-19 | 42.50 | 42.50 | 41.00 | 41.00 | 22,542 |
2021-11-18 | 42.50 | 42.50 | 42.50 | 42.50 | 2,891 |
2021-11-17 | 42.50 | 42.50 | 42.50 | 42.50 | 1,639 |
2021-11-16 | 43.00 | 43.00 | 42.00 | 42.50 | 15,655 |
2021-11-15 | 43.00 | 42.00 | 42.00 | 43.00 | 27,864 |
2021-11-12 | 43.50 | 43.50 | 43.00 | 43.00 | 46,658 |
2021-11-11 | 43.00 | 43.50 | 43.00 | 43.50 | 16,648 |
2021-11-10 | 44.00 | 44.00 | 43.50 | 43.50 | 20,840 |
2021-11-09 | 44.00 | 45.00 | 44.00 | 44.00 | 122,051 |
2021-11-08 | 41.50 | 44.00 | 41.50 | 44.00 | 72,327 |
2021-11-05 | 41.50 | 41.50 | 41.50 | 41.50 | 2,660 |
2021-11-04 | 41.50 | 41.50 | 41.50 | 41.50 | 58,760 |
2021-11-03 | 38.60 | 42.00 | 38.60 | 41.50 | 44,879 |
2021-11-02 | 39.00 | 41.00 | 39.00 | 41.00 | 43,742 |
2021-11-01 | 38.50 | 39.00 | 38.50 | 39.00 | 53,427 |
2021-10-29 | 38.50 | 38.50 | 38.50 | 38.50 | 5,712 |
2021-10-28 | 38.50 | 37.40 | 37.40 | 37.40 | 14,603 |
2021-10-27 | 38.50 | 38.50 | 38.50 | 38.50 | 4,492 |
2021-10-26 | 38.50 | 38.50 | 38.50 | 38.50 | 4,249 |
2021-10-25 | 38.50 | 38.50 | 38.50 | 38.50 | 15,210 |
2021-10-22 | 38.50 | 38.50 | 38.50 | 38.50 | 17,388 |
2021-10-21 | 39.50 | 39.50 | 38.50 | 38.50 | 34,504 |
2021-10-20 | 40.00 | 40.00 | 39.50 | 39.50 | 6,132 |
2021-10-19 | 40.00 | 40.00 | 40.00 | 40.00 | 7,989 |
2021-10-18 | 42.00 | 42.00 | 40.00 | 40.00 | 58,374 |
2021-10-15 | 42.50 | 42.50 | 41.00 | 42.00 | 25,330 |
2021-10-14 | 43.00 | 43.00 | 43.00 | 42.50 | 16,461 |
2021-10-13 | 43.00 | 41.80 | 41.80 | 41.80 | 7,945 |
2021-10-12 | 43.00 | 43.00 | 43.00 | 43.00 | 7,083 |
2021-10-11 | 42.00 | 43.00 | 42.00 | 43.00 | 17,228 |
2021-10-08 | 42.00 | 42.00 | 42.00 | 42.00 | 13,854 |
2021-10-07 | 42.00 | 42.00 | 42.00 | 42.00 | 1,500 |
2021-10-06 | 43.00 | 43.00 | 42.00 | 42.00 | 35,552 |
2021-10-05 | 44.50 | 44.50 | 43.00 | 43.00 | 146,771 |
2021-10-04 | 43.50 | 46.50 | 43.50 | 44.50 | 186,532 |
2021-10-01 | 41.50 | 42.00 | 42.00 | 43.50 | 81,410 |
2021-09-30 | 41.50 | 41.50 | 41.50 | 41.50 | 13,389 |
2021-09-29 | 41.00 | 41.50 | 41.00 | 41.50 | 20,672 |
2021-09-28 | 41.50 | 41.50 | 40.00 | 41.00 | 18,458 |
2021-09-27 | 41.00 | 42.00 | 42.00 | 41.00 | 3,624 |
2021-09-24 | 40.50 | 41.00 | 40.50 | 41.00 | 32,435 |
2021-09-23 | 40.00 | 40.50 | 40.00 | 40.50 | 11,943 |
2021-09-22 | 40.00 | 40.00 | 40.00 | 40.00 | 807 |
2021-09-21 | 40.00 | 40.00 | 40.00 | 40.00 | 5,374 |
2021-09-20 | 41.00 | 42.00 | 42.00 | 42.00 | 15,028 |
2021-09-17 | 42.00 | 42.00 | 40.00 | 41.00 | 59,172 |
2021-09-16 | 41.00 | 42.20 | 41.00 | 41.00 | 9,345 |
2021-09-15 | 44.00 | 44.00 | 39.00 | 41.00 | 211,090 |
2021-09-14 | 44.50 | 44.50 | 44.50 | 44.50 | 3,668 |
2021-09-13 | 45.00 | 45.00 | 44.50 | 44.50 | 35,810 |
2021-09-10 | 45.50 | 45.50 | 45.00 | 45.00 | 11,596 |
2021-09-09 | 45.50 | 45.50 | 45.50 | 45.50 | 1,953 |
2021-09-08 | 45.50 | 45.50 | 45.50 | 45.50 | 2,254 |
2021-09-07 | 45.50 | 45.00 | 45.00 | 45.50 | 39,772 |
2021-09-06 | 43.50 | 45.50 | 43.50 | 45.50 | 60,224 |
2021-09-03 | 44.00 | 44.00 | 43.50 | 43.50 | 31,177 |
2021-09-02 | 45.50 | 45.50 | 44.00 | 44.00 | 17,180 |
2021-09-01 | 48.00 | 48.00 | 45.50 | 45.50 | 46,669 |
2021-08-31 | 48.00 | 48.00 | 48.00 | 48.00 | 9,612 |
2021-08-30 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2021-08-27 | 47.00 | 48.00 | 47.00 | 48.00 | 23,796 |
2021-08-26 | 46.00 | 47.00 | 46.00 | 47.00 | 5,043 |
2021-08-25 | 46.00 | 47.00 | 47.00 | 47.00 | 5,198 |
2021-08-24 | 45.00 | 46.00 | 45.00 | 46.00 | 3,522 |
2021-08-23 | 45.00 | 45.00 | 45.00 | 45.00 | 13,877 |
2021-08-20 | 44.00 | 45.00 | 44.00 | 45.00 | 7,819 |
2021-08-19 | 44.00 | 45.00 | 45.00 | 45.00 | 7,000 |
2021-08-18 | 42.50 | 44.00 | 42.50 | 44.00 | 35,079 |
2021-08-17 | 42.50 | 42.50 | 42.50 | 42.50 | 9,763 |
2021-08-16 | 41.00 | 42.00 | 42.00 | 42.00 | 43,098 |
2021-08-13 | 41.00 | 41.00 | 41.00 | 41.00 | 36,961 |
2021-08-12 | 41.50 | 41.50 | 41.00 | 41.00 | 43,461 |
2021-08-11 | 41.50 | 41.50 | 40.00 | 41.50 | 22,631 |
2021-08-10 | 41.50 | 41.50 | 41.50 | 41.50 | 10,424 |
2021-08-09 | 42.50 | 43.00 | 40.00 | 41.50 | 111,620 |
2021-08-06 | 45.00 | 45.00 | 43.00 | 43.00 | 50,779 |
2021-08-05 | 45.00 | 45.00 | 45.00 | 45.00 | 18,385 |
2021-08-04 | 45.00 | 45.00 | 45.00 | 45.00 | 1,775 |
2021-08-03 | 45.00 | 45.00 | 45.00 | 45.00 | 5,845 |
2021-08-02 | 46.50 | 46.50 | 45.00 | 45.00 | 14,053 |
2021-07-30 | 46.50 | 46.50 | 46.50 | 46.50 | 1,575 |
2021-07-29 | 46.50 | 46.50 | 46.50 | 46.50 | 5,620 |
2021-07-28 | 46.00 | 46.00 | 46.00 | 46.00 | 5,992 |
2021-07-27 | 46.50 | 46.50 | 46.00 | 46.00 | 7,262 |
2021-07-26 | 46.50 | 46.50 | 46.50 | 46.50 | 4,886 |
2021-07-23 | 46.50 | 46.50 | 46.50 | 46.50 | 55 |
2021-07-22 | 46.00 | 46.50 | 46.00 | 46.50 | 4,235 |
2021-07-21 | 46.00 | 46.00 | 45.00 | 46.00 | 0 |
2021-07-20 | 46.50 | 46.50 | 46.00 | 46.00 | 11,645 |
2021-07-19 | 46.50 | 46.50 | 46.50 | 46.50 | 1,593 |
2021-07-16 | 48.00 | 49.40 | 46.50 | 46.50 | 42,918 |
2021-07-15 | 48.00 | 48.00 | 48.00 | 48.00 | 14,800 |
2021-07-14 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2021-07-13 | 48.00 | 48.00 | 48.00 | 48.00 | 0 |
2021-07-12 | 48.00 | 48.00 | 48.00 | 48.00 | 6,119 |
2021-07-09 | 47.50 | 48.00 | 47.50 | 48.00 | 23,094 |
2021-07-08 | 46.00 | 47.50 | 46.00 | 47.50 | 66,537 |
2021-07-07 | 46.00 | 46.00 | 46.00 | 46.00 | 65,338 |
2021-07-06 | 46.00 | 46.00 | 46.00 | 46.00 | 11,069 |
2021-07-05 | 46.00 | 46.00 | 46.00 | 46.00 | 12,043 |
2021-07-02 | 47.00 | 47.00 | 46.00 | 46.00 | 35,135 |
2021-07-01 | 47.00 | 47.00 | 46.00 | 47.00 | 0 |
2021-06-30 | 47.00 | 47.00 | 47.00 | 47.00 | 8,615 |
2021-06-29 | 47.00 | 47.00 | 47.00 | 47.00 | 5,424 |
2021-06-28 | 49.00 | 49.00 | 47.00 | 47.00 | 31,266 |
2021-06-25 | 49.00 | 49.00 | 49.00 | 49.00 | 13,399 |
2021-06-24 | 49.00 | 49.00 | 49.00 | 49.00 | 1,972 |
2021-06-23 | 49.50 | 49.50 | 49.00 | 49.00 | 18,068 |
2021-06-22 | 49.50 | 49.50 | 49.50 | 49.50 | 7,000 |
2021-06-21 | 52.00 | 52.00 | 49.50 | 49.50 | 52,069 |
2021-06-18 | 52.00 | 52.00 | 52.00 | 52.00 | 10,023 |
2021-06-17 | 51.50 | 52.00 | 51.50 | 52.00 | 11,056 |
2021-06-16 | 52.00 | 52.00 | 51.50 | 51.50 | 45,158 |
2021-06-15 | 52.00 | 51.00 | 51.00 | 51.00 | 23,197 |
2021-06-14 | 53.50 | 54.00 | 51.00 | 52.00 | 108,712 |
2021-06-11 | 58.50 | 56.50 | 52.50 | 53.50 | 108,595 |
2021-06-10 | 61.50 | 63.00 | 58.50 | 58.50 | 201,726 |
2021-06-09 | 57.50 | 59.00 | 59.00 | 59.00 | 58,043 |
2021-06-08 | 57.50 | 57.50 | 57.50 | 57.50 | 1,587 |
2021-06-07 | 57.50 | 57.50 | 57.50 | 57.50 | 0 |
2021-06-04 | 57.50 | 57.50 | 57.50 | 57.50 | 7,653 |
2021-06-03 | 56.50 | 57.50 | 56.50 | 57.50 | 36,213 |
2021-06-02 | 57.00 | 55.00 | 55.00 | 56.50 | 19,736 |
2021-06-01 | 56.50 | 56.50 | 56.50 | 56.50 | 3,814 |
2021-05-28 | 56.50 | 56.50 | 56.50 | 56.50 | 26,818 |
2021-05-27 | 59.00 | 59.00 | 56.50 | 56.50 | 8,190 |
2021-05-26 | 57.50 | 57.50 | 57.50 | 57.50 | 7,352 |
2021-05-25 | 56.50 | 57.50 | 56.50 | 57.50 | 16,340 |
2021-05-24 | 57.50 | 57.50 | 56.50 | 56.50 | 37,930 |
2021-05-21 | 57.50 | 57.50 | 57.00 | 57.50 | 1,162 |
2021-05-20 | 57.50 | 57.50 | 57.50 | 57.50 | 32,500 |
2021-05-19 | 57.50 | 59.00 | 59.00 | 57.50 | 6,737 |
2021-05-18 | 58.00 | 58.00 | 57.50 | 57.50 | 47,910 |
2021-05-17 | 58.00 | 58.00 | 58.00 | 58.00 | 4,391 |
2021-05-14 | 58.00 | 58.00 | 58.00 | 58.00 | 2,696 |
2021-05-13 | 57.00 | 58.00 | 57.00 | 58.00 | 18,612 |
2021-05-12 | 58.00 | 58.00 | 57.00 | 57.00 | 3,268 |
2021-05-11 | 58.00 | 58.00 | 58.00 | 58.00 | 38,778 |
2021-05-10 | 58.50 | 58.50 | 58.00 | 58.00 | 1,261 |
2021-05-07 | 58.50 | 58.50 | 58.50 | 58.50 | 34,026 |
2021-05-06 | 58.00 | 59.00 | 58.00 | 58.50 | 78,126 |
2021-05-05 | 55.00 | 58.00 | 55.00 | 58.00 | 65,445 |
2021-05-04 | 52.50 | 55.00 | 52.50 | 55.00 | 97,109 |
2021-04-30 | 53.50 | 53.50 | 52.50 | 52.50 | 45,305 |
2021-04-29 | 53.50 | 53.50 | 53.50 | 53.50 | 1,006 |
2021-04-28 | 53.50 | 53.50 | 53.50 | 53.50 | 6,381 |
2021-04-27 | 53.50 | 52.50 | 52.50 | 53.50 | 8,095 |
2021-04-26 | 53.50 | 53.50 | 53.50 | 53.50 | 63 |
2021-04-23 | 52.00 | 53.50 | 52.00 | 53.50 | 23,220 |
2021-04-22 | 54.00 | 55.00 | 55.00 | 55.00 | 22,980 |
2021-04-21 | 55.00 | 55.00 | 54.00 | 54.00 | 6,844 |
2021-04-20 | 55.50 | 55.50 | 55.00 | 55.00 | 29,977 |
2021-04-19 | 57.00 | 54.00 | 54.00 | 54.00 | 42,719 |
2021-04-16 | 57.00 | 58.00 | 58.00 | 57.00 | 47,413 |
2021-04-15 | 56.00 | 57.00 | 56.00 | 57.00 | 27,664 |
2021-04-14 | 55.75 | 56.00 | 55.50 | 56.00 | 114,143 |
2021-04-13 | 52.00 | 56.25 | 52.00 | 55.75 | 197,019 |
2021-04-12 | 49.00 | 49.50 | 49.00 | 49.50 | 7,246 |
2021-04-09 | 47.00 | 50.00 | 50.00 | 50.00 | 93,897 |
2021-04-08 | 45.00 | 47.50 | 45.00 | 47.00 | 90,914 |
2021-04-07 | 44.00 | 45.00 | 44.00 | 45.00 | 59,864 |
2021-04-06 | 44.00 | 44.00 | 44.00 | 44.00 | 18,637 |
2021-04-01 | 44.00 | 44.00 | 44.00 | 44.00 | 18,153 |
2021-03-31 | 44.00 | 44.00 | 44.00 | 44.00 | 19,554 |
2021-03-30 | 43.00 | 44.00 | 43.00 | 44.00 | 48,229 |
2021-03-29 | 42.20 | 44.00 | 42.20 | 44.00 | 120,520 |
2021-03-26 | 43.00 | 43.00 | 43.00 | 43.00 | 1,000 |
2021-03-25 | 43.00 | 43.00 | 43.00 | 43.00 | 2,419 |
2021-03-24 | 44.00 | 44.00 | 44.00 | 43.00 | 19,121 |
2021-03-23 | 43.00 | 43.00 | 43.00 | 43.00 | 43,316 |
2021-03-22 | 44.60 | 44.60 | 43.40 | 43.00 | 27,059 |
2021-03-19 | 46.00 | 46.00 | 46.00 | 43.50 | 20,191 |
2021-03-18 | 46.00 | 46.00 | 43.80 | 43.80 | 41,090 |
2021-03-17 | 44.00 | 44.00 | 44.00 | 44.00 | 36,117 |
2021-03-16 | 44.00 | 44.00 | 44.00 | 44.00 | 10,788 |
2021-03-15 | 43.50 | 44.00 | 43.50 | 44.00 | 42,455 |
2021-03-12 | 46.50 | 45.00 | 45.00 | 45.00 | 157,528 |
2021-03-11 | 46.50 | 46.50 | 46.50 | 46.50 | 8,246 |
2021-03-10 | 49.50 | 49.50 | 46.50 | 46.50 | 30,629 |
2021-03-09 | 49.50 | 50.00 | 50.00 | 49.50 | 42,334 |
2021-03-08 | 49.50 | 49.50 | 49.50 | 49.50 | 4,340 |
2021-03-05 | 49.50 | 49.50 | 49.50 | 49.50 | 250 |
2021-03-04 | 49.50 | 49.50 | 49.50 | 49.50 | 24,288 |
2021-03-03 | 49.00 | 50.00 | 49.50 | 49.50 | 30,964 |
2021-03-02 | 49.00 | 49.00 | 48.00 | 49.00 | 14,582 |
2021-03-01 | 48.00 | 49.00 | 48.00 | 49.00 | 26,776 |
2021-02-26 | 49.00 | 49.00 | 47.00 | 48.00 | 23,239 |
2021-02-25 | 47.50 | 48.00 | 47.50 | 48.00 | 15,100 |
2021-02-24 | 47.50 | 47.50 | 47.50 | 47.50 | 25,171 |
2021-02-23 | 47.50 | 47.50 | 47.50 | 47.50 | 15,658 |
2021-02-22 | 50.00 | 50.00 | 47.50 | 47.50 | 45,337 |
2021-02-19 | 50.00 | 51.00 | 50.00 | 50.00 | 54,794 |
2021-02-18 | 50.00 | 47.60 | 47.60 | 50.00 | 21,460 |
2021-02-17 | 53.00 | 50.00 | 49.50 | 50.00 | 46,214 |
2021-02-16 | 53.00 | 53.00 | 53.00 | 53.00 | 8,695 |
2021-02-15 | 53.00 | 53.00 | 53.00 | 53.00 | 21,890 |
2021-02-12 | 56.50 | 56.50 | 52.00 | 53.00 | 55,173 |
2021-02-11 | 56.50 | 56.50 | 56.50 | 56.50 | 1,492 |
2021-02-10 | 54.50 | 56.50 | 53.00 | 56.50 | 37,645 |
2021-02-09 | 54.50 | 57.00 | 57.00 | 57.00 | 9,139 |
2021-02-08 | 54.50 | 54.50 | 54.50 | 54.50 | 18,908 |
2021-02-05 | 54.50 | 54.50 | 54.50 | 54.50 | 8,389 |
2021-02-04 | 55.50 | 55.50 | 54.00 | 54.50 | 69,051 |
2021-02-03 | 56.50 | 56.50 | 55.50 | 55.50 | 60,115 |
2021-02-02 | 52.00 | 57.00 | 57.00 | 57.00 | 108,531 |
2021-02-01 | 52.00 | 52.50 | 52.50 | 52.50 | 7,561 |
2021-01-29 | 52.50 | 53.00 | 53.00 | 53.00 | 9,001 |
2021-01-28 | 54.50 | 54.50 | 50.50 | 52.50 | 85,774 |
2021-01-27 | 58.00 | 58.00 | 54.00 | 54.50 | 53,021 |
2021-01-26 | 56.00 | 58.00 | 56.00 | 58.00 | 32,013 |
2021-01-25 | 59.50 | 59.50 | 57.50 | 57.50 | 41,857 |
2021-01-22 | 64.00 | 64.00 | 58.50 | 59.50 | 115,769 |
2021-01-21 | 64.00 | 64.00 | 64.00 | 64.00 | 62,989 |
2021-01-20 | 62.00 | 65.00 | 61.50 | 64.00 | 36,404 |
2021-01-19 | 66.50 | 66.50 | 65.50 | 66.00 | 30,846 |
2021-01-18 | 66.50 | 66.50 | 66.50 | 66.50 | 4,350 |
2021-01-15 | 66.50 | 66.50 | 66.50 | 66.50 | 26,025 |
2021-01-14 | 66.00 | 67.50 | 66.00 | 66.50 | 23,441 |
2021-01-13 | 69.00 | 69.00 | 67.00 | 68.00 | 9,021 |
2021-01-12 | 69.00 | 69.00 | 69.00 | 69.00 | 44,639 |
2021-01-11 | 69.50 | 69.50 | 68.00 | 69.00 | 33,485 |
2021-01-08 | 67.00 | 69.50 | 67.00 | 69.50 | 79,958 |
2021-01-07 | 67.00 | 68.00 | 67.00 | 67.00 | 33,985 |
2021-01-06 | 65.00 | 67.00 | 65.00 | 67.00 | 53,223 |
2021-01-05 | 64.50 | 66.50 | 63.00 | 65.00 | 59,667 |
2021-01-04 | 63.00 | 64.50 | 62.00 | 64.50 | 83,327 |
2020-12-31 | 63.00 | 63.50 | 63.50 | 63.00 | 10,558 |
2020-12-30 | 58.50 | 62.00 | 58.50 | 62.00 | 105,694 |
2020-12-29 | 57.00 | 57.00 | 57.00 | 57.00 | 38,490 |
2020-12-24 | 57.00 | 57.00 | 57.00 | 57.00 | 550 |
2020-12-23 | 56.00 | 55.00 | 55.00 | 55.00 | 14,227 |
2020-12-22 | 54.50 | 56.00 | 54.50 | 56.00 | 36,743 |
2020-12-21 | 54.50 | 55.50 | 54.50 | 54.50 | 65,525 |
2020-12-18 | 53.00 | 55.50 | 53.00 | 55.50 | 101,464 |
2020-12-17 | 52.50 | 53.00 | 52.50 | 53.00 | 15,810 |
2020-12-16 | 57.00 | 53.00 | 51.50 | 53.00 | 224,225 |
2020-12-15 | 54.50 | 58.00 | 57.00 | 57.00 | 75,798 |
2020-12-14 | 57.50 | 57.50 | 54.50 | 54.50 | 26,427 |
2020-12-11 | 58.00 | 59.00 | 56.00 | 57.50 | 103,495 |
2020-12-10 | 60.00 | 60.00 | 58.00 | 58.00 | 19,790 |
2020-12-09 | 59.00 | 59.00 | 59.00 | 59.00 | 32,109 |
2020-12-08 | 64.00 | 64.00 | 59.00 | 59.00 | 89,270 |
2020-12-07 | 66.00 | 66.00 | 63.00 | 64.00 | 7,337 |
2020-12-04 | 66.00 | 66.00 | 64.00 | 64.50 | 71,445 |
2020-12-03 | 66.00 | 66.00 | 66.00 | 66.00 | 8,327 |
2020-12-02 | 65.00 | 66.50 | 65.00 | 66.00 | 86,762 |
2020-12-01 | 65.00 | 66.50 | 62.50 | 66.50 | 17,115 |
2020-11-30 | 64.00 | 65.00 | 63.00 | 63.00 | 64,988 |
2020-11-27 | 64.50 | 64.50 | 64.00 | 64.00 | 37,779 |
2020-11-26 | 64.50 | 66.00 | 65.00 | 64.50 | 26,602 |
2020-11-25 | 67.00 | 66.50 | 63.00 | 63.00 | 26,670 |
2020-11-24 | 67.00 | 66.00 | 66.00 | 66.00 | 22,112 |
2020-11-23 | 69.00 | 69.00 | 67.00 | 67.00 | 21,329 |
2020-11-20 | 68.50 | 70.50 | 66.75 | 69.00 | 85,417 |
2020-11-19 | 67.00 | 73.50 | 67.00 | 68.50 | 189,521 |
2020-11-18 | 69.00 | 69.00 | 68.00 | 70.50 | 108,910 |
2020-11-17 | 66.00 | 71.50 | 63.50 | 71.50 | 137,358 |
2020-11-16 | 63.00 | 65.00 | 65.00 | 65.00 | 121,908 |
2020-11-13 | 62.50 | 65.00 | 62.50 | 65.00 | 42,496 |
2020-11-12 | 65.00 | 65.00 | 65.00 | 62.50 | 30,052 |
2020-11-11 | 57.50 | 64.00 | 60.00 | 64.00 | 78,743 |
2020-11-10 | 54.00 | 58.00 | 54.00 | 58.00 | 95,220 |
2020-11-09 | 58.00 | 58.00 | 54.00 | 54.00 | 121,199 |
2020-11-06 | 58.00 | 58.00 | 53.00 | 57.00 | 74,357 |
2020-11-05 | 65.00 | 65.00 | 58.50 | 59.00 | 176,684 |
2020-11-04 | 64.00 | 70.00 | 65.00 | 65.00 | 319,897 |
2020-11-03 | 51.00 | 66.50 | 51.00 | 65.00 | 599,205 |
2020-11-02 | 44.50 | 51.00 | 44.50 | 50.00 | 304,125 |
2020-10-30 | 44.50 | 45.00 | 42.00 | 44.50 | 297,392 |
2020-10-29 | 35.00 | 44.50 | 35.00 | 44.50 | 607,485 |
2020-10-28 | 36.00 | 36.00 | 34.00 | 34.00 | 74,992 |
2020-10-27 | 37.50 | 37.50 | 36.00 | 36.00 | 10,126 |
2020-10-26 | 36.00 | 37.50 | 36.00 | 37.50 | 21,010 |
2020-10-23 | 37.00 | 37.00 | 36.00 | 36.00 | 8,523 |
2020-10-22 | 37.00 | 37.00 | 35.00 | 37.00 | 1,323 |
2020-10-21 | 37.00 | 35.00 | 35.00 | 35.00 | 998 |
2020-10-20 | 37.00 | 37.00 | 37.00 | 37.00 | 0 |
2020-10-16 | 37.00 | 37.00 | 37.00 | 37.00 | 1,906 |
2020-10-15 | 37.50 | 37.50 | 37.00 | 37.00 | 1,800 |
2020-10-14 | 37.50 | 37.50 | 37.50 | 37.50 | 5,109 |
2020-10-13 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2020-10-12 | 37.50 | 37.50 | 37.50 | 37.50 | 4,127 |
2020-10-09 | 37.50 | 37.50 | 37.50 | 37.50 | 7,128 |
2020-10-08 | 37.50 | 37.50 | 37.50 | 37.50 | 499 |
2020-10-07 | 37.50 | 37.50 | 37.50 | 37.50 | 1,034 |
2020-10-06 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2020-10-05 | 37.50 | 37.50 | 37.50 | 37.50 | 7,047 |
2020-10-02 | 37.50 | 37.50 | 37.50 | 37.50 | 901 |
2020-10-01 | 37.50 | 37.50 | 37.50 | 37.50 | 26,318 |
2020-09-30 | 36.50 | 37.50 | 36.50 | 37.50 | 24,276 |
2020-09-29 | 36.00 | 36.50 | 36.00 | 36.50 | 33,128 |
2020-09-28 | 36.00 | 36.00 | 36.00 | 36.00 | 10,336 |
2020-09-25 | 36.00 | 36.00 | 36.00 | 36.00 | 4,349 |
2020-09-24 | 35.50 | 36.00 | 34.00 | 36.00 | 29,691 |
2020-09-23 | 34.00 | 36.00 | 34.00 | 35.50 | 41,272 |
2020-09-22 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-09-21 | 33.50 | 33.50 | 33.50 | 33.50 | 1,956 |
2020-09-18 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-09-17 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-09-16 | 33.50 | 33.50 | 33.50 | 33.50 | 684 |
2020-09-15 | 33.50 | 33.50 | 33.50 | 33.50 | 1,000 |
2020-09-14 | 33.50 | 33.50 | 33.50 | 33.50 | 811 |
2020-09-11 | 33.50 | 33.40 | 33.40 | 33.50 | 12,396 |
2020-09-10 | 33.50 | 33.50 | 32.00 | 33.50 | 10,194 |
2020-09-09 | 33.50 | 33.50 | 33.50 | 33.50 | 21,860 |
2020-09-08 | 33.00 | 33.50 | 33.00 | 33.50 | 13,887 |
2020-09-07 | 32.50 | 33.00 | 32.50 | 33.00 | 0 |
2020-09-04 | 32.50 | 32.50 | 32.50 | 32.50 | 54 |
2020-09-03 | 33.00 | 33.00 | 33.00 | 32.50 | 196,406 |
2020-09-02 | 32.50 | 33.00 | 33.00 | 32.50 | 190,000 |
2020-09-01 | 32.50 | 32.50 | 32.50 | 32.50 | 7,995 |
2020-08-28 | 32.50 | 32.50 | 32.50 | 32.50 | 1,361 |
2020-08-27 | 33.00 | 33.00 | 32.50 | 32.50 | 18,809 |
2020-08-26 | 33.00 | 33.00 | 33.00 | 33.00 | 5,690 |
2020-08-25 | 33.00 | 33.00 | 33.00 | 33.00 | 494,611 |
2020-08-24 | 33.00 | 33.40 | 33.40 | 33.00 | 6,249 |
2020-08-21 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-08-20 | 33.00 | 33.00 | 33.00 | 33.00 | 27,849 |
2020-08-19 | 32.50 | 33.00 | 32.50 | 33.00 | 21,000 |
2020-08-18 | 32.50 | 32.50 | 32.50 | 32.50 | 1,000 |
2020-08-17 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-08-14 | 32.50 | 32.50 | 32.50 | 32.50 | 6,042 |
2020-08-13 | 32.50 | 32.50 | 31.00 | 32.50 | 0 |
2020-08-12 | 32.50 | 32.50 | 32.50 | 32.50 | 6,024 |
2020-08-11 | 31.50 | 33.40 | 31.50 | 32.50 | 20,000 |
2020-08-10 | 31.50 | 31.50 | 31.50 | 31.50 | 9,281 |
2020-08-07 | 33.00 | 33.00 | 31.50 | 31.50 | 30,207 |
2020-08-06 | 33.00 | 33.00 | 33.00 | 33.00 | 6,221 |
2020-08-05 | 33.00 | 33.00 | 33.00 | 33.00 | 6,147 |
2020-08-04 | 33.00 | 33.00 | 33.00 | 33.00 | 200 |
2020-08-03 | 33.00 | 33.00 | 33.00 | 33.00 | 268 |
2020-07-31 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-07-30 | 33.50 | 33.50 | 32.00 | 33.00 | 90 |
2020-07-29 | 33.00 | 33.00 | 33.00 | 33.00 | 2,986 |
2020-07-28 | 33.00 | 33.00 | 33.00 | 33.00 | 7,811 |
2020-07-27 | 33.00 | 33.00 | 33.00 | 33.00 | 127 |
2020-07-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-07-23 | 33.00 | 33.00 | 33.00 | 33.00 | 6,024 |
2020-07-22 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-07-21 | 33.00 | 33.00 | 33.00 | 33.00 | 831 |
2020-07-20 | 33.00 | 33.00 | 33.00 | 33.00 | 0 |
2020-07-17 | 33.00 | 33.00 | 33.00 | 33.00 | 1,200 |
2020-07-16 | 33.00 | 33.00 | 33.00 | 33.00 | 750 |
2020-07-15 | 33.00 | 33.00 | 33.00 | 33.00 | 2,637 |
2020-07-14 | 33.00 | 33.00 | 33.00 | 33.00 | 1,339 |
2020-07-13 | 33.00 | 33.00 | 33.00 | 33.00 | 815 |
2020-07-10 | 33.50 | 33.50 | 33.00 | 33.00 | 12,067 |
2020-07-09 | 33.50 | 33.50 | 33.50 | 33.50 | 335 |
2020-07-08 | 33.50 | 33.50 | 33.50 | 33.50 | 4,967 |
2020-07-07 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-07-06 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-07-03 | 33.50 | 33.50 | 33.50 | 33.50 | 2,473 |
2020-07-02 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-07-01 | 33.50 | 33.50 | 33.50 | 33.50 | 725 |
2020-06-30 | 34.00 | 34.00 | 33.50 | 34.00 | 5,067 |
2020-06-29 | 34.00 | 34.00 | 34.00 | 34.00 | 168 |
2020-06-26 | 34.00 | 34.00 | 34.00 | 34.00 | 250 |
2020-06-25 | 34.00 | 34.00 | 34.00 | 34.00 | 6,250 |
2020-06-24 | 36.00 | 36.00 | 34.00 | 36.00 | 27,328 |
2020-06-23 | 36.00 | 36.00 | 36.00 | 36.00 | 1,584 |
2020-06-22 | 36.50 | 36.50 | 36.00 | 36.00 | 8,322 |
2020-06-19 | 37.00 | 37.00 | 36.50 | 36.50 | 17,438 |
2020-06-18 | 36.50 | 37.00 | 36.50 | 37.00 | 43,314 |
2020-06-17 | 36.00 | 36.00 | 36.00 | 36.00 | 26,775 |
2020-06-16 | 36.00 | 36.00 | 36.00 | 36.00 | 12,680 |
2020-06-15 | 36.50 | 36.50 | 34.00 | 36.00 | 39,656 |
2020-06-12 | 36.50 | 36.50 | 35.00 | 36.50 | 20,259 |
2020-06-11 | 36.00 | 36.50 | 34.20 | 36.50 | 32,329 |
2020-06-10 | 33.50 | 36.00 | 33.50 | 36.00 | 55,247 |
2020-06-09 | 33.00 | 32.00 | 32.00 | 33.00 | 3,948 |
2020-06-08 | 33.00 | 33.00 | 33.00 | 33.00 | 13,905 |
2020-06-05 | 32.00 | 32.00 | 32.00 | 33.00 | 69,648 |
2020-06-04 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2020-06-03 | 32.00 | 32.00 | 32.00 | 32.00 | 4,054 |
2020-06-02 | 32.00 | 32.00 | 32.00 | 32.00 | 1,787 |
2020-06-01 | 31.50 | 32.00 | 31.50 | 32.00 | 8,504 |
2020-05-29 | 31.50 | 31.50 | 31.50 | 31.50 | 1,501 |
2020-05-28 | 31.00 | 31.50 | 31.00 | 31.50 | 7,897 |
2020-05-27 | 31.00 | 31.00 | 31.00 | 31.00 | 3,636 |
2020-05-26 | 31.00 | 31.00 | 31.00 | 31.00 | 591 |
2020-05-22 | 31.00 | 31.00 | 29.00 | 31.00 | 0 |
2020-05-21 | 32.00 | 32.00 | 31.00 | 31.00 | 69 |
2020-05-20 | 32.00 | 32.00 | 32.00 | 32.00 | 9,931 |
2020-05-19 | 32.00 | 32.00 | 32.00 | 32.00 | 862 |
2020-05-18 | 32.50 | 32.50 | 32.00 | 32.00 | 14,388 |
2020-05-15 | 32.50 | 32.50 | 32.50 | 32.50 | 11,219 |
2020-05-14 | 32.50 | 32.50 | 32.50 | 32.50 | 14,262 |
2020-05-13 | 32.50 | 32.50 | 32.50 | 32.50 | 111 |
2020-05-12 | 33.50 | 33.50 | 32.50 | 32.50 | 16,031 |
2020-05-11 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-05-07 | 33.50 | 33.50 | 32.00 | 33.50 | 12,500 |
2020-05-06 | 33.50 | 33.50 | 33.50 | 33.50 | 3,486 |
2020-05-05 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2020-05-04 | 33.50 | 33.50 | 32.00 | 33.50 | 285 |
2020-05-01 | 33.50 | 33.50 | 33.00 | 33.50 | 11,638 |
2020-04-30 | 33.50 | 33.50 | 32.00 | 33.50 | 16,402 |
2020-04-29 | 33.00 | 33.50 | 33.00 | 33.50 | 39,804 |
2020-04-28 | 33.00 | 33.00 | 33.00 | 33.00 | 16,147 |
2020-04-27 | 32.00 | 33.00 | 32.00 | 33.00 | 30,408 |
2020-04-24 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2020-04-23 | 32.00 | 32.00 | 32.00 | 32.00 | 28,099 |
2020-04-22 | 32.00 | 32.00 | 31.50 | 32.00 | 415,048 |
2020-04-21 | 31.00 | 32.00 | 31.00 | 32.00 | 448,675 |
2020-04-20 | 31.00 | 31.00 | 31.00 | 31.00 | 6,084 |
2020-04-17 | 31.00 | 31.00 | 31.00 | 31.00 | 6,401 |
2020-04-16 | 31.00 | 31.00 | 31.00 | 31.00 | 3,400 |
2020-04-15 | 31.50 | 31.50 | 30.50 | 30.50 | 6,315 |
2020-04-14 | 31.50 | 31.50 | 31.50 | 31.50 | 454 |
2020-04-09 | 32.00 | 32.00 | 31.50 | 31.50 | 10,322 |
2020-04-08 | 32.00 | 32.00 | 32.00 | 32.00 | 699 |
2020-04-07 | 32.00 | 32.00 | 32.00 | 32.00 | 1,823 |
2020-04-06 | 32.50 | 32.50 | 32.00 | 32.50 | 16,158 |
2020-04-03 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-04-03 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-04-02 | 32.50 | 32.50 | 32.50 | 32.50 | 46,055 |
2020-04-02 | 32.50 | 33.00 | 32.50 | 32.50 | 21,055 |
2020-04-01 | 32.50 | 32.50 | 32.50 | 32.50 | 454 |
2020-04-01 | 32.50 | 32.50 | 32.50 | 32.50 | 286 |
2020-03-31 | 31.50 | 32.50 | 31.50 | 31.50 | 262 |
2020-03-30 | 31.00 | 31.50 | 31.00 | 31.00 | 17,500 |
2020-03-27 | 31.00 | 31.00 | 31.00 | 31.00 | 182 |
2020-03-26 | 32.50 | 32.50 | 30.00 | 31.00 | 0 |
2020-03-25 | 31.00 | 31.00 | 31.00 | 31.00 | 943 |
2020-03-24 | 30.50 | 31.00 | 30.50 | 30.50 | 2,034 |
2020-03-23 | 29.50 | 30.00 | 27.00 | 30.00 | 8,220 |
2020-03-20 | 27.50 | 28.00 | 27.50 | 27.50 | 3,000 |
2020-03-19 | 26.00 | 26.00 | 26.00 | 26.00 | 1,807 |
2020-03-18 | 27.50 | 27.50 | 27.50 | 27.50 | 618 |
2020-03-17 | 28.50 | 28.50 | 27.50 | 28.50 | 7,400 |
2020-03-16 | 33.50 | 33.50 | 29.50 | 33.50 | 19,141 |
2020-03-13 | 35.00 | 35.00 | 33.50 | 35.00 | 31,648 |
2020-03-12 | 35.00 | 35.00 | 35.00 | 35.00 | 2,570 |
2020-03-11 | 35.00 | 35.00 | 35.00 | 35.00 | 1,445 |
2020-03-10 | 35.00 | 35.00 | 35.00 | 35.00 | 0 |
2020-03-09 | 35.00 | 35.00 | 35.00 | 35.00 | 4,000 |
2020-03-06 | 34.50 | 35.00 | 34.50 | 35.00 | 31,412 |
2020-03-05 | 34.50 | 34.50 | 34.50 | 34.50 | 10,938 |
2020-03-04 | 34.50 | 34.50 | 34.50 | 34.50 | 711 |
2020-03-03 | 34.50 | 34.50 | 34.50 | 34.50 | 8,251 |
2020-03-02 | 34.50 | 34.50 | 34.00 | 34.50 | 21,768 |
2020-02-28 | 34.00 | 34.50 | 33.50 | 35.00 | 17,515 |
2020-02-27 | 34.50 | 35.00 | 34.50 | 34.50 | 30,753 |
2020-02-26 | 38.00 | 38.00 | 35.00 | 38.00 | 47,323 |
2020-02-25 | 38.50 | 38.50 | 38.00 | 38.50 | 21,770 |
2020-02-24 | 38.50 | 39.50 | 38.60 | 38.50 | 88,596 |
2020-02-21 | 37.00 | 38.50 | 36.00 | 38.50 | 74,092 |
2020-02-20 | 37.00 | 37.00 | 36.00 | 36.00 | 2,468 |
2020-02-19 | 37.00 | 37.00 | 37.00 | 37.00 | 3,447 |
2020-02-18 | 37.00 | 37.00 | 37.00 | 37.00 | 14,031 |
2020-02-17 | 37.00 | 37.00 | 37.00 | 37.00 | 1,238 |
2020-02-14 | 37.00 | 37.00 | 37.00 | 37.00 | 5,854 |
2020-02-13 | 37.00 | 37.00 | 37.00 | 37.00 | 1,841 |
2020-02-12 | 37.00 | 37.00 | 37.00 | 37.00 | 2,873 |
2020-02-11 | 37.00 | 37.00 | 37.00 | 37.00 | 25,274 |
2020-02-10 | 38.50 | 38.50 | 37.00 | 37.50 | 5,775 |
2020-02-07 | 38.50 | 38.50 | 38.00 | 38.00 | 10,251 |
2020-02-06 | 39.00 | 39.00 | 38.50 | 38.50 | 5,552 |
2020-02-05 | 39.00 | 39.00 | 39.00 | 39.00 | 7,706 |
2020-02-04 | 39.50 | 39.50 | 39.00 | 39.00 | 10,130 |
2020-02-03 | 39.50 | 39.50 | 39.50 | 39.50 | 14,675 |
2020-01-31 | 39.50 | 39.50 | 39.50 | 39.50 | 2,809 |
2020-01-30 | 39.50 | 39.50 | 39.50 | 39.50 | 6,751 |
2020-01-29 | 39.50 | 39.50 | 39.50 | 39.50 | 1,385 |
2020-01-28 | 40.00 | 40.00 | 39.50 | 39.50 | 2,157 |
2020-01-27 | 40.00 | 40.00 | 40.00 | 40.00 | 12,728 |
2020-01-24 | 40.00 | 40.00 | 40.00 | 40.00 | 2,015 |
2020-01-23 | 40.00 | 40.00 | 40.00 | 40.00 | 2,322 |
2020-01-22 | 40.00 | 40.00 | 40.00 | 40.00 | 2,620 |
2020-01-21 | 40.00 | 40.00 | 40.00 | 40.00 | 11,354 |
2020-01-20 | 40.00 | 40.00 | 40.00 | 40.00 | 18,345 |
2020-01-17 | 40.00 | 40.00 | 40.00 | 40.00 | 4,938 |
2020-01-16 | 40.00 | 40.00 | 40.00 | 40.00 | 2,033 |
2020-01-15 | 40.00 | 40.00 | 40.00 | 40.00 | 28,463 |
2020-01-14 | 40.00 | 40.00 | 40.00 | 40.00 | 12,137 |
2020-01-13 | 40.00 | 40.00 | 40.00 | 40.00 | 34,055 |
2020-01-10 | 39.00 | 40.00 | 39.00 | 40.00 | 94,881 |
2020-01-09 | 39.50 | 39.00 | 39.00 | 39.50 | 25,590 |
2020-01-08 | 40.00 | 40.00 | 39.50 | 39.50 | 61,765 |
2020-01-07 | 40.50 | 39.00 | 39.00 | 40.00 | 78,839 |
2020-01-06 | 38.00 | 39.00 | 39.00 | 40.50 | 15,533 |
2020-01-03 | 38.00 | 38.00 | 38.00 | 38.00 | 14,051 |
2020-01-02 | 38.00 | 38.00 | 38.00 | 38.00 | 13,323 |
2019-12-31 | 38.00 | 38.00 | 38.00 | 38.00 | 28,942 |
2019-12-30 | 38.00 | 38.00 | 38.00 | 38.00 | 18,239 |
2019-12-27 | 38.50 | 38.50 | 38.00 | 38.00 | 8,402 |
2019-12-24 | 38.50 | 38.50 | 38.50 | 38.50 | 498 |
2019-12-23 | 39.00 | 39.00 | 38.50 | 38.50 | 17,736 |
2019-12-20 | 39.00 | 39.00 | 39.00 | 39.00 | 85,246 |
2019-12-19 | 39.00 | 39.00 | 39.00 | 39.00 | 20,198 |
2019-12-18 | 38.50 | 39.00 | 38.00 | 39.00 | 18,777 |
2019-12-17 | 38.00 | 38.00 | 38.00 | 38.00 | 5,915 |
2019-12-16 | 38.00 | 38.00 | 38.00 | 38.00 | 19,238 |
2019-12-13 | 38.00 | 38.00 | 37.50 | 38.00 | 6,708 |
2019-12-12 | 37.50 | 37.50 | 37.50 | 37.50 | 3,000 |
2019-12-11 | 37.50 | 37.50 | 37.50 | 37.50 | 300 |
2019-12-10 | 37.50 | 37.50 | 37.50 | 37.50 | 17,442 |
2019-12-09 | 37.50 | 37.50 | 37.00 | 37.50 | 5,664 |
2019-12-06 | 38.00 | 38.00 | 38.00 | 38.00 | 6,945 |
2019-12-05 | 38.50 | 38.50 | 38.00 | 38.50 | 18,378 |
2019-12-04 | 39.00 | 39.00 | 38.50 | 38.50 | 36,359 |
2019-12-03 | 40.00 | 40.00 | 39.00 | 39.00 | 29,529 |
2019-12-02 | 37.00 | 40.00 | 37.00 | 40.00 | 189,462 |
2019-11-29 | 34.00 | 37.50 | 34.00 | 36.50 | 552,866 |
2019-11-28 | 32.50 | 34.00 | 32.50 | 34.00 | 37,820 |
2019-11-27 | 32.00 | 32.50 | 32.00 | 32.50 | 3,479 |
2019-11-26 | 32.00 | 32.00 | 32.00 | 32.00 | 9,187 |
2019-11-25 | 32.00 | 32.00 | 32.00 | 32.00 | 3,144 |
2019-11-22 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
2019-11-21 | 32.00 | 32.00 | 32.00 | 32.00 | 1,525 |
2019-11-20 | 30.50 | 32.00 | 30.50 | 32.00 | 20,891 |
2019-11-19 | 30.50 | 30.50 | 30.50 | 30.50 | 7,871 |
2019-11-18 | 30.50 | 30.50 | 30.50 | 30.50 | 8,216 |
2019-11-15 | 30.50 | 30.50 | 30.50 | 30.50 | 0 |
2019-11-14 | 30.50 | 30.50 | 30.50 | 30.50 | 1,239 |
2019-11-13 | 30.50 | 30.50 | 30.50 | 30.50 | 1,500 |
2019-11-12 | 29.50 | 30.50 | 29.50 | 30.50 | 34,500 |
2019-11-11 | 29.50 | 29.50 | 29.50 | 29.50 | 362 |
2019-11-08 | 30.00 | 30.00 | 29.50 | 29.50 | 20,000 |
2019-11-07 | 29.50 | 30.00 | 29.50 | 30.00 | 72,677 |
2019-11-06 | 29.50 | 29.50 | 29.50 | 29.50 | 38,059 |
2019-11-05 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2019-11-04 | 29.50 | 30.00 | 29.50 | 29.50 | 49,874 |
2019-11-01 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2019-10-31 | 29.50 | 29.50 | 29.50 | 29.50 | 0 |
2019-10-30 | 29.00 | 29.50 | 29.00 | 29.50 | 503 |
2019-10-29 | 29.00 | 29.00 | 29.00 | 29.00 | 555 |
2019-10-28 | 29.00 | 29.00 | 29.00 | 29.00 | 1,147 |
2019-10-25 | 29.00 | 29.00 | 29.00 | 29.00 | 4,712 |
2019-10-24 | 29.00 | 29.00 | 29.00 | 29.00 | 5,430 |
2019-10-23 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2019-10-22 | 29.00 | 29.00 | 29.00 | 29.00 | 1,604 |
2019-10-21 | 29.00 | 29.00 | 29.00 | 29.00 | 53,532 |
2019-10-18 | 28.00 | 29.00 | 28.00 | 29.00 | 65,000 |
2019-10-17 | 27.50 | 28.00 | 27.50 | 28.00 | 42,241 |
2019-10-16 | 27.50 | 27.50 | 27.50 | 27.50 | 0 |
2019-10-15 | 27.40 | 27.40 | 27.40 | 27.50 | 15,700 |
2019-10-14 | 27.00 | 27.50 | 27.00 | 27.50 | 7,121 |
2019-10-11 | 27.00 | 27.00 | 27.00 | 27.00 | 15,428 |
2019-10-10 | 27.00 | 27.00 | 27.00 | 27.00 | 7,126 |
2019-10-09 | 27.00 | 27.00 | 27.00 | 27.00 | 14,339 |
2019-10-08 | 27.00 | 27.00 | 27.00 | 27.00 | 7,100 |
2019-10-07 | 27.00 | 27.00 | 27.00 | 27.00 | 500 |
2019-10-04 | 27.00 | 27.00 | 27.00 | 27.00 | 879 |
2019-10-03 | 27.00 | 27.00 | 27.00 | 27.00 | 5,878 |
2019-10-02 | 27.50 | 27.50 | 27.00 | 27.00 | 2,060 |
2019-10-01 | 28.00 | 28.00 | 27.50 | 27.50 | 14,863 |
2019-09-30 | 28.00 | 28.00 | 27.00 | 28.00 | 0 |
2019-09-27 | 28.50 | 28.50 | 28.00 | 28.00 | 5,094 |
2019-09-26 | 28.80 | 28.80 | 28.50 | 28.50 | 3,750 |
2019-09-25 | 27.00 | 28.00 | 27.00 | 28.80 | 91,856 |
2019-09-24 | 27.00 | 27.00 | 27.00 | 27.00 | 228 |
2019-09-23 | 27.00 | 27.00 | 27.00 | 27.00 | 443 |
2019-09-20 | 27.00 | 27.00 | 27.00 | 27.00 | 73,428 |
2019-09-19 | 27.00 | 27.00 | 27.00 | 27.00 | 129 |
2019-09-18 | 27.00 | 27.00 | 27.00 | 27.00 | 1,439 |
2019-09-17 | 26.50 | 27.00 | 26.50 | 27.00 | 10,000 |
2019-09-16 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2019-09-13 | 26.50 | 26.50 | 26.50 | 26.50 | 120,294 |
2019-09-12 | 26.50 | 26.50 | 26.50 | 26.50 | 26,779 |
2019-09-11 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2019-09-10 | 26.50 | 26.50 | 26.50 | 26.50 | 0 |
2019-09-09 | 26.50 | 26.50 | 26.50 | 26.50 | 5,666 |
2019-09-06 | 26.50 | 26.50 | 26.50 | 26.50 | 5,000 |
2019-09-05 | 26.50 | 26.50 | 26.50 | 26.50 | 422 |
2019-09-04 | 26.50 | 26.50 | 26.50 | 26.50 | 309 |
2019-09-03 | 27.00 | 27.00 | 26.80 | 26.80 | 21,000 |
2019-09-02 | 27.30 | 27.30 | 27.00 | 27.00 | 12,859 |
2019-08-30 | 27.30 | 27.30 | 27.30 | 27.30 | 99 |
2019-08-29 | 27.30 | 27.30 | 27.30 | 27.30 | 742 |
2019-08-28 | 27.30 | 27.30 | 26.00 | 27.30 | 6,964 |
2019-08-27 | 27.30 | 27.30 | 27.30 | 27.30 | 2,965 |
2019-08-23 | 27.30 | 27.30 | 27.30 | 27.30 | 0 |
2019-08-22 | 27.30 | 27.30 | 27.30 | 27.30 | 51,104 |
2019-08-21 | 27.30 | 27.30 | 26.00 | 27.30 | 20,000 |
2019-08-20 | 27.00 | 27.00 | 27.00 | 27.00 | 0 |
2019-08-19 | 26.80 | 27.00 | 25.60 | 27.00 | 26,287 |
2019-08-16 | 26.00 | 26.10 | 26.00 | 26.10 | 12,055 |
2019-08-15 | 30.00 | 30.00 | 27.00 | 26.00 | 87,738 |
2019-08-14 | 31.50 | 31.50 | 31.50 | 31.50 | 7,205 |
2019-08-13 | 31.50 | 31.50 | 31.50 | 31.50 | 1,286 |
2019-08-12 | 31.50 | 31.50 | 31.50 | 31.50 | 304 |
2019-08-09 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2019-08-08 | 31.50 | 31.50 | 31.50 | 31.50 | 1,400 |
2019-08-07 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2019-08-06 | 31.50 | 31.50 | 31.50 | 31.50 | 4,953 |
2019-08-05 | 31.50 | 31.50 | 31.50 | 31.50 | 2,740 |
2019-08-02 | 31.50 | 31.50 | 31.50 | 31.50 | 4,095 |
2019-08-01 | 31.70 | 31.70 | 31.50 | 31.50 | 10,000 |
2019-07-31 | 32.00 | 32.00 | 31.00 | 31.70 | 53,431 |
2019-07-30 | 33.00 | 33.00 | 33.00 | 33.00 | 3,147 |
2019-07-29 | 33.50 | 33.50 | 33.00 | 33.00 | 14,662 |
2019-07-26 | 32.80 | 33.50 | 32.80 | 33.50 | 17,911 |
2019-07-25 | 32.80 | 32.80 | 32.80 | 32.80 | 3,150 |
2019-07-24 | 32.60 | 32.80 | 32.60 | 32.80 | 47,952 |
2019-07-23 | 32.80 | 32.80 | 32.60 | 32.60 | 93 |
2019-07-22 | 32.10 | 32.80 | 32.10 | 32.80 | 55,454 |
2019-07-19 | 32.40 | 32.80 | 32.40 | 32.10 | 100,500 |
2019-07-18 | 31.70 | 31.70 | 31.70 | 31.70 | 1,367 |
2019-07-17 | 31.50 | 31.70 | 31.50 | 31.70 | 432 |
2019-07-16 | 31.70 | 31.70 | 31.50 | 31.50 | 179 |
2019-07-15 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
2019-07-12 | 31.70 | 31.70 | 31.70 | 31.70 | 8,353 |
2019-07-11 | 31.70 | 31.70 | 31.70 | 31.70 | 8,000 |
2019-07-10 | 31.70 | 31.70 | 31.70 | 31.70 | 10,000 |
2019-07-09 | 31.00 | 31.00 | 31.00 | 31.70 | 1,110 |
2019-07-08 | 32.40 | 32.40 | 31.00 | 31.70 | 9,300 |
2019-07-05 | 31.70 | 31.70 | 31.70 | 31.70 | 0 |
2019-07-04 | 31.90 | 31.90 | 31.70 | 31.70 | 275 |
2019-07-03 | 31.20 | 31.90 | 31.20 | 31.90 | 2,522 |
2019-07-02 | 32.00 | 32.00 | 32.00 | 31.20 | 10,000 |
2019-06-28 | 32.40 | 32.40 | 32.40 | 31.20 | 11,081 |
2019-06-27 | 31.00 | 31.80 | 31.00 | 31.20 | 24,477 |
2019-06-26 | 32.00 | 32.00 | 31.80 | 31.80 | 2,754 |
2019-06-25 | 31.90 | 32.00 | 31.90 | 32.00 | 6,612 |
2019-06-24 | 32.20 | 32.20 | 32.00 | 31.90 | 122,680 |
2019-06-21 | 33.20 | 33.20 | 33.20 | 33.20 | 30,018 |
2019-06-20 | 33.20 | 33.20 | 33.20 | 33.20 | 24 |
2019-06-19 | 33.20 | 33.20 | 33.20 | 33.20 | 4,052 |
2019-06-18 | 33.20 | 33.20 | 33.20 | 33.20 | 284 |
2019-06-17 | 33.20 | 33.20 | 33.20 | 33.20 | 1,664 |
2019-06-14 | 33.20 | 33.20 | 33.20 | 33.20 | 202 |
2019-06-13 | 33.20 | 33.20 | 33.20 | 33.20 | 197 |
2019-06-12 | 33.20 | 33.20 | 33.20 | 33.20 | 10,947 |
2019-06-11 | 33.20 | 33.20 | 33.20 | 33.20 | 4,377 |
2019-06-10 | 33.20 | 33.20 | 33.20 | 33.20 | 8,272 |
2019-06-07 | 33.20 | 33.20 | 33.20 | 33.20 | 337 |
2019-06-06 | 33.20 | 33.20 | 33.20 | 33.20 | 1,207 |
2019-06-05 | 33.20 | 33.20 | 33.20 | 33.20 | 0 |
2019-06-04 | 33.20 | 33.20 | 33.20 | 33.20 | 0 |
2019-06-03 | 33.20 | 33.20 | 33.20 | 33.20 | 3,010 |
2019-05-31 | 31.60 | 31.60 | 31.60 | 31.60 | 14,048 |
2019-05-30 | 31.50 | 31.60 | 31.50 | 31.60 | 1,539 |
2019-05-29 | 32.00 | 32.00 | 32.00 | 31.50 | 13,500 |
2019-05-28 | 33.20 | 33.20 | 32.40 | 32.40 | 20,626 |
2019-05-24 | 33.20 | 33.20 | 33.20 | 33.20 | 0 |
2019-05-23 | 33.60 | 33.60 | 33.20 | 33.20 | 796 |
2019-05-22 | 33.30 | 33.60 | 33.30 | 33.60 | 8,024 |
2019-05-21 | 33.20 | 33.30 | 33.20 | 33.30 | 5,706 |
2019-05-20 | 34.80 | 34.80 | 33.00 | 33.20 | 43,091 |
2019-05-17 | 35.90 | 35.90 | 35.20 | 35.20 | 1,225 |
2019-05-16 | 36.40 | 36.40 | 35.90 | 35.90 | 30,850 |
2019-05-15 | 36.20 | 36.20 | 36.20 | 36.40 | 161 |
2019-05-14 | 37.20 | 37.20 | 36.70 | 36.70 | 50 |
2019-05-13 | 37.50 | 37.50 | 37.20 | 37.20 | 5,050 |
2019-05-10 | 37.30 | 37.50 | 37.30 | 37.50 | 6,674 |
2019-05-09 | 37.50 | 37.50 | 37.30 | 37.30 | 0 |
2019-05-08 | 37.10 | 37.50 | 37.10 | 37.50 | 5,382 |
2019-05-07 | 37.50 | 37.50 | 37.10 | 37.10 | 10,382 |
2019-05-03 | 39.20 | 39.20 | 39.20 | 37.50 | 166 |
2019-05-02 | 38.70 | 38.70 | 37.50 | 37.50 | 2,140 |
2019-05-01 | 38.20 | 38.70 | 38.20 | 38.70 | 2,648 |
2019-04-30 | 38.20 | 38.20 | 38.20 | 38.20 | 0 |
2019-04-29 | 38.20 | 38.20 | 38.20 | 38.20 | 4,622 |