Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 89.00 | 90.00 | 86.20 | 90.00 | 833,620 |
2024-04-25 | 90.00 | 90.00 | 89.00 | 89.00 | 1,689,947 |
2024-04-24 | 90.00 | 90.00 | 90.00 | 90.00 | 9,592 |
2024-04-23 | 90.00 | 90.00 | 90.00 | 90.00 | 29,997 |
2024-04-22 | 89.50 | 93.80 | 90.00 | 90.00 | 28,098 |
2024-04-19 | 91.00 | 90.00 | 89.00 | 90.00 | 37,513 |
2024-04-18 | 91.50 | 91.50 | 91.50 | 91.50 | 30,408 |
2024-04-17 | 91.50 | 91.50 | 91.50 | 91.50 | 9,670 |
2024-04-16 | 91.50 | 91.50 | 91.50 | 91.50 | 27,846 |
2024-04-15 | 91.50 | 91.50 | 91.50 | 91.50 | 55,922 |
2024-04-12 | 91.50 | 91.50 | 90.00 | 91.50 | 250,524 |
2024-04-11 | 91.50 | 91.50 | 91.50 | 91.50 | 472,525 |
2024-04-10 | 91.50 | 91.50 | 91.50 | 91.50 | 23,570 |
2024-04-09 | 90.00 | 91.50 | 90.00 | 91.50 | 65,913 |
2024-04-08 | 89.50 | 90.00 | 89.50 | 90.00 | 36,942 |
2024-04-05 | 89.50 | 89.50 | 89.50 | 89.50 | 355,333 |
2024-04-04 | 89.50 | 89.50 | 89.50 | 89.50 | 69,815 |
2024-04-03 | 91.00 | 91.00 | 89.00 | 89.50 | 111,392 |
2024-04-02 | 91.00 | 91.00 | 91.00 | 91.00 | 74,570 |
2024-04-01 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2024-03-29 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2024-03-28 | 92.00 | 92.00 | 91.00 | 91.00 | 266,598 |
2024-03-27 | 92.00 | 92.50 | 92.00 | 92.00 | 591,597 |
2024-03-26 | 94.00 | 94.00 | 92.00 | 92.00 | 106,986 |
2024-03-25 | 95.00 | 95.00 | 94.00 | 94.00 | 37,720 |
2024-03-22 | 95.00 | 95.00 | 93.50 | 95.00 | 113,310 |
2024-03-21 | 98.50 | 98.50 | 95.00 | 95.00 | 107,715 |
2024-03-20 | 96.00 | 98.50 | 96.00 | 98.50 | 161,616 |
2024-03-19 | 96.00 | 96.00 | 95.00 | 95.00 | 333,489 |
2024-03-18 | 96.00 | 96.00 | 96.00 | 96.00 | 141,187 |
2024-03-15 | 97.50 | 97.50 | 96.00 | 96.00 | 80,529 |
2024-03-14 | 95.50 | 97.00 | 95.00 | 97.00 | 63,539 |
2024-03-13 | 92.50 | 96.50 | 92.50 | 95.50 | 353,203 |
2024-03-12 | 92.50 | 92.50 | 92.50 | 92.50 | 43,802 |
2024-03-11 | 92.50 | 91.00 | 91.00 | 92.50 | 34,684 |
2024-03-08 | 91.50 | 92.50 | 91.50 | 92.50 | 156,590 |
2024-03-07 | 91.00 | 91.50 | 91.00 | 91.50 | 25,374 |
2024-03-06 | 93.50 | 93.50 | 90.50 | 91.00 | 264,169 |
2024-03-05 | 91.50 | 92.50 | 90.00 | 90.50 | 180,968 |
2024-03-04 | 93.50 | 90.50 | 90.00 | 90.50 | 285,237 |
2024-03-01 | 94.50 | 95.00 | 93.50 | 93.50 | 13,832 |
2024-02-29 | 95.50 | 95.50 | 95.00 | 95.00 | 46,630 |
2024-02-28 | 91.00 | 96.00 | 91.00 | 95.50 | 136,404 |
2024-02-27 | 89.50 | 91.00 | 89.50 | 91.00 | 51,005 |
2024-02-26 | 89.50 | 89.50 | 89.50 | 89.50 | 81,938 |
2024-02-23 | 89.50 | 89.50 | 89.50 | 89.50 | 24,921 |
2024-02-22 | 89.50 | 91.00 | 91.00 | 91.00 | 375,445 |
2024-02-21 | 89.50 | 89.50 | 89.50 | 89.50 | 78,265 |
2024-02-20 | 89.50 | 89.50 | 89.50 | 89.50 | 158,938 |
2024-02-19 | 89.00 | 89.50 | 89.00 | 89.50 | 56,010 |
2024-02-16 | 91.00 | 91.00 | 88.50 | 89.00 | 56,003 |
2024-02-15 | 91.50 | 91.50 | 91.00 | 91.00 | 66,343 |
2024-02-14 | 91.50 | 91.50 | 91.50 | 91.50 | 38,332 |
2024-02-13 | 91.00 | 91.50 | 91.00 | 91.50 | 126,845 |
2024-02-12 | 91.00 | 91.00 | 91.00 | 91.00 | 28,977 |
2024-02-09 | 91.00 | 91.00 | 90.00 | 91.00 | 69,318 |
2024-02-08 | 91.00 | 94.00 | 91.00 | 91.00 | 114,630 |
2024-02-07 | 91.00 | 90.00 | 88.00 | 90.00 | 61,162 |
2024-02-06 | 94.50 | 94.50 | 91.00 | 91.00 | 51,652 |
2024-02-05 | 94.50 | 94.50 | 94.50 | 94.50 | 85,064 |
2024-02-02 | 94.50 | 94.50 | 94.50 | 94.50 | 146,078 |
2024-02-01 | 95.50 | 95.50 | 94.50 | 94.50 | 133,079 |
2024-01-31 | 95.50 | 95.50 | 95.50 | 95.50 | 51,863 |
2024-01-30 | 95.50 | 99.00 | 95.50 | 95.50 | 1,617 |
2024-01-29 | 96.00 | 98.00 | 95.50 | 95.50 | 451,196 |
2024-01-26 | 95.00 | 96.00 | 95.00 | 96.00 | 2,011,386 |
2024-01-25 | 94.50 | 95.00 | 94.50 | 95.00 | 15,971 |
2024-01-24 | 90.50 | 97.00 | 97.00 | 94.50 | 2,996,576 |
2024-01-23 | 90.50 | 90.50 | 90.50 | 90.50 | 67,846 |
2024-01-22 | 88.50 | 88.50 | 88.50 | 88.50 | 7,836 |
2024-01-19 | 88.50 | 88.50 | 88.50 | 88.50 | 191,484 |
2024-01-18 | 87.50 | 88.50 | 87.50 | 88.50 | 37,874 |
2024-01-17 | 87.50 | 87.50 | 83.50 | 87.50 | 33,782 |
2024-01-16 | 87.50 | 87.50 | 87.50 | 87.50 | 31,862 |
2024-01-15 | 87.50 | 92.00 | 92.00 | 92.00 | 17,457 |
2024-01-12 | 87.00 | 89.00 | 87.00 | 87.00 | 6,756 |
2024-01-11 | 87.00 | 87.00 | 85.00 | 87.00 | 32,226 |
2024-01-10 | 87.00 | 87.00 | 87.00 | 87.00 | 25,927 |
2024-01-09 | 87.00 | 87.00 | 87.00 | 87.00 | 63,000 |
2024-01-08 | 87.00 | 87.00 | 87.00 | 87.00 | 10,754 |
2024-01-05 | 87.00 | 87.00 | 87.00 | 87.00 | 90,708 |
2024-01-04 | 87.00 | 87.00 | 87.00 | 87.00 | 218,808 |
2024-01-03 | 87.00 | 88.50 | 87.00 | 87.00 | 51,115 |
2024-01-02 | 90.00 | 92.00 | 88.50 | 88.50 | 13,484 |
2024-01-01 | 90.00 | 90.00 | 90.00 | 90.00 | 0 |
2023-12-29 | 90.00 | 90.00 | 90.00 | 90.00 | 1,085 |
2023-12-28 | 91.50 | 92.00 | 90.00 | 90.00 | 43,889 |
2023-12-27 | 91.00 | 92.00 | 89.00 | 92.00 | 34,640 |
2023-12-26 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
2023-12-25 | 89.00 | 89.00 | 89.00 | 89.00 | 0 |
2023-12-22 | 88.00 | 90.00 | 88.00 | 89.00 | 26,228 |
2023-12-21 | 92.50 | 96.00 | 88.00 | 88.00 | 101,181 |
2023-12-20 | 89.00 | 92.50 | 89.00 | 92.50 | 59,213 |
2023-12-19 | 84.50 | 89.00 | 85.00 | 89.00 | 98,530 |
2023-12-18 | 83.50 | 83.50 | 83.50 | 83.50 | 1,120,468 |
2023-12-15 | 83.50 | 83.50 | 83.50 | 83.50 | 127,954 |
2023-12-14 | 83.00 | 83.50 | 83.00 | 83.50 | 16,903 |
2023-12-13 | 82.00 | 83.00 | 82.00 | 83.00 | 41,810 |
2023-12-12 | 83.50 | 83.50 | 82.00 | 82.00 | 28,190 |
2023-12-11 | 81.00 | 83.50 | 81.00 | 83.50 | 15,769 |
2023-12-08 | 76.50 | 81.00 | 76.50 | 81.00 | 168,955 |
2023-12-07 | 74.00 | 76.50 | 74.00 | 76.50 | 36,586 |
2023-12-06 | 74.00 | 74.00 | 74.00 | 74.00 | 50,000 |
2023-12-05 | 74.00 | 74.50 | 73.50 | 74.00 | 11,038 |
2023-12-04 | 74.00 | 74.00 | 74.00 | 74.00 | 16,987 |
2023-12-01 | 74.50 | 74.50 | 74.00 | 74.00 | 694 |
2023-11-30 | 73.50 | 74.00 | 73.50 | 74.00 | 725,204 |
2023-11-29 | 73.50 | 73.50 | 73.50 | 73.50 | 703,010 |
2023-11-28 | 75.00 | 75.00 | 73.50 | 73.50 | 3,278,172 |
2023-11-27 | 75.50 | 75.50 | 74.00 | 75.00 | 28,616 |
2023-11-24 | 76.00 | 76.00 | 75.50 | 75.50 | 3,659 |
2023-11-23 | 76.50 | 79.50 | 79.50 | 76.00 | 29,562 |
2023-11-22 | 78.50 | 81.50 | 81.50 | 81.50 | 19,920 |
2023-11-21 | 80.50 | 80.50 | 78.50 | 78.50 | 45,982 |
2023-11-20 | 80.50 | 80.50 | 80.50 | 80.50 | 26,153 |
2023-11-17 | 81.00 | 81.00 | 81.00 | 81.00 | 51,110 |
2023-11-16 | 81.00 | 81.00 | 81.00 | 81.00 | 84,684 |
2023-11-15 | 83.50 | 83.50 | 80.50 | 81.00 | 54,095 |
2023-11-14 | 83.00 | 84.50 | 79.50 | 83.50 | 45,981 |
2023-11-13 | 80.50 | 83.50 | 81.00 | 83.00 | 57,569 |
2023-11-10 | 81.50 | 81.00 | 78.50 | 80.50 | 82,210 |
2023-11-09 | 78.50 | 80.50 | 78.50 | 80.50 | 37,011 |
2023-11-08 | 77.00 | 78.50 | 76.50 | 78.50 | 74,321 |
2023-11-07 | 76.00 | 76.50 | 76.00 | 76.50 | 19,470 |
2023-11-06 | 75.00 | 76.00 | 75.00 | 76.00 | 40,381 |
2023-11-03 | 72.50 | 75.00 | 72.00 | 75.00 | 341,876 |
2023-11-02 | 72.00 | 72.00 | 72.00 | 72.00 | 71,119 |
2023-11-01 | 72.00 | 75.00 | 72.00 | 72.00 | 140,944 |
2023-10-31 | 72.00 | 72.00 | 72.00 | 72.00 | 14,990 |
2023-10-30 | 72.00 | 72.00 | 72.00 | 72.00 | 29,838 |
2023-10-27 | 72.00 | 72.00 | 72.00 | 72.00 | 16,608 |
2023-10-26 | 71.50 | 72.00 | 71.50 | 72.00 | 20,964 |
2023-10-25 | 71.50 | 71.50 | 71.50 | 71.50 | 57,359 |
2023-10-24 | 72.00 | 72.00 | 71.50 | 71.50 | 126,158 |
2023-10-23 | 72.50 | 72.50 | 72.00 | 72.00 | 27,441 |
2023-10-20 | 74.00 | 74.00 | 72.50 | 72.50 | 59,938 |
2023-10-19 | 72.50 | 73.00 | 72.50 | 72.50 | 64,075 |
2023-10-18 | 72.50 | 72.50 | 72.50 | 72.50 | 91,659 |
2023-10-17 | 73.50 | 73.50 | 71.00 | 72.50 | 146,043 |
2023-10-16 | 76.00 | 76.50 | 73.50 | 73.50 | 41,921 |
2023-10-13 | 78.00 | 78.00 | 76.00 | 76.00 | 57,890 |
2023-10-12 | 82.00 | 78.00 | 77.00 | 78.00 | 141,912 |
2023-10-11 | 82.00 | 83.50 | 81.00 | 82.00 | 458,210 |
2023-10-10 | 83.50 | 82.50 | 82.50 | 82.50 | 159,720 |
2023-10-09 | 86.00 | 86.00 | 84.00 | 84.00 | 21,657 |
2023-10-06 | 86.00 | 86.00 | 86.00 | 86.00 | 68,845 |
2023-10-05 | 86.00 | 86.00 | 86.00 | 86.00 | 551 |
2023-10-04 | 86.00 | 86.00 | 86.00 | 86.00 | 19,237 |
2023-10-03 | 86.00 | 86.00 | 86.00 | 86.00 | 2,906 |
2023-10-02 | 86.00 | 86.00 | 86.00 | 86.00 | 44,533 |
2023-09-29 | 87.00 | 87.00 | 86.00 | 86.00 | 7,791 |
2023-09-28 | 87.50 | 87.50 | 87.00 | 87.00 | 17,388 |
2023-09-27 | 88.00 | 88.00 | 87.50 | 87.50 | 34,526 |
2023-09-26 | 88.00 | 88.00 | 88.00 | 88.00 | 15,661 |
2023-09-25 | 88.00 | 88.00 | 88.00 | 88.00 | 33,574 |
2023-09-22 | 88.00 | 88.00 | 88.00 | 88.00 | 13,195 |
2023-09-21 | 88.00 | 88.00 | 88.00 | 88.00 | 30,659 |
2023-09-20 | 88.00 | 88.00 | 88.00 | 88.00 | 31,816 |
2023-09-19 | 87.50 | 88.00 | 87.50 | 88.00 | 142,229 |
2023-09-18 | 87.50 | 87.50 | 87.50 | 87.50 | 27,748 |
2023-09-15 | 83.00 | 87.50 | 83.00 | 87.50 | 34,868 |
2023-09-14 | 83.50 | 84.00 | 83.50 | 84.00 | 27,624 |
2023-09-13 | 82.50 | 83.50 | 82.50 | 83.50 | 8,223 |
2023-09-12 | 82.50 | 83.50 | 82.50 | 83.50 | 9,645 |
2023-09-11 | 82.50 | 84.00 | 84.00 | 84.00 | 38,407 |
2023-09-08 | 81.50 | 82.50 | 81.50 | 82.50 | 32,703 |
2023-09-07 | 80.00 | 82.50 | 80.00 | 81.50 | 147,019 |
2023-09-06 | 79.50 | 80.00 | 79.50 | 80.00 | 44,265 |
2023-09-05 | 77.00 | 79.50 | 77.00 | 79.50 | 80,156 |
2023-09-04 | 77.00 | 77.00 | 77.00 | 77.00 | 22,111 |
2023-09-01 | 77.00 | 77.00 | 77.00 | 77.00 | 132,637 |
2023-08-31 | 79.00 | 79.00 | 77.00 | 77.00 | 48,818 |
2023-08-30 | 81.00 | 81.00 | 79.00 | 79.00 | 47,677 |
2023-08-29 | 78.50 | 82.00 | 81.00 | 82.00 | 253,065 |
2023-08-28 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
2023-08-25 | 81.50 | 81.50 | 78.50 | 78.50 | 188,742 |
2023-08-24 | 81.50 | 81.50 | 81.50 | 81.50 | 15,324 |
2023-08-23 | 81.00 | 81.50 | 81.00 | 81.50 | 108,743 |
2023-08-22 | 82.00 | 82.00 | 79.00 | 81.00 | 163,837 |
2023-08-21 | 83.50 | 82.00 | 78.50 | 82.00 | 144,754 |
2023-08-18 | 88.00 | 88.00 | 82.50 | 83.50 | 95,544 |
2023-08-17 | 88.00 | 88.00 | 88.00 | 88.00 | 33,422 |
2023-08-16 | 89.00 | 90.00 | 88.00 | 88.00 | 235,357 |
2023-08-15 | 88.00 | 90.00 | 88.00 | 90.00 | 482,023 |
2023-08-14 | 90.00 | 90.00 | 90.00 | 90.00 | 33,260 |
2023-08-11 | 90.00 | 90.00 | 90.00 | 90.00 | 29,927 |
2023-08-10 | 90.00 | 90.00 | 90.00 | 90.00 | 107,948 |
2023-08-09 | 89.50 | 92.00 | 90.00 | 90.00 | 329,490 |
2023-08-08 | 90.50 | 90.50 | 89.00 | 90.50 | 151,373 |
2023-08-07 | 90.50 | 90.50 | 90.50 | 90.50 | 39,907 |
2023-08-04 | 90.50 | 90.50 | 89.00 | 89.00 | 30,290 |
2023-08-03 | 91.00 | 91.00 | 90.50 | 90.50 | 98,239 |
2023-08-02 | 90.00 | 91.00 | 90.00 | 91.00 | 235,099 |
2023-08-01 | 91.50 | 91.50 | 91.50 | 91.50 | 24,753 |
2023-07-31 | 91.50 | 91.50 | 91.50 | 91.50 | 74,623 |
2023-07-28 | 90.50 | 91.50 | 90.50 | 91.50 | 202,749 |
2023-07-27 | 90.50 | 90.50 | 90.50 | 90.50 | 15,204 |
2023-07-26 | 89.50 | 90.50 | 89.50 | 90.50 | 75,631 |
2023-07-25 | 84.50 | 92.50 | 81.00 | 89.50 | 1,114,076 |
2023-07-24 | 94.50 | 86.50 | 86.50 | 86.50 | 736,539 |
2023-07-21 | 100.00 | 100.00 | 92.00 | 94.50 | 310,263 |
2023-07-20 | 112.00 | 112.00 | 100.00 | 100.00 | 1,348,223 |
2023-07-19 | 107.50 | 112.50 | 107.50 | 112.50 | 581,422 |
2023-07-18 | 102.00 | 107.50 | 102.00 | 107.50 | 191,011 |
2023-07-17 | 102.00 | 102.00 | 102.00 | 102.00 | 33,718 |
2023-07-14 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
2023-07-13 | 102.00 | 102.00 | 102.00 | 102.00 | 17,377 |
2023-07-12 | 102.00 | 100.00 | 100.00 | 102.00 | 10,564 |
2023-07-11 | 102.00 | 102.00 | 102.00 | 102.00 | 43,607 |
2023-07-10 | 102.00 | 102.00 | 102.00 | 102.00 | 31,514 |
2023-07-07 | 102.00 | 102.00 | 102.00 | 102.00 | 31,202 |
2023-07-06 | 102.00 | 102.00 | 102.00 | 102.00 | 2,137 |
2023-07-05 | 102.00 | 102.00 | 102.00 | 102.00 | 73,520 |
2023-07-04 | 102.00 | 102.00 | 102.00 | 102.00 | 20,813 |
2023-07-03 | 102.00 | 102.00 | 102.00 | 102.00 | 43,576 |
2023-06-30 | 102.00 | 102.00 | 102.00 | 102.00 | 32,303 |
2023-06-29 | 102.00 | 102.00 | 102.00 | 102.00 | 57,917 |
2023-06-28 | 103.50 | 103.50 | 102.00 | 102.00 | 64,155 |
2023-06-27 | 102.50 | 103.50 | 102.50 | 103.50 | 92,621 |
2023-06-26 | 105.00 | 105.00 | 103.50 | 103.50 | 371,704 |
2023-06-23 | 105.50 | 105.50 | 105.00 | 105.00 | 19,600 |
2023-06-22 | 107.00 | 107.00 | 105.00 | 105.50 | 88,252 |
2023-06-21 | 107.50 | 107.50 | 107.00 | 107.00 | 45,886 |
2023-06-20 | 109.00 | 109.00 | 106.00 | 107.50 | 233,323 |
2023-06-19 | 109.50 | 109.50 | 109.00 | 109.00 | 86,066 |
2023-06-16 | 109.50 | 109.50 | 109.50 | 109.50 | 13,508 |
2023-06-15 | 109.50 | 111.00 | 109.50 | 111.00 | 194,668 |
2023-06-14 | 109.50 | 109.50 | 109.50 | 109.50 | 44,371 |
2023-06-13 | 109.50 | 109.50 | 109.50 | 109.50 | 23,131 |
2023-06-12 | 109.50 | 109.50 | 109.50 | 109.50 | 25,755 |
2023-06-09 | 109.50 | 109.50 | 109.50 | 109.50 | 48,691 |
2023-06-08 | 109.50 | 109.50 | 109.50 | 109.50 | 1,322,466 |
2023-06-07 | 109.50 | 109.50 | 109.50 | 109.50 | 20,798 |
2023-06-06 | 111.00 | 111.50 | 109.50 | 109.50 | 455,019 |
2023-06-05 | 112.00 | 112.00 | 111.50 | 111.50 | 38,772 |
2023-06-02 | 112.00 | 112.00 | 112.00 | 112.00 | 140,662 |
2023-06-01 | 114.50 | 114.50 | 112.50 | 112.50 | 141,704 |
2023-05-31 | 115.50 | 116.00 | 114.50 | 114.50 | 210,171 |
2023-05-30 | 110.50 | 116.50 | 110.50 | 116.50 | 203,197 |
2023-05-29 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
2023-05-26 | 107.00 | 111.00 | 110.00 | 110.50 | 759,208 |
2023-05-25 | 103.00 | 107.50 | 103.00 | 107.00 | 259,096 |
2023-05-24 | 100.00 | 103.00 | 100.00 | 103.00 | 160,960 |
2023-05-23 | 99.50 | 100.00 | 99.50 | 100.00 | 47,595 |
2023-05-22 | 99.50 | 99.50 | 99.50 | 99.50 | 80,581 |
2023-05-19 | 99.50 | 99.50 | 99.50 | 99.50 | 37,997 |
2023-05-18 | 99.50 | 99.50 | 99.50 | 99.50 | 57,968 |
2023-05-17 | 96.00 | 99.50 | 96.00 | 99.50 | 13,528 |
2023-05-16 | 99.50 | 99.50 | 99.50 | 99.50 | 57,729 |
2023-05-15 | 99.50 | 99.50 | 99.50 | 99.50 | 290,188 |
2023-05-12 | 99.50 | 99.50 | 99.50 | 99.50 | 3,033 |
2023-05-11 | 99.50 | 99.50 | 99.50 | 99.50 | 88,984 |
2023-05-10 | 99.50 | 99.50 | 99.50 | 99.50 | 147,637 |
2023-05-09 | 100.00 | 100.00 | 99.00 | 99.50 | 842,702 |
2023-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
2023-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 51,525 |
2023-05-04 | 100.00 | 100.00 | 100.00 | 100.00 | 116,243 |
2023-05-03 | 102.00 | 102.00 | 100.00 | 100.00 | 46,370 |
2023-05-02 | 102.00 | 102.00 | 102.00 | 102.00 | 74,680 |
2023-05-01 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
2023-04-28 | 102.00 | 102.00 | 102.00 | 102.00 | 23,230 |
2023-04-27 | 102.00 | 102.00 | 102.00 | 102.00 | 32,747 |
2023-04-26 | 102.00 | 102.00 | 102.00 | 102.00 | 23,977 |
2023-04-25 | 102.00 | 102.00 | 102.00 | 102.00 | 10,532 |
2023-04-24 | 102.00 | 102.00 | 102.00 | 102.00 | 63,151 |
2023-04-21 | 102.00 | 102.00 | 102.00 | 102.00 | 19,936 |
2023-04-20 | 102.00 | 102.00 | 102.00 | 102.00 | 33,179 |
2023-04-19 | 102.50 | 104.00 | 102.00 | 102.00 | 31,408 |
2023-04-18 | 101.50 | 102.50 | 100.00 | 102.50 | 70,373 |
2023-04-17 | 102.00 | 102.00 | 101.50 | 101.50 | 58,348 |
2023-04-14 | 99.00 | 103.50 | 99.00 | 102.00 | 173,658 |
2023-04-13 | 99.00 | 99.00 | 99.00 | 99.00 | 54,246 |
2023-04-12 | 99.00 | 99.00 | 99.00 | 99.00 | 58,171 |
2023-04-11 | 99.00 | 102.00 | 99.00 | 102.00 | 85,949 |
2023-04-10 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
2023-04-07 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
2023-04-06 | 99.00 | 99.00 | 99.00 | 99.00 | 121,552 |
2023-04-05 | 99.00 | 99.00 | 99.00 | 99.00 | 746,644 |
2023-04-04 | 99.00 | 99.00 | 99.00 | 99.00 | 367,026 |
2023-04-03 | 99.00 | 99.00 | 99.00 | 99.00 | 93,379 |
2023-03-31 | 99.00 | 99.00 | 99.00 | 99.00 | 351,825 |
2023-03-30 | 99.00 | 99.00 | 97.00 | 99.00 | 175,147 |
2023-03-29 | 99.00 | 97.00 | 97.00 | 97.00 | 114,207 |
2023-03-28 | 99.00 | 99.00 | 98.00 | 99.00 | 163,229 |
2023-03-27 | 99.00 | 99.00 | 99.00 | 99.00 | 58,722 |
2023-03-24 | 99.00 | 99.00 | 98.00 | 99.00 | 50,488 |
2023-03-23 | 100.00 | 100.00 | 99.00 | 99.00 | 62,638 |
2023-03-22 | 100.00 | 100.00 | 100.00 | 100.00 | 51,342 |
2023-03-21 | 100.00 | 100.00 | 100.00 | 100.00 | 64,252 |
2023-03-20 | 102.50 | 102.50 | 100.00 | 100.00 | 190,004 |
2023-03-17 | 100.00 | 102.50 | 100.00 | 102.50 | 157,784 |
2023-03-16 | 99.50 | 104.00 | 104.00 | 104.00 | 930,907 |
2023-03-15 | 99.50 | 99.50 | 99.50 | 99.50 | 43,182 |
2023-03-14 | 99.00 | 102.00 | 99.00 | 99.50 | 227,207 |
2023-03-13 | 99.00 | 99.00 | 98.50 | 99.00 | 483,306 |
2023-03-10 | 100.00 | 99.50 | 98.00 | 102.00 | 36,527 |
2023-03-09 | 105.00 | 105.00 | 98.00 | 102.00 | 93,310 |
2023-03-08 | 100.50 | 102.50 | 99.00 | 102.50 | 259,116 |
2023-03-07 | 98.00 | 100.50 | 97.50 | 98.00 | 207,786 |
2023-03-06 | 95.50 | 101.00 | 95.50 | 98.00 | 92,618 |
2023-03-03 | 93.50 | 95.50 | 93.50 | 95.50 | 80,558 |
2023-03-02 | 92.00 | 93.50 | 92.00 | 93.50 | 963,693 |
2023-03-01 | 95.50 | 95.50 | 92.00 | 92.00 | 118,042 |
2023-02-28 | 96.00 | 97.00 | 94.00 | 94.00 | 42,777 |
2023-02-27 | 87.00 | 97.00 | 87.00 | 96.50 | 164,731 |
2023-02-24 | 96.00 | 96.00 | 95.00 | 95.50 | 19,874 |
2023-02-23 | 94.50 | 96.50 | 94.50 | 96.00 | 104,526 |
2023-02-22 | 96.50 | 94.50 | 94.50 | 94.50 | 80,779 |
2023-02-21 | 98.50 | 97.00 | 96.00 | 96.50 | 99,694 |
2023-02-20 | 99.00 | 99.00 | 96.50 | 97.50 | 45,936 |
2023-02-17 | 99.00 | 98.00 | 98.00 | 99.00 | 56,649 |
2023-02-16 | 100.00 | 100.00 | 99.00 | 99.00 | 20,265 |
2023-02-15 | 99.00 | 100.00 | 99.00 | 100.00 | 70,118 |
2023-02-14 | 102.00 | 100.00 | 100.00 | 100.00 | 101,092 |
2023-02-13 | 103.00 | 103.00 | 102.50 | 102.50 | 83,039 |
2023-02-10 | 101.50 | 103.00 | 101.50 | 103.00 | 253,229 |
2023-02-09 | 99.50 | 103.00 | 101.50 | 101.50 | 393,339 |
2023-02-08 | 99.00 | 101.50 | 99.00 | 99.50 | 56,563 |
2023-02-07 | 94.00 | 99.00 | 94.00 | 99.00 | 168,747 |
2023-02-06 | 89.00 | 94.50 | 89.00 | 94.00 | 205,438 |
2023-02-03 | 96.50 | 96.50 | 95.00 | 95.00 | 24,385 |
2023-02-02 | 96.50 | 96.50 | 96.50 | 96.50 | 2,473,447 |
2023-02-01 | 97.50 | 97.50 | 96.50 | 96.50 | 40,413 |
2023-01-31 | 103.00 | 97.50 | 97.00 | 97.50 | 149,546 |
2023-01-30 | 103.50 | 103.50 | 102.00 | 103.50 | 61,998 |
2023-01-27 | 106.50 | 105.00 | 102.00 | 102.00 | 75,710 |
2023-01-26 | 106.50 | 106.50 | 105.00 | 105.00 | 324,357 |
2023-01-25 | 108.50 | 108.50 | 106.50 | 106.50 | 2,096,606 |
2023-01-24 | 106.50 | 109.00 | 108.00 | 108.50 | 7,247,533 |
2023-01-23 | 106.00 | 106.00 | 106.00 | 106.00 | 574,245 |
2023-01-20 | 105.00 | 106.00 | 105.00 | 106.00 | 193,767 |
2023-01-19 | 105.50 | 105.50 | 104.50 | 105.00 | 285,243 |
2023-01-18 | 102.00 | 104.50 | 102.00 | 104.50 | 775,232 |
2023-01-17 | 108.00 | 108.00 | 101.00 | 102.50 | 157,799 |
2023-01-16 | 103.00 | 103.00 | 102.50 | 102.50 | 59,138 |
2023-01-13 | 97.00 | 103.00 | 97.00 | 103.00 | 1,999,492 |
2023-01-12 | 97.00 | 97.50 | 97.00 | 97.00 | 32,554 |
2023-01-11 | 97.00 | 97.00 | 97.00 | 97.00 | 43,851 |
2023-01-10 | 96.50 | 97.00 | 96.50 | 97.00 | 65,104 |
2023-01-09 | 97.50 | 94.00 | 94.00 | 94.00 | 156,083 |
2023-01-06 | 97.00 | 97.50 | 97.00 | 97.50 | 179,245 |
2023-01-05 | 97.00 | 97.00 | 97.00 | 97.00 | 73,768 |
2023-01-04 | 98.50 | 96.50 | 96.50 | 96.50 | 194,799 |
2023-01-03 | 97.50 | 101.50 | 97.50 | 98.50 | 188,129 |
2023-01-02 | 97.50 | 97.50 | 97.50 | 97.50 | 0 |
2022-12-30 | 97.50 | 97.50 | 97.50 | 97.50 | 5,147 |
2022-12-29 | 97.50 | 97.50 | 97.50 | 97.50 | 18,295 |
2022-12-28 | 95.50 | 99.00 | 95.50 | 97.50 | 134,184 |
2022-12-27 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
2022-12-26 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
2022-12-23 | 94.50 | 98.50 | 94.50 | 95.50 | 125,256 |
2022-12-22 | 93.00 | 92.00 | 92.00 | 92.00 | 204,794 |
2022-12-21 | 91.50 | 94.00 | 94.00 | 94.00 | 579,427 |
2022-12-20 | 91.50 | 91.50 | 91.50 | 91.50 | 76,355 |
2022-12-19 | 90.50 | 91.50 | 90.50 | 91.50 | 78,875 |
2022-12-16 | 89.50 | 90.50 | 89.50 | 90.50 | 60,499 |
2022-12-15 | 89.50 | 89.50 | 89.50 | 89.50 | 57,247 |
2022-12-14 | 91.50 | 91.50 | 90.00 | 90.50 | 156,911 |
2022-12-13 | 86.00 | 91.00 | 86.00 | 91.00 | 5,153,322 |
2022-12-12 | 86.00 | 86.00 | 86.00 | 86.00 | 94,626 |
2022-12-09 | 86.00 | 86.00 | 86.00 | 86.00 | 373,739 |
2022-12-08 | 86.50 | 86.50 | 85.00 | 86.00 | 187,262 |
2022-12-07 | 86.00 | 86.00 | 86.00 | 86.00 | 12,967 |
2022-12-06 | 86.00 | 86.00 | 86.00 | 86.00 | 35,188 |
2022-12-05 | 85.00 | 86.00 | 85.00 | 86.00 | 83,148 |
2022-12-02 | 84.50 | 85.00 | 84.50 | 85.00 | 64,775 |
2022-12-01 | 85.50 | 86.00 | 84.50 | 84.50 | 300,527 |
2022-11-30 | 85.50 | 85.50 | 85.50 | 85.50 | 11,666 |
2022-11-29 | 84.50 | 84.50 | 84.50 | 84.50 | 18,275 |
2022-11-28 | 82.50 | 85.00 | 82.50 | 84.50 | 281,749 |
2022-11-25 | 83.50 | 83.50 | 83.50 | 83.50 | 172,632 |
2022-11-24 | 83.50 | 83.50 | 83.50 | 83.50 | 661,917 |
2022-11-23 | 83.50 | 83.50 | 83.50 | 83.50 | 31,538 |
2022-11-22 | 84.00 | 84.00 | 83.50 | 83.50 | 94,030 |
2022-11-21 | 84.00 | 84.00 | 84.00 | 84.00 | 5,005 |
2022-11-18 | 84.00 | 84.00 | 84.00 | 84.00 | 1,494 |
2022-11-17 | 83.50 | 84.00 | 83.50 | 84.00 | 123,854 |
2022-11-16 | 83.50 | 83.50 | 83.50 | 83.50 | 196,954 |
2022-11-15 | 83.50 | 84.00 | 83.50 | 83.50 | 42,170 |
2022-11-14 | 84.00 | 84.00 | 83.50 | 83.50 | 81,613 |
2022-11-11 | 81.00 | 85.00 | 84.00 | 84.00 | 168,678 |
2022-11-10 | 81.00 | 81.00 | 81.00 | 81.00 | 11,921 |
2022-11-09 | 81.50 | 81.50 | 81.00 | 81.00 | 17,440 |
2022-11-08 | 83.50 | 83.50 | 81.50 | 81.50 | 95,951 |
2022-11-07 | 83.50 | 83.50 | 83.50 | 83.50 | 6,048 |
2022-11-04 | 83.50 | 83.50 | 83.50 | 83.50 | 5,370 |
2022-11-03 | 84.00 | 84.00 | 83.50 | 83.50 | 75,636 |
2022-11-02 | 84.00 | 84.00 | 84.00 | 84.00 | 24,460 |
2022-11-01 | 84.50 | 84.50 | 84.00 | 84.00 | 10,943 |
2022-10-31 | 84.50 | 84.50 | 84.50 | 84.50 | 1,280 |
2022-10-28 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
2022-10-27 | 84.50 | 84.50 | 84.50 | 84.50 | 53,640 |
2022-10-26 | 84.50 | 84.50 | 84.50 | 84.50 | 13,410 |
2022-10-25 | 83.50 | 84.50 | 83.50 | 84.50 | 205,895 |
2022-10-24 | 82.50 | 83.50 | 82.50 | 83.50 | 4,760 |
2022-10-21 | 86.00 | 86.00 | 82.50 | 82.50 | 57,108 |
2022-10-20 | 86.00 | 86.00 | 86.00 | 86.00 | 72,185 |
2022-10-19 | 87.00 | 87.00 | 86.00 | 86.00 | 39,281 |
2022-10-18 | 87.00 | 87.00 | 87.00 | 87.00 | 31,775 |
2022-10-17 | 87.00 | 87.00 | 87.00 | 87.00 | 73,075 |
2022-10-14 | 87.50 | 87.50 | 87.00 | 87.00 | 28,328 |
2022-10-13 | 88.00 | 88.00 | 87.50 | 87.50 | 47,174 |
2022-10-12 | 90.50 | 90.50 | 88.00 | 88.00 | 47,068 |
2022-10-11 | 91.50 | 91.50 | 90.50 | 90.50 | 136,643 |
2022-10-10 | 92.50 | 94.00 | 90.50 | 91.50 | 42,494 |
2022-10-07 | 83.50 | 93.50 | 93.50 | 93.50 | 138,208 |
2022-10-06 | 84.00 | 85.00 | 82.50 | 83.50 | 49,926 |
2022-10-05 | 83.00 | 87.00 | 81.00 | 84.00 | 248,108 |
2022-10-04 | 78.50 | 80.50 | 79.00 | 79.50 | 25,745 |
2022-10-03 | 74.00 | 78.50 | 74.00 | 78.50 | 38,415 |
2022-09-30 | 75.00 | 75.00 | 74.00 | 74.00 | 41,398 |
2022-09-29 | 75.50 | 75.50 | 72.50 | 75.00 | 76,497 |
2022-09-28 | 76.50 | 76.50 | 73.50 | 75.50 | 81,056 |
2022-09-27 | 80.50 | 80.50 | 75.50 | 76.50 | 128,348 |
2022-09-26 | 81.50 | 81.50 | 80.50 | 80.50 | 81,136 |
2022-09-23 | 83.00 | 83.50 | 80.00 | 81.50 | 66,725 |
2022-09-22 | 85.00 | 86.50 | 83.00 | 83.00 | 62,948 |
2022-09-21 | 83.00 | 86.00 | 83.00 | 85.00 | 22,918 |
2022-09-20 | 83.00 | 83.00 | 81.00 | 83.00 | 2,772 |
2022-09-19 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
2022-09-16 | 85.50 | 85.50 | 83.00 | 83.00 | 20,775 |
2022-09-15 | 85.50 | 85.50 | 83.00 | 85.50 | 11,777 |
2022-09-14 | 84.50 | 85.50 | 83.00 | 85.50 | 43,280 |
2022-09-13 | 84.50 | 84.50 | 83.00 | 84.50 | 28,530 |
2022-09-12 | 84.50 | 84.50 | 83.00 | 84.50 | 1,000 |
2022-09-09 | 85.50 | 85.50 | 83.00 | 84.50 | 29,342 |
2022-09-08 | 84.00 | 85.50 | 82.00 | 85.50 | 40,361 |
2022-09-07 | 84.00 | 84.00 | 82.00 | 84.00 | 6,092 |
2022-09-06 | 84.00 | 84.00 | 82.00 | 84.00 | 44,163 |
2022-09-05 | 84.00 | 84.00 | 82.00 | 84.00 | 50,234 |
2022-09-02 | 84.00 | 84.00 | 82.00 | 84.00 | 77,847 |
2022-09-01 | 84.00 | 84.00 | 84.00 | 84.00 | 44,241 |
2022-08-31 | 85.00 | 85.00 | 83.00 | 84.00 | 117,070 |
2022-08-30 | 85.50 | 85.50 | 85.00 | 85.00 | 159,542 |
2022-08-29 | 85.50 | 85.50 | 85.50 | 85.50 | 0 |
2022-08-26 | 83.00 | 85.50 | 84.00 | 85.50 | 107,011 |
2022-08-25 | 83.00 | 85.50 | 85.50 | 83.00 | 10,000 |
2022-08-24 | 83.00 | 83.00 | 83.00 | 83.00 | 10,450 |
2022-08-23 | 83.00 | 83.00 | 83.00 | 83.00 | 27,203 |
2022-08-22 | 81.50 | 86.00 | 86.00 | 83.00 | 57,906 |
2022-08-19 | 81.50 | 81.50 | 79.00 | 81.50 | 62,867 |
2022-08-18 | 81.50 | 81.50 | 81.50 | 81.50 | 19,796 |
2022-08-17 | 81.50 | 81.50 | 81.50 | 81.50 | 10,539 |
2022-08-16 | 81.50 | 81.50 | 81.50 | 81.50 | 19,305 |
2022-08-15 | 81.50 | 81.50 | 81.50 | 81.50 | 30,598 |
2022-08-12 | 81.00 | 81.50 | 78.00 | 81.50 | 51,823 |
2022-08-11 | 81.50 | 81.50 | 79.00 | 81.50 | 117,163 |
2022-08-10 | 81.50 | 82.00 | 79.50 | 81.50 | 75,302 |
2022-08-09 | 82.50 | 83.50 | 81.50 | 81.50 | 93,247 |
2022-08-08 | 81.50 | 82.50 | 80.00 | 82.50 | 61,116 |
2022-08-05 | 82.50 | 82.50 | 82.50 | 82.50 | 30,530 |
2022-08-04 | 82.50 | 81.50 | 81.50 | 81.50 | 90,182 |
2022-08-03 | 82.50 | 82.50 | 82.50 | 82.50 | 9,828 |
2022-08-02 | 84.50 | 84.50 | 82.50 | 82.50 | 36,192 |
2022-08-01 | 85.00 | 85.00 | 84.00 | 84.50 | 49,384 |
2022-07-29 | 85.00 | 84.00 | 84.00 | 84.00 | 54,853 |
2022-07-28 | 84.50 | 85.00 | 83.00 | 85.00 | 25,507 |
2022-07-27 | 84.50 | 84.50 | 83.00 | 84.50 | 129,351 |
2022-07-26 | 87.50 | 87.50 | 84.50 | 84.50 | 68,729 |
2022-07-25 | 87.50 | 87.50 | 85.00 | 87.50 | 15,852 |
2022-07-22 | 87.50 | 87.50 | 85.00 | 87.50 | 77,063 |
2022-07-21 | 87.50 | 87.50 | 85.00 | 87.50 | 75,990 |
2022-07-20 | 90.00 | 90.00 | 87.50 | 87.50 | 90,711 |
2022-07-19 | 88.00 | 88.00 | 88.00 | 88.00 | 23,875 |
2022-07-18 | 87.50 | 88.00 | 87.50 | 88.00 | 101,678 |
2022-07-15 | 87.50 | 88.00 | 87.00 | 87.50 | 436,717 |
2022-07-14 | 87.50 | 87.50 | 87.50 | 87.50 | 47,510 |
2022-07-13 | 88.00 | 88.00 | 87.50 | 87.50 | 76,055 |
2022-07-12 | 88.00 | 89.00 | 87.50 | 88.00 | 133,708 |
2022-07-11 | 84.50 | 92.00 | 88.00 | 92.00 | 333,505 |
2022-07-08 | 82.50 | 86.50 | 81.00 | 85.00 | 204,687 |
2022-07-07 | 81.50 | 82.50 | 80.00 | 82.50 | 20,249 |
2022-07-06 | 81.50 | 81.50 | 80.00 | 81.50 | 14,619 |
2022-07-05 | 81.50 | 81.50 | 80.00 | 81.50 | 25,530 |
2022-07-04 | 83.00 | 83.00 | 81.00 | 81.50 | 577,263 |
2022-07-01 | 83.00 | 83.00 | 81.00 | 83.00 | 328,576 |
2022-06-30 | 83.00 | 83.00 | 81.00 | 83.00 | 38,612 |
2022-06-29 | 83.00 | 81.00 | 81.00 | 83.00 | 1,414,146 |
2022-06-28 | 83.50 | 83.00 | 83.00 | 83.00 | 86,392 |
2022-06-27 | 83.00 | 85.00 | 85.00 | 85.00 | 119,103 |
2022-06-24 | 82.00 | 83.00 | 82.00 | 83.00 | 57,878 |
2022-06-23 | 82.00 | 82.00 | 82.00 | 82.00 | 23,079 |
2022-06-22 | 83.00 | 82.50 | 81.00 | 81.50 | 50,768 |
2022-06-21 | 83.50 | 83.50 | 83.00 | 83.00 | 34,020 |
2022-06-20 | 83.00 | 85.50 | 83.00 | 83.00 | 309,511 |
2022-06-17 | 82.00 | 83.00 | 81.50 | 83.00 | 79,793 |
2022-06-16 | 84.50 | 84.50 | 82.00 | 82.00 | 48,130 |
2022-06-15 | 83.00 | 84.50 | 83.00 | 84.50 | 98,658 |
2022-06-14 | 84.00 | 84.00 | 82.00 | 83.00 | 124,927 |
2022-06-13 | 80.50 | 85.00 | 84.00 | 84.00 | 596,183 |
2022-06-10 | 75.00 | 84.00 | 83.00 | 83.00 | 1,123,730 |
2022-06-09 | 64.00 | 65.00 | 62.00 | 65.00 | 58,420 |
2022-06-08 | 63.00 | 64.00 | 61.00 | 64.00 | 87,630 |
2022-06-07 | 62.50 | 63.50 | 61.00 | 63.50 | 14,940 |
2022-06-06 | 65.50 | 65.50 | 62.50 | 62.50 | 153,579 |
2022-06-03 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2022-06-02 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
2022-06-01 | 65.50 | 65.50 | 64.00 | 65.50 | 137,968 |
2022-05-31 | 65.50 | 65.50 | 64.00 | 65.50 | 8,122 |
2022-05-30 | 67.00 | 67.00 | 65.00 | 65.50 | 314,527 |
2022-05-27 | 67.00 | 67.00 | 65.00 | 67.00 | 113,070 |
2022-05-26 | 67.00 | 67.00 | 65.00 | 67.00 | 94,720 |
2022-05-25 | 66.50 | 67.00 | 64.00 | 67.00 | 72,588 |
2022-05-24 | 66.50 | 66.50 | 64.00 | 66.50 | 20,440 |
2022-05-23 | 66.50 | 66.50 | 64.00 | 66.50 | 19,351 |
2022-05-20 | 66.50 | 66.50 | 66.50 | 66.50 | 13,056 |
2022-05-19 | 65.50 | 66.50 | 63.00 | 66.50 | 46,834 |
2022-05-18 | 64.00 | 65.50 | 62.00 | 65.50 | 39,800 |
2022-05-17 | 63.50 | 64.00 | 63.50 | 64.00 | 81,202 |
2022-05-16 | 63.50 | 64.00 | 62.00 | 63.50 | 9,450 |
2022-05-13 | 63.00 | 64.00 | 63.00 | 64.00 | 43,544 |
2022-05-12 | 63.00 | 63.00 | 61.00 | 63.00 | 37,824 |
2022-05-11 | 63.00 | 63.00 | 61.00 | 63.00 | 7,950 |
2022-05-10 | 63.50 | 63.50 | 61.00 | 63.00 | 64,151 |
2022-05-09 | 65.00 | 65.00 | 63.50 | 63.50 | 73,935 |
2022-05-06 | 65.00 | 65.00 | 64.00 | 65.00 | 13,260 |
2022-05-05 | 63.50 | 65.00 | 62.00 | 65.00 | 36,628 |
2022-05-04 | 62.50 | 63.50 | 60.00 | 63.50 | 12,075 |
2022-05-03 | 64.50 | 64.50 | 63.00 | 63.00 | 739,602 |
2022-05-02 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
2022-04-29 | 63.50 | 65.50 | 62.00 | 65.00 | 122,090 |
2022-04-28 | 59.00 | 62.50 | 58.00 | 62.50 | 120,406 |
2022-04-27 | 62.00 | 62.00 | 59.00 | 59.00 | 105,671 |
2022-04-26 | 55.50 | 63.50 | 55.50 | 62.00 | 243,710 |
2022-04-25 | 55.50 | 55.50 | 55.50 | 55.50 | 29,414 |
2022-04-22 | 54.00 | 55.50 | 52.00 | 55.50 | 107,429 |
2022-04-21 | 53.00 | 54.00 | 52.50 | 54.00 | 170,365 |
2022-04-20 | 53.00 | 53.00 | 53.00 | 53.00 | 54,170 |
2022-04-19 | 52.00 | 53.00 | 52.00 | 53.00 | 13,128 |
2022-04-18 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2022-04-15 | 52.00 | 52.00 | 52.00 | 52.00 | 0 |
2022-04-14 | 52.50 | 52.50 | 50.00 | 52.00 | 1,404,924 |
2022-04-13 | 53.50 | 53.50 | 52.00 | 52.00 | 76,244 |
2022-04-12 | 53.50 | 53.50 | 52.00 | 53.50 | 33,032 |
2022-04-11 | 53.50 | 54.50 | 51.00 | 53.50 | 162,479 |
2022-04-08 | 53.50 | 54.50 | 53.00 | 54.50 | 3,668 |
2022-04-07 | 53.50 | 54.50 | 51.00 | 54.50 | 117,168 |
2022-04-06 | 53.50 | 54.50 | 51.00 | 54.50 | 15,287 |
2022-04-05 | 54.50 | 54.50 | 54.50 | 54.50 | 15,460 |
2022-04-04 | 55.50 | 56.00 | 54.50 | 54.50 | 99,302 |
2022-04-01 | 55.50 | 55.50 | 55.50 | 55.50 | 85,586 |
2022-03-31 | 56.50 | 56.50 | 55.50 | 55.50 | 94,593 |
2022-03-30 | 54.00 | 56.50 | 54.00 | 56.50 | 121,506 |
2022-03-29 | 53.50 | 54.00 | 52.00 | 54.00 | 121,537 |
2022-03-28 | 52.50 | 53.50 | 52.50 | 53.50 | 95,787 |
2022-03-25 | 53.50 | 53.50 | 51.50 | 52.50 | 159,352 |
2022-03-24 | 55.50 | 56.00 | 53.50 | 53.50 | 198,464 |
2022-03-23 | 56.50 | 56.50 | 54.50 | 56.00 | 48,360 |
2022-03-22 | 55.50 | 56.50 | 55.00 | 56.50 | 45,960 |
2022-03-21 | 55.50 | 56.50 | 55.50 | 56.50 | 40,537 |
2022-03-18 | 54.50 | 55.50 | 54.50 | 55.50 | 43,231 |
2022-03-17 | 55.50 | 56.50 | 53.00 | 54.50 | 85,095 |
2022-03-16 | 57.50 | 56.50 | 55.50 | 55.50 | 137,718 |
2022-03-15 | 59.00 | 59.00 | 57.00 | 57.00 | 69,142 |
2022-03-14 | 59.00 | 59.00 | 59.00 | 59.00 | 15,850 |
2022-03-11 | 59.00 | 59.00 | 57.00 | 59.00 | 51,003 |
2022-03-10 | 60.00 | 60.00 | 59.00 | 59.00 | 118,558 |
2022-03-09 | 60.00 | 60.00 | 60.00 | 60.00 | 75,285 |
2022-03-08 | 60.00 | 60.00 | 60.00 | 60.00 | 207,216 |
2022-03-07 | 61.50 | 61.50 | 60.50 | 60.50 | 116,083 |
2022-03-04 | 62.00 | 62.00 | 61.50 | 61.50 | 47,307 |
2022-03-03 | 61.50 | 62.00 | 61.50 | 62.00 | 1,774,886 |
2022-03-02 | 63.00 | 63.00 | 61.50 | 61.50 | 1,852,539 |
2022-03-01 | 63.50 | 63.50 | 63.50 | 63.50 | 137,486 |
2022-02-28 | 63.50 | 63.50 | 63.50 | 63.50 | 34,688 |
2022-02-25 | 63.50 | 63.50 | 62.00 | 63.50 | 53,242 |
2022-02-24 | 63.50 | 63.50 | 63.50 | 63.50 | 6,118 |
2022-02-23 | 65.50 | 65.50 | 64.00 | 64.00 | 172,968 |
2022-02-22 | 67.00 | 67.00 | 65.50 | 65.50 | 92,961 |
2022-02-21 | 70.50 | 70.50 | 67.00 | 67.00 | 164,687 |
2022-02-18 | 69.00 | 69.00 | 68.00 | 69.00 | 117,808 |
2022-02-17 | 69.00 | 69.00 | 69.00 | 69.00 | 32,395 |
2022-02-16 | 69.50 | 69.50 | 69.00 | 69.00 | 22,046 |
2022-02-15 | 71.50 | 71.50 | 69.50 | 69.50 | 63,848 |
2022-02-14 | 71.50 | 71.50 | 70.00 | 71.50 | 69,270 |
2022-02-11 | 71.50 | 71.50 | 70.00 | 71.50 | 162,039 |
2022-02-10 | 71.50 | 71.50 | 71.50 | 71.50 | 72,310 |
2022-02-09 | 71.50 | 71.50 | 70.00 | 71.50 | 47,739 |
2022-02-08 | 71.50 | 71.50 | 71.50 | 71.50 | 15,167 |
2022-02-07 | 71.50 | 71.50 | 70.00 | 71.50 | 39,299 |
2022-02-04 | 72.00 | 72.00 | 71.50 | 71.50 | 263,241 |
2022-02-03 | 72.50 | 72.50 | 70.00 | 72.00 | 35,380 |
2022-02-02 | 72.00 | 72.00 | 72.00 | 72.00 | 1,302,862 |
2022-02-01 | 71.50 | 72.00 | 71.50 | 72.00 | 146,406 |
2022-01-31 | 69.50 | 71.50 | 69.50 | 71.50 | 158,382 |
2022-01-28 | 69.50 | 69.50 | 69.50 | 69.50 | 24,661 |
2022-01-27 | 69.50 | 69.50 | 69.50 | 69.50 | 8,477 |
2022-01-26 | 69.50 | 69.50 | 69.50 | 69.50 | 19,710 |
2022-01-25 | 69.50 | 69.50 | 69.50 | 69.50 | 65,805 |
2022-01-24 | 69.50 | 69.50 | 69.50 | 69.50 | 89,511 |
2022-01-21 | 69.50 | 69.50 | 69.50 | 69.50 | 15,760 |
2022-01-20 | 69.50 | 69.50 | 69.50 | 69.50 | 10,821 |
2022-01-19 | 69.00 | 69.00 | 69.00 | 69.00 | 39,608 |
2022-01-18 | 69.50 | 69.50 | 67.00 | 69.00 | 11,317 |
2022-01-17 | 69.50 | 69.50 | 67.00 | 69.00 | 74,806 |
2022-01-14 | 69.00 | 69.00 | 67.00 | 69.00 | 72,389 |
2022-01-13 | 69.00 | 69.00 | 69.00 | 69.00 | 39,678 |
2022-01-12 | 69.00 | 69.00 | 69.00 | 69.00 | 34,259 |
2022-01-11 | 69.00 | 69.00 | 69.00 | 69.00 | 35,517 |
2022-01-10 | 69.00 | 69.00 | 69.00 | 69.00 | 5,822 |
2022-01-07 | 69.00 | 69.00 | 69.00 | 69.00 | 9,302 |
2022-01-06 | 69.00 | 69.00 | 69.00 | 69.00 | 29,980 |
2022-01-05 | 69.00 | 69.00 | 69.00 | 69.00 | 24,321 |
2022-01-04 | 69.00 | 69.00 | 69.00 | 69.00 | 82,878 |
2022-01-03 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-12-31 | 69.00 | 69.00 | 69.00 | 69.00 | 10,878 |
2021-12-30 | 69.00 | 69.00 | 69.00 | 69.00 | 8,370 |
2021-12-29 | 69.00 | 69.00 | 68.50 | 69.00 | 21,570 |
2021-12-28 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-12-27 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
2021-12-24 | 69.00 | 69.00 | 69.00 | 69.00 | 7,515 |
2021-12-23 | 68.00 | 69.00 | 68.00 | 69.00 | 245,727 |
2021-12-22 | 68.00 | 68.00 | 68.00 | 68.00 | 1,570 |
2021-12-21 | 68.00 | 68.00 | 68.00 | 68.00 | 57,922 |
2021-12-20 | 68.00 | 68.00 | 66.00 | 68.00 | 99,151 |
2021-12-17 | 68.00 | 68.00 | 66.00 | 68.00 | 176,208 |
2021-12-16 | 66.00 | 68.00 | 66.00 | 68.00 | 395,102 |
2021-12-15 | 66.00 | 66.00 | 66.00 | 66.00 | 35,930 |
2021-12-14 | 66.00 | 66.00 | 64.00 | 66.00 | 79,306 |
2021-12-13 | 71.00 | 71.00 | 66.00 | 66.00 | 149,826 |
2021-12-10 | 73.00 | 73.00 | 71.00 | 71.00 | 26,777 |
2021-12-09 | 74.00 | 74.00 | 73.00 | 73.00 | 80,585 |
2021-12-08 | 74.00 | 74.00 | 73.00 | 74.00 | 111,984 |
2021-12-07 | 72.50 | 74.00 | 72.50 | 74.00 | 33,292 |
2021-12-06 | 72.50 | 72.50 | 72.50 | 72.50 | 17,521 |
2021-12-03 | 72.50 | 71.50 | 71.50 | 71.50 | 171,735 |
2021-12-02 | 72.50 | 72.50 | 71.00 | 72.50 | 46,918 |
2021-12-01 | 72.50 | 72.50 | 72.50 | 72.50 | 23,457 |
2021-11-30 | 72.50 | 72.50 | 71.00 | 72.50 | 32,960 |
2021-11-29 | 71.50 | 72.50 | 71.50 | 72.50 | 56,307 |
2021-11-26 | 71.50 | 71.50 | 70.00 | 71.50 | 24,974 |
2021-11-25 | 75.50 | 75.50 | 71.50 | 71.50 | 83,198 |
2021-11-24 | 76.50 | 76.50 | 76.50 | 76.50 | 59,171 |
2021-11-23 | 76.50 | 76.50 | 76.50 | 76.50 | 27,941 |
2021-11-22 | 76.00 | 76.50 | 75.00 | 76.50 | 52,397 |
2021-11-19 | 74.50 | 75.50 | 71.50 | 75.50 | 82,147 |
2021-11-18 | 81.50 | 81.50 | 74.50 | 74.50 | 337,298 |
2021-11-17 | 82.00 | 82.00 | 81.50 | 81.50 | 42,698 |
2021-11-16 | 82.50 | 82.50 | 81.00 | 82.00 | 142,633 |
2021-11-15 | 83.00 | 83.00 | 82.50 | 82.50 | 81,227 |
2021-11-12 | 83.50 | 83.50 | 83.00 | 83.00 | 134,569 |
2021-11-11 | 84.50 | 84.50 | 82.00 | 83.50 | 88,472 |
2021-11-10 | 84.00 | 84.50 | 84.00 | 84.50 | 65,047 |
2021-11-09 | 83.50 | 84.00 | 83.50 | 84.00 | 54,333 |
2021-11-08 | 83.50 | 83.50 | 83.50 | 83.50 | 12,270 |
2021-11-05 | 83.50 | 83.50 | 82.00 | 83.50 | 87,613 |
2021-11-04 | 83.50 | 83.50 | 83.50 | 83.50 | 53,966 |
2021-11-03 | 83.50 | 83.50 | 83.50 | 83.50 | 28,900 |
2021-11-02 | 83.50 | 83.50 | 83.50 | 83.50 | 14,959 |
2021-11-01 | 83.50 | 83.50 | 82.00 | 83.50 | 32,250 |
2021-10-29 | 83.50 | 83.50 | 83.50 | 83.50 | 288,801 |
2021-10-28 | 83.50 | 83.50 | 83.50 | 83.50 | 5,760 |
2021-10-27 | 83.50 | 83.50 | 83.50 | 83.50 | 177,873 |
2021-10-26 | 83.50 | 83.50 | 83.50 | 83.50 | 280,150 |
2021-10-25 | 84.00 | 84.00 | 82.00 | 83.50 | 53,781 |
2021-10-22 | 83.00 | 83.50 | 83.00 | 83.50 | 127,026 |
2021-10-21 | 83.00 | 85.50 | 85.50 | 85.50 | 337,858 |
2021-10-20 | 83.00 | 83.00 | 81.00 | 83.00 | 10,053 |
2021-10-19 | 83.00 | 83.00 | 81.00 | 83.00 | 289,040 |
2021-10-18 | 83.00 | 83.00 | 82.50 | 82.50 | 29,409 |
2021-10-15 | 83.00 | 83.00 | 81.00 | 83.00 | 19,957 |
2021-10-14 | 83.00 | 83.00 | 83.00 | 83.00 | 42,138 |
2021-10-13 | 83.00 | 83.00 | 81.00 | 83.00 | 94,875 |
2021-10-12 | 82.50 | 85.00 | 81.00 | 83.00 | 183,066 |
2021-10-11 | 81.00 | 82.50 | 81.00 | 82.50 | 164,219 |
2021-10-08 | 80.50 | 81.50 | 80.00 | 81.00 | 207,747 |
2021-10-07 | 81.50 | 81.50 | 80.00 | 81.50 | 112,025 |
2021-10-06 | 87.00 | 87.00 | 81.00 | 81.50 | 232,885 |
2021-10-05 | 85.50 | 85.50 | 85.00 | 85.50 | 47,458 |
2021-10-04 | 85.50 | 85.50 | 85.00 | 85.50 | 79,717 |
2021-10-01 | 88.00 | 88.00 | 85.50 | 85.50 | 108,729 |
2021-09-30 | 86.00 | 88.00 | 86.00 | 88.00 | 84,816 |
2021-09-29 | 85.50 | 86.00 | 84.00 | 86.00 | 64,218 |
2021-09-28 | 84.50 | 87.00 | 87.00 | 87.00 | 102,645 |
2021-09-27 | 80.50 | 84.50 | 80.50 | 84.50 | 68,243 |
2021-09-24 | 80.00 | 80.50 | 78.00 | 80.50 | 50,846 |
2021-09-23 | 79.00 | 79.00 | 79.00 | 79.00 | 32,080 |
2021-09-22 | 79.00 | 79.00 | 79.00 | 79.00 | 60,696 |
2021-09-21 | 80.00 | 80.00 | 79.00 | 79.00 | 70,363 |
2021-09-20 | 83.50 | 80.00 | 80.00 | 80.00 | 56,995 |
2021-09-17 | 84.00 | 84.00 | 82.00 | 83.50 | 104,655 |
2021-09-16 | 86.00 | 86.00 | 83.50 | 84.00 | 122,927 |
2021-09-15 | 86.00 | 86.00 | 84.00 | 86.00 | 1,280 |
2021-09-14 | 86.50 | 86.50 | 86.00 | 86.00 | 137,843 |
2021-09-13 | 86.00 | 86.50 | 85.00 | 86.50 | 22,826 |
2021-09-10 | 86.50 | 87.00 | 85.00 | 86.50 | 30,767 |
2021-09-09 | 86.00 | 87.00 | 84.00 | 87.00 | 38,914 |
2021-09-08 | 86.00 | 86.00 | 84.00 | 86.00 | 52,156 |
2021-09-07 | 86.00 | 86.00 | 85.00 | 86.00 | 271,254 |
2021-09-06 | 82.50 | 86.00 | 80.00 | 86.00 | 199,542 |
2021-09-03 | 82.50 | 82.50 | 80.00 | 82.50 | 82,535 |
2021-09-02 | 81.50 | 82.50 | 80.00 | 82.50 | 223,958 |
2021-09-01 | 81.00 | 81.50 | 80.00 | 81.50 | 172,386 |
2021-08-31 | 79.50 | 81.00 | 77.00 | 81.00 | 20,231 |
2021-08-30 | 79.00 | 79.00 | 79.00 | 79.00 | 0 |
2021-08-27 | 78.50 | 79.00 | 77.00 | 79.00 | 62,446 |
2021-08-26 | 78.50 | 80.00 | 77.00 | 78.50 | 64,656 |
2021-08-25 | 78.50 | 78.50 | 77.00 | 78.50 | 249 |
2021-08-24 | 78.50 | 78.50 | 77.00 | 78.50 | 110,048 |
2021-08-23 | 77.50 | 75.50 | 75.50 | 78.50 | 102,598 |
2021-08-20 | 77.50 | 77.50 | 75.00 | 77.50 | 21,182 |
2021-08-19 | 78.50 | 78.50 | 77.00 | 77.50 | 30,716 |
2021-08-18 | 78.50 | 78.50 | 77.00 | 78.50 | 47,712 |
2021-08-17 | 79.00 | 79.00 | 77.00 | 78.50 | 29,501 |
2021-08-16 | 78.50 | 78.50 | 76.00 | 78.50 | 65,006 |
2021-08-13 | 78.00 | 78.50 | 76.00 | 78.50 | 38,891 |
2021-08-12 | 78.00 | 78.00 | 76.00 | 78.00 | 23,521 |
2021-08-11 | 78.00 | 78.00 | 76.00 | 78.00 | 7,589 |
2021-08-10 | 78.00 | 78.00 | 76.00 | 78.00 | 101,790 |
2021-08-09 | 75.50 | 78.50 | 74.00 | 78.00 | 375,858 |
2021-08-06 | 74.00 | 74.50 | 73.00 | 74.50 | 116,651 |
2021-08-05 | 74.00 | 74.50 | 73.00 | 74.50 | 46,737 |
2021-08-04 | 74.00 | 74.50 | 73.00 | 74.50 | 67,504 |
2021-08-03 | 74.00 | 74.50 | 73.00 | 74.50 | 61,591 |
2021-08-02 | 74.00 | 74.50 | 73.00 | 74.50 | 53,697 |
2021-07-30 | 74.00 | 74.50 | 73.00 | 74.50 | 25,999 |
2021-07-29 | 74.50 | 75.00 | 73.00 | 74.50 | 96,641 |
2021-07-28 | 75.00 | 75.00 | 73.00 | 75.00 | 45,381 |
2021-07-27 | 73.00 | 75.00 | 72.00 | 75.00 | 105,761 |
2021-07-26 | 71.50 | 73.00 | 73.00 | 73.00 | 124,213 |
2021-07-23 | 71.00 | 71.50 | 69.00 | 71.50 | 61,698 |
2021-07-22 | 71.50 | 71.50 | 70.00 | 71.00 | 54,585 |
2021-07-21 | 71.50 | 71.50 | 70.00 | 71.50 | 15,190 |
2021-07-20 | 71.50 | 71.50 | 70.00 | 71.50 | 851,943 |
2021-07-19 | 71.50 | 71.50 | 70.00 | 71.50 | 112,933 |
2021-07-16 | 71.50 | 71.50 | 70.00 | 71.50 | 39,827 |
2021-07-15 | 71.50 | 71.50 | 71.50 | 71.50 | 40,691 |
2021-07-14 | 71.50 | 71.50 | 71.50 | 71.50 | 9,545 |
2021-07-13 | 71.50 | 71.50 | 71.50 | 71.50 | 43,963 |
2021-07-12 | 71.50 | 71.50 | 71.50 | 71.50 | 80,127 |
2021-07-09 | 73.50 | 73.50 | 70.50 | 71.50 | 63,883 |
2021-07-08 | 78.00 | 78.00 | 73.50 | 73.50 | 653,844 |
2021-07-07 | 78.50 | 78.50 | 77.00 | 78.00 | 170,040 |
2021-07-06 | 78.00 | 78.50 | 78.00 | 78.50 | 79,337 |
2021-07-05 | 74.50 | 78.00 | 74.50 | 78.00 | 145,567 |
2021-07-02 | 73.50 | 74.50 | 73.50 | 74.50 | 53,234 |
2021-07-01 | 73.00 | 73.50 | 71.00 | 73.50 | 2,693 |
2021-06-30 | 73.00 | 73.00 | 71.00 | 73.00 | 18,343 |
2021-06-29 | 73.00 | 73.00 | 73.00 | 73.00 | 20,699 |
2021-06-28 | 73.00 | 73.00 | 73.00 | 73.00 | 42,702 |
2021-06-25 | 73.50 | 73.50 | 73.00 | 73.00 | 18,971 |
2021-06-24 | 73.50 | 73.50 | 72.00 | 73.50 | 600,245 |
2021-06-23 | 73.00 | 73.50 | 73.00 | 73.50 | 21,903 |
2021-06-22 | 73.50 | 73.50 | 73.00 | 73.00 | 98,272 |
2021-06-21 | 72.50 | 73.50 | 72.50 | 73.50 | 26,693 |
2021-06-18 | 72.50 | 73.00 | 72.50 | 73.00 | 223,854 |
2021-06-17 | 72.50 | 72.50 | 72.50 | 72.50 | 44,704 |
2021-06-16 | 72.50 | 72.50 | 72.50 | 72.50 | 985,708 |
2021-06-15 | 72.50 | 72.50 | 70.00 | 72.50 | 2,673,253 |
2021-06-14 | 72.50 | 72.50 | 72.50 | 72.50 | 13,908 |
2021-06-11 | 72.50 | 72.50 | 72.50 | 72.50 | 0 |
2021-06-10 | 72.50 | 72.50 | 72.50 | 72.50 | 46,645 |
2021-06-09 | 73.50 | 73.50 | 72.00 | 72.50 | 42,912 |
2021-06-08 | 74.00 | 74.00 | 72.00 | 73.50 | 40,744 |
2021-06-07 | 74.00 | 74.00 | 74.00 | 74.00 | 7,329 |
2021-06-04 | 71.00 | 74.00 | 71.00 | 74.00 | 63,449 |
2021-06-03 | 69.50 | 71.00 | 68.00 | 71.00 | 55,822 |
2021-06-02 | 69.00 | 69.50 | 69.00 | 69.50 | 49,969 |
2021-06-01 | 69.00 | 69.00 | 69.00 | 69.00 | 70,577 |
2021-05-28 | 68.50 | 69.00 | 68.50 | 69.00 | 116,055 |
2021-05-27 | 68.50 | 68.50 | 68.50 | 68.50 | 114,272 |
2021-05-26 | 68.50 | 68.50 | 68.50 | 68.50 | 19,324 |
2021-05-25 | 68.50 | 68.50 | 68.50 | 68.50 | 10,058 |
2021-05-24 | 68.50 | 68.50 | 68.50 | 68.50 | 52,022 |
2021-05-21 | 68.50 | 68.50 | 67.00 | 68.50 | 100,587 |
2021-05-20 | 68.00 | 68.50 | 68.00 | 68.50 | 9,096 |
2021-05-19 | 67.50 | 68.00 | 67.00 | 68.00 | 7,990 |
2021-05-18 | 68.00 | 68.00 | 68.00 | 68.00 | 34,383 |
2021-05-17 | 67.50 | 68.00 | 67.50 | 68.00 | 81,342 |
2021-05-14 | 67.50 | 67.50 | 67.50 | 67.50 | 101,739 |
2021-05-13 | 69.00 | 69.00 | 67.50 | 67.50 | 63,908 |
2021-05-12 | 69.50 | 69.50 | 69.00 | 69.00 | 82,037 |
2021-05-11 | 70.00 | 70.00 | 69.50 | 69.50 | 61,272 |
2021-05-10 | 73.00 | 74.00 | 69.50 | 70.00 | 210,073 |
2021-05-07 | 68.50 | 73.00 | 67.00 | 73.00 | 139,419 |
2021-05-06 | 68.50 | 68.50 | 67.00 | 68.50 | 1,360,223 |
2021-05-05 | 72.50 | 72.50 | 67.50 | 68.50 | 127,602 |
2021-05-04 | 72.50 | 73.50 | 72.00 | 72.50 | 68,405 |
2021-04-30 | 73.50 | 73.50 | 72.50 | 72.50 | 92,678 |
2021-04-29 | 74.00 | 74.00 | 74.00 | 73.50 | 16,820 |
2021-04-28 | 73.50 | 73.50 | 73.50 | 73.50 | 65,106 |
2021-04-27 | 76.50 | 76.00 | 73.50 | 73.50 | 188,565 |
2021-04-26 | 76.00 | 76.00 | 76.00 | 76.00 | 98,212 |
2021-04-23 | 76.50 | 76.50 | 76.00 | 76.00 | 44,223 |
2021-04-22 | 73.50 | 77.50 | 73.50 | 76.50 | 128,175 |
2021-04-21 | 70.00 | 73.50 | 70.00 | 73.50 | 102,507 |
2021-04-20 | 71.00 | 71.00 | 70.00 | 70.00 | 103,190 |
2021-04-19 | 71.00 | 71.00 | 71.00 | 71.00 | 102,707 |
2021-04-16 | 68.50 | 70.00 | 70.00 | 70.00 | 185,101 |
2021-04-15 | 68.50 | 68.50 | 67.00 | 68.50 | 54,048 |
2021-04-14 | 69.50 | 69.50 | 67.00 | 68.50 | 20,829 |
2021-04-13 | 68.50 | 68.50 | 67.00 | 68.50 | 87,156 |
2021-04-12 | 65.00 | 68.50 | 63.00 | 68.50 | 133,236 |
2021-04-09 | 65.50 | 64.00 | 64.00 | 64.00 | 109,083 |
2021-04-08 | 64.50 | 66.00 | 64.50 | 65.50 | 342,176 |
2021-04-07 | 63.50 | 64.50 | 63.00 | 64.50 | 121,397 |
2021-04-06 | 62.50 | 63.50 | 61.50 | 63.50 | 253,579 |
2021-04-01 | 64.00 | 64.00 | 62.50 | 62.50 | 119,681 |
2021-03-31 | 66.50 | 66.50 | 64.00 | 64.00 | 133,038 |
2021-03-30 | 67.00 | 67.00 | 66.50 | 66.50 | 103,439 |
2021-03-29 | 67.00 | 67.50 | 67.00 | 67.00 | 415,407 |
2021-03-26 | 66.00 | 67.00 | 66.00 | 67.00 | 181,689 |
2021-03-25 | 66.50 | 66.50 | 62.50 | 66.00 | 249,844 |
2021-03-24 | 73.50 | 73.50 | 66.50 | 66.50 | 513,864 |
2021-03-23 | 72.00 | 74.00 | 74.00 | 74.00 | 115,155 |
2021-03-22 | 71.00 | 72.00 | 71.00 | 72.00 | 93,870 |
2021-03-19 | 71.00 | 71.50 | 71.00 | 71.00 | 102,244 |
2021-03-18 | 66.50 | 71.00 | 66.50 | 71.00 | 2,370,026 |
2021-03-17 | 65.00 | 68.00 | 68.00 | 68.00 | 1,000,768 |
2021-03-16 | 65.00 | 65.00 | 65.00 | 65.00 | 818,547 |
2021-03-15 | 65.00 | 65.00 | 65.00 | 65.00 | 147,240 |
2021-03-12 | 64.50 | 65.00 | 63.00 | 65.00 | 11,312 |
2021-03-11 | 64.00 | 65.00 | 64.00 | 65.00 | 53,714 |
2021-03-10 | 65.00 | 65.00 | 64.00 | 64.00 | 34,060 |
2021-03-09 | 66.00 | 66.00 | 65.00 | 65.00 | 58,230 |
2021-03-08 | 66.00 | 66.00 | 66.00 | 66.00 | 90,247 |
2021-03-05 | 67.50 | 67.50 | 65.00 | 66.00 | 231,684 |
2021-03-04 | 67.50 | 67.50 | 67.50 | 67.50 | 106,515 |
2021-03-03 | 68.50 | 68.50 | 67.50 | 67.50 | 115,808 |
2021-03-02 | 68.50 | 68.50 | 66.00 | 68.50 | 87,521 |
2021-03-01 | 68.50 | 68.50 | 68.50 | 68.50 | 88,399 |
2021-02-26 | 68.50 | 68.50 | 68.50 | 68.50 | 104,982 |
2021-02-25 | 68.50 | 69.00 | 68.50 | 68.50 | 258,185 |
2021-02-24 | 67.00 | 72.00 | 70.00 | 68.50 | 1,290,359 |
2021-02-23 | 62.00 | 66.50 | 66.50 | 66.50 | 325,086 |
2021-02-22 | 62.00 | 62.00 | 62.00 | 62.00 | 180,859 |
2021-02-19 | 59.50 | 62.00 | 59.50 | 62.00 | 4,022,311 |
2021-02-18 | 60.00 | 61.00 | 61.00 | 61.00 | 86,566 |
2021-02-17 | 60.00 | 60.00 | 58.00 | 59.50 | 80,263 |
2021-02-16 | 59.50 | 59.50 | 58.00 | 59.50 | 36,892 |
2021-02-15 | 60.00 | 61.50 | 61.50 | 59.50 | 90,937 |
2021-02-12 | 59.50 | 60.00 | 60.00 | 59.50 | 77,288 |
2021-02-11 | 60.00 | 60.00 | 58.00 | 59.50 | 131,883 |
2021-02-10 | 60.00 | 60.00 | 58.00 | 59.00 | 20,250 |
2021-02-09 | 59.00 | 60.00 | 59.00 | 59.50 | 49,321 |
2021-02-08 | 59.50 | 59.50 | 58.00 | 59.00 | 3,631 |
2021-02-05 | 60.00 | 60.00 | 58.00 | 59.50 | 12,548 |
2021-02-04 | 59.50 | 60.00 | 59.50 | 60.00 | 116,889 |
2021-02-03 | 58.00 | 59.50 | 58.00 | 59.50 | 186,154 |
2021-02-02 | 58.00 | 58.50 | 58.00 | 58.00 | 43,070 |
2021-02-01 | 56.50 | 58.50 | 55.00 | 58.00 | 229,052 |
2021-01-29 | 57.00 | 57.00 | 55.50 | 56.50 | 49,479 |
2021-01-28 | 57.50 | 57.50 | 57.00 | 57.00 | 3,483 |
2021-01-27 | 58.50 | 58.50 | 57.50 | 57.50 | 25,016 |
2021-01-26 | 58.00 | 58.50 | 58.00 | 58.50 | 20,516 |
2021-01-25 | 56.50 | 59.00 | 59.00 | 59.00 | 127,161 |
2021-01-22 | 55.00 | 56.50 | 55.00 | 56.50 | 59,251 |
2021-01-21 | 55.00 | 55.00 | 53.00 | 55.00 | 11,981 |
2021-01-20 | 55.00 | 55.00 | 54.50 | 55.00 | 25,661 |
2021-01-19 | 56.00 | 56.00 | 55.00 | 55.00 | 393,672 |
2021-01-18 | 56.00 | 56.50 | 54.00 | 56.00 | 156,089 |
2021-01-15 | 55.00 | 56.50 | 55.00 | 56.00 | 164,801 |
2021-01-14 | 53.00 | 55.00 | 53.00 | 55.00 | 61,908 |
2021-01-13 | 52.25 | 53.00 | 52.25 | 53.00 | 62,803 |
2021-01-12 | 52.25 | 52.25 | 52.25 | 52.25 | 61,571 |
2021-01-11 | 52.50 | 52.75 | 52.25 | 52.25 | 59,163 |
2021-01-08 | 51.00 | 52.50 | 51.00 | 52.50 | 1,251,557 |
2021-01-07 | 50.50 | 51.00 | 50.50 | 51.00 | 168,122 |
2021-01-06 | 50.50 | 50.50 | 50.50 | 50.50 | 6,809 |
2021-01-05 | 51.00 | 51.00 | 49.00 | 50.50 | 133,445 |
2021-01-04 | 51.00 | 51.00 | 50.50 | 50.50 | 46,784 |
2020-12-31 | 51.00 | 51.00 | 51.00 | 51.00 | 10,017 |
2020-12-30 | 51.00 | 51.00 | 51.00 | 51.00 | 47,754 |
2020-12-29 | 49.50 | 51.00 | 48.00 | 51.00 | 63,963 |
2020-12-24 | 50.00 | 50.00 | 50.00 | 50.00 | 40,186 |
2020-12-23 | 50.00 | 50.00 | 50.00 | 50.00 | 87,914 |
2020-12-22 | 50.00 | 50.00 | 50.00 | 50.00 | 2,543 |
2020-12-21 | 50.00 | 50.00 | 50.00 | 50.00 | 28,044 |
2020-12-18 | 51.50 | 51.50 | 49.50 | 50.00 | 260,578 |
2020-12-17 | 51.00 | 51.50 | 49.00 | 51.50 | 303,965 |
2020-12-16 | 48.50 | 50.50 | 47.00 | 50.50 | 518,803 |
2020-12-15 | 45.00 | 48.50 | 44.00 | 48.50 | 131,904 |
2020-12-14 | 44.00 | 45.00 | 43.00 | 45.00 | 48,000 |
2020-12-11 | 45.00 | 45.00 | 44.00 | 44.00 | 242,210 |
2020-12-10 | 45.00 | 45.00 | 45.00 | 45.00 | 8,400 |
2020-12-09 | 45.50 | 45.50 | 43.50 | 45.00 | 122,714 |
2020-12-08 | 45.50 | 45.50 | 45.50 | 45.50 | 61,002 |
2020-12-07 | 48.50 | 48.50 | 45.50 | 45.50 | 87,655 |
2020-12-04 | 49.00 | 49.00 | 48.50 | 48.50 | 37,411 |
2020-12-03 | 51.35 | 51.55 | 48.10 | 49.00 | 275,397 |
2020-12-02 | 51.35 | 51.55 | 49.60 | 51.55 | 32,427 |
2020-12-01 | 51.55 | 51.55 | 51.55 | 51.55 | 22,817 |
2020-11-30 | 51.75 | 51.75 | 51.35 | 51.55 | 72,676 |
2020-11-27 | 51.75 | 51.75 | 51.75 | 51.75 | 31,613 |
2020-11-26 | 51.75 | 51.75 | 50.00 | 51.75 | 0 |
2020-11-25 | 51.50 | 51.75 | 51.50 | 51.75 | 102,289 |
2020-11-24 | 51.50 | 51.50 | 51.50 | 51.50 | 89,001 |
2020-11-23 | 49.95 | 51.50 | 49.95 | 51.50 | 3,321,872 |
2020-11-20 | 49.95 | 49.95 | 49.95 | 49.95 | 28,597 |
2020-11-19 | 49.00 | 49.95 | 49.00 | 49.95 | 27,458 |
2020-11-18 | 49.00 | 49.00 | 49.00 | 49.00 | 936,642 |
2020-11-17 | 48.50 | 49.00 | 48.50 | 49.00 | 557,273 |
2020-11-16 | 48.50 | 48.50 | 47.00 | 48.50 | 67,329 |
2020-11-13 | 48.50 | 48.50 | 47.00 | 48.50 | 4,803 |
2020-11-12 | 48.50 | 48.50 | 48.50 | 48.50 | 36,443 |
2020-11-11 | 49.00 | 49.00 | 48.50 | 48.50 | 4,431 |
2020-11-10 | 49.50 | 49.50 | 48.00 | 49.00 | 87,366 |
2020-11-09 | 49.50 | 49.50 | 48.00 | 49.50 | 56,784 |
2020-11-06 | 49.00 | 49.50 | 49.00 | 49.50 | 38,515 |
2020-11-05 | 49.00 | 49.50 | 49.00 | 49.00 | 10,349 |
2020-11-04 | 49.50 | 49.50 | 49.00 | 49.50 | 217,927 |
2020-11-03 | 49.50 | 49.50 | 49.50 | 49.50 | 0 |
2020-11-02 | 49.50 | 50.00 | 48.00 | 49.50 | 26,919 |
2020-10-30 | 49.00 | 49.50 | 48.00 | 49.50 | 225,480 |
2020-10-29 | 49.00 | 49.00 | 48.00 | 49.00 | 274,050 |
2020-10-28 | 50.50 | 50.50 | 49.00 | 49.00 | 38,179 |
2020-10-27 | 50.50 | 51.00 | 50.00 | 51.00 | 42,608 |
2020-10-26 | 51.00 | 51.00 | 50.00 | 51.00 | 51,315 |
2020-10-23 | 51.00 | 51.00 | 51.00 | 51.00 | 4,078,709 |
2020-10-22 | 51.00 | 51.00 | 51.00 | 51.00 | 56,597 |
2020-10-21 | 51.00 | 51.00 | 51.00 | 51.00 | 1,014,093 |
2020-10-20 | 51.00 | 51.00 | 50.00 | 51.00 | 342,827 |
2020-10-16 | 52.50 | 52.50 | 51.00 | 51.00 | 161,357 |
2020-10-15 | 53.00 | 53.00 | 52.50 | 52.50 | 150,407 |
2020-10-14 | 49.00 | 53.25 | 49.00 | 53.00 | 2,439,635 |
2020-10-13 | 49.00 | 49.70 | 47.50 | 49.00 | 1,114,742 |
2020-10-12 | 45.00 | 49.50 | 45.00 | 48.00 | 306,159 |
2020-10-09 | 43.00 | 45.00 | 43.00 | 45.00 | 100,314 |
2020-10-08 | 38.50 | 43.00 | 38.50 | 43.00 | 96,837 |
2020-10-07 | 38.00 | 38.50 | 38.00 | 38.50 | 235,777 |
2020-10-06 | 37.50 | 38.00 | 37.50 | 38.00 | 248,828 |
2020-10-05 | 37.00 | 37.50 | 36.00 | 37.50 | 36,496 |
2020-10-02 | 37.00 | 37.00 | 37.00 | 37.00 | 133,735 |
2020-10-01 | 37.50 | 38.00 | 37.00 | 37.00 | 2,100,096 |
2020-09-30 | 39.00 | 39.00 | 38.00 | 38.00 | 67,022 |
2020-09-29 | 39.50 | 39.50 | 39.00 | 39.00 | 13,195 |
2020-09-28 | 39.00 | 39.50 | 37.00 | 39.50 | 328 |
2020-09-25 | 39.50 | 39.50 | 39.50 | 39.50 | 300 |
2020-09-24 | 39.50 | 39.50 | 39.50 | 39.50 | 37,617 |
2020-09-23 | 38.50 | 39.50 | 38.50 | 39.50 | 114,016 |
2020-09-22 | 38.50 | 38.50 | 38.50 | 38.50 | 1,589,446 |
2020-09-21 | 40.00 | 40.00 | 39.00 | 39.00 | 98,066 |
2020-09-18 | 40.00 | 40.00 | 39.00 | 40.00 | 37,231 |
2020-09-17 | 39.00 | 40.00 | 39.00 | 40.00 | 72,503 |
2020-09-16 | 40.50 | 40.50 | 39.00 | 39.00 | 41,296 |
2020-09-15 | 40.50 | 40.50 | 40.50 | 40.50 | 1,642 |
2020-09-14 | 41.00 | 41.00 | 40.50 | 40.50 | 10,000 |
2020-09-11 | 41.00 | 41.00 | 41.00 | 41.00 | 205,000 |
2020-09-10 | 41.00 | 41.00 | 41.00 | 41.00 | 6,030 |
2020-09-09 | 41.00 | 41.00 | 41.00 | 41.00 | 47,688 |
2020-09-08 | 41.00 | 41.00 | 41.00 | 41.00 | 0 |
2020-09-07 | 41.00 | 41.00 | 39.00 | 41.00 | 10,000 |
2020-09-04 | 44.00 | 44.00 | 41.00 | 41.00 | 258,647 |
2020-09-03 | 44.50 | 46.00 | 44.50 | 44.50 | 83,178 |
2020-09-02 | 42.50 | 45.00 | 42.50 | 44.50 | 111,959 |
2020-09-01 | 40.50 | 42.50 | 40.50 | 42.50 | 61,702 |
2020-08-28 | 40.00 | 40.50 | 39.00 | 40.50 | 29,015 |
2020-08-27 | 37.50 | 40.00 | 35.00 | 40.00 | 224,326 |
2020-08-26 | 37.50 | 37.50 | 35.00 | 37.50 | 0 |
2020-08-25 | 37.50 | 37.50 | 35.00 | 37.50 | 14,902 |
2020-08-24 | 37.50 | 37.50 | 35.00 | 37.50 | 0 |
2020-08-21 | 37.50 | 37.50 | 35.00 | 37.50 | 0 |
2020-08-20 | 37.50 | 37.50 | 35.00 | 37.50 | 0 |
2020-08-19 | 37.50 | 37.50 | 35.00 | 37.50 | 63,739 |
2020-08-18 | 37.50 | 37.50 | 35.00 | 37.50 | 36,690 |
2020-08-17 | 37.50 | 37.50 | 35.00 | 37.50 | 44,363 |
2020-08-14 | 37.50 | 37.50 | 35.00 | 37.50 | 3,890 |
2020-08-13 | 37.50 | 37.50 | 37.50 | 37.50 | 100,703 |
2020-08-12 | 37.50 | 37.50 | 35.00 | 37.50 | 114,130 |
2020-08-11 | 37.50 | 37.50 | 37.50 | 37.50 | 91 |
2020-08-10 | 37.50 | 37.50 | 37.50 | 37.50 | 20,354 |
2020-08-07 | 37.50 | 37.50 | 35.00 | 37.50 | 8,600 |
2020-08-06 | 37.50 | 37.50 | 35.00 | 37.50 | 32,600 |
2020-08-05 | 37.50 | 37.50 | 37.50 | 37.50 | 46,454 |
2020-08-04 | 37.50 | 37.50 | 37.50 | 37.50 | 23,750 |
2020-08-03 | 37.50 | 37.50 | 37.50 | 37.50 | 0 |
2020-07-31 | 37.50 | 37.50 | 37.50 | 37.50 | 21,850 |
2020-07-30 | 37.50 | 37.50 | 35.00 | 37.50 | 4,775 |
2020-07-29 | 37.50 | 37.50 | 37.50 | 37.50 | 2,131 |
2020-07-28 | 37.50 | 37.50 | 37.50 | 37.50 | 45,593 |
2020-07-27 | 37.50 | 37.50 | 37.50 | 37.50 | 73,876 |
2020-07-24 | 37.50 | 37.50 | 35.00 | 37.50 | 185,681 |
2020-07-23 | 37.50 | 37.50 | 37.50 | 37.50 | 15,280 |
2020-07-22 | 36.00 | 37.50 | 36.00 | 37.50 | 110,978 |
2020-07-21 | 35.00 | 36.00 | 35.00 | 36.00 | 71,081 |
2020-07-20 | 36.00 | 36.00 | 33.00 | 36.00 | 276,457 |
2020-07-17 | 37.50 | 37.50 | 36.00 | 36.00 | 68,889 |
2020-07-16 | 38.00 | 38.00 | 37.50 | 37.50 | 18,098 |
2020-07-15 | 39.00 | 39.00 | 38.00 | 38.00 | 77,372 |
2020-07-14 | 40.00 | 41.50 | 39.00 | 39.00 | 1,305,932 |
2020-07-13 | 36.50 | 36.50 | 35.00 | 36.50 | 141,198 |
2020-07-10 | 36.50 | 36.50 | 36.50 | 36.50 | 29,408 |
2020-07-09 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2020-07-08 | 36.50 | 36.50 | 36.50 | 36.50 | 19,999 |
2020-07-07 | 36.50 | 36.50 | 36.50 | 36.50 | 25,950 |
2020-07-06 | 36.50 | 36.50 | 35.00 | 36.50 | 5,000 |
2020-07-03 | 36.50 | 36.50 | 35.00 | 36.50 | 8,091 |
2020-07-02 | 36.50 | 36.50 | 35.00 | 36.50 | 68,879 |
2020-07-01 | 36.50 | 36.50 | 36.50 | 36.50 | 40,649 |
2020-06-30 | 36.50 | 38.00 | 38.00 | 36.50 | 10,713 |
2020-06-29 | 36.50 | 36.50 | 35.00 | 36.50 | 1,434 |
2020-06-26 | 36.50 | 35.00 | 35.00 | 36.50 | 24,135 |
2020-06-25 | 36.50 | 36.50 | 36.50 | 36.50 | 80,075 |
2020-06-24 | 36.00 | 37.00 | 36.00 | 36.00 | 73,612 |
2020-06-23 | 38.50 | 38.50 | 36.00 | 36.00 | 248,209 |
2020-06-22 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2020-06-19 | 40.00 | 40.00 | 39.00 | 39.00 | 43,223 |
2020-06-18 | 40.50 | 40.50 | 39.00 | 40.00 | 213,012 |
2020-06-17 | 38.00 | 39.50 | 38.00 | 38.00 | 48,469 |
2020-06-16 | 36.00 | 38.00 | 36.00 | 38.00 | 72,460 |
2020-06-15 | 36.00 | 36.00 | 36.00 | 36.00 | 33,630 |
2020-06-12 | 36.50 | 36.50 | 36.50 | 36.50 | 80,108 |
2020-06-11 | 37.00 | 37.00 | 36.50 | 36.50 | 40,500 |
2020-06-10 | 33.50 | 37.00 | 33.50 | 37.00 | 61,300 |
2020-06-09 | 33.50 | 33.50 | 33.50 | 33.50 | 91,411 |
2020-06-08 | 33.00 | 33.50 | 33.00 | 33.50 | 19,382 |
2020-06-05 | 32.50 | 32.50 | 32.50 | 32.50 | 184,796 |
2020-06-04 | 32.50 | 32.50 | 32.50 | 32.50 | 22,090 |
2020-06-03 | 32.50 | 32.50 | 32.50 | 32.50 | 6,996 |
2020-06-02 | 32.50 | 32.50 | 32.50 | 32.50 | 20,000 |
2020-06-01 | 32.50 | 32.50 | 32.50 | 32.50 | 33,600 |
2020-05-29 | 32.50 | 32.50 | 32.50 | 32.50 | 9,825 |
2020-05-28 | 32.50 | 32.50 | 32.50 | 32.50 | 92,419 |
2020-05-27 | 33.00 | 33.00 | 31.00 | 32.50 | 21,173 |
2020-05-26 | 32.50 | 32.50 | 32.50 | 32.50 | 17,492 |
2020-05-22 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-05-21 | 32.50 | 32.50 | 32.50 | 32.50 | 10,640 |
2020-05-20 | 32.50 | 32.50 | 32.50 | 32.50 | 150,167 |
2020-05-19 | 32.50 | 32.50 | 32.50 | 32.50 | 3,040 |
2020-05-18 | 32.50 | 32.50 | 32.50 | 32.50 | 198,691 |
2020-05-15 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-05-14 | 32.50 | 32.50 | 32.50 | 32.50 | 607 |
2020-05-13 | 32.50 | 32.50 | 32.50 | 32.50 | 92,722 |
2020-05-12 | 32.50 | 32.50 | 32.50 | 32.50 | 0 |
2020-05-11 | 32.50 | 32.50 | 32.50 | 32.50 | 15,000 |
2020-05-07 | 32.50 | 32.50 | 32.50 | 32.50 | 19,362 |
2020-05-06 | 32.50 | 32.50 | 32.50 | 32.50 | 14,000 |
2020-05-05 | 32.50 | 32.50 | 32.50 | 32.50 | 1,786 |
2020-05-04 | 32.50 | 32.50 | 32.50 | 32.50 | 90,000 |
2020-05-01 | 33.50 | 33.50 | 32.50 | 32.50 | 108,436 |
2020-04-30 | 34.50 | 34.50 | 33.50 | 34.50 | 14,824 |
2020-04-29 | 33.50 | 34.50 | 32.00 | 34.50 | 133,499 |
2020-04-28 | 34.50 | 34.50 | 33.50 | 34.50 | 43,131 |
2020-04-27 | 34.50 | 34.50 | 34.50 | 34.50 | 420,276 |
2020-04-24 | 34.50 | 34.50 | 34.50 | 34.50 | 36,462 |
2020-04-23 | 34.50 | 34.50 | 34.50 | 34.50 | 129,869 |
2020-04-22 | 34.50 | 34.50 | 34.50 | 34.50 | 14,836 |
2020-04-21 | 33.00 | 34.50 | 33.00 | 34.50 | 71,500 |
2020-04-20 | 31.50 | 33.00 | 31.50 | 33.00 | 29,070 |
2020-04-17 | 31.50 | 31.50 | 31.50 | 31.50 | 16,641 |
2020-04-16 | 31.50 | 31.50 | 31.50 | 31.50 | 56,843 |
2020-04-15 | 32.50 | 32.50 | 31.50 | 31.50 | 206,872 |
2020-04-14 | 32.50 | 32.50 | 32.50 | 32.50 | 76,316 |
2020-04-09 | 32.50 | 32.50 | 32.50 | 32.50 | 2,061,029 |
2020-04-08 | 32.50 | 32.50 | 31.00 | 32.50 | 18,000 |
2020-04-07 | 32.50 | 32.50 | 32.50 | 32.50 | 4,113 |
2020-04-06 | 32.50 | 32.50 | 32.50 | 32.50 | 33,005 |
2020-04-03 | 32.50 | 32.50 | 31.00 | 32.50 | 882 |
2020-04-03 | 32.50 | 32.50 | 31.00 | 32.50 | 60,570 |
2020-04-02 | 30.00 | 32.50 | 32.50 | 32.50 | 198,519 |
2020-04-02 | 30.00 | 33.00 | 29.50 | 30.00 | 154,324 |
2020-04-01 | 28.00 | 30.00 | 30.00 | 30.00 | 138,778 |
2020-04-01 | 28.00 | 29.00 | 28.00 | 29.00 | 103,500 |
2020-03-31 | 22.00 | 28.50 | 22.00 | 22.00 | 794,501 |
2020-03-30 | 22.00 | 22.00 | 22.00 | 22.00 | 120,653 |
2020-03-27 | 22.30 | 22.30 | 22.00 | 21.80 | 129,890 |
2020-03-26 | 22.50 | 22.50 | 22.50 | 22.50 | 95,840 |
2020-03-25 | 23.00 | 23.00 | 22.00 | 23.00 | 58,101 |
2020-03-24 | 23.00 | 23.00 | 23.00 | 23.00 | 23,319 |
2020-03-23 | 24.50 | 24.50 | 23.50 | 24.50 | 27,407 |
2020-03-20 | 24.00 | 24.50 | 24.00 | 24.00 | 20,000 |
2020-03-19 | 24.00 | 24.00 | 24.00 | 24.00 | 39,816 |
2020-03-18 | 28.50 | 28.50 | 28.50 | 28.50 | 9,057 |
2020-03-17 | 29.00 | 29.00 | 28.50 | 29.00 | 19,522 |
2020-03-16 | 30.00 | 30.00 | 29.00 | 31.50 | 13,530 |
2020-03-13 | 31.50 | 31.50 | 31.50 | 31.50 | 106,649 |
2020-03-12 | 33.50 | 33.50 | 31.00 | 34.00 | 74,904 |
2020-03-11 | 34.00 | 34.00 | 34.00 | 34.00 | 1,600 |
2020-03-10 | 34.00 | 34.00 | 34.00 | 34.00 | 5,638 |
2020-03-09 | 35.50 | 35.50 | 34.00 | 35.50 | 1,226 |
2020-03-06 | 36.50 | 36.50 | 35.50 | 35.50 | 13,872 |
2020-03-05 | 36.50 | 36.50 | 36.50 | 36.50 | 90,227 |
2020-03-04 | 36.50 | 36.50 | 36.50 | 36.50 | 63,194 |
2020-03-03 | 36.50 | 36.50 | 36.50 | 36.50 | 33,928 |
2020-03-02 | 36.50 | 36.50 | 36.50 | 36.50 | 211,847 |
2020-02-28 | 36.50 | 36.50 | 36.50 | 36.50 | 197,067 |
2020-02-27 | 36.50 | 36.50 | 36.50 | 37.00 | 107,475 |
2020-02-26 | 37.00 | 37.00 | 37.00 | 37.00 | 15,755 |
2020-02-25 | 37.00 | 37.00 | 37.00 | 37.00 | 28,105 |
2020-02-24 | 37.50 | 37.50 | 37.00 | 37.50 | 86,470 |
2020-02-21 | 39.00 | 39.00 | 37.50 | 37.50 | 83,922 |
2020-02-20 | 39.50 | 39.50 | 39.00 | 39.00 | 56,400 |
2020-02-19 | 39.50 | 39.50 | 39.50 | 39.50 | 9,897 |
2020-02-18 | 40.00 | 40.00 | 39.50 | 39.50 | 29,450 |
2020-02-17 | 37.50 | 40.00 | 37.50 | 40.00 | 65,365 |
2020-02-14 | 37.50 | 37.50 | 37.50 | 37.50 | 35,615 |
2020-02-13 | 37.50 | 37.50 | 37.50 | 37.50 | 4,398 |
2020-02-12 | 37.50 | 37.50 | 37.50 | 37.50 | 10,130 |
2020-02-11 | 37.50 | 37.50 | 37.50 | 37.50 | 13,476 |
2020-02-10 | 37.00 | 37.50 | 37.00 | 37.50 | 96,700 |
2020-02-07 | 36.00 | 37.00 | 36.00 | 37.00 | 63,301 |
2020-02-06 | 36.00 | 36.00 | 36.00 | 36.00 | 47,097 |
2020-02-05 | 36.00 | 36.00 | 36.00 | 36.00 | 77,885 |
2020-02-04 | 36.00 | 36.00 | 36.00 | 36.00 | 9,503 |
2020-02-03 | 36.00 | 36.00 | 36.00 | 36.00 | 26,187 |
2020-01-31 | 36.00 | 36.00 | 36.00 | 36.00 | 72,813 |
2020-01-30 | 34.50 | 36.00 | 34.50 | 36.00 | 143,252 |
2020-01-29 | 34.50 | 34.50 | 34.50 | 34.50 | 105,268 |
2020-01-28 | 35.00 | 35.00 | 34.50 | 34.50 | 236,614 |
2020-01-27 | 35.00 | 35.00 | 35.00 | 35.00 | 139,456 |
2020-01-24 | 35.00 | 35.00 | 35.00 | 35.00 | 33,348 |
2020-01-23 | 34.50 | 35.00 | 34.50 | 35.00 | 23,285 |
2020-01-22 | 39.50 | 39.50 | 34.50 | 34.50 | 197,240 |
2020-01-21 | 38.50 | 38.50 | 38.50 | 38.50 | 27,105 |
2020-01-20 | 39.00 | 39.00 | 38.50 | 38.50 | 6,600 |
2020-01-17 | 40.00 | 40.00 | 39.00 | 39.00 | 27,505 |
2020-01-16 | 40.00 | 40.00 | 40.00 | 40.00 | 26,372 |
2020-01-15 | 40.50 | 40.50 | 40.00 | 40.00 | 7,590 |
2020-01-14 | 40.50 | 40.50 | 39.00 | 40.50 | 45,208 |
2020-01-13 | 41.00 | 41.00 | 39.50 | 40.50 | 62,845 |
2020-01-10 | 41.00 | 41.00 | 41.00 | 41.00 | 34,512 |
2020-01-09 | 40.00 | 41.00 | 39.50 | 41.00 | 97,763 |
2020-01-08 | 43.50 | 43.50 | 40.00 | 40.00 | 281,753 |
2020-01-07 | 42.00 | 44.00 | 42.00 | 44.00 | 154,895 |
2020-01-06 | 38.80 | 44.00 | 38.80 | 42.00 | 339,279 |
2020-01-03 | 38.80 | 38.80 | 38.80 | 38.80 | 3,331 |
2020-01-02 | 38.80 | 38.80 | 38.80 | 38.80 | 47,644 |
2019-12-31 | 38.80 | 38.80 | 38.80 | 38.80 | 10,000 |
2019-12-30 | 37.50 | 38.80 | 37.50 | 38.80 | 43,137 |
2019-12-27 | 37.00 | 37.50 | 36.00 | 37.50 | 60,179 |
2019-12-24 | 36.50 | 37.50 | 36.50 | 37.50 | 77,930 |
2019-12-23 | 33.00 | 36.50 | 33.00 | 36.50 | 278,252 |
2019-12-20 | 31.50 | 33.00 | 30.00 | 33.00 | 324,871 |
2019-12-19 | 31.50 | 31.50 | 31.50 | 31.50 | 106,125 |
2019-12-18 | 31.50 | 31.50 | 31.50 | 31.50 | 23,000 |
2019-12-17 | 30.50 | 31.50 | 30.50 | 31.50 | 66,277 |
2019-12-16 | 30.50 | 30.50 | 30.50 | 30.50 | 118,657 |
2019-12-13 | 28.50 | 30.50 | 28.50 | 30.50 | 141,798 |
2019-12-12 | 31.50 | 31.50 | 28.50 | 28.50 | 348,203 |
2019-12-11 | 32.50 | 32.50 | 31.00 | 31.50 | 77,268 |
2019-12-10 | 32.50 | 33.00 | 32.50 | 32.50 | 85,699 |
2019-12-09 | 32.50 | 32.50 | 32.50 | 32.50 | 14,756 |
2019-12-06 | 32.50 | 32.50 | 32.50 | 32.50 | 16,207 |
2019-12-05 | 32.50 | 32.50 | 32.50 | 32.50 | 26,333 |
2019-12-04 | 33.00 | 33.00 | 32.50 | 32.50 | 121,113 |
2019-12-03 | 34.00 | 34.00 | 33.00 | 33.00 | 204,055 |
2019-12-02 | 32.50 | 34.00 | 32.50 | 34.00 | 131,917 |
2019-11-29 | 28.50 | 32.50 | 28.50 | 32.50 | 199,228 |
2019-11-28 | 26.00 | 28.40 | 28.40 | 28.00 | 201,460 |
2019-11-27 | 26.00 | 26.00 | 26.00 | 26.00 | 38,300 |
2019-11-26 | 26.00 | 26.00 | 26.00 | 26.00 | 2,193,606 |
2019-11-25 | 26.50 | 26.70 | 25.70 | 25.70 | 2,097,044 |
2019-11-22 | 24.40 | 26.50 | 24.40 | 26.50 | 918,105 |
2019-11-21 | 22.50 | 25.20 | 22.50 | 24.40 | 2,662,847 |
2019-11-20 | 22.50 | 22.50 | 21.50 | 22.20 | 696,412 |
2019-11-19 | 24.30 | 24.30 | 22.40 | 22.50 | 185,432 |
2019-11-18 | 24.30 | 24.50 | 24.30 | 24.30 | 177,837 |
2019-11-15 | 24.10 | 24.10 | 24.10 | 24.10 | 96,654 |
2019-11-14 | 24.20 | 24.20 | 24.10 | 24.10 | 43,469 |
2019-11-13 | 23.90 | 24.30 | 23.90 | 24.20 | 147,105 |
2019-11-12 | 24.50 | 24.50 | 23.90 | 23.90 | 297,058 |
2019-11-11 | 26.00 | 26.00 | 24.50 | 24.50 | 97,206 |
2019-11-08 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2019-11-07 | 26.00 | 26.00 | 26.00 | 26.00 | 54,300 |
2019-11-06 | 26.60 | 26.60 | 26.00 | 26.00 | 58,194 |
2019-11-05 | 26.60 | 26.60 | 25.60 | 26.60 | 13,218 |
2019-11-04 | 26.60 | 26.60 | 26.60 | 26.60 | 22,877 |
2019-11-01 | 26.00 | 26.60 | 26.00 | 26.60 | 4,633,719 |
2019-10-31 | 26.00 | 26.00 | 26.00 | 26.00 | 0 |
2019-10-30 | 26.00 | 26.00 | 26.00 | 26.00 | 94,100 |
2019-10-29 | 26.00 | 26.00 | 26.00 | 26.00 | 61,453 |
2019-10-28 | 27.50 | 27.50 | 26.00 | 26.00 | 507,318 |
2019-10-25 | 27.50 | 27.50 | 27.50 | 27.50 | 4,523 |
2019-10-24 | 28.00 | 28.00 | 27.50 | 27.50 | 9,728 |
2019-10-23 | 28.00 | 28.00 | 28.00 | 28.00 | 10,234 |
2019-10-22 | 28.00 | 28.00 | 28.00 | 28.00 | 11,337 |
2019-10-21 | 28.00 | 28.00 | 28.00 | 28.00 | 0 |
2019-10-18 | 28.00 | 28.00 | 28.00 | 28.00 | 38,080 |
2019-10-17 | 28.50 | 28.50 | 28.00 | 28.00 | 33,920 |
2019-10-16 | 29.00 | 29.00 | 28.00 | 28.50 | 26,318 |
2019-10-15 | 29.00 | 29.00 | 29.00 | 29.00 | 62,600 |
2019-10-14 | 29.50 | 29.50 | 28.00 | 29.00 | 40,300 |
2019-10-11 | 29.50 | 29.50 | 29.50 | 29.50 | 25,800 |
2019-10-10 | 29.50 | 29.50 | 29.50 | 29.50 | 29,791 |
2019-10-09 | 29.50 | 29.50 | 29.50 | 29.50 | 76,047 |
2019-10-08 | 29.50 | 29.40 | 29.40 | 29.50 | 39,204 |
2019-10-07 | 29.50 | 29.50 | 29.50 | 29.50 | 474,990 |
2019-10-04 | 29.50 | 29.50 | 29.50 | 29.50 | 16,767 |
2019-10-03 | 29.50 | 29.50 | 29.50 | 29.50 | 47,980 |
2019-10-02 | 29.50 | 29.50 | 29.50 | 29.50 | 41,049 |
2019-10-01 | 29.00 | 29.50 | 29.00 | 29.50 | 23,798 |
2019-09-30 | 29.00 | 29.50 | 28.50 | 28.50 | 280,519 |
2019-09-27 | 23.50 | 27.50 | 23.50 | 27.50 | 1,032,085 |
2019-09-26 | 25.50 | 25.50 | 23.00 | 23.50 | 1,292,378 |
2019-09-25 | 27.00 | 28.00 | 25.50 | 25.50 | 8,609,963 |
2019-09-24 | 26.00 | 26.00 | 25.50 | 25.50 | 167,379 |
2019-09-23 | 26.00 | 26.00 | 25.50 | 25.50 | 327,334 |
2019-09-20 | 26.50 | 26.50 | 26.00 | 26.00 | 536,834 |
2019-09-19 | 29.50 | 29.50 | 25.50 | 26.50 | 674,832 |
2019-09-18 | 30.10 | 30.50 | 29.50 | 29.50 | 85,333 |
2019-09-17 | 30.10 | 30.10 | 30.10 | 30.10 | 42,344 |
2019-09-16 | 30.20 | 30.20 | 30.10 | 30.10 | 113,583 |
2019-09-13 | 30.20 | 30.20 | 30.20 | 30.20 | 63,850 |
2019-09-12 | 30.50 | 30.50 | 30.00 | 30.20 | 842,015 |
2019-09-11 | 31.50 | 31.50 | 31.00 | 31.00 | 20,731 |
2019-09-10 | 31.50 | 31.50 | 31.50 | 31.50 | 43,396 |
2019-09-09 | 31.50 | 31.50 | 31.50 | 31.50 | 16,543 |
2019-09-06 | 31.50 | 31.50 | 31.50 | 31.50 | 27,000 |
2019-09-05 | 33.00 | 33.00 | 31.50 | 31.50 | 169,828 |
2019-09-04 | 35.00 | 35.00 | 33.00 | 33.00 | 98,076 |
2019-09-03 | 35.00 | 35.00 | 35.00 | 35.00 | 45,793 |
2019-09-02 | 35.00 | 35.00 | 35.00 | 35.00 | 19,717 |
2019-08-30 | 35.00 | 35.00 | 35.00 | 35.00 | 20,920 |
2019-08-29 | 35.50 | 35.50 | 34.50 | 35.50 | 129,277 |
2019-08-28 | 35.50 | 35.50 | 35.50 | 35.50 | 15,000 |
2019-08-27 | 35.50 | 35.50 | 35.50 | 35.50 | 9,681 |
2019-08-23 | 32.50 | 35.50 | 32.50 | 32.50 | 231,104 |
2019-08-22 | 30.50 | 32.50 | 30.50 | 32.50 | 102,377 |
2019-08-21 | 29.70 | 30.50 | 29.70 | 30.50 | 64,832 |
2019-08-20 | 29.70 | 29.70 | 29.70 | 29.70 | 86,541 |
2019-08-19 | 30.50 | 30.50 | 29.20 | 29.70 | 192,000 |
2019-08-16 | 30.50 | 30.50 | 30.50 | 30.50 | 4,940 |
2019-08-15 | 30.50 | 30.50 | 30.50 | 30.50 | 29,374 |
2019-08-14 | 31.00 | 31.00 | 30.50 | 30.50 | 221,483 |
2019-08-13 | 32.00 | 32.00 | 31.00 | 31.00 | 58,000 |
2019-08-12 | 32.50 | 32.50 | 32.00 | 32.00 | 59,000 |
2019-08-09 | 34.00 | 34.00 | 32.50 | 32.50 | 27,190 |
2019-08-08 | 35.50 | 35.50 | 34.00 | 34.00 | 46,721 |
2019-08-07 | 36.50 | 36.50 | 35.50 | 35.50 | 11,000 |
2019-08-06 | 36.50 | 36.50 | 36.50 | 36.50 | 63,622 |
2019-08-05 | 36.50 | 36.50 | 36.50 | 36.50 | 37,892 |
2019-08-02 | 36.00 | 36.50 | 36.00 | 36.50 | 87,441 |
2019-08-01 | 36.00 | 36.00 | 36.00 | 36.00 | 11,806 |
2019-07-31 | 36.50 | 36.50 | 36.00 | 36.00 | 140,654 |
2019-07-30 | 37.70 | 37.70 | 36.50 | 36.50 | 98,679 |
2019-07-29 | 37.70 | 38.00 | 37.70 | 37.70 | 184,844 |
2019-07-26 | 37.50 | 37.70 | 36.40 | 37.70 | 108,137 |
2019-07-25 | 33.50 | 38.50 | 33.50 | 37.50 | 168,880 |
2019-07-24 | 31.00 | 36.00 | 31.00 | 33.50 | 619,910 |
2019-07-23 | 30.50 | 30.50 | 30.50 | 30.50 | 7,939 |
2019-07-22 | 30.50 | 30.50 | 30.50 | 30.50 | 229,187 |
2019-07-19 | 30.50 | 30.50 | 30.50 | 30.50 | 58,440 |
2019-07-18 | 31.00 | 31.00 | 30.50 | 30.50 | 19,910 |
2019-07-17 | 31.00 | 31.00 | 31.00 | 31.00 | 16,700 |
2019-07-16 | 31.00 | 31.00 | 31.00 | 31.00 | 31,353 |
2019-07-15 | 31.00 | 31.00 | 31.00 | 31.00 | 40,119 |
2019-07-12 | 31.00 | 31.00 | 31.00 | 31.00 | 21,500 |
2019-07-11 | 31.00 | 31.00 | 31.00 | 31.00 | 34,542 |
2019-07-10 | 31.00 | 31.00 | 31.00 | 31.00 | 87,477 |
2019-07-09 | 31.00 | 31.00 | 31.00 | 31.00 | 43,220 |
2019-07-08 | 31.00 | 31.00 | 31.00 | 31.00 | 49,042 |
2019-07-05 | 33.50 | 33.50 | 29.50 | 31.00 | 234,892 |
2019-07-04 | 34.50 | 34.50 | 33.00 | 33.50 | 76,147 |
2019-07-03 | 36.00 | 36.00 | 35.00 | 35.00 | 47,377 |
2019-07-02 | 36.50 | 36.50 | 36.00 | 36.00 | 92,362 |
2019-07-01 | 36.50 | 36.50 | 36.50 | 36.50 | 0 |
2019-06-28 | 37.50 | 37.50 | 36.50 | 36.50 | 72,935 |
2019-06-27 | 38.50 | 38.50 | 37.50 | 37.50 | 50,060 |
2019-06-26 | 38.50 | 38.50 | 38.50 | 38.50 | 44,922 |
2019-06-25 | 38.50 | 38.50 | 38.50 | 38.50 | 37,242 |
2019-06-24 | 38.50 | 38.50 | 38.50 | 38.50 | 0 |
2019-06-21 | 38.50 | 38.50 | 38.50 | 38.50 | 13,948 |
2019-06-20 | 34.00 | 38.50 | 34.00 | 38.50 | 76,782 |
2019-06-19 | 34.00 | 34.00 | 34.00 | 34.00 | 80,648 |
2019-06-18 | 34.00 | 34.00 | 34.00 | 34.00 | 63,150 |
2019-06-17 | 34.00 | 34.00 | 34.00 | 34.00 | 10,200 |
2019-06-14 | 33.00 | 34.00 | 33.00 | 34.00 | 60,388 |
2019-06-13 | 34.00 | 34.00 | 32.50 | 33.00 | 564,052 |
2019-06-12 | 34.00 | 34.00 | 34.00 | 34.00 | 3,688 |
2019-06-11 | 36.00 | 36.00 | 34.00 | 34.00 | 51,197 |
2019-06-10 | 36.50 | 36.50 | 36.00 | 36.00 | 24,141 |
2019-06-07 | 38.50 | 38.50 | 36.50 | 36.50 | 121,205 |
2019-06-06 | 39.50 | 39.50 | 38.50 | 38.50 | 56,695 |
2019-06-05 | 39.50 | 39.50 | 39.50 | 39.50 | 0 |
2019-06-04 | 39.50 | 40.00 | 39.50 | 40.00 | 37,837 |
2019-06-03 | 39.50 | 40.00 | 39.50 | 39.50 | 15,815 |
2019-05-31 | 42.00 | 42.00 | 39.50 | 42.00 | 88,480 |
2019-05-30 | 49.50 | 49.50 | 41.00 | 42.00 | 171,198 |
2019-05-29 | 53.00 | 53.00 | 49.00 | 50.00 | 313,084 |
2019-05-28 | 56.50 | 57.00 | 56.50 | 56.75 | 1,057,318 |
2019-05-24 | 55.50 | 56.50 | 55.50 | 56.50 | 70,568 |
2019-05-23 | 57.50 | 57.50 | 56.00 | 56.00 | 38,000 |
2019-05-22 | 56.50 | 57.50 | 56.50 | 57.50 | 10,000 |
2019-05-21 | 55.50 | 56.50 | 55.50 | 56.50 | 150,983 |
2019-05-20 | 55.50 | 55.50 | 55.50 | 55.50 | 0 |
2019-05-17 | 55.50 | 55.50 | 55.50 | 55.50 | 1,677 |
2019-05-16 | 54.50 | 55.50 | 54.50 | 55.50 | 163,230 |
2019-05-15 | 54.50 | 54.50 | 54.50 | 54.50 | 11,227 |
2019-05-14 | 54.50 | 54.50 | 54.50 | 54.50 | 3,536 |
2019-05-13 | 54.50 | 54.50 | 54.50 | 54.50 | 14,614 |
2019-05-10 | 54.50 | 54.50 | 54.50 | 54.50 | 33,218 |
2019-05-09 | 54.75 | 54.75 | 54.50 | 54.50 | 69,720 |
2019-05-08 | 58.00 | 58.00 | 54.75 | 54.75 | 183,375 |
2019-05-07 | 55.50 | 58.75 | 55.50 | 58.00 | 77,041 |
2019-05-03 | 55.00 | 55.00 | 55.00 | 55.00 | 25,509 |
2019-05-02 | 54.50 | 55.00 | 54.50 | 55.00 | 90,576 |
2019-05-01 | 54.50 | 55.00 | 54.50 | 54.50 | 107,349 |
2019-04-30 | 55.00 | 55.00 | 54.50 | 54.50 | 73,859 |
2019-04-29 | 56.00 | 56.00 | 55.00 | 55.00 | 56,821 |