Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 8.63 | 8.63 | 8.63 | 8.63 | 0 |
2024-04-25 | 8.75 | 8.75 | 8.63 | 8.63 | 6,800 |
2024-04-24 | 8.75 | 8.75 | 8.75 | 8.75 | 366 |
2024-04-23 | 8.95 | 8.95 | 8.75 | 8.75 | 4,640 |
2024-04-22 | 8.75 | 9.00 | 8.75 | 8.75 | 36,748 |
2024-04-19 | 8.75 | 8.75 | 8.35 | 8.75 | 52,413 |
2024-04-18 | 8.75 | 8.75 | 8.75 | 8.75 | 0 |
2024-04-17 | 8.75 | 8.75 | 8.75 | 8.75 | 56,574 |
2024-04-16 | 8.75 | 8.75 | 8.75 | 8.75 | 17,300 |
2024-04-15 | 8.75 | 8.75 | 8.75 | 8.75 | 7,427 |
2024-04-12 | 8.75 | 8.75 | 8.75 | 8.75 | 1,898 |
2024-04-11 | 8.75 | 8.75 | 8.75 | 8.75 | 4,250 |
2024-04-10 | 8.75 | 8.75 | 8.75 | 8.75 | 6,947 |
2024-04-09 | 8.75 | 8.75 | 8.75 | 8.75 | 55,170 |
2024-04-08 | 8.75 | 8.75 | 8.75 | 8.75 | 130,068 |
2024-04-05 | 8.63 | 8.75 | 8.63 | 8.75 | 31,689 |
2024-04-04 | 8.63 | 8.63 | 8.63 | 8.63 | 65,421 |
2024-04-03 | 8.25 | 8.63 | 8.25 | 8.63 | 77,884 |
2024-04-02 | 8.10 | 8.10 | 8.10 | 8.38 | 24,056 |
2024-04-01 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
2024-03-29 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
2024-03-28 | 8.38 | 8.38 | 8.10 | 8.10 | 46,877 |
2024-03-27 | 8.25 | 8.65 | 8.65 | 8.65 | 26,793 |
2024-03-26 | 8.13 | 8.25 | 8.13 | 8.25 | 1,014,646 |
2024-03-25 | 8.25 | 8.25 | 8.05 | 8.13 | 131,652 |
2024-03-22 | 8.25 | 8.25 | 8.25 | 8.25 | 2,000 |
2024-03-21 | 8.25 | 8.25 | 8.25 | 8.25 | 41,540 |
2024-03-20 | 8.25 | 8.38 | 8.25 | 8.38 | 189,996 |
2024-03-19 | 8.25 | 8.25 | 8.25 | 8.25 | 78,896 |
2024-03-18 | 7.25 | 8.25 | 7.25 | 8.25 | 196,423 |
2024-03-15 | 7.25 | 7.25 | 7.25 | 7.25 | 331,278 |
2024-03-14 | 7.25 | 7.25 | 7.25 | 7.25 | 34,768 |
2024-03-13 | 7.75 | 7.65 | 7.25 | 7.25 | 979,520 |
2024-03-12 | 8.50 | 8.50 | 8.50 | 8.50 | 4,700 |
2024-03-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
2024-03-08 | 8.25 | 8.50 | 8.25 | 8.50 | 146,244 |
2024-03-07 | 8.25 | 8.25 | 8.25 | 8.25 | 0 |
2024-03-06 | 8.63 | 8.63 | 8.25 | 8.25 | 34,006 |
2024-03-05 | 8.63 | 8.63 | 8.63 | 8.63 | 5,247 |
2024-03-04 | 8.63 | 8.63 | 8.63 | 8.63 | 8,549 |
2024-03-01 | 8.63 | 8.63 | 8.63 | 8.63 | 331 |
2024-02-29 | 8.75 | 8.75 | 8.63 | 8.63 | 26,804 |
2024-02-28 | 8.75 | 8.75 | 8.75 | 8.75 | 20 |
2024-02-27 | 8.75 | 8.75 | 8.75 | 8.75 | 138,235 |
2024-02-26 | 9.25 | 9.25 | 8.75 | 8.75 | 142,401 |
2024-02-23 | 9.25 | 9.25 | 9.25 | 9.25 | 5,000 |
2024-02-22 | 9.25 | 9.25 | 9.25 | 9.25 | 6,458 |
2024-02-21 | 9.25 | 9.25 | 9.25 | 9.25 | 0 |
2024-02-20 | 9.25 | 9.25 | 9.25 | 9.25 | 11,288 |
2024-02-19 | 9.25 | 9.25 | 9.25 | 9.25 | 205,747 |
2024-02-16 | 10.25 | 10.25 | 9.25 | 9.25 | 341,113 |
2024-02-15 | 10.25 | 10.25 | 10.25 | 10.25 | 22,019 |
2024-02-14 | 10.25 | 10.50 | 10.25 | 10.25 | 31,055 |
2024-02-13 | 10.25 | 10.25 | 10.25 | 10.25 | 653 |
2024-02-12 | 10.25 | 10.25 | 10.25 | 10.25 | 16,125 |
2024-02-09 | 10.25 | 10.25 | 10.25 | 10.25 | 123,436 |
2024-02-08 | 10.25 | 10.25 | 10.25 | 10.25 | 59,554 |
2024-02-07 | 10.50 | 10.50 | 10.25 | 10.25 | 59,403 |
2024-02-06 | 10.50 | 10.50 | 10.50 | 10.50 | 6,027 |
2024-02-05 | 10.50 | 10.50 | 10.50 | 10.50 | 63,355 |
2024-02-02 | 10.50 | 10.50 | 10.50 | 10.50 | 550,611 |
2024-02-01 | 10.50 | 10.50 | 10.50 | 10.50 | 129 |
2024-01-31 | 10.50 | 11.20 | 10.50 | 10.50 | 4,688 |
2024-01-30 | 10.25 | 11.20 | 10.50 | 11.20 | 113,558 |
2024-01-29 | 10.25 | 10.50 | 10.25 | 10.25 | 33,353 |
2024-01-26 | 10.25 | 10.25 | 10.25 | 10.25 | 306,235 |
2024-01-25 | 12.25 | 12.25 | 10.25 | 10.25 | 214,114 |
2024-01-24 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2024-01-23 | 12.50 | 12.50 | 12.50 | 12.50 | 2,508 |
2024-01-22 | 12.50 | 12.50 | 12.50 | 12.50 | 7,515 |
2024-01-19 | 12.50 | 12.75 | 12.50 | 12.75 | 1,407 |
2024-01-18 | 11.80 | 11.80 | 11.80 | 12.50 | 3,459 |
2024-01-17 | 12.75 | 12.75 | 12.50 | 12.50 | 26,804 |
2024-01-16 | 12.75 | 12.75 | 12.75 | 12.75 | 119,522 |
2024-01-15 | 12.75 | 12.75 | 12.75 | 12.75 | 0 |
2024-01-12 | 13.00 | 13.00 | 12.75 | 12.75 | 20,638 |
2024-01-11 | 13.00 | 13.00 | 13.00 | 13.00 | 13,938 |
2024-01-10 | 13.00 | 13.00 | 13.00 | 13.00 | 2,168 |
2024-01-09 | 13.00 | 13.00 | 13.00 | 13.00 | 9,139 |
2024-01-08 | 13.00 | 13.00 | 13.00 | 13.00 | 1,475 |
2024-01-05 | 12.75 | 13.00 | 12.75 | 13.00 | 50,000 |
2024-01-04 | 12.75 | 12.75 | 12.75 | 12.75 | 4,090 |
2024-01-03 | 12.50 | 13.30 | 12.50 | 12.75 | 13,661 |
2024-01-02 | 12.50 | 12.50 | 12.50 | 12.50 | 5,000 |
2024-01-01 | 12.50 | 12.50 | 12.50 | 12.50 | 0 |
2023-12-29 | 13.00 | 13.00 | 12.50 | 12.50 | 38,413 |
2023-12-28 | 13.50 | 13.50 | 13.00 | 13.00 | 24,064 |
2023-12-27 | 14.60 | 14.60 | 13.50 | 14.60 | 56,769 |
2023-12-26 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-12-25 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-12-22 | 13.50 | 13.50 | 13.50 | 13.50 | 0 |
2023-12-21 | 13.50 | 13.50 | 13.00 | 13.50 | 8,508 |
2023-12-20 | 13.50 | 13.50 | 13.50 | 13.50 | 4,840 |
2023-12-19 | 13.25 | 13.50 | 13.25 | 13.50 | 62,801 |
2023-12-18 | 13.25 | 13.25 | 13.25 | 13.25 | 260 |
2023-12-15 | 13.25 | 13.25 | 13.25 | 13.25 | 33,023 |
2023-12-14 | 14.00 | 14.00 | 14.00 | 14.00 | 10,000 |
2023-12-13 | 14.00 | 14.00 | 14.00 | 14.00 | 26,163 |
2023-12-12 | 14.00 | 14.00 | 14.00 | 14.00 | 9,500 |
2023-12-11 | 14.00 | 14.00 | 14.00 | 14.00 | 3,450 |
2023-12-08 | 14.00 | 14.00 | 14.00 | 14.00 | 16,300 |
2023-12-07 | 14.00 | 14.00 | 14.00 | 14.00 | 42,837 |
2023-12-06 | 14.50 | 14.50 | 13.35 | 14.00 | 90,316 |
2023-12-05 | 15.00 | 15.00 | 14.50 | 14.50 | 121,500 |
2023-12-04 | 15.25 | 15.25 | 15.25 | 15.25 | 7,180 |
2023-12-01 | 15.25 | 15.25 | 15.25 | 15.25 | 9,000 |
2023-11-30 | 15.25 | 15.25 | 15.25 | 15.25 | 10,032 |
2023-11-29 | 15.25 | 15.25 | 15.25 | 15.25 | 61 |
2023-11-28 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2023-11-27 | 15.25 | 15.25 | 15.25 | 15.25 | 10,010 |
2023-11-24 | 15.25 | 15.25 | 15.25 | 15.25 | 874 |
2023-11-23 | 15.25 | 15.25 | 15.25 | 15.25 | 0 |
2023-11-22 | 15.25 | 15.25 | 15.25 | 15.25 | 20,050 |
2023-11-21 | 15.25 | 15.25 | 15.25 | 15.25 | 70,900 |
2023-11-20 | 15.50 | 15.50 | 15.00 | 15.25 | 91,542 |
2023-11-17 | 15.50 | 15.50 | 15.50 | 15.50 | 2,777 |
2023-11-16 | 14.50 | 15.50 | 14.50 | 15.50 | 62,315 |
2023-11-15 | 14.50 | 14.50 | 14.50 | 14.50 | 3,303 |
2023-11-14 | 14.00 | 14.50 | 14.00 | 14.50 | 152,616 |
2023-11-13 | 14.00 | 14.00 | 14.00 | 14.00 | 35,682 |
2023-11-10 | 14.00 | 14.00 | 14.00 | 14.00 | 50 |
2023-11-09 | 14.00 | 14.00 | 14.00 | 14.00 | 32,600 |
2023-11-08 | 14.00 | 14.00 | 14.00 | 14.00 | 20,000 |
2023-11-07 | 14.00 | 14.00 | 14.00 | 14.00 | 852 |
2023-11-06 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-11-03 | 13.75 | 14.00 | 13.75 | 14.00 | 137,846 |
2023-11-02 | 13.75 | 13.75 | 13.75 | 13.75 | 50,231 |
2023-11-01 | 13.75 | 13.75 | 13.75 | 13.75 | 50,000 |
2023-10-31 | 13.75 | 13.20 | 13.20 | 13.20 | 20 |
2023-10-30 | 13.75 | 13.75 | 13.75 | 13.75 | 3,000 |
2023-10-27 | 13.75 | 13.75 | 13.75 | 13.75 | 0 |
2023-10-26 | 14.00 | 14.00 | 13.75 | 13.75 | 3,909 |
2023-10-25 | 14.00 | 14.00 | 14.00 | 14.00 | 17,206 |
2023-10-24 | 14.00 | 14.00 | 14.00 | 14.00 | 0 |
2023-10-23 | 14.25 | 14.25 | 14.00 | 14.00 | 13,623 |
2023-10-20 | 14.25 | 14.25 | 14.25 | 14.25 | 897 |
2023-10-19 | 14.25 | 14.25 | 14.25 | 14.25 | 340 |
2023-10-18 | 14.50 | 14.50 | 13.50 | 14.25 | 123,352 |
2023-10-17 | 15.50 | 15.50 | 14.50 | 14.50 | 23,585 |
2023-10-16 | 16.25 | 16.25 | 15.50 | 15.50 | 2,411 |
2023-10-13 | 17.25 | 17.25 | 16.25 | 16.25 | 12,382 |
2023-10-12 | 17.50 | 17.50 | 17.25 | 17.25 | 15,067 |
2023-10-11 | 17.50 | 17.50 | 17.50 | 17.50 | 100 |
2023-10-10 | 17.50 | 17.50 | 17.50 | 17.50 | 335 |
2023-10-09 | 17.50 | 17.50 | 17.50 | 17.50 | 261 |
2023-10-06 | 17.25 | 17.50 | 17.25 | 17.50 | 70,693 |
2023-10-05 | 17.25 | 17.25 | 17.25 | 17.25 | 4,056 |
2023-10-04 | 18.50 | 18.50 | 17.25 | 17.25 | 59,941 |
2023-10-03 | 18.50 | 18.50 | 18.50 | 18.50 | 53 |
2023-10-02 | 19.00 | 19.00 | 18.50 | 18.50 | 17,081 |
2023-09-29 | 19.20 | 19.20 | 19.00 | 19.00 | 38,468 |
2023-09-28 | 19.40 | 19.40 | 19.40 | 19.40 | 0 |
2023-09-27 | 19.40 | 19.40 | 19.40 | 19.40 | 3,518 |
2023-09-26 | 19.40 | 19.40 | 19.40 | 19.40 | 0 |
2023-09-25 | 19.40 | 19.40 | 19.40 | 19.40 | 9 |
2023-09-22 | 19.40 | 19.40 | 19.40 | 19.40 | 8,936 |
2023-09-21 | 19.40 | 19.40 | 19.40 | 19.40 | 652 |
2023-09-20 | 19.40 | 19.40 | 19.40 | 19.40 | 37,545 |
2023-09-19 | 19.20 | 19.40 | 19.20 | 19.40 | 50,010 |
2023-09-18 | 19.20 | 19.20 | 19.20 | 19.20 | 2,872 |
2023-09-15 | 19.40 | 19.40 | 19.40 | 19.40 | 19,500 |
2023-09-14 | 19.40 | 19.40 | 19.40 | 19.40 | 30 |
2023-09-13 | 19.40 | 19.40 | 19.40 | 19.40 | 3,546 |
2023-09-12 | 19.40 | 19.40 | 19.40 | 19.40 | 5,231 |
2023-09-11 | 20.00 | 20.00 | 19.40 | 19.40 | 14,175 |
2023-09-08 | 20.00 | 20.00 | 20.00 | 20.00 | 8,338 |
2023-09-07 | 20.00 | 20.00 | 20.00 | 20.00 | 1,223 |
2023-09-06 | 20.30 | 20.80 | 20.00 | 20.00 | 91,624 |
2023-09-05 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-09-04 | 20.30 | 20.30 | 20.30 | 20.30 | 15,101 |
2023-09-01 | 20.30 | 20.30 | 20.30 | 20.30 | 3,000 |
2023-08-31 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-30 | 20.30 | 20.30 | 20.30 | 20.30 | 250 |
2023-08-29 | 20.30 | 20.30 | 20.30 | 20.30 | 8,500 |
2023-08-28 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-25 | 20.30 | 20.30 | 20.30 | 20.30 | 76 |
2023-08-24 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-23 | 20.30 | 20.30 | 20.30 | 20.30 | 1,014 |
2023-08-22 | 20.30 | 20.30 | 20.30 | 20.30 | 332 |
2023-08-21 | 20.30 | 20.30 | 20.30 | 20.30 | 4 |
2023-08-18 | 20.30 | 20.30 | 20.30 | 20.30 | 20,504 |
2023-08-17 | 20.30 | 20.30 | 20.30 | 20.30 | 7,425 |
2023-08-16 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-15 | 20.30 | 20.30 | 20.30 | 20.30 | 247 |
2023-08-14 | 20.30 | 20.30 | 20.30 | 20.30 | 5,000 |
2023-08-11 | 20.30 | 20.30 | 20.30 | 20.30 | 3,631 |
2023-08-10 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-09 | 20.30 | 20.30 | 20.30 | 20.30 | 1,333 |
2023-08-08 | 20.30 | 20.30 | 20.30 | 20.30 | 0 |
2023-08-07 | 20.30 | 20.30 | 20.30 | 20.30 | 719 |
2023-08-04 | 20.00 | 20.30 | 20.00 | 20.30 | 32,510 |
2023-08-03 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-08-02 | 20.00 | 20.00 | 20.00 | 20.00 | 11,785 |
2023-08-01 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-07-31 | 20.00 | 20.00 | 20.00 | 20.00 | 25,386 |
2023-07-28 | 20.00 | 20.00 | 20.00 | 20.00 | 1,502 |
2023-07-27 | 20.00 | 20.00 | 20.00 | 20.00 | 1 |
2023-07-26 | 20.00 | 20.00 | 20.00 | 20.00 | 31,755 |
2023-07-25 | 20.00 | 20.00 | 20.00 | 20.00 | 10,405 |
2023-07-24 | 20.00 | 20.00 | 20.00 | 20.00 | 8,829 |
2023-07-21 | 20.00 | 20.00 | 20.00 | 20.00 | 0 |
2023-07-20 | 20.00 | 20.00 | 20.00 | 20.00 | 34,650 |
2023-07-19 | 20.00 | 20.00 | 20.00 | 20.00 | 21,000 |
2023-07-18 | 20.00 | 20.00 | 20.00 | 20.00 | 13,042 |
2023-07-17 | 18.75 | 18.75 | 18.75 | 18.75 | 15,588 |
2023-07-14 | 19.00 | 19.00 | 18.75 | 18.75 | 37,480 |
2023-07-13 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-07-12 | 19.00 | 19.00 | 19.00 | 19.00 | 10,761 |
2023-07-11 | 19.00 | 19.00 | 19.00 | 19.00 | 25,029 |
2023-07-10 | 19.00 | 19.00 | 19.00 | 19.00 | 17,077 |
2023-07-07 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-07-06 | 19.00 | 19.00 | 19.00 | 19.00 | 15,819 |
2023-07-05 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-07-04 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-07-03 | 19.00 | 19.00 | 19.00 | 19.00 | 10 |
2023-06-30 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-06-29 | 19.00 | 19.00 | 19.00 | 19.00 | 2,000 |
2023-06-28 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-06-27 | 19.00 | 19.00 | 19.00 | 19.00 | 28,705 |
2023-06-26 | 19.00 | 19.00 | 19.00 | 19.00 | 5,000 |
2023-06-23 | 19.00 | 19.00 | 19.00 | 19.00 | 247 |
2023-06-22 | 19.00 | 19.00 | 19.00 | 19.00 | 912 |
2023-06-21 | 19.00 | 19.00 | 19.00 | 19.00 | 0 |
2023-06-20 | 18.50 | 19.00 | 18.50 | 19.00 | 19,000 |
2023-06-19 | 18.50 | 18.50 | 18.50 | 18.50 | 8,905 |
2023-06-16 | 19.00 | 19.00 | 18.50 | 18.50 | 17,923 |
2023-06-15 | 19.00 | 19.00 | 19.00 | 19.00 | 37,011 |
2023-06-14 | 19.00 | 19.00 | 19.00 | 19.00 | 1,600 |
2023-06-13 | 18.25 | 18.25 | 18.25 | 18.25 | 6,600 |
2023-06-12 | 18.25 | 18.25 | 18.25 | 18.25 | 15,371 |
2023-06-09 | 18.25 | 18.25 | 18.25 | 18.25 | 3,595 |
2023-06-08 | 18.25 | 18.25 | 18.25 | 18.25 | 720 |
2023-06-07 | 18.25 | 18.25 | 18.25 | 18.25 | 1,743 |
2023-06-06 | 18.75 | 18.75 | 18.00 | 18.25 | 12,000 |
2023-06-05 | 19.50 | 19.50 | 18.75 | 18.75 | 16,785 |
2023-06-02 | 19.50 | 19.50 | 19.50 | 19.50 | 8,575 |
2023-06-01 | 20.00 | 20.00 | 19.50 | 19.50 | 1,302 |
2023-05-31 | 19.50 | 20.00 | 19.50 | 20.00 | 12,212 |
2023-05-30 | 19.50 | 19.50 | 19.50 | 19.50 | 26 |
2023-05-29 | 19.50 | 19.50 | 19.50 | 19.50 | 0 |
2023-05-26 | 18.50 | 19.50 | 18.50 | 19.50 | 115,000 |
2023-05-25 | 18.00 | 18.50 | 18.00 | 18.50 | 63,342 |
2023-05-24 | 17.50 | 18.00 | 17.50 | 18.00 | 32,164 |
2023-05-23 | 19.75 | 19.75 | 16.75 | 17.50 | 408,848 |
2023-05-22 | 20.00 | 20.00 | 18.75 | 19.75 | 134,519 |
2023-05-19 | 19.80 | 20.00 | 19.80 | 20.00 | 13,753 |
2023-05-18 | 19.80 | 19.80 | 19.80 | 19.80 | 5,973 |
2023-05-17 | 19.80 | 19.80 | 19.80 | 19.80 | 1 |
2023-05-16 | 19.80 | 19.80 | 19.80 | 19.80 | 8,409 |
2023-05-15 | 19.50 | 20.00 | 19.50 | 19.80 | 73,802 |
2023-05-12 | 18.75 | 19.50 | 18.75 | 19.50 | 22,500 |
2023-05-11 | 18.75 | 18.75 | 18.75 | 18.75 | 14,460 |
2023-05-10 | 20.50 | 20.50 | 18.50 | 18.75 | 176,400 |
2023-05-09 | 19.25 | 19.25 | 19.25 | 19.25 | 3,192 |
2023-05-08 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
2023-05-05 | 19.25 | 19.25 | 19.25 | 19.25 | 15,080 |
2023-05-04 | 19.25 | 19.25 | 19.25 | 19.25 | 46,690 |
2023-05-03 | 19.25 | 19.25 | 19.25 | 19.25 | 24 |
2023-05-02 | 19.25 | 19.25 | 19.25 | 19.25 | 225 |
2023-05-01 | 19.25 | 19.25 | 19.25 | 19.25 | 0 |
2023-04-28 | 19.25 | 19.25 | 19.25 | 19.25 | 5,048 |
2023-04-27 | 19.50 | 19.50 | 19.25 | 19.25 | 4,610 |
2023-04-26 | 20.00 | 20.00 | 19.50 | 19.50 | 37,759 |
2023-04-25 | 20.50 | 20.50 | 20.50 | 20.50 | 10,100 |
2023-04-24 | 20.50 | 20.50 | 20.50 | 20.50 | 0 |
2023-04-21 | 20.50 | 20.50 | 20.50 | 20.50 | 27,370 |
2023-04-20 | 20.50 | 20.50 | 20.50 | 20.50 | 11,807 |
2023-04-19 | 20.50 | 20.50 | 20.50 | 20.50 | 666 |
2023-04-18 | 20.50 | 20.50 | 20.50 | 20.50 | 10,923 |
2023-04-17 | 20.50 | 20.50 | 20.50 | 20.50 | 828 |
2023-04-14 | 21.00 | 21.00 | 20.50 | 20.50 | 39,934 |
2023-04-13 | 21.00 | 21.00 | 21.00 | 21.00 | 1,676 |
2023-04-12 | 21.50 | 21.50 | 21.00 | 21.00 | 9,600 |
2023-04-11 | 23.00 | 23.00 | 21.50 | 21.50 | 145,738 |
2023-04-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-04-07 | 23.00 | 23.00 | 23.00 | 23.00 | 0 |
2023-04-06 | 23.00 | 23.00 | 23.00 | 23.00 | 17,631 |
2023-04-05 | 22.40 | 23.00 | 22.40 | 23.00 | 55,117 |
2023-04-04 | 22.40 | 22.40 | 22.40 | 22.40 | 6,938 |
2023-04-03 | 21.30 | 22.40 | 19.20 | 22.40 | 52,569 |
2023-03-31 | 21.25 | 21.25 | 21.25 | 21.25 | 1,241 |
2023-03-30 | 20.50 | 21.25 | 20.50 | 21.25 | 65,686 |
2023-03-29 | 21.50 | 21.50 | 20.50 | 20.50 | 35,397 |
2023-03-28 | 21.75 | 21.75 | 21.50 | 21.50 | 5,079 |
2023-03-27 | 21.75 | 21.75 | 21.75 | 21.75 | 18,700 |
2023-03-24 | 22.50 | 22.50 | 21.75 | 21.75 | 15,888 |
2023-03-23 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-03-22 | 22.50 | 22.50 | 22.50 | 22.50 | 0 |
2023-03-21 | 21.50 | 23.00 | 21.50 | 22.50 | 93,239 |
2023-03-20 | 22.50 | 22.50 | 21.50 | 21.50 | 112,687 |
2023-03-17 | 23.00 | 23.00 | 22.50 | 22.50 | 4,632 |
2023-03-16 | 22.75 | 23.00 | 22.75 | 23.00 | 56,300 |
2023-03-15 | 24.00 | 24.00 | 22.50 | 22.75 | 30,318 |
2023-03-14 | 24.25 | 24.25 | 24.25 | 24.25 | 27,663 |
2023-03-13 | 24.00 | 24.25 | 24.00 | 24.25 | 5,996 |
2023-03-10 | 24.00 | 24.50 | 24.50 | 24.50 | 683,364 |
2023-03-09 | 24.50 | 24.50 | 23.00 | 23.00 | 11,597 |
2023-03-08 | 24.50 | 24.50 | 24.50 | 24.50 | 6,469 |
2023-03-07 | 24.50 | 24.50 | 24.50 | 24.50 | 6,575 |
2023-03-06 | 24.50 | 24.50 | 24.50 | 24.50 | 1,080 |
2023-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | 919 |
2023-03-02 | 24.50 | 24.50 | 24.50 | 24.50 | 5,699 |
2023-03-01 | 24.50 | 25.00 | 24.50 | 24.50 | 5,746 |
2023-02-28 | 24.50 | 24.50 | 24.50 | 24.50 | 12,130 |
2023-02-27 | 24.50 | 24.50 | 24.50 | 24.50 | 1,337 |
2023-02-24 | 26.90 | 26.90 | 24.50 | 24.50 | 700 |
2023-02-23 | 24.50 | 24.50 | 24.50 | 24.50 | 4,102 |
2023-02-22 | 24.50 | 24.50 | 24.50 | 24.50 | 95 |
2023-02-21 | 25.25 | 25.25 | 24.50 | 24.50 | 6,091 |
2023-02-20 | 25.25 | 25.25 | 25.25 | 25.25 | 13,290 |
2023-02-17 | 25.25 | 25.25 | 25.25 | 25.25 | 6,994 |
2023-02-16 | 27.00 | 27.00 | 25.25 | 25.25 | 23,425 |
2023-02-15 | 27.50 | 27.50 | 27.00 | 27.00 | 15,035 |
2023-02-14 | 28.25 | 28.25 | 28.25 | 28.25 | 40,116 |
2023-02-13 | 28.25 | 28.25 | 28.25 | 28.25 | 33,966 |
2023-02-10 | 26.00 | 28.25 | 26.00 | 28.25 | 100,165 |
2023-02-09 | 26.50 | 26.75 | 26.50 | 26.75 | 102,193 |
2023-02-08 | 27.00 | 28.00 | 26.50 | 26.50 | 197,236 |
2023-02-07 | 24.50 | 27.00 | 24.50 | 27.00 | 169,087 |
2023-02-06 | 23.50 | 23.50 | 23.50 | 23.50 | 7,663 |
2023-02-03 | 23.00 | 23.75 | 22.25 | 23.50 | 79,594 |
2023-02-02 | 24.00 | 24.00 | 23.75 | 23.75 | 7,653 |
2023-02-01 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
2023-01-31 | 24.00 | 23.00 | 23.00 | 23.00 | 139,523 |
2023-01-30 | 24.50 | 24.50 | 24.00 | 24.00 | 4,972 |
2023-01-27 | 24.50 | 24.50 | 24.50 | 24.50 | 20,000 |
2023-01-26 | 24.50 | 24.50 | 24.50 | 24.50 | 2,890 |
2023-01-25 | 24.50 | 24.50 | 24.50 | 24.50 | 9,225 |
2023-01-24 | 24.50 | 24.50 | 24.50 | 24.50 | 10,000 |
2023-01-23 | 25.25 | 26.50 | 24.50 | 24.50 | 38,526 |
2023-01-20 | 25.50 | 25.50 | 25.25 | 25.25 | 17,091 |
2023-01-19 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2023-01-18 | 25.50 | 25.50 | 25.50 | 25.50 | 8,959 |
2023-01-17 | 25.00 | 25.50 | 25.00 | 25.50 | 15,949 |
2023-01-16 | 25.50 | 25.50 | 25.00 | 25.00 | 52,111 |
2023-01-13 | 24.50 | 25.50 | 24.50 | 25.50 | 13,390 |
2023-01-12 | 24.50 | 24.50 | 24.50 | 24.50 | 0 |
2023-01-11 | 24.50 | 24.50 | 24.50 | 24.50 | 33,678 |
2023-01-10 | 24.50 | 24.50 | 24.50 | 24.50 | 2,788 |
2023-01-09 | 24.50 | 24.50 | 24.50 | 24.50 | 2,886 |
2023-01-06 | 24.50 | 24.50 | 24.50 | 24.50 | 1,302 |
2023-01-05 | 24.75 | 24.75 | 24.50 | 24.50 | 30,820 |
2023-01-04 | 25.00 | 25.00 | 24.75 | 24.75 | 8,705 |
2023-01-03 | 25.50 | 25.50 | 23.50 | 25.00 | 62,938 |
2023-01-02 | 25.50 | 25.50 | 25.50 | 25.50 | 0 |
2022-12-30 | 25.50 | 25.50 | 25.50 | 25.50 | 23,416 |
2022-12-29 | 25.50 | 25.50 | 25.50 | 25.50 | 2,100 |
2022-12-28 | 26.00 | 26.00 | 25.50 | 25.50 | 7,275 |
2022-12-27 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-12-26 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-12-23 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2022-12-22 | 26.00 | 26.00 | 26.00 | 26.00 | 411,840 |
2022-12-21 | 26.00 | 26.00 | 26.00 | 26.00 | 1,421 |
2022-12-20 | 26.00 | 26.00 | 26.00 | 26.00 | 12,804 |
2022-12-19 | 26.00 | 26.00 | 26.00 | 26.00 | 14,000 |
2022-12-16 | 26.00 | 26.00 | 26.00 | 26.00 | 5,986 |
2022-12-15 | 26.00 | 26.00 | 26.00 | 26.00 | 12,207 |
2022-12-14 | 26.00 | 26.00 | 25.00 | 26.00 | 28,788 |
2022-12-13 | 27.00 | 27.00 | 26.00 | 26.00 | 41,336 |
2022-12-12 | 26.50 | 27.00 | 26.50 | 27.00 | 19,173 |
2022-12-09 | 25.50 | 26.50 | 25.50 | 26.50 | 33,830 |
2022-12-08 | 26.50 | 27.50 | 25.50 | 25.50 | 200 |
2022-12-07 | 29.00 | 29.00 | 26.50 | 26.50 | 240,784 |
2022-12-06 | 29.25 | 29.25 | 29.25 | 29.25 | 5,034 |
2022-12-05 | 29.25 | 29.25 | 29.25 | 29.25 | 37 |
2022-12-02 | 29.00 | 29.25 | 29.00 | 29.25 | 24,350 |
2022-12-01 | 29.00 | 29.00 | 29.00 | 29.00 | 313 |
2022-11-30 | 29.00 | 29.00 | 29.00 | 29.00 | 5,000 |
2022-11-29 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-11-28 | 29.00 | 29.00 | 29.00 | 29.00 | 35,650 |
2022-11-25 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-11-24 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-11-23 | 29.00 | 29.00 | 29.00 | 29.00 | 2,889 |
2022-11-22 | 28.00 | 29.00 | 28.00 | 29.00 | 10,000 |
2022-11-21 | 28.50 | 28.50 | 28.00 | 28.00 | 40,657 |
2022-11-18 | 29.00 | 29.00 | 28.50 | 28.50 | 42,754 |
2022-11-17 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
2022-11-16 | 29.00 | 29.00 | 29.00 | 29.00 | 94 |
2022-11-15 | 29.00 | 29.00 | 29.00 | 29.00 | 25,185 |
2022-11-14 | 29.00 | 29.00 | 29.00 | 29.00 | 8 |
2022-11-11 | 29.00 | 29.00 | 29.00 | 29.00 | 2,546 |
2022-11-10 | 29.00 | 29.00 | 29.00 | 29.00 | 2,403 |
2022-11-09 | 29.00 | 29.00 | 29.00 | 29.00 | 13 |
2022-11-08 | 29.00 | 29.00 | 29.00 | 29.00 | 336 |
2022-11-07 | 29.00 | 29.00 | 29.00 | 29.00 | 8,281 |
2022-11-04 | 29.00 | 29.00 | 29.00 | 29.00 | 0 |
2022-11-03 | 29.00 | 29.00 | 29.00 | 29.00 | 230 |
2022-11-02 | 29.00 | 29.00 | 29.00 | 29.00 | 2,386 |
2022-11-01 | 29.50 | 29.50 | 29.00 | 29.00 | 13,849 |
2022-10-31 | 30.00 | 30.50 | 29.00 | 29.50 | 59,427 |
2022-10-28 | 30.00 | 30.00 | 30.00 | 30.00 | 2,179 |
2022-10-27 | 30.00 | 30.00 | 30.00 | 30.00 | 8,600 |
2022-10-26 | 30.50 | 30.50 | 30.00 | 30.00 | 31,656 |
2022-10-25 | 31.50 | 31.50 | 30.50 | 30.50 | 20,263 |
2022-10-24 | 31.50 | 31.50 | 31.50 | 31.50 | 15 |
2022-10-21 | 31.50 | 31.50 | 31.50 | 31.50 | 7,500 |
2022-10-20 | 31.50 | 31.50 | 31.50 | 31.50 | 0 |
2022-10-19 | 31.50 | 31.50 | 31.50 | 31.50 | 1,604 |
2022-10-18 | 31.50 | 31.50 | 31.50 | 31.50 | 108 |
2022-10-17 | 31.50 | 31.50 | 31.50 | 31.50 | 10 |
2022-10-14 | 32.00 | 32.00 | 30.50 | 31.50 | 35,902 |
2022-10-13 | 31.50 | 32.00 | 31.50 | 32.00 | 11,086 |
2022-10-12 | 33.50 | 33.50 | 31.50 | 31.50 | 3,169 |
2022-10-11 | 33.50 | 33.50 | 33.50 | 33.50 | 9,423 |
2022-10-10 | 33.50 | 33.50 | 33.50 | 33.50 | 26 |
2022-10-07 | 34.00 | 34.00 | 33.50 | 33.50 | 2,240 |
2022-10-06 | 34.00 | 34.00 | 34.00 | 34.00 | 5 |
2022-10-05 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-10-04 | 34.00 | 34.00 | 34.00 | 34.00 | 13,121 |
2022-10-03 | 33.50 | 34.00 | 33.50 | 34.00 | 85 |
2022-09-30 | 34.00 | 34.00 | 33.50 | 33.50 | 2,300 |
2022-09-29 | 34.50 | 34.50 | 34.00 | 34.00 | 6,500 |
2022-09-28 | 37.50 | 37.50 | 34.50 | 34.50 | 8,312 |
2022-09-27 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2022-09-26 | 38.00 | 38.00 | 37.50 | 37.50 | 4,864 |
2022-09-23 | 37.00 | 38.50 | 37.00 | 38.00 | 330 |
2022-09-22 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-09-21 | 37.50 | 38.00 | 37.50 | 38.00 | 302 |
2022-09-20 | 37.50 | 37.50 | 37.50 | 37.50 | 2 |
2022-09-19 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2022-09-16 | 38.50 | 38.50 | 37.50 | 37.50 | 32,645 |
2022-09-15 | 39.00 | 39.00 | 39.00 | 39.00 | 238 |
2022-09-14 | 39.00 | 39.00 | 39.00 | 39.00 | 3,942 |
2022-09-13 | 39.00 | 39.00 | 39.00 | 39.00 | 919 |
2022-09-12 | 39.00 | 39.00 | 39.00 | 39.00 | 2,700 |
2022-09-09 | 39.00 | 39.00 | 39.00 | 39.00 | 112 |
2022-09-08 | 40.00 | 40.00 | 39.00 | 39.00 | 12,562 |
2022-09-07 | 42.00 | 42.00 | 40.00 | 40.00 | 43,979 |
2022-09-06 | 38.50 | 41.50 | 38.50 | 41.50 | 38,462 |
2022-09-05 | 38.50 | 38.50 | 38.50 | 38.50 | 532 |
2022-09-02 | 40.00 | 41.00 | 38.50 | 38.50 | 41,547 |
2022-09-01 | 38.25 | 40.00 | 38.25 | 40.00 | 83,280 |
2022-08-31 | 35.50 | 35.50 | 35.50 | 35.50 | 10,095 |
2022-08-30 | 35.50 | 35.50 | 35.50 | 35.50 | 5,403 |
2022-08-29 | 36.10 | 36.10 | 36.10 | 36.10 | 0 |
2022-08-26 | 35.50 | 36.10 | 36.10 | 36.10 | 1,226 |
2022-08-25 | 35.25 | 35.25 | 35.25 | 35.25 | 16,000 |
2022-08-24 | 37.00 | 37.00 | 35.25 | 35.25 | 10,500 |
2022-08-23 | 38.00 | 38.00 | 38.00 | 38.00 | 1,878 |
2022-08-22 | 37.00 | 37.00 | 37.00 | 37.00 | 7,075 |
2022-08-19 | 37.00 | 37.00 | 37.00 | 37.00 | 63,889 |
2022-08-18 | 38.00 | 38.00 | 38.00 | 37.00 | 2,133 |
2022-08-17 | 37.00 | 37.00 | 37.00 | 37.00 | 26,098 |
2022-08-16 | 37.00 | 36.00 | 36.00 | 37.00 | 11,313 |
2022-08-15 | 37.00 | 38.00 | 36.00 | 37.00 | 58,589 |
2022-08-12 | 34.00 | 37.00 | 32.00 | 37.00 | 53,010 |
2022-08-11 | 32.50 | 31.60 | 31.60 | 31.60 | 45,666 |
2022-08-10 | 32.50 | 32.50 | 32.50 | 32.50 | 296 |
2022-08-09 | 32.50 | 32.50 | 32.50 | 32.50 | 6,154 |
2022-08-08 | 32.50 | 32.50 | 32.50 | 32.50 | 14,937 |
2022-08-05 | 32.50 | 32.50 | 32.50 | 32.50 | 10,030 |
2022-08-04 | 32.50 | 32.50 | 32.50 | 32.50 | 68,251 |
2022-08-03 | 32.00 | 32.00 | 32.00 | 32.00 | 15 |
2022-08-02 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2022-08-01 | 32.50 | 32.50 | 31.00 | 32.00 | 1 |
2022-07-29 | 32.50 | 32.50 | 32.00 | 32.00 | 62,820 |
2022-07-28 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-07-27 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2022-07-26 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
2022-07-25 | 32.50 | 32.50 | 32.50 | 32.50 | 25,500 |
2022-07-22 | 31.00 | 33.00 | 31.00 | 32.50 | 76,489 |
2022-07-21 | 32.50 | 35.50 | 31.00 | 31.00 | 125,001 |
2022-07-20 | 32.00 | 32.00 | 30.50 | 30.50 | 55,379 |
2022-07-19 | 33.00 | 33.00 | 32.00 | 32.00 | 5,000 |
2022-07-18 | 33.50 | 33.50 | 33.00 | 33.00 | 8,060 |
2022-07-15 | 31.60 | 31.60 | 31.60 | 33.50 | 419 |
2022-07-14 | 33.50 | 32.50 | 32.50 | 32.50 | 5,179 |
2022-07-13 | 33.50 | 33.50 | 33.50 | 33.50 | 1,376 |
2022-07-12 | 33.50 | 33.50 | 33.50 | 33.50 | 106 |
2022-07-11 | 33.50 | 33.50 | 33.50 | 33.50 | 420 |
2022-07-08 | 33.50 | 33.50 | 33.50 | 33.50 | 5,893 |
2022-07-07 | 32.60 | 32.60 | 32.60 | 33.50 | 538 |
2022-07-06 | 33.50 | 33.50 | 33.50 | 33.50 | 0 |
2022-07-05 | 34.00 | 34.00 | 33.50 | 33.50 | 7,507 |
2022-07-04 | 35.50 | 35.50 | 33.50 | 34.00 | 10,381 |
2022-07-01 | 35.50 | 35.50 | 35.50 | 35.50 | 4,022 |
2022-06-30 | 35.50 | 35.50 | 35.00 | 35.50 | 5,380 |
2022-06-29 | 35.50 | 35.50 | 35.50 | 35.50 | 35,000 |
2022-06-28 | 35.50 | 35.50 | 35.50 | 35.50 | 2,500 |
2022-06-27 | 35.50 | 35.50 | 35.50 | 35.50 | 10,510 |
2022-06-24 | 36.50 | 36.50 | 35.50 | 35.50 | 13,097 |
2022-06-23 | 37.50 | 37.50 | 36.50 | 36.50 | 7,585 |
2022-06-22 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2022-06-21 | 37.50 | 37.50 | 37.50 | 37.50 | 830 |
2022-06-20 | 37.50 | 37.50 | 37.50 | 37.50 | 425 |
2022-06-17 | 37.50 | 37.50 | 37.50 | 37.50 | 1,400 |
2022-06-16 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2022-06-15 | 37.50 | 37.50 | 37.50 | 37.50 | 17,015 |
2022-06-14 | 36.50 | 36.50 | 36.50 | 37.50 | 695 |
2022-06-13 | 37.50 | 37.50 | 37.50 | 37.50 | 10,000 |
2022-06-10 | 38.00 | 38.00 | 37.50 | 37.50 | 34,033 |
2022-06-09 | 38.00 | 38.00 | 38.00 | 38.00 | 5,760 |
2022-06-08 | 38.00 | 38.00 | 38.00 | 38.00 | 6,355 |
2022-06-07 | 38.00 | 38.00 | 38.00 | 38.00 | 34 |
2022-06-06 | 38.00 | 38.00 | 38.00 | 38.00 | 17,985 |
2022-06-03 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-02 | 38.00 | 38.00 | 38.00 | 38.00 | 0 |
2022-06-01 | 38.00 | 38.00 | 38.00 | 38.00 | 5,041 |
2022-05-31 | 38.00 | 38.00 | 38.00 | 38.00 | 300 |
2022-05-30 | 38.00 | 38.00 | 38.00 | 38.00 | 55,000 |
2022-05-27 | 38.00 | 38.00 | 38.00 | 38.00 | 11,141 |
2022-05-26 | 37.50 | 38.00 | 37.50 | 38.00 | 20,299 |
2022-05-25 | 37.50 | 37.50 | 37.50 | 37.50 | 4,244 |
2022-05-24 | 41.00 | 41.00 | 37.50 | 37.50 | 61,848 |
2022-05-23 | 38.50 | 41.40 | 41.40 | 41.40 | 63,810 |
2022-05-20 | 38.50 | 38.50 | 38.50 | 38.50 | 36,500 |
2022-05-19 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-05-18 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2022-05-17 | 38.50 | 38.50 | 38.50 | 38.50 | 12,000 |
2022-05-16 | 38.50 | 38.50 | 38.50 | 38.50 | 100 |
2022-05-13 | 38.50 | 38.50 | 38.50 | 38.50 | 18,084 |
2022-05-12 | 39.00 | 39.00 | 38.50 | 38.50 | 3,112 |
2022-05-11 | 39.00 | 39.00 | 39.00 | 39.00 | 19,527 |
2022-05-10 | 37.50 | 37.50 | 37.50 | 39.00 | 12,784 |
2022-05-09 | 39.40 | 40.50 | 38.50 | 38.50 | 22,000 |
2022-05-06 | 40.50 | 40.50 | 40.50 | 40.50 | 1,213 |
2022-05-05 | 41.00 | 41.00 | 40.50 | 40.50 | 56,410 |
2022-05-04 | 41.00 | 41.00 | 41.00 | 41.00 | 26,537 |
2022-05-03 | 40.00 | 41.00 | 39.00 | 41.00 | 24,979 |
2022-05-02 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2022-04-29 | 39.50 | 39.50 | 39.50 | 39.50 | 11,005 |
2022-04-28 | 37.50 | 39.50 | 37.50 | 39.50 | 42,994 |
2022-04-27 | 37.50 | 37.50 | 37.50 | 37.50 | 20,313 |
2022-04-26 | 37.50 | 37.50 | 37.50 | 37.50 | 15,075 |
2022-04-25 | 38.00 | 38.00 | 37.50 | 37.50 | 6,331 |
2022-04-22 | 38.00 | 38.00 | 38.00 | 38.00 | 49,862 |
2022-04-21 | 36.50 | 38.00 | 36.50 | 38.00 | 41,000 |
2022-04-20 | 36.00 | 36.00 | 36.00 | 36.00 | 20,665 |
2022-04-19 | 34.00 | 36.00 | 34.00 | 36.00 | 114,621 |
2022-04-18 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-04-15 | 34.00 | 34.00 | 34.00 | 34.00 | 0 |
2022-04-14 | 34.00 | 34.00 | 34.00 | 34.00 | 26,719 |
2022-04-13 | 34.00 | 34.00 | 34.00 | 34.00 | 17,771 |
2022-04-12 | 35.50 | 34.00 | 34.00 | 34.00 | 197,650 |
2022-04-11 | 35.50 | 35.50 | 35.50 | 35.50 | 18,823 |
2022-04-08 | 35.50 | 35.50 | 35.50 | 35.50 | 9,013 |
2022-04-07 | 37.50 | 37.00 | 35.50 | 35.50 | 54,546 |
2022-04-06 | 38.00 | 38.00 | 37.00 | 37.50 | 20,257 |
2022-04-05 | 38.00 | 38.00 | 38.00 | 38.00 | 47,119 |
2022-04-04 | 38.00 | 38.00 | 38.00 | 38.00 | 54,895 |
2022-04-01 | 38.00 | 38.00 | 38.00 | 38.00 | 8,444 |
2022-03-31 | 39.00 | 39.00 | 37.75 | 38.00 | 86,522 |
2022-03-30 | 41.50 | 41.50 | 39.00 | 39.00 | 71,312 |
2022-03-29 | 41.50 | 41.50 | 40.50 | 41.50 | 31,443 |
2022-03-28 | 41.50 | 41.50 | 41.50 | 41.50 | 11,512 |
2022-03-25 | 41.50 | 41.50 | 41.50 | 41.50 | 36,900 |
2022-03-24 | 41.50 | 42.50 | 41.50 | 41.50 | 27,154 |
2022-03-23 | 41.50 | 41.50 | 41.50 | 41.50 | 61,028 |
2022-03-22 | 41.50 | 41.50 | 41.50 | 41.50 | 5,978 |
2022-03-21 | 41.50 | 41.50 | 40.00 | 41.50 | 574 |
2022-03-18 | 41.50 | 41.50 | 41.50 | 41.50 | 5,361 |
2022-03-17 | 43.00 | 43.00 | 41.50 | 41.50 | 31,424 |
2022-03-16 | 43.50 | 43.50 | 43.00 | 43.00 | 16,000 |
2022-03-15 | 43.50 | 43.50 | 43.50 | 43.50 | 34,268 |
2022-03-14 | 43.50 | 43.50 | 43.00 | 43.50 | 198,088 |
2022-03-11 | 42.50 | 44.50 | 42.00 | 44.50 | 73,652 |
2022-03-10 | 42.50 | 42.50 | 42.50 | 42.50 | 57,246 |
2022-03-09 | 43.50 | 43.50 | 42.50 | 42.50 | 44,613 |
2022-03-08 | 42.20 | 43.50 | 42.20 | 43.50 | 24,233 |
2022-03-07 | 43.50 | 43.50 | 43.00 | 43.00 | 12,888 |
2022-03-04 | 44.50 | 44.50 | 44.00 | 44.00 | 18,311 |
2022-03-03 | 44.50 | 44.50 | 44.50 | 44.50 | 1,508 |
2022-03-02 | 44.50 | 44.50 | 44.50 | 44.50 | 211 |
2022-03-01 | 44.00 | 45.00 | 44.00 | 44.50 | 10,064 |
2022-02-28 | 43.50 | 44.00 | 43.50 | 44.00 | 71,213 |
2022-02-25 | 43.00 | 43.50 | 43.00 | 43.50 | 3,793 |
2022-02-24 | 46.00 | 46.00 | 42.00 | 43.00 | 73,438 |
2022-02-23 | 47.50 | 47.50 | 47.00 | 47.00 | 18,926 |
2022-02-22 | 48.00 | 48.00 | 47.50 | 47.50 | 17,500 |
2022-02-21 | 49.00 | 49.00 | 48.00 | 48.00 | 123,873 |
2022-02-18 | 51.50 | 51.50 | 49.00 | 49.00 | 42,921 |
2022-02-17 | 51.50 | 51.50 | 51.50 | 51.50 | 18,160 |
2022-02-16 | 50.50 | 53.50 | 50.50 | 51.50 | 124,048 |
2022-02-15 | 48.50 | 49.00 | 48.50 | 49.00 | 31,000 |
2022-02-14 | 49.50 | 49.50 | 48.50 | 48.50 | 47,226 |
2022-02-11 | 47.00 | 47.00 | 47.00 | 47.00 | 160,000 |
2022-02-10 | 47.00 | 47.00 | 47.00 | 47.00 | 61,645 |
2022-02-09 | 47.00 | 47.00 | 46.50 | 47.00 | 32,449 |
2022-02-08 | 47.50 | 48.50 | 47.00 | 45.50 | 59,096 |
2022-02-07 | 48.50 | 48.50 | 45.50 | 45.50 | 56,414 |
2022-02-04 | 48.50 | 48.50 | 48.50 | 48.50 | 4,319 |
2022-02-03 | 48.50 | 48.50 | 48.50 | 48.50 | 2,442 |
2022-02-02 | 49.00 | 49.00 | 49.00 | 49.00 | 25,088 |
2022-02-01 | 50.00 | 50.00 | 49.00 | 49.00 | 8,928 |
2022-01-31 | 49.00 | 49.00 | 49.00 | 49.00 | 43,840 |
2022-01-28 | 49.00 | 49.00 | 49.00 | 49.00 | 1,881 |
2022-01-27 | 49.00 | 49.00 | 49.00 | 49.00 | 105,910 |
2022-01-26 | 51.00 | 51.00 | 49.00 | 49.00 | 34,786 |
2022-01-25 | 51.50 | 51.50 | 51.00 | 51.00 | 14,314 |
2022-01-24 | 51.50 | 51.50 | 51.50 | 51.50 | 9,875 |
2022-01-21 | 51.50 | 51.50 | 51.00 | 51.50 | 34,648 |
2022-01-20 | 54.50 | 54.50 | 51.50 | 51.50 | 222,427 |
2022-01-19 | 58.50 | 58.50 | 58.00 | 58.00 | 3,886 |
2022-01-18 | 59.50 | 59.50 | 58.50 | 58.50 | 29,726 |
2022-01-17 | 60.00 | 60.00 | 59.50 | 59.50 | 34,860 |
2022-01-14 | 60.00 | 60.20 | 60.20 | 60.20 | 28,275 |
2022-01-13 | 60.00 | 60.00 | 59.00 | 60.00 | 51,727 |
2022-01-12 | 59.50 | 60.00 | 59.50 | 60.00 | 45,191 |
2022-01-11 | 58.00 | 59.50 | 58.00 | 59.50 | 41,089 |
2022-01-10 | 59.00 | 59.00 | 58.00 | 58.00 | 36,733 |
2022-01-07 | 59.00 | 59.00 | 58.50 | 59.00 | 55,624 |
2022-01-06 | 60.00 | 60.00 | 59.00 | 59.00 | 29,293 |
2022-01-05 | 60.00 | 58.40 | 58.40 | 60.00 | 33,971 |
2022-01-04 | 60.00 | 61.00 | 61.00 | 60.00 | 17,772 |
2022-01-03 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2021-12-31 | 58.50 | 60.00 | 58.50 | 60.00 | 19,810 |
2021-12-30 | 58.50 | 58.50 | 58.50 | 58.50 | 4,470 |
2021-12-29 | 55.00 | 58.50 | 55.00 | 58.50 | 46,427 |
2021-12-28 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
2021-12-27 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
2021-12-24 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
2021-12-23 | 55.50 | 55.50 | 55.00 | 55.00 | 22,200 |
2021-12-22 | 54.40 | 54.40 | 54.40 | 55.50 | 14,194 |
2021-12-21 | 55.50 | 55.50 | 55.50 | 55.50 | 25,000 |
2021-12-20 | 57.00 | 57.00 | 55.50 | 55.50 | 16,566 |
2021-12-17 | 57.00 | 58.20 | 58.20 | 57.00 | 22,175 |
2021-12-16 | 57.00 | 57.00 | 57.00 | 57.00 | 4,005 |
2021-12-15 | 58.00 | 58.00 | 57.00 | 57.00 | 13,159 |
2021-12-14 | 59.00 | 60.00 | 58.00 | 58.00 | 22,663 |
2021-12-13 | 61.00 | 61.00 | 59.00 | 59.00 | 42,809 |
2021-12-10 | 61.00 | 61.00 | 61.00 | 61.00 | 16,253 |
2021-12-09 | 62.00 | 62.00 | 61.00 | 61.00 | 55,933 |
2021-12-08 | 59.00 | 62.00 | 58.00 | 62.00 | 124,762 |
2021-12-07 | 51.00 | 59.00 | 51.00 | 59.00 | 261,338 |
2021-12-06 | 51.00 | 50.40 | 50.40 | 50.40 | 39,649 |
2021-12-03 | 51.00 | 51.00 | 51.00 | 51.00 | 113,464 |
2021-12-02 | 51.00 | 51.00 | 51.00 | 51.00 | 11,193 |
2021-12-01 | 52.00 | 51.50 | 48.00 | 48.00 | 98,196 |
2021-11-30 | 53.00 | 53.00 | 52.00 | 52.00 | 16,045 |
2021-11-29 | 53.50 | 52.00 | 52.00 | 52.00 | 43,465 |
2021-11-26 | 53.50 | 53.50 | 52.00 | 53.50 | 96,139 |
2021-11-25 | 53.50 | 53.50 | 53.50 | 53.50 | 7,893 |
2021-11-24 | 53.00 | 54.50 | 53.00 | 53.50 | 40,316 |
2021-11-23 | 56.00 | 56.00 | 53.00 | 53.00 | 50,128 |
2021-11-22 | 57.00 | 56.50 | 53.60 | 53.60 | 102,965 |
2021-11-19 | 59.50 | 59.50 | 57.00 | 57.00 | 36,294 |
2021-11-18 | 62.50 | 62.50 | 59.50 | 59.50 | 87,406 |
2021-11-17 | 65.00 | 65.00 | 62.00 | 62.50 | 164,011 |
2021-11-16 | 64.00 | 65.60 | 65.60 | 65.60 | 69,224 |
2021-11-15 | 69.00 | 69.00 | 63.50 | 64.00 | 233,222 |
2021-11-12 | 69.50 | 69.50 | 69.00 | 69.00 | 25,021 |
2021-11-11 | 69.50 | 69.50 | 69.50 | 69.50 | 11,168 |
2021-11-10 | 70.00 | 70.00 | 69.50 | 69.50 | 48,226 |
2021-11-09 | 70.00 | 70.00 | 70.00 | 70.00 | 19,712 |
2021-11-08 | 68.40 | 68.40 | 68.40 | 70.00 | 2,259 |
2021-11-05 | 70.00 | 70.00 | 70.00 | 70.00 | 18,271 |
2021-11-04 | 68.40 | 70.00 | 68.40 | 70.00 | 50,557 |
2021-11-03 | 71.50 | 71.50 | 69.50 | 70.00 | 40,520 |
2021-11-02 | 73.00 | 73.00 | 71.50 | 71.50 | 22,700 |
2021-11-01 | 72.50 | 73.00 | 72.50 | 73.00 | 64,221 |
2021-10-29 | 71.50 | 71.50 | 71.00 | 71.00 | 35,291 |
2021-10-28 | 71.50 | 71.50 | 71.50 | 71.50 | 39,883 |
2021-10-27 | 71.50 | 71.50 | 71.50 | 71.50 | 55,915 |
2021-10-26 | 71.50 | 71.50 | 71.50 | 71.50 | 30,036 |
2021-10-25 | 71.50 | 71.50 | 71.50 | 71.50 | 27,611 |
2021-10-22 | 73.00 | 73.00 | 71.50 | 71.50 | 101,701 |
2021-10-21 | 71.50 | 73.00 | 71.50 | 73.00 | 302,351 |
2021-10-20 | 84.50 | 85.00 | 74.00 | 74.00 | 113,565 |
2021-10-19 | 84.50 | 86.60 | 86.60 | 84.50 | 33,748 |
2021-10-18 | 92.50 | 92.50 | 84.00 | 84.50 | 260,497 |
2021-10-15 | 78.00 | 84.50 | 76.00 | 84.50 | 135,761 |
2021-10-14 | 78.00 | 78.00 | 78.00 | 78.00 | 18,726 |
2021-10-13 | 75.60 | 78.00 | 75.60 | 78.00 | 29,275 |
2021-10-12 | 77.50 | 77.50 | 77.50 | 77.50 | 50,435 |
2021-10-11 | 77.50 | 77.50 | 77.50 | 77.50 | 26,682 |
2021-10-08 | 77.50 | 77.50 | 77.50 | 77.50 | 1,907 |
2021-10-07 | 77.50 | 75.60 | 75.60 | 75.60 | 7,172 |
2021-10-06 | 78.50 | 78.50 | 77.50 | 77.50 | 22,336 |
2021-10-05 | 78.50 | 78.50 | 78.50 | 78.50 | 1,874 |
2021-10-04 | 79.00 | 79.00 | 78.50 | 78.50 | 18,000 |
2021-10-01 | 80.00 | 80.00 | 79.00 | 79.00 | 4,902 |
2021-09-30 | 80.00 | 80.00 | 80.00 | 80.00 | 16,117 |
2021-09-29 | 80.50 | 80.50 | 80.00 | 80.00 | 9,881 |
2021-09-28 | 80.50 | 80.50 | 78.00 | 80.50 | 44,973 |
2021-09-27 | 81.50 | 81.50 | 80.50 | 80.50 | 8,265 |
2021-09-24 | 81.50 | 81.50 | 81.50 | 81.50 | 39,162 |
2021-09-23 | 80.00 | 81.50 | 80.00 | 81.50 | 49,810 |
2021-09-22 | 77.50 | 80.00 | 80.00 | 80.00 | 225,282 |
2021-09-21 | 74.00 | 74.00 | 74.00 | 74.00 | 9,545 |
2021-09-20 | 75.00 | 74.00 | 74.00 | 74.00 | 42,835 |
2021-09-17 | 75.50 | 75.50 | 74.00 | 74.00 | 24,084 |
2021-09-16 | 75.50 | 75.50 | 75.50 | 75.50 | 9,087 |
2021-09-15 | 76.00 | 76.00 | 75.50 | 75.50 | 44,438 |
2021-09-14 | 78.00 | 78.00 | 76.00 | 76.00 | 8,129 |
2021-09-13 | 80.70 | 79.00 | 78.00 | 78.00 | 34,612 |
2021-09-10 | 80.70 | 80.70 | 80.70 | 80.70 | 125,840 |
2021-09-09 | 80.70 | 80.70 | 80.70 | 80.70 | 7,347 |
2021-09-08 | 80.50 | 81.50 | 80.50 | 80.70 | 38,776 |
2021-09-07 | 79.00 | 79.00 | 79.00 | 79.00 | 26,047 |
2021-09-06 | 77.00 | 79.00 | 77.00 | 79.00 | 105,639 |
2021-09-03 | 75.50 | 77.00 | 75.50 | 77.00 | 19,424 |
2021-09-02 | 75.00 | 75.50 | 75.00 | 75.50 | 66,623 |
2021-09-01 | 75.00 | 75.00 | 75.00 | 75.00 | 5,679 |
2021-08-31 | 77.00 | 77.00 | 77.00 | 75.00 | 11,562 |
2021-08-30 | 75.00 | 75.00 | 75.00 | 75.00 | 0 |
2021-08-27 | 75.00 | 75.00 | 75.00 | 75.00 | 4,150 |
2021-08-26 | 75.50 | 75.50 | 75.00 | 75.00 | 8,390 |
2021-08-25 | 76.00 | 76.00 | 75.50 | 75.50 | 35,792 |
2021-08-24 | 76.00 | 76.00 | 76.00 | 76.00 | 23,430 |
2021-08-23 | 76.50 | 76.50 | 76.00 | 76.00 | 34,370 |
2021-08-20 | 78.00 | 78.00 | 76.50 | 76.50 | 24,347 |
2021-08-19 | 78.00 | 79.00 | 77.00 | 78.00 | 12,314 |
2021-08-18 | 78.50 | 79.00 | 79.00 | 79.00 | 35,463 |
2021-08-17 | 81.50 | 81.50 | 77.50 | 78.50 | 60,883 |
2021-08-16 | 79.50 | 80.00 | 79.50 | 80.00 | 113,794 |
2021-08-13 | 79.50 | 80.00 | 79.50 | 79.50 | 50,159 |
2021-08-12 | 78.50 | 80.00 | 80.00 | 80.00 | 52,848 |
2021-08-11 | 75.00 | 78.50 | 75.00 | 78.50 | 39,960 |
2021-08-10 | 74.50 | 75.00 | 73.00 | 75.00 | 289,140 |
2021-08-09 | 72.00 | 74.50 | 72.00 | 74.50 | 118,068 |
2021-08-06 | 69.00 | 72.00 | 68.50 | 72.00 | 152,797 |
2021-08-05 | 68.50 | 74.00 | 69.00 | 73.00 | 405,310 |
2021-08-04 | 68.50 | 68.50 | 68.50 | 68.50 | 24,308 |
2021-08-03 | 69.50 | 69.50 | 68.00 | 68.00 | 64,684 |
2021-08-02 | 70.00 | 70.00 | 70.00 | 69.50 | 49,730 |
2021-07-30 | 69.50 | 70.00 | 70.00 | 69.50 | 5,677 |
2021-07-29 | 69.50 | 69.50 | 69.50 | 69.50 | 6,107 |
2021-07-28 | 69.50 | 69.50 | 69.50 | 69.50 | 11,111 |
2021-07-27 | 69.00 | 69.50 | 69.00 | 69.50 | 78,681 |
2021-07-26 | 69.00 | 69.00 | 69.00 | 69.00 | 36,685 |
2021-07-23 | 69.00 | 69.00 | 68.00 | 68.50 | 13,487 |
2021-07-22 | 68.00 | 68.00 | 68.00 | 68.00 | 12,840 |
2021-07-21 | 68.00 | 68.00 | 66.00 | 68.00 | 21,760 |
2021-07-20 | 68.00 | 69.80 | 69.80 | 68.00 | 14,734 |
2021-07-19 | 72.00 | 73.00 | 68.00 | 68.00 | 94,303 |
2021-07-16 | 72.00 | 72.00 | 72.00 | 72.00 | 36,831 |
2021-07-15 | 72.00 | 72.00 | 72.00 | 72.00 | 22,244 |
2021-07-14 | 72.00 | 72.00 | 72.00 | 72.00 | 2,559 |
2021-07-13 | 68.50 | 72.00 | 68.50 | 72.00 | 54,164 |
2021-07-12 | 68.00 | 68.50 | 68.00 | 68.50 | 30,083 |
2021-07-09 | 70.50 | 70.50 | 66.50 | 68.00 | 193,930 |
2021-07-08 | 73.50 | 75.60 | 70.50 | 70.50 | 46,468 |
2021-07-07 | 74.00 | 74.00 | 73.50 | 73.50 | 41,364 |
2021-07-06 | 74.50 | 74.50 | 74.50 | 74.50 | 101,074 |
2021-07-05 | 74.50 | 75.00 | 75.00 | 74.50 | 16,537 |
2021-07-02 | 74.50 | 74.50 | 74.50 | 74.50 | 17,174 |
2021-07-01 | 76.50 | 76.50 | 74.50 | 74.50 | 50,114 |
2021-06-30 | 76.50 | 78.00 | 78.00 | 78.00 | 28,130 |
2021-06-29 | 78.50 | 78.50 | 76.50 | 76.50 | 21,562 |
2021-06-28 | 78.50 | 78.50 | 78.50 | 78.50 | 23,633 |
2021-06-25 | 78.50 | 74.40 | 74.40 | 78.50 | 5,480 |
2021-06-24 | 78.50 | 78.50 | 78.50 | 78.50 | 12,741 |
2021-06-23 | 78.50 | 78.50 | 78.50 | 78.50 | 774,733 |
2021-06-22 | 84.00 | 84.00 | 78.50 | 78.50 | 83,484 |
2021-06-21 | 85.50 | 85.50 | 84.00 | 84.00 | 15,347 |
2021-06-18 | 87.00 | 87.00 | 85.50 | 85.50 | 16,884 |
2021-06-17 | 86.50 | 87.00 | 86.50 | 87.00 | 130,916 |
2021-06-16 | 86.50 | 86.50 | 86.50 | 86.50 | 7,836 |
2021-06-15 | 84.50 | 86.50 | 84.50 | 86.50 | 21,727 |
2021-06-14 | 84.00 | 84.50 | 83.50 | 84.50 | 260,530 |
2021-06-11 | 86.00 | 86.00 | 83.50 | 84.00 | 99,802 |
2021-06-10 | 89.00 | 89.00 | 84.50 | 86.00 | 81,637 |
2021-06-09 | 89.00 | 91.00 | 91.00 | 89.00 | 16,854 |
2021-06-08 | 94.20 | 94.20 | 89.00 | 89.00 | 53,208 |
2021-06-07 | 89.50 | 89.50 | 89.50 | 89.50 | 10,130 |
2021-06-04 | 88.50 | 89.50 | 88.50 | 89.50 | 8,469 |
2021-06-03 | 88.50 | 88.50 | 88.50 | 88.50 | 1,567 |
2021-06-02 | 88.50 | 87.00 | 87.00 | 88.50 | 13,571 |
2021-06-01 | 89.00 | 89.00 | 89.00 | 89.00 | 145,683 |
2021-05-28 | 89.00 | 89.00 | 89.00 | 89.00 | 8,888 |
2021-05-27 | 89.00 | 89.50 | 89.00 | 89.00 | 39,163 |
2021-05-26 | 86.00 | 89.50 | 86.00 | 89.00 | 132,448 |
2021-05-25 | 84.50 | 86.00 | 84.50 | 86.00 | 29,296 |
2021-05-24 | 84.00 | 84.00 | 84.00 | 84.00 | 55,249 |
2021-05-21 | 85.00 | 85.00 | 84.00 | 84.00 | 53,145 |
2021-05-20 | 80.00 | 85.00 | 80.00 | 85.00 | 58,065 |
2021-05-19 | 89.00 | 89.50 | 84.00 | 84.00 | 81,055 |
2021-05-18 | 88.50 | 88.50 | 87.50 | 87.50 | 60,958 |
2021-05-17 | 89.50 | 89.50 | 88.50 | 88.50 | 16,428 |
2021-05-14 | 89.50 | 89.50 | 89.50 | 89.50 | 6,517 |
2021-05-13 | 93.00 | 93.00 | 89.50 | 89.50 | 82,324 |
2021-05-12 | 93.50 | 93.50 | 91.50 | 93.00 | 20,377 |
2021-05-11 | 98.50 | 98.50 | 93.50 | 93.50 | 56,805 |
2021-05-10 | 98.00 | 100.50 | 98.00 | 98.50 | 30,633 |
2021-05-07 | 95.40 | 98.00 | 95.40 | 98.00 | 107,602 |
2021-05-06 | 95.50 | 95.50 | 95.50 | 95.50 | 16,992 |
2021-05-05 | 96.00 | 96.00 | 95.50 | 95.50 | 2,469 |
2021-05-04 | 97.00 | 97.00 | 97.00 | 97.00 | 85,135 |
2021-04-30 | 102.50 | 102.50 | 97.00 | 97.00 | 74,682 |
2021-04-29 | 102.00 | 104.00 | 98.80 | 104.00 | 57,378 |
2021-04-28 | 97.00 | 102.50 | 98.00 | 102.00 | 198,204 |
2021-04-27 | 93.00 | 99.00 | 93.00 | 97.00 | 193,074 |
2021-04-26 | 91.00 | 93.00 | 87.00 | 93.00 | 266,452 |
2021-04-23 | 83.00 | 83.00 | 83.00 | 83.00 | 29,428 |
2021-04-22 | 83.50 | 83.50 | 83.00 | 83.00 | 38,884 |
2021-04-21 | 83.50 | 84.00 | 83.00 | 83.50 | 88,906 |
2021-04-20 | 80.00 | 83.50 | 78.00 | 83.50 | 75,515 |
2021-04-19 | 79.50 | 79.50 | 79.50 | 79.50 | 55,941 |
2021-04-16 | 73.50 | 83.50 | 73.50 | 79.50 | 231,902 |
2021-04-15 | 73.50 | 73.50 | 73.50 | 73.50 | 72,767 |
2021-04-14 | 74.00 | 74.00 | 73.50 | 73.50 | 3,015,167 |
2021-04-13 | 74.00 | 74.00 | 74.00 | 74.00 | 60,377 |
2021-04-12 | 72.00 | 74.00 | 70.50 | 74.00 | 290,358 |
2021-04-09 | 68.00 | 71.00 | 69.50 | 70.50 | 441,059 |
2021-04-08 | 68.00 | 68.00 | 68.00 | 68.00 | 707,047 |
2021-04-07 | 69.00 | 69.00 | 69.00 | 68.00 | 144,563 |
2021-04-06 | 68.00 | 68.00 | 68.00 | 68.00 | 123,849 |
2021-04-01 | 68.00 | 68.50 | 65.00 | 68.00 | 180,209 |
2021-03-31 | 69.50 | 67.00 | 67.00 | 67.00 | 256,814 |
2021-03-30 | 68.00 | 69.50 | 68.80 | 69.50 | 167,100 |
2021-03-29 | 66.00 | 69.40 | 69.40 | 68.00 | 190,331 |
2021-03-26 | 63.50 | 65.00 | 65.00 | 65.00 | 406,537 |
2021-03-25 | 62.50 | 63.50 | 62.00 | 63.50 | 799,222 |
2021-03-24 | 67.00 | 67.00 | 56.00 | 62.50 | 1,691,160 |
2021-03-23 | 107.50 | 64.00 | 64.00 | 64.00 | 879,387 |
2021-03-22 | 108.50 | 105.50 | 105.50 | 105.50 | 25,967 |
2021-03-19 | 111.00 | 108.50 | 104.00 | 104.00 | 128,218 |
2021-03-18 | 108.50 | 113.50 | 110.00 | 111.00 | 89,545 |
2021-03-17 | 106.00 | 109.50 | 109.50 | 109.50 | 85,972 |
2021-03-16 | 108.00 | 108.00 | 105.50 | 106.00 | 92,186 |
2021-03-15 | 94.00 | 108.00 | 94.00 | 108.00 | 426,957 |
2021-03-12 | 92.00 | 92.00 | 90.50 | 90.50 | 419,024 |
2021-03-11 | 92.00 | 92.00 | 92.00 | 92.00 | 25,707 |
2021-03-10 | 87.50 | 92.00 | 86.50 | 92.00 | 271,337 |
2021-03-09 | 88.00 | 88.00 | 86.50 | 86.50 | 32,147 |
2021-03-08 | 88.00 | 88.00 | 88.00 | 88.00 | 21,976 |
2021-03-05 | 90.50 | 90.50 | 88.00 | 88.00 | 39,969 |
2021-03-04 | 91.00 | 91.00 | 90.50 | 90.50 | 31,783 |
2021-03-03 | 90.50 | 91.00 | 90.50 | 91.00 | 102,667 |
2021-03-02 | 91.50 | 92.00 | 91.60 | 90.50 | 151,681 |
2021-03-01 | 88.00 | 90.50 | 88.00 | 90.50 | 713,329 |
2021-02-26 | 88.00 | 90.00 | 86.40 | 90.00 | 70,743 |
2021-02-25 | 88.00 | 88.00 | 88.00 | 88.00 | 23,549 |
2021-02-24 | 88.00 | 88.00 | 88.00 | 88.00 | 9,213 |
2021-02-23 | 89.00 | 90.00 | 90.00 | 88.00 | 35,669 |
2021-02-22 | 89.00 | 89.00 | 88.00 | 89.00 | 100,439 |
2021-02-19 | 90.80 | 90.80 | 89.00 | 89.00 | 92,228 |
2021-02-18 | 90.50 | 90.50 | 90.50 | 90.50 | 44,050 |
2021-02-17 | 90.50 | 90.50 | 90.50 | 90.50 | 10,221 |
2021-02-16 | 90.50 | 90.50 | 90.50 | 90.50 | 60,465 |
2021-02-15 | 91.00 | 91.00 | 91.00 | 90.50 | 15,129 |
2021-02-12 | 89.00 | 90.50 | 88.50 | 90.50 | 236,108 |
2021-02-11 | 89.00 | 90.00 | 90.00 | 89.00 | 56,839 |
2021-02-10 | 89.00 | 89.50 | 89.00 | 89.00 | 23,275 |
2021-02-09 | 91.00 | 91.00 | 86.00 | 89.00 | 108,810 |
2021-02-08 | 91.00 | 91.00 | 91.00 | 91.00 | 17,234 |
2021-02-05 | 90.50 | 91.00 | 90.50 | 91.00 | 176,943 |
2021-02-04 | 90.50 | 90.50 | 90.50 | 90.50 | 259,198 |
2021-02-03 | 90.50 | 92.00 | 89.20 | 89.20 | 14,671 |
2021-02-02 | 86.50 | 90.50 | 86.50 | 90.50 | 215,411 |
2021-02-01 | 83.50 | 86.50 | 83.50 | 86.50 | 74,097 |
2021-01-29 | 84.00 | 84.80 | 82.50 | 83.50 | 15,789 |
2021-01-28 | 85.50 | 85.50 | 84.00 | 84.00 | 56,305 |
2021-01-27 | 84.50 | 86.50 | 84.50 | 86.50 | 77,106 |
2021-01-26 | 81.00 | 84.50 | 81.00 | 84.50 | 168,138 |
2021-01-25 | 86.50 | 85.00 | 80.80 | 80.80 | 204,563 |
2021-01-22 | 89.50 | 88.00 | 85.00 | 86.50 | 124,739 |
2021-01-21 | 89.50 | 89.50 | 89.50 | 89.50 | 44,219 |
2021-01-20 | 89.50 | 89.50 | 89.50 | 89.50 | 63,584 |
2021-01-19 | 89.50 | 89.50 | 89.50 | 89.50 | 25,402 |
2021-01-18 | 92.00 | 92.00 | 92.00 | 89.50 | 102,013 |
2021-01-15 | 89.00 | 91.00 | 91.00 | 91.00 | 123,879 |
2021-01-14 | 90.50 | 89.00 | 89.00 | 89.00 | 110,094 |
2021-01-13 | 92.00 | 90.50 | 88.50 | 89.00 | 183,269 |
2021-01-12 | 94.00 | 94.00 | 92.00 | 92.00 | 106,783 |
2021-01-11 | 94.00 | 95.40 | 95.40 | 95.40 | 63,758 |
2021-01-08 | 96.50 | 96.50 | 93.50 | 94.00 | 151,235 |
2021-01-07 | 99.50 | 97.00 | 96.50 | 96.50 | 116,749 |
2021-01-06 | 102.50 | 101.00 | 99.50 | 99.50 | 176,385 |
2021-01-05 | 102.50 | 102.50 | 102.50 | 102.50 | 18,575 |
2021-01-04 | 102.50 | 102.50 | 102.50 | 102.50 | 26,222 |
2020-12-31 | 102.50 | 102.50 | 102.50 | 102.50 | 1,682 |
2020-12-30 | 105.50 | 105.50 | 101.50 | 102.50 | 94,199 |
2020-12-29 | 102.50 | 105.50 | 102.00 | 105.50 | 56,271 |
2020-12-24 | 101.75 | 102.00 | 102.00 | 102.50 | 86,953 |
2020-12-23 | 95.50 | 100.75 | 95.00 | 100.75 | 60,406 |
2020-12-22 | 93.50 | 95.50 | 93.00 | 95.50 | 66,469 |
2020-12-21 | 90.00 | 97.00 | 90.00 | 93.50 | 78,778 |
2020-12-18 | 97.50 | 97.50 | 97.00 | 97.00 | 92,492 |
2020-12-17 | 94.00 | 97.50 | 94.00 | 97.50 | 54,032 |
2020-12-16 | 93.00 | 98.00 | 93.50 | 98.00 | 319,860 |
2020-12-15 | 94.50 | 94.50 | 91.00 | 93.00 | 516,760 |
2020-12-14 | 99.00 | 97.00 | 95.00 | 95.00 | 162,419 |
2020-12-11 | 103.50 | 100.00 | 100.00 | 100.00 | 63,138 |
2020-12-10 | 105.50 | 105.50 | 103.50 | 103.50 | 32,199 |
2020-12-09 | 110.50 | 110.50 | 105.50 | 105.50 | 43,551 |
2020-12-08 | 109.50 | 110.50 | 109.50 | 110.50 | 344,661 |
2020-12-07 | 106.00 | 107.50 | 106.00 | 107.50 | 82,313 |
2020-12-04 | 103.00 | 106.00 | 103.00 | 106.00 | 107,005 |
2020-12-03 | 110.00 | 103.00 | 96.50 | 103.00 | 386,506 |
2020-12-02 | 119.00 | 110.50 | 109.00 | 110.00 | 325,057 |
2020-12-01 | 118.50 | 118.50 | 117.00 | 117.00 | 25,367 |
2020-11-30 | 119.75 | 119.75 | 118.50 | 118.50 | 51,538 |
2020-11-27 | 123.25 | 117.50 | 117.50 | 117.50 | 75,553 |
2020-11-26 | 123.50 | 123.50 | 122.50 | 123.00 | 84,754 |
2020-11-25 | 118.50 | 124.75 | 118.50 | 123.50 | 179,250 |
2020-11-24 | 117.50 | 120.00 | 120.00 | 118.50 | 120,055 |
2020-11-23 | 113.50 | 119.00 | 113.50 | 117.50 | 133,249 |
2020-11-20 | 113.50 | 114.50 | 112.00 | 113.50 | 71,364 |
2020-11-19 | 104.50 | 113.50 | 104.50 | 113.50 | 117,830 |
2020-11-18 | 103.50 | 104.00 | 103.50 | 104.00 | 46,205 |
2020-11-17 | 102.50 | 102.50 | 102.50 | 102.50 | 19,278 |
2020-11-16 | 100.50 | 103.50 | 100.50 | 102.50 | 53,225 |
2020-11-13 | 99.50 | 101.00 | 98.00 | 100.50 | 386,339 |
2020-11-12 | 101.00 | 101.00 | 99.50 | 99.50 | 14,412 |
2020-11-11 | 99.50 | 101.00 | 101.00 | 101.00 | 104,707 |
2020-11-10 | 106.00 | 106.00 | 99.50 | 99.50 | 171,462 |
2020-11-09 | 109.50 | 109.50 | 107.50 | 107.50 | 168,143 |
2020-11-06 | 109.50 | 109.50 | 109.50 | 109.50 | 41,174 |
2020-11-05 | 109.50 | 109.50 | 109.50 | 109.50 | 57,763 |
2020-11-04 | 106.00 | 110.00 | 106.00 | 109.50 | 104,069 |
2020-11-03 | 104.50 | 107.00 | 102.50 | 106.00 | 83,238 |
2020-11-02 | 100.00 | 100.00 | 98.50 | 100.00 | 45,438 |
2020-10-30 | 101.50 | 101.50 | 100.00 | 100.00 | 30,990 |
2020-10-29 | 98.00 | 102.00 | 97.50 | 101.50 | 52,243 |
2020-10-28 | 105.00 | 105.00 | 98.00 | 98.00 | 64,052 |
2020-10-27 | 105.00 | 105.00 | 105.00 | 105.00 | 23,196 |
2020-10-26 | 105.00 | 105.00 | 105.00 | 105.00 | 41,002 |
2020-10-23 | 111.50 | 111.50 | 105.00 | 105.00 | 118,754 |
2020-10-22 | 98.50 | 108.00 | 102.50 | 106.50 | 380,194 |
2020-10-21 | 95.00 | 97.00 | 95.00 | 97.00 | 63,481 |
2020-10-20 | 95.00 | 95.00 | 94.50 | 95.00 | 69,004 |
2020-10-16 | 90.50 | 90.50 | 89.00 | 89.00 | 19,317 |
2020-10-15 | 93.50 | 93.50 | 89.00 | 89.00 | 45,147 |
2020-10-14 | 93.50 | 93.50 | 93.50 | 93.50 | 13,775 |
2020-10-13 | 93.50 | 93.50 | 93.50 | 93.50 | 23,827 |
2020-10-12 | 93.50 | 95.00 | 92.00 | 93.50 | 21,316 |
2020-10-09 | 94.00 | 94.00 | 93.50 | 93.50 | 36,964 |
2020-10-08 | 93.50 | 95.00 | 93.50 | 94.00 | 43,337 |
2020-10-07 | 93.50 | 92.00 | 91.00 | 92.00 | 35,999 |
2020-10-06 | 95.00 | 95.00 | 91.00 | 91.00 | 10,671 |
2020-10-05 | 92.00 | 95.00 | 95.00 | 95.00 | 120,862 |
2020-10-02 | 93.00 | 93.00 | 92.00 | 92.00 | 9,025 |
2020-10-01 | 97.00 | 97.00 | 91.00 | 91.00 | 179,420 |
2020-09-30 | 86.50 | 97.00 | 93.50 | 97.00 | 244,365 |
2020-09-29 | 85.00 | 86.50 | 85.00 | 86.50 | 82,665 |
2020-09-28 | 83.00 | 83.50 | 83.00 | 83.50 | 47,588 |
2020-09-25 | 83.00 | 83.00 | 83.00 | 83.00 | 27,900 |
2020-09-24 | 83.00 | 83.00 | 83.00 | 83.00 | 44,949 |
2020-09-23 | 83.00 | 83.00 | 83.00 | 83.00 | 105,589 |
2020-09-22 | 83.00 | 81.00 | 81.00 | 81.00 | 27,570 |
2020-09-21 | 84.50 | 87.00 | 87.00 | 87.00 | 114,870 |
2020-09-18 | 83.50 | 83.50 | 83.00 | 83.50 | 117,862 |
2020-09-17 | 84.00 | 84.00 | 83.50 | 83.50 | 22,742 |
2020-09-16 | 84.00 | 84.00 | 84.00 | 84.00 | 19,028 |
2020-09-15 | 85.00 | 85.00 | 84.00 | 84.00 | 17,313 |
2020-09-14 | 84.00 | 85.00 | 84.00 | 85.00 | 28,791 |
2020-09-11 | 84.00 | 84.00 | 84.00 | 84.00 | 28,471 |
2020-09-10 | 88.00 | 88.00 | 82.00 | 86.50 | 86,521 |
2020-09-09 | 80.00 | 87.00 | 80.00 | 86.50 | 83,380 |
2020-09-08 | 80.00 | 80.00 | 80.00 | 80.00 | 41,599 |
2020-09-07 | 77.50 | 80.00 | 77.50 | 80.00 | 54,839 |
2020-09-04 | 80.50 | 80.50 | 76.00 | 77.50 | 86,215 |
2020-09-03 | 85.00 | 85.00 | 80.50 | 80.50 | 109,385 |
2020-09-02 | 85.00 | 85.00 | 85.00 | 85.00 | 53,408 |
2020-09-01 | 91.00 | 92.00 | 85.00 | 85.00 | 147,718 |
2020-08-28 | 88.50 | 91.00 | 88.50 | 91.00 | 270,137 |
2020-08-27 | 88.00 | 90.00 | 87.00 | 88.50 | 133,368 |
2020-08-26 | 83.00 | 89.50 | 83.00 | 88.00 | 288,059 |
2020-08-25 | 86.00 | 85.60 | 83.00 | 83.00 | 262,548 |
2020-08-24 | 70.00 | 86.00 | 78.50 | 85.50 | 1,082,024 |
2020-08-21 | 69.00 | 69.00 | 69.00 | 69.00 | 26,710 |
2020-08-20 | 68.50 | 69.00 | 68.50 | 69.00 | 59,432 |
2020-08-19 | 68.50 | 68.50 | 68.50 | 68.50 | 21,015 |
2020-08-18 | 65.00 | 68.50 | 65.00 | 68.50 | 67,337 |
2020-08-17 | 64.80 | 65.00 | 64.00 | 66.00 | 74,061 |
2020-08-14 | 63.00 | 66.00 | 63.00 | 63.50 | 54,041 |
2020-08-13 | 63.00 | 66.20 | 64.00 | 63.00 | 53,266 |
2020-08-12 | 63.00 | 64.00 | 64.00 | 63.00 | 103,546 |
2020-08-11 | 63.20 | 65.00 | 63.00 | 63.00 | 79,767 |
2020-08-10 | 66.00 | 66.00 | 66.00 | 66.00 | 12,712 |
2020-08-07 | 67.00 | 66.00 | 62.60 | 66.00 | 39,787 |
2020-08-06 | 67.50 | 66.00 | 66.00 | 67.00 | 25,520 |
2020-08-05 | 67.50 | 67.50 | 67.50 | 67.50 | 38,182 |
2020-08-04 | 68.50 | 68.00 | 67.50 | 67.50 | 5,321 |
2020-08-03 | 68.50 | 68.00 | 68.00 | 68.50 | 18,504 |
2020-07-31 | 68.50 | 68.50 | 68.50 | 68.50 | 4,230 |
2020-07-30 | 71.00 | 71.00 | 69.50 | 71.00 | 42,892 |
2020-07-29 | 71.00 | 71.00 | 71.00 | 71.00 | 18,247 |
2020-07-28 | 71.00 | 72.00 | 72.00 | 71.00 | 1,249 |
2020-07-27 | 71.00 | 71.00 | 70.00 | 71.00 | 25,590 |
2020-07-24 | 71.00 | 71.00 | 71.00 | 71.00 | 5,068 |
2020-07-23 | 71.00 | 71.00 | 71.00 | 71.00 | 5,978 |
2020-07-22 | 71.00 | 71.00 | 71.00 | 71.00 | 30,087 |
2020-07-21 | 71.00 | 71.00 | 71.00 | 71.00 | 52,509 |
2020-07-20 | 71.00 | 72.00 | 70.00 | 71.00 | 22,363 |
2020-07-17 | 71.00 | 71.00 | 71.00 | 71.00 | 11,831 |
2020-07-16 | 72.00 | 72.00 | 71.00 | 71.00 | 18,000 |
2020-07-15 | 73.00 | 74.00 | 72.00 | 72.00 | 40,745 |
2020-07-14 | 73.00 | 74.00 | 69.20 | 73.00 | 14,105 |
2020-07-13 | 71.00 | 72.00 | 72.00 | 73.00 | 92,111 |
2020-07-10 | 71.00 | 71.00 | 71.00 | 71.00 | 16,629 |
2020-07-09 | 67.00 | 72.00 | 67.00 | 71.00 | 22,761 |
2020-07-08 | 70.50 | 69.00 | 69.00 | 70.50 | 23,827 |
2020-07-07 | 70.50 | 70.50 | 70.50 | 70.50 | 14,500 |
2020-07-06 | 70.00 | 70.50 | 68.00 | 70.50 | 35,027 |
2020-07-03 | 70.00 | 73.00 | 73.00 | 70.00 | 22,590 |
2020-07-02 | 74.00 | 74.00 | 70.00 | 70.00 | 21,828 |
2020-07-01 | 67.00 | 67.00 | 67.00 | 70.50 | 12,927 |
2020-06-30 | 69.50 | 71.00 | 69.50 | 69.50 | 20,098 |
2020-06-29 | 72.80 | 72.80 | 71.00 | 71.00 | 61,991 |
2020-06-26 | 71.50 | 73.00 | 73.00 | 71.50 | 20,865 |
2020-06-25 | 70.00 | 71.50 | 68.00 | 68.50 | 50,109 |
2020-06-24 | 65.00 | 67.00 | 65.00 | 63.50 | 346,229 |
2020-06-23 | 63.50 | 65.00 | 65.00 | 63.50 | 28,288 |
2020-06-22 | 63.00 | 63.50 | 63.00 | 63.50 | 34,424 |
2020-06-19 | 66.00 | 66.00 | 63.00 | 63.00 | 15,296 |
2020-06-18 | 65.20 | 65.20 | 65.20 | 63.00 | 13,613 |
2020-06-17 | 66.00 | 66.00 | 64.00 | 63.00 | 25,474 |
2020-06-16 | 63.00 | 63.00 | 60.00 | 61.50 | 162,904 |
2020-06-15 | 65.40 | 66.00 | 60.00 | 61.50 | 95,438 |
2020-06-12 | 69.00 | 65.50 | 64.00 | 65.50 | 75,663 |
2020-06-11 | 71.00 | 71.00 | 67.40 | 69.00 | 36,311 |
2020-06-10 | 71.00 | 71.00 | 68.50 | 69.00 | 29,507 |
2020-06-09 | 68.50 | 69.50 | 68.50 | 69.50 | 54,790 |
2020-06-08 | 68.00 | 68.00 | 68.00 | 68.00 | 67,978 |
2020-06-05 | 69.00 | 69.00 | 68.40 | 68.00 | 45,306 |
2020-06-04 | 69.00 | 69.00 | 67.00 | 68.00 | 68,452 |
2020-06-03 | 70.50 | 70.50 | 69.00 | 69.00 | 35,381 |
2020-06-02 | 70.50 | 70.50 | 70.50 | 70.50 | 14,198 |
2020-06-01 | 69.00 | 70.50 | 67.60 | 70.50 | 34,638 |
2020-05-29 | 69.00 | 69.00 | 69.00 | 69.00 | 29,350 |
2020-05-28 | 69.50 | 69.50 | 69.00 | 69.00 | 842 |
2020-05-27 | 69.50 | 69.50 | 69.50 | 69.50 | 56,941 |
2020-05-26 | 69.00 | 69.70 | 69.00 | 69.50 | 74,502 |
2020-05-22 | 73.00 | 73.00 | 69.00 | 73.00 | 38,981 |
2020-05-21 | 73.00 | 74.00 | 73.00 | 73.00 | 85,745 |
2020-05-20 | 76.00 | 74.00 | 70.00 | 73.00 | 403,648 |
2020-05-19 | 67.00 | 74.00 | 74.00 | 74.00 | 189,488 |
2020-05-18 | 62.00 | 68.00 | 62.00 | 68.00 | 117,397 |
2020-05-15 | 65.00 | 65.00 | 61.00 | 62.00 | 41,335 |
2020-05-14 | 63.50 | 63.50 | 63.50 | 63.50 | 5,963 |
2020-05-13 | 63.50 | 63.50 | 63.50 | 63.50 | 8,760 |
2020-05-12 | 63.50 | 63.50 | 63.50 | 63.50 | 24,066 |
2020-05-11 | 63.50 | 63.50 | 63.50 | 63.50 | 16,994 |
2020-05-07 | 63.50 | 63.50 | 63.50 | 63.50 | 29,474 |
2020-05-06 | 57.50 | 64.00 | 62.00 | 63.50 | 109,876 |
2020-05-05 | 57.50 | 57.50 | 57.50 | 57.50 | 22,586 |
2020-05-04 | 59.50 | 58.00 | 58.00 | 57.50 | 82,735 |
2020-05-01 | 63.00 | 63.00 | 60.00 | 60.00 | 44,258 |
2020-04-30 | 67.00 | 67.00 | 63.00 | 66.00 | 47,180 |
2020-04-29 | 67.50 | 66.00 | 66.00 | 66.00 | 37,112 |
2020-04-28 | 69.00 | 69.00 | 67.50 | 67.50 | 52,024 |
2020-04-27 | 69.00 | 69.00 | 68.00 | 67.50 | 52,714 |
2020-04-24 | 67.50 | 67.50 | 67.00 | 67.00 | 27,271 |
2020-04-23 | 67.50 | 66.00 | 66.00 | 67.50 | 34,330 |
2020-04-22 | 67.50 | 67.50 | 66.00 | 67.50 | 51,240 |
2020-04-21 | 69.00 | 69.00 | 67.50 | 67.50 | 23,814 |
2020-04-20 | 69.50 | 70.00 | 69.00 | 69.50 | 126,236 |
2020-04-17 | 70.00 | 70.50 | 69.50 | 69.50 | 27,859 |
2020-04-16 | 69.00 | 70.00 | 68.00 | 70.00 | 61,197 |
2020-04-15 | 74.00 | 74.00 | 69.00 | 69.00 | 148,040 |
2020-04-14 | 67.00 | 73.50 | 65.50 | 64.50 | 143,524 |
2020-04-09 | 64.50 | 65.00 | 65.00 | 64.50 | 47,835 |
2020-04-08 | 64.00 | 64.50 | 64.00 | 64.50 | 21,276 |
2020-04-07 | 61.00 | 63.50 | 62.00 | 61.00 | 76,185 |
2020-04-06 | 58.50 | 61.00 | 58.50 | 58.50 | 54,353 |
2020-04-03 | 58.50 | 58.50 | 58.50 | 58.50 | 68,202 |
2020-04-03 | 58.50 | 57.00 | 57.00 | 58.50 | 78,428 |
2020-04-02 | 59.00 | 58.50 | 58.50 | 58.50 | 22,640 |
2020-04-02 | 59.00 | 59.00 | 58.50 | 59.00 | 18,442 |
2020-04-01 | 57.00 | 59.00 | 59.00 | 59.00 | 57,759 |
2020-04-01 | 57.00 | 58.00 | 56.00 | 57.00 | 37,337 |
2020-03-31 | 52.50 | 57.75 | 53.50 | 52.50 | 53,530 |
2020-03-30 | 48.50 | 51.25 | 50.00 | 48.50 | 47,933 |
2020-03-27 | 49.50 | 49.50 | 49.00 | 49.50 | 32,913 |
2020-03-26 | 46.50 | 47.50 | 46.50 | 46.50 | 82,260 |
2020-03-25 | 44.50 | 46.00 | 44.00 | 44.50 | 40,657 |
2020-03-24 | 44.00 | 44.00 | 44.00 | 44.00 | 5,000 |
2020-03-23 | 46.00 | 46.00 | 44.00 | 46.00 | 45,651 |
2020-03-20 | 43.50 | 47.10 | 44.50 | 43.00 | 38,902 |
2020-03-19 | 47.50 | 47.50 | 43.00 | 47.50 | 46,571 |
2020-03-18 | 47.00 | 47.00 | 47.00 | 47.00 | 0 |
2020-03-17 | 48.00 | 49.00 | 47.00 | 48.00 | 19,976 |
2020-03-16 | 53.50 | 51.50 | 48.50 | 53.50 | 69,720 |
2020-03-13 | 54.00 | 54.00 | 53.50 | 54.00 | 23,254 |
2020-03-12 | 55.50 | 55.50 | 54.00 | 56.00 | 17,822 |
2020-03-11 | 57.00 | 58.00 | 55.50 | 57.00 | 36,988 |
2020-03-10 | 56.50 | 58.00 | 57.00 | 56.50 | 111,753 |
2020-03-09 | 55.50 | 56.50 | 52.00 | 60.00 | 95,626 |
2020-03-06 | 64.00 | 65.00 | 59.00 | 60.00 | 117,477 |
2020-03-05 | 69.00 | 70.50 | 64.00 | 68.50 | 94,461 |
2020-03-04 | 64.00 | 68.50 | 66.50 | 63.50 | 148,181 |
2020-03-03 | 59.00 | 64.00 | 63.50 | 59.50 | 137,220 |
2020-03-02 | 56.50 | 60.00 | 59.00 | 55.50 | 169,103 |
2020-02-28 | 59.00 | 57.00 | 55.50 | 59.00 | 181,573 |
2020-02-27 | 63.00 | 65.00 | 56.50 | 63.50 | 382,215 |
2020-02-26 | 68.50 | 68.50 | 59.00 | 68.50 | 353,903 |
2020-02-25 | 69.00 | 69.00 | 68.50 | 69.00 | 68,638 |
2020-02-24 | 75.00 | 74.00 | 69.00 | 75.00 | 326,219 |
2020-02-21 | 75.50 | 76.00 | 74.00 | 75.00 | 66,118 |
2020-02-20 | 74.50 | 75.50 | 74.50 | 75.50 | 78,826 |
2020-02-19 | 70.00 | 74.50 | 70.00 | 74.50 | 229,121 |
2020-02-18 | 72.00 | 70.00 | 68.50 | 70.00 | 435,305 |
2020-02-17 | 84.50 | 85.00 | 68.50 | 72.00 | 916,744 |
2020-02-14 | 84.00 | 84.50 | 84.00 | 84.50 | 33,970 |
2020-02-13 | 84.50 | 84.50 | 83.00 | 84.00 | 51,782 |
2020-02-12 | 84.50 | 87.00 | 87.00 | 84.50 | 30,661 |
2020-02-11 | 84.50 | 85.00 | 84.50 | 84.50 | 111,576 |
2020-02-10 | 84.00 | 85.50 | 84.00 | 84.50 | 109,195 |
2020-02-07 | 84.00 | 85.00 | 82.50 | 84.00 | 54,614 |
2020-02-06 | 84.00 | 84.00 | 81.50 | 84.00 | 34,275 |
2020-02-05 | 84.00 | 84.00 | 84.00 | 84.00 | 15,786 |
2020-02-04 | 85.00 | 84.00 | 84.00 | 84.00 | 25,761 |
2020-02-03 | 85.50 | 86.00 | 85.00 | 85.00 | 53,587 |
2020-01-31 | 85.00 | 85.50 | 85.00 | 85.00 | 161,036 |
2020-01-30 | 85.00 | 85.50 | 85.00 | 85.00 | 87,701 |
2020-01-29 | 83.50 | 86.00 | 86.00 | 85.00 | 54,138 |
2020-01-28 | 81.50 | 83.50 | 81.50 | 83.50 | 87,540 |
2020-01-27 | 85.00 | 82.00 | 81.25 | 81.50 | 88,112 |
2020-01-24 | 85.50 | 85.50 | 85.00 | 85.00 | 107,715 |
2020-01-23 | 87.00 | 87.00 | 85.50 | 85.50 | 85,178 |
2020-01-22 | 83.25 | 86.50 | 85.00 | 85.75 | 302,592 |
2020-01-21 | 76.50 | 83.25 | 76.00 | 83.25 | 203,024 |
2020-01-20 | 78.00 | 78.00 | 75.00 | 76.50 | 116,570 |
2020-01-17 | 78.00 | 78.00 | 78.00 | 78.00 | 28,646 |
2020-01-16 | 78.50 | 78.50 | 74.00 | 78.00 | 325,968 |
2020-01-15 | 81.00 | 81.00 | 78.50 | 78.50 | 90,998 |
2020-01-14 | 87.50 | 81.00 | 81.00 | 80.25 | 276,989 |
2020-01-13 | 91.00 | 91.00 | 87.50 | 87.50 | 205,671 |
2020-01-10 | 93.00 | 93.00 | 91.00 | 91.00 | 61,504 |
2020-01-09 | 92.50 | 93.00 | 92.50 | 93.00 | 69,025 |
2020-01-08 | 94.50 | 94.50 | 92.50 | 92.50 | 50,936 |
2020-01-07 | 92.50 | 94.50 | 92.00 | 94.50 | 166,122 |
2020-01-06 | 92.50 | 92.50 | 92.50 | 92.50 | 124,643 |
2020-01-03 | 93.50 | 94.00 | 92.50 | 92.50 | 114,390 |
2020-01-02 | 90.50 | 93.50 | 90.50 | 93.50 | 66,673 |
2019-12-31 | 90.50 | 91.00 | 90.50 | 90.50 | 164,293 |
2019-12-30 | 93.50 | 93.50 | 88.50 | 90.50 | 123,655 |
2019-12-27 | 88.00 | 96.00 | 93.50 | 93.50 | 368,751 |
2019-12-24 | 81.50 | 92.50 | 81.50 | 88.00 | 369,422 |
2019-12-23 | 71.00 | 82.50 | 71.00 | 81.50 | 498,209 |
2019-12-20 | 70.50 | 70.50 | 70.50 | 70.50 | 88,623 |
2019-12-19 | 70.50 | 70.50 | 70.50 | 70.50 | 28,297 |
2019-12-18 | 72.50 | 72.50 | 70.00 | 70.50 | 57,754 |
2019-12-17 | 73.50 | 73.50 | 72.50 | 72.50 | 102,208 |
2019-12-16 | 73.50 | 73.50 | 73.50 | 73.50 | 76,227 |
2019-12-13 | 73.50 | 74.00 | 73.50 | 73.50 | 208,152 |
2019-12-12 | 66.75 | 73.00 | 66.50 | 73.00 | 402,221 |
2019-12-11 | 66.75 | 66.75 | 66.75 | 66.75 | 19,561 |
2019-12-10 | 66.75 | 66.75 | 66.75 | 66.75 | 58,631 |
2019-12-09 | 68.50 | 68.50 | 66.50 | 66.75 | 60,873 |
2019-12-06 | 67.50 | 69.00 | 69.00 | 67.50 | 63,126 |
2019-12-05 | 69.50 | 69.50 | 68.75 | 69.50 | 136,755 |
2019-12-04 | 73.50 | 73.50 | 66.50 | 69.50 | 346,029 |
2019-12-03 | 71.00 | 71.00 | 68.25 | 68.50 | 77,776 |
2019-12-02 | 71.00 | 73.00 | 73.00 | 71.00 | 161,316 |
2019-11-29 | 71.00 | 71.50 | 70.00 | 71.00 | 130,085 |
2019-11-28 | 71.00 | 71.00 | 69.00 | 71.00 | 43,261 |
2019-11-27 | 71.00 | 71.00 | 71.00 | 71.00 | 11,398 |
2019-11-26 | 71.00 | 71.00 | 71.00 | 71.00 | 15,446 |
2019-11-25 | 71.50 | 71.50 | 71.00 | 71.00 | 50,844 |
2019-11-22 | 70.50 | 71.50 | 70.50 | 71.50 | 87,035 |
2019-11-21 | 70.50 | 70.50 | 70.50 | 70.50 | 30,719 |
2019-11-20 | 70.50 | 70.50 | 70.50 | 70.50 | 21,889 |
2019-11-19 | 70.50 | 70.50 | 70.50 | 70.50 | 28,239 |
2019-11-18 | 70.50 | 70.50 | 70.50 | 70.50 | 34,558 |
2019-11-15 | 72.75 | 74.00 | 70.50 | 70.50 | 104,133 |
2019-11-14 | 71.00 | 72.75 | 71.00 | 72.75 | 146,814 |
2019-11-13 | 66.00 | 71.00 | 66.00 | 71.00 | 97,099 |
2019-11-12 | 65.50 | 66.00 | 65.50 | 66.00 | 73,127 |
2019-11-11 | 69.00 | 69.00 | 65.50 | 65.50 | 84,576 |
2019-11-08 | 71.50 | 71.50 | 69.00 | 69.00 | 113,869 |
2019-11-07 | 71.50 | 71.50 | 71.50 | 71.50 | 35,708 |
2019-11-06 | 72.00 | 72.00 | 69.50 | 71.50 | 317,601 |
2019-11-05 | 72.00 | 72.00 | 71.00 | 72.00 | 94,713 |
2019-11-04 | 74.00 | 75.00 | 72.00 | 72.00 | 238,587 |
2019-11-01 | 72.00 | 74.00 | 72.00 | 74.00 | 127,687 |
2019-10-31 | 72.50 | 72.50 | 72.50 | 72.50 | 42,527 |
2019-10-30 | 74.00 | 74.00 | 72.50 | 72.50 | 101,589 |
2019-10-29 | 76.00 | 76.00 | 74.00 | 76.00 | 211,243 |
2019-10-28 | 69.00 | 77.50 | 69.00 | 76.00 | 479,753 |
2019-10-25 | 64.50 | 70.50 | 64.50 | 69.50 | 87,318 |
2019-10-24 | 63.50 | 65.00 | 63.50 | 64.50 | 92,527 |
2019-10-23 | 62.00 | 63.50 | 62.00 | 63.50 | 41,502 |
2019-10-22 | 61.50 | 62.00 | 61.50 | 62.00 | 118,263 |
2019-10-21 | 64.50 | 63.50 | 61.50 | 61.50 | 277,715 |
2019-10-18 | 61.00 | 64.50 | 61.00 | 64.50 | 361,971 |
2019-10-17 | 59.50 | 61.00 | 59.50 | 61.00 | 97,320 |
2019-10-16 | 62.00 | 62.00 | 58.50 | 59.50 | 347,661 |
2019-10-15 | 62.00 | 62.00 | 56.00 | 55.00 | 438,941 |
2019-10-14 | 48.80 | 55.00 | 48.80 | 55.00 | 99,292 |
2019-10-11 | 48.80 | 48.80 | 48.80 | 48.80 | 13,000 |
2019-10-10 | 49.00 | 49.00 | 48.80 | 49.00 | 14,236 |
2019-10-09 | 49.25 | 49.25 | 49.00 | 49.00 | 17,741 |
2019-10-08 | 46.30 | 50.75 | 46.30 | 49.25 | 102,510 |
2019-10-07 | 45.50 | 46.30 | 45.50 | 46.30 | 56,293 |
2019-10-04 | 46.00 | 46.50 | 45.00 | 45.50 | 44,946 |
2019-10-03 | 48.00 | 48.00 | 46.00 | 46.00 | 90,413 |
2019-10-02 | 48.50 | 48.50 | 48.00 | 48.00 | 8,700 |
2019-10-01 | 51.00 | 51.00 | 48.50 | 48.50 | 80,453 |
2019-09-30 | 52.00 | 52.00 | 51.00 | 51.00 | 18,893 |
2019-09-27 | 52.00 | 52.00 | 52.00 | 52.00 | 45,200 |
2019-09-26 | 52.00 | 52.00 | 52.00 | 52.00 | 9,750 |
2019-09-25 | 54.50 | 54.50 | 51.00 | 52.00 | 52,970 |
2019-09-24 | 56.00 | 56.00 | 54.50 | 54.50 | 52,769 |
2019-09-23 | 54.00 | 56.00 | 53.00 | 56.00 | 24,152 |
2019-09-20 | 54.00 | 54.00 | 54.00 | 54.00 | 4,307 |
2019-09-19 | 54.00 | 54.00 | 54.00 | 54.00 | 6,001 |
2019-09-18 | 55.00 | 55.00 | 54.00 | 54.00 | 36,672 |
2019-09-17 | 51.50 | 57.00 | 51.50 | 55.00 | 53,303 |
2019-09-16 | 47.50 | 52.00 | 47.00 | 51.50 | 101,323 |
2019-09-13 | 48.50 | 48.50 | 46.50 | 47.50 | 65,387 |
2019-09-12 | 51.50 | 51.50 | 46.00 | 48.50 | 287,372 |
2019-09-11 | 58.00 | 58.00 | 51.50 | 51.50 | 76,596 |
2019-09-10 | 60.50 | 60.50 | 59.00 | 59.00 | 43,200 |
2019-09-09 | 63.00 | 63.00 | 59.00 | 60.50 | 13,423 |
2019-09-06 | 62.00 | 62.00 | 61.00 | 61.00 | 37,618 |
2019-09-05 | 62.50 | 62.50 | 62.00 | 62.00 | 24,683 |
2019-09-04 | 60.50 | 64.50 | 60.50 | 62.50 | 281,981 |
2019-09-03 | 56.50 | 62.25 | 56.50 | 60.50 | 216,172 |
2019-09-02 | 56.00 | 56.50 | 56.00 | 56.50 | 26,806 |
2019-08-30 | 54.00 | 56.00 | 54.00 | 56.00 | 108,040 |
2019-08-29 | 54.50 | 54.50 | 54.00 | 54.50 | 54,718 |
2019-08-28 | 57.50 | 56.00 | 53.50 | 54.50 | 146,218 |
2019-08-27 | 57.00 | 59.50 | 57.00 | 57.50 | 323,386 |
2019-08-23 | 57.00 | 57.00 | 57.00 | 57.00 | 118,755 |
2019-08-22 | 57.00 | 58.50 | 57.00 | 57.00 | 121,154 |
2019-08-21 | 54.00 | 57.50 | 52.50 | 57.00 | 395,150 |
2019-08-20 | 42.00 | 53.50 | 42.00 | 53.50 | 723,484 |
2019-08-19 | 38.50 | 45.50 | 38.50 | 42.00 | 338,234 |
2019-08-16 | 34.00 | 34.00 | 34.00 | 34.00 | 11,982 |
2019-08-15 | 34.50 | 34.50 | 33.00 | 34.00 | 35,086 |
2019-08-14 | 33.80 | 34.00 | 33.80 | 34.00 | 38,160 |
2019-08-13 | 34.80 | 34.80 | 33.80 | 33.80 | 126,564 |
2019-08-12 | 36.00 | 36.00 | 34.80 | 34.80 | 61,325 |
2019-08-09 | 38.00 | 38.00 | 36.00 | 36.00 | 62,228 |
2019-08-08 | 38.50 | 38.50 | 38.50 | 38.50 | 4,574 |
2019-08-07 | 38.50 | 38.50 | 38.50 | 38.50 | 19,152 |
2019-08-06 | 38.50 | 38.50 | 38.20 | 38.50 | 64,309 |
2019-08-05 | 39.00 | 39.00 | 39.00 | 38.50 | 38,356 |
2019-08-02 | 38.50 | 39.00 | 38.50 | 39.00 | 49,472 |
2019-08-01 | 38.50 | 38.50 | 38.50 | 38.50 | 3,779 |
2019-07-31 | 39.00 | 39.00 | 38.50 | 38.50 | 39,496 |
2019-07-30 | 39.00 | 40.00 | 39.00 | 39.00 | 49,073 |
2019-07-29 | 37.50 | 39.00 | 37.50 | 39.00 | 105,496 |
2019-07-26 | 37.50 | 37.50 | 37.00 | 37.50 | 54,753 |
2019-07-25 | 37.50 | 37.50 | 37.50 | 37.50 | 38,495 |
2019-07-24 | 38.50 | 38.50 | 37.00 | 37.50 | 140,783 |
2019-07-23 | 32.00 | 41.00 | 36.00 | 39.00 | 441,442 |
2019-07-22 | 32.00 | 32.00 | 32.00 | 32.00 | 26,426 |
2019-07-19 | 32.00 | 32.00 | 32.00 | 32.00 | 5,000 |
2019-07-18 | 32.00 | 32.00 | 32.00 | 32.00 | 9,503 |
2019-07-17 | 32.00 | 32.00 | 32.00 | 32.00 | 0 |
2019-07-16 | 32.00 | 32.00 | 32.00 | 32.00 | 56,570 |
2019-07-15 | 31.80 | 32.00 | 31.80 | 32.00 | 8,500 |
2019-07-12 | 31.00 | 31.80 | 31.00 | 31.80 | 15,934 |
2019-07-11 | 30.50 | 31.00 | 30.00 | 31.00 | 92,109 |
2019-07-10 | 27.00 | 30.00 | 27.00 | 30.00 | 132,889 |
2019-07-09 | 29.50 | 29.50 | 26.30 | 27.00 | 144,004 |
2019-07-08 | 29.50 | 29.50 | 29.50 | 29.50 | 7,212 |
2019-07-05 | 29.50 | 29.50 | 29.50 | 29.50 | 153,019 |
2019-07-04 | 29.50 | 29.50 | 29.50 | 29.50 | 6,560 |
2019-07-03 | 29.50 | 29.50 | 29.50 | 29.50 | 75 |
2019-07-02 | 29.50 | 29.50 | 29.50 | 29.50 | 36 |
2019-07-01 | 29.50 | 29.50 | 29.50 | 29.50 | 6,660 |
2019-06-28 | 30.50 | 30.50 | 29.50 | 29.50 | 20,275 |
2019-06-27 | 31.30 | 31.30 | 30.50 | 30.50 | 2,500 |
2019-06-26 | 31.30 | 31.30 | 31.30 | 31.30 | 2,500 |
2019-06-25 | 31.80 | 31.80 | 31.30 | 31.30 | 30,101 |
2019-06-24 | 31.80 | 31.80 | 31.80 | 31.80 | 2,000 |
2019-06-21 | 31.50 | 31.80 | 31.50 | 31.50 | 47,581 |
2019-06-20 | 31.50 | 31.50 | 31.50 | 31.50 | 16,526 |
2019-06-19 | 29.50 | 31.50 | 29.50 | 31.50 | 49,899 |
2019-06-18 | 31.00 | 31.00 | 30.00 | 30.00 | 17,100 |
2019-06-17 | 35.00 | 35.00 | 31.00 | 31.00 | 89,912 |
2019-06-14 | 35.30 | 35.30 | 35.00 | 35.00 | 85,485 |
2019-06-13 | 35.30 | 35.30 | 35.30 | 35.30 | 53,174 |
2019-06-12 | 32.20 | 35.50 | 32.20 | 35.30 | 288,375 |
2019-06-11 | 32.00 | 32.20 | 32.00 | 32.20 | 16,132 |
2019-06-10 | 30.70 | 32.20 | 30.70 | 32.00 | 74,010 |
2019-06-07 | 30.50 | 30.70 | 30.50 | 30.70 | 8,000 |
2019-06-06 | 29.50 | 30.50 | 29.50 | 30.50 | 113,897 |
2019-06-05 | 29.00 | 29.00 | 29.00 | 29.00 | 15,470 |
2019-06-04 | 29.00 | 29.00 | 29.00 | 29.00 | 1,643 |
2019-06-03 | 29.00 | 29.00 | 29.00 | 29.00 | 3,361 |
2019-05-31 | 26.00 | 29.00 | 26.00 | 26.00 | 257,365 |
2019-05-30 | 26.00 | 26.00 | 26.00 | 26.00 | 11,322 |
2019-05-29 | 26.00 | 26.00 | 26.00 | 26.00 | 18,000 |
2019-05-28 | 26.00 | 26.00 | 26.00 | 26.00 | 101,926 |
2019-05-24 | 26.00 | 26.00 | 26.00 | 26.00 | 14,294 |
2019-05-23 | 27.50 | 27.50 | 26.50 | 26.50 | 213,504 |
2019-05-22 | 28.00 | 28.00 | 27.50 | 27.50 | 15,655 |
2019-05-21 | 27.50 | 27.50 | 27.50 | 27.50 | 46,857 |
2019-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | 6,435 |
2019-05-17 | 27.50 | 27.50 | 27.50 | 27.50 | 14,419 |
2019-05-16 | 27.50 | 27.50 | 27.50 | 27.50 | 300 |
2019-05-15 | 27.50 | 27.50 | 27.50 | 27.50 | 200 |
2019-05-14 | 27.50 | 27.50 | 27.50 | 27.50 | 15,000 |
2019-05-13 | 27.50 | 27.50 | 27.50 | 27.50 | 6,500 |
2019-05-10 | 27.50 | 27.50 | 27.50 | 27.50 | 20,000 |
2019-05-09 | 28.00 | 28.00 | 27.50 | 27.50 | 3,851 |
2019-05-08 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2019-05-07 | 28.00 | 28.00 | 28.00 | 28.00 | 7,000 |
2019-05-03 | 28.00 | 28.00 | 28.00 | 28.00 | 20,814 |
2019-05-02 | 28.50 | 28.50 | 28.00 | 28.00 | 9,000 |
2019-05-01 | 27.50 | 29.00 | 27.50 | 28.50 | 67,222 |
2019-04-30 | 26.50 | 27.50 | 26.50 | 27.50 | 5,600 |
2019-04-29 | 26.50 | 26.50 | 26.50 | 26.50 | 17,000 |