Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 4.00 | 4.15 | 4.00 | 4.15 | 546,805 |
2024-04-25 | 4.20 | 4.28 | 4.00 | 4.00 | 812,932 |
2024-04-24 | 4.25 | 4.20 | 4.05 | 4.20 | 2,238,842 |
2024-04-23 | 3.35 | 4.58 | 4.58 | 4.58 | 4,013,017 |
2024-04-22 | 3.40 | 3.35 | 3.33 | 3.35 | 628,547 |
2024-04-19 | 3.60 | 3.65 | 3.45 | 3.45 | 1,885,417 |
2024-04-18 | 3.60 | 3.60 | 3.30 | 3.60 | 1,425,375 |
2024-04-17 | 3.85 | 3.90 | 3.60 | 3.60 | 2,029,141 |
2024-04-16 | 3.75 | 3.98 | 3.70 | 3.85 | 2,168,611 |
2024-04-15 | 3.40 | 4.39 | 4.00 | 4.00 | 8,330,466 |
2024-04-12 | 2.98 | 3.45 | 2.85 | 3.40 | 8,616,548 |
2024-04-11 | 3.38 | 3.50 | 3.00 | 3.00 | 5,592,031 |
2024-04-10 | 3.38 | 3.38 | 3.35 | 3.38 | 487,755 |
2024-04-09 | 3.38 | 3.50 | 3.35 | 3.35 | 2,411,526 |
2024-04-08 | 3.38 | 3.38 | 3.37 | 3.38 | 344,602 |
2024-04-05 | 3.38 | 3.57 | 3.38 | 3.38 | 608,093 |
2024-04-04 | 3.63 | 3.50 | 3.38 | 3.38 | 2,111,590 |
2024-04-03 | 3.75 | 3.63 | 3.50 | 3.63 | 2,014,758 |
2024-04-02 | 5.50 | 4.00 | 3.05 | 4.00 | 15,222,790 |
2024-04-01 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2024-03-29 | 6.00 | 6.00 | 6.00 | 6.00 | 0 |
2024-03-28 | 11.00 | 6.00 | 6.00 | 6.00 | 5,986,518 |
2024-03-27 | 11.00 | 11.00 | 11.00 | 11.00 | 16,428 |
2024-03-26 | 11.00 | 11.00 | 11.00 | 11.00 | 251,646 |
2024-03-25 | 10.75 | 11.20 | 9.80 | 11.20 | 554,173 |
2024-03-22 | 10.50 | 10.50 | 10.50 | 10.50 | 120,388 |
2024-03-21 | 10.25 | 10.50 | 10.30 | 10.50 | 359,958 |
2024-03-20 | 10.25 | 10.25 | 10.25 | 10.25 | 108,005 |
2024-03-19 | 10.25 | 10.25 | 10.25 | 10.25 | 137,796 |
2024-03-18 | 10.25 | 10.25 | 10.25 | 10.25 | 186,189 |
2024-03-15 | 10.25 | 10.25 | 10.25 | 10.25 | 68,571 |
2024-03-14 | 10.50 | 10.50 | 10.50 | 10.50 | 159,894 |
2024-03-13 | 10.50 | 10.50 | 10.50 | 10.50 | 39,954 |
2024-03-12 | 11.00 | 11.00 | 10.50 | 10.50 | 306,639 |
2024-03-11 | 11.25 | 11.25 | 11.00 | 11.00 | 203,901 |
2024-03-08 | 10.00 | 11.50 | 10.00 | 11.25 | 1,048,855 |
2024-03-07 | 10.00 | 10.00 | 10.00 | 10.00 | 231,162 |
2024-03-06 | 10.00 | 10.25 | 10.00 | 10.00 | 1,042,154 |
2024-03-05 | 10.25 | 10.30 | 10.10 | 10.10 | 241,397 |
2024-03-04 | 10.25 | 10.25 | 10.25 | 10.25 | 677,476 |
2024-03-01 | 9.50 | 11.00 | 9.50 | 10.25 | 1,200,125 |
2024-02-29 | 9.00 | 10.25 | 9.00 | 9.75 | 1,147,773 |
2024-02-28 | 10.25 | 9.70 | 8.75 | 9.00 | 1,811,782 |
2024-02-27 | 12.50 | 10.90 | 10.25 | 10.25 | 2,318,048 |
2024-02-26 | 12.75 | 11.05 | 11.05 | 11.05 | 2,371,965 |
2024-02-23 | 12.75 | 12.80 | 12.50 | 12.80 | 1,467,290 |
2024-02-22 | 12.25 | 12.50 | 12.25 | 12.50 | 633,385 |
2024-02-21 | 11.63 | 13.00 | 11.63 | 12.25 | 774,836 |
2024-02-20 | 11.63 | 11.63 | 11.63 | 11.63 | 755,969 |
2024-02-19 | 12.25 | 12.25 | 11.53 | 11.63 | 891,611 |
2024-02-16 | 12.25 | 12.20 | 12.00 | 12.20 | 540,678 |
2024-02-15 | 11.25 | 12.00 | 11.10 | 12.00 | 514,193 |
2024-02-14 | 12.00 | 12.00 | 11.00 | 11.25 | 682,790 |
2024-02-13 | 12.25 | 12.75 | 12.00 | 12.10 | 3,432,437 |
2024-02-12 | 9.75 | 12.75 | 11.75 | 12.40 | 7,205,377 |
2024-02-09 | 12.75 | 11.50 | 9.98 | 9.98 | 8,007,207 |
2024-02-08 | 6.25 | 17.25 | 12.25 | 12.25 | 19,511,378 |
2024-02-07 | 5.75 | 5.95 | 5.75 | 5.95 | 275,560 |
2024-02-06 | 5.40 | 5.75 | 5.40 | 5.75 | 796,267 |
2024-02-05 | 5.10 | 5.85 | 5.10 | 5.40 | 1,793,853 |
2024-02-02 | 5.10 | 5.10 | 5.10 | 5.10 | 0 |
2024-02-01 | 5.10 | 5.10 | 5.10 | 5.10 | 2,500 |
2024-01-31 | 5.10 | 5.10 | 5.10 | 5.10 | 5,000 |
2024-01-30 | 5.10 | 5.10 | 5.10 | 5.10 | 25,487 |
2024-01-29 | 5.10 | 5.10 | 5.10 | 5.10 | 85,758 |
2024-01-26 | 5.25 | 5.25 | 5.10 | 5.10 | 301,713 |
2024-01-25 | 5.30 | 5.20 | 5.20 | 5.20 | 895,271 |
2024-01-24 | 5.30 | 5.30 | 5.30 | 5.30 | 120,000 |
2024-01-23 | 5.40 | 5.40 | 5.30 | 5.30 | 81,959 |
2024-01-22 | 5.40 | 5.40 | 5.40 | 5.40 | 11,529 |
2024-01-19 | 5.60 | 5.60 | 5.40 | 5.40 | 322,005 |
2024-01-18 | 5.80 | 5.50 | 5.50 | 5.50 | 307,203 |
2024-01-17 | 5.85 | 5.85 | 5.80 | 5.80 | 13,176 |
2024-01-16 | 5.85 | 5.85 | 5.85 | 5.85 | 213,948 |
2024-01-15 | 5.85 | 5.85 | 5.85 | 5.85 | 145,800 |
2024-01-12 | 5.85 | 5.85 | 5.85 | 5.85 | 243,367 |
2024-01-11 | 5.85 | 5.85 | 5.85 | 5.85 | 458,689 |
2024-01-10 | 3.75 | 5.90 | 5.60 | 5.85 | 654,865 |
2024-01-09 | 6.15 | 6.15 | 6.05 | 6.05 | 516,351 |
2024-01-08 | 5.75 | 6.25 | 5.75 | 6.15 | 1,095,090 |
2024-01-05 | 4.85 | 5.75 | 4.85 | 5.75 | 1,427,205 |
2024-01-04 | 4.85 | 4.90 | 4.90 | 4.90 | 78,913 |
2024-01-03 | 4.85 | 5.00 | 4.85 | 4.85 | 738,210 |
2024-01-02 | 4.80 | 4.85 | 4.80 | 4.80 | 337,926 |
2024-01-01 | 4.85 | 4.85 | 4.85 | 4.85 | 0 |
2023-12-29 | 3.75 | 5.10 | 4.85 | 4.85 | 3,096,636 |
2023-12-28 | 8.10 | 8.10 | 3.75 | 3.75 | 2,275,254 |
2023-12-27 | 8.10 | 8.10 | 8.10 | 8.10 | 56,943 |
2023-12-26 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
2023-12-25 | 8.10 | 8.10 | 8.10 | 8.10 | 0 |
2023-12-22 | 8.10 | 8.10 | 8.10 | 8.10 | 171,282 |
2023-12-21 | 8.10 | 8.10 | 8.10 | 8.10 | 88,589 |
2023-12-20 | 8.10 | 8.10 | 8.00 | 8.10 | 429,106 |
2023-12-19 | 8.10 | 8.10 | 8.10 | 8.10 | 30,011 |
2023-12-18 | 8.10 | 8.10 | 8.10 | 8.10 | 82,598 |
2023-12-15 | 8.10 | 8.10 | 8.10 | 8.10 | 368,909 |
2023-12-14 | 8.10 | 8.10 | 8.10 | 8.10 | 344,919 |
2023-12-13 | 8.10 | 8.10 | 8.10 | 8.10 | 89,529 |
2023-12-12 | 8.10 | 8.20 | 8.10 | 8.10 | 485,595 |
2023-12-11 | 8.10 | 8.10 | 7.95 | 8.10 | 494,230 |
2023-12-08 | 8.10 | 8.10 | 8.10 | 8.10 | 343,885 |
2023-12-07 | 8.10 | 8.10 | 8.10 | 8.10 | 55,496 |
2023-12-06 | 8.10 | 8.10 | 8.10 | 8.10 | 219,455 |
2023-12-05 | 7.85 | 8.10 | 7.85 | 8.10 | 532,198 |
2023-12-04 | 7.10 | 7.90 | 7.85 | 7.85 | 3,353,332 |
2023-12-01 | 9.00 | 7.50 | 6.85 | 7.10 | 22,829,876 |
2023-11-30 | 13.25 | 13.25 | 13.25 | 13.25 | 205,399 |
2023-11-29 | 13.50 | 13.50 | 13.00 | 13.00 | 399,728 |
2023-11-28 | 13.50 | 13.50 | 13.50 | 13.50 | 217,071 |
2023-11-27 | 13.50 | 13.50 | 13.50 | 13.50 | 75,629 |
2023-11-24 | 14.50 | 14.50 | 13.50 | 13.50 | 948,255 |
2023-11-23 | 15.40 | 15.40 | 14.50 | 14.50 | 103,173 |
2023-11-22 | 15.25 | 15.40 | 15.00 | 15.25 | 67,094 |
2023-11-21 | 15.25 | 15.25 | 15.25 | 15.25 | 35,140 |
2023-11-20 | 15.25 | 15.25 | 15.25 | 15.25 | 30,485 |
2023-11-17 | 15.25 | 15.25 | 15.25 | 15.25 | 32,878 |
2023-11-16 | 15.25 | 15.25 | 15.25 | 15.25 | 131,420 |
2023-11-15 | 15.00 | 15.25 | 15.00 | 15.25 | 152,809 |
2023-11-14 | 14.75 | 14.90 | 14.90 | 14.90 | 49,595 |
2023-11-13 | 15.75 | 15.75 | 14.75 | 14.75 | 254,848 |
2023-11-10 | 15.75 | 15.75 | 15.75 | 15.75 | 87,827 |
2023-11-09 | 15.75 | 15.75 | 15.75 | 15.75 | 10,545 |
2023-11-08 | 15.75 | 15.75 | 15.75 | 15.75 | 0 |
2023-11-07 | 15.75 | 16.00 | 15.20 | 15.75 | 35,200 |
2023-11-06 | 15.75 | 15.75 | 15.20 | 15.75 | 19,457 |
2023-11-03 | 16.00 | 16.00 | 15.75 | 15.75 | 362,878 |
2023-11-02 | 16.00 | 16.00 | 16.00 | 16.00 | 22,763 |
2023-11-01 | 16.00 | 16.00 | 16.00 | 16.00 | 12,671 |
2023-10-31 | 16.00 | 16.00 | 16.00 | 16.00 | 102,986 |
2023-10-30 | 16.00 | 16.00 | 16.00 | 16.00 | 4,962 |
2023-10-27 | 16.00 | 16.00 | 16.00 | 16.00 | 51,842 |
2023-10-26 | 16.00 | 16.00 | 16.00 | 16.00 | 26,546 |
2023-10-25 | 15.75 | 16.00 | 15.75 | 16.00 | 77,312 |
2023-10-24 | 15.75 | 15.75 | 15.75 | 15.75 | 33,340 |
2023-10-23 | 15.75 | 15.75 | 15.75 | 15.75 | 45,653 |
2023-10-20 | 16.25 | 16.25 | 15.75 | 15.75 | 258,243 |
2023-10-19 | 16.00 | 16.25 | 16.00 | 16.00 | 55,948 |
2023-10-18 | 16.25 | 16.25 | 16.00 | 16.00 | 128,545 |
2023-10-17 | 16.25 | 16.25 | 16.25 | 16.25 | 187,287 |
2023-10-16 | 16.25 | 16.25 | 16.25 | 16.25 | 55,000 |
2023-10-13 | 16.25 | 16.25 | 16.25 | 16.25 | 68,867 |
2023-10-12 | 16.00 | 16.25 | 16.00 | 16.25 | 110,212 |
2023-10-11 | 15.75 | 16.50 | 16.50 | 16.50 | 87,814 |
2023-10-10 | 15.50 | 16.00 | 16.00 | 16.00 | 241,515 |
2023-10-09 | 15.50 | 15.50 | 15.50 | 15.50 | 68,271 |
2023-10-06 | 15.50 | 15.50 | 15.50 | 15.50 | 40,698 |
2023-10-05 | 15.50 | 16.30 | 16.30 | 16.30 | 130,954 |
2023-10-04 | 15.75 | 15.75 | 15.50 | 15.50 | 129,643 |
2023-10-03 | 17.00 | 17.00 | 15.75 | 16.00 | 195,165 |
2023-10-02 | 16.75 | 17.50 | 16.75 | 17.00 | 180,562 |
2023-09-29 | 16.00 | 16.75 | 16.00 | 16.75 | 316,881 |
2023-09-28 | 16.50 | 16.50 | 15.75 | 16.00 | 321,697 |
2023-09-27 | 14.75 | 17.75 | 14.75 | 16.50 | 1,250,086 |
2023-09-26 | 13.75 | 14.88 | 13.75 | 14.88 | 7,152,415 |
2023-09-25 | 13.75 | 13.88 | 13.75 | 13.75 | 308,556 |
2023-09-22 | 13.75 | 13.75 | 13.75 | 13.75 | 1,386,255 |
2023-09-21 | 14.50 | 14.50 | 13.75 | 13.75 | 506,022 |
2023-09-20 | 14.75 | 14.75 | 14.25 | 14.25 | 455,358 |
2023-09-19 | 14.75 | 15.50 | 14.75 | 14.75 | 988,287 |
2023-09-18 | 15.00 | 15.00 | 14.75 | 14.75 | 804,481 |
2023-09-15 | 15.25 | 15.50 | 14.75 | 15.00 | 207,307 |
2023-09-14 | 16.25 | 16.25 | 15.25 | 15.25 | 267,396 |
2023-09-13 | 17.25 | 17.25 | 16.25 | 16.25 | 309,210 |
2023-09-12 | 17.50 | 17.50 | 17.20 | 17.25 | 97,061 |
2023-09-11 | 17.50 | 17.50 | 17.50 | 17.50 | 132,809 |
2023-09-08 | 17.75 | 17.75 | 17.50 | 17.50 | 86,836 |
2023-09-07 | 18.50 | 18.50 | 17.75 | 17.75 | 270,176 |
2023-09-06 | 18.75 | 18.75 | 18.50 | 18.50 | 177,994 |
2023-09-05 | 20.00 | 19.00 | 18.25 | 18.50 | 480,300 |
2023-09-04 | 20.00 | 20.00 | 20.00 | 20.00 | 247,004 |
2023-09-01 | 21.10 | 21.40 | 19.75 | 20.00 | 2,360,550 |
2023-08-31 | 37.50 | 21.90 | 20.50 | 21.40 | 5,499,383 |
2023-08-30 | 56.00 | 56.00 | 56.00 | 56.00 | 33,890 |
2023-08-29 | 56.00 | 56.00 | 56.00 | 56.00 | 9,350 |
2023-08-28 | 56.00 | 56.00 | 56.00 | 56.00 | 0 |
2023-08-25 | 56.00 | 56.00 | 56.00 | 56.00 | 10,450 |
2023-08-24 | 56.00 | 56.00 | 56.00 | 56.00 | 164 |
2023-08-23 | 56.50 | 56.50 | 56.00 | 56.00 | 106,931 |
2023-08-22 | 56.50 | 56.50 | 56.50 | 56.50 | 2 |
2023-08-21 | 56.50 | 56.50 | 56.50 | 56.50 | 23,037 |
2023-08-18 | 57.50 | 57.50 | 56.50 | 56.50 | 44,618 |
2023-08-17 | 59.50 | 60.00 | 57.50 | 57.50 | 38,144 |
2023-08-16 | 60.00 | 60.00 | 59.50 | 59.50 | 36,600 |
2023-08-15 | 60.00 | 60.00 | 60.00 | 60.00 | 26,114 |
2023-08-14 | 60.00 | 60.00 | 60.00 | 60.00 | 2,466 |
2023-08-11 | 60.00 | 60.00 | 60.00 | 60.00 | 17,353 |
2023-08-10 | 60.00 | 60.00 | 60.00 | 60.00 | 8,277 |
2023-08-09 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
2023-08-08 | 62.00 | 62.00 | 58.50 | 60.00 | 86,672 |
2023-08-07 | 59.00 | 62.00 | 59.00 | 62.00 | 148,923 |
2023-08-04 | 59.00 | 59.00 | 59.00 | 59.00 | 33 |
2023-08-03 | 59.00 | 59.00 | 59.00 | 59.00 | 0 |
2023-08-02 | 59.00 | 59.00 | 59.00 | 59.00 | 8,910 |
2023-08-01 | 59.00 | 59.00 | 59.00 | 59.00 | 19,413 |
2023-07-31 | 59.00 | 59.00 | 59.00 | 59.00 | 11,266 |
2023-07-28 | 58.50 | 59.00 | 58.50 | 59.00 | 39,809 |
2023-07-27 | 60.00 | 60.00 | 58.50 | 58.50 | 34,005 |
2023-07-26 | 60.00 | 60.00 | 60.00 | 60.00 | 51,439 |
2023-07-25 | 57.50 | 60.00 | 57.50 | 60.00 | 122,394 |
2023-07-24 | 57.50 | 57.50 | 57.50 | 57.50 | 27,626 |
2023-07-21 | 56.50 | 57.50 | 56.50 | 57.50 | 33,021 |
2023-07-20 | 55.00 | 56.50 | 55.00 | 56.50 | 399,365 |
2023-07-19 | 57.00 | 57.00 | 57.00 | 57.00 | 12,749 |
2023-07-18 | 57.00 | 57.00 | 57.00 | 57.00 | 34,657 |
2023-07-17 | 57.50 | 57.50 | 57.00 | 57.00 | 39,523 |
2023-07-14 | 57.50 | 57.50 | 57.50 | 57.50 | 5,000 |
2023-07-13 | 60.50 | 60.50 | 57.50 | 57.50 | 66,883 |
2023-07-12 | 57.50 | 60.50 | 57.50 | 60.50 | 214,636 |
2023-07-11 | 57.50 | 57.50 | 57.50 | 57.50 | 435,824 |
2023-07-10 | 59.00 | 59.00 | 57.00 | 57.50 | 40,613 |
2023-07-07 | 58.50 | 59.00 | 57.00 | 59.00 | 65,446 |
2023-07-06 | 60.50 | 60.50 | 58.50 | 58.50 | 96,150 |
2023-07-05 | 65.50 | 65.50 | 60.50 | 60.50 | 93,769 |
2023-07-04 | 65.50 | 65.50 | 65.00 | 65.50 | 12,220 |
2023-07-03 | 66.00 | 66.50 | 64.50 | 65.50 | 271,641 |
2023-06-30 | 60.50 | 64.00 | 60.50 | 64.00 | 88,440 |
2023-06-29 | 61.00 | 61.00 | 59.00 | 60.50 | 326,275 |
2023-06-28 | 65.00 | 66.50 | 61.00 | 61.00 | 227,543 |
2023-06-27 | 62.00 | 65.50 | 62.00 | 65.00 | 319,672 |
2023-06-26 | 66.50 | 62.00 | 61.00 | 62.00 | 279,058 |
2023-06-23 | 71.00 | 71.00 | 66.50 | 66.50 | 81,467 |
2023-06-22 | 67.00 | 75.50 | 67.00 | 71.00 | 283,926 |
2023-06-21 | 66.50 | 74.00 | 66.50 | 67.00 | 413,549 |
2023-06-20 | 59.00 | 66.50 | 65.00 | 66.50 | 286,213 |
2023-06-19 | 57.50 | 59.00 | 58.50 | 59.00 | 436,900 |
2023-06-16 | 54.00 | 57.50 | 54.00 | 57.50 | 302,031 |
2023-06-15 | 53.00 | 55.00 | 55.00 | 55.00 | 111,070 |
2023-06-14 | 53.00 | 53.00 | 53.00 | 53.00 | 9,124 |
2023-06-13 | 53.50 | 53.50 | 53.00 | 53.00 | 23,276 |
2023-06-12 | 51.50 | 53.50 | 51.50 | 53.50 | 215,305 |
2023-06-09 | 51.50 | 51.50 | 51.50 | 51.50 | 28,260 |
2023-06-08 | 52.00 | 52.00 | 51.50 | 51.50 | 55,920 |
2023-06-07 | 52.00 | 52.00 | 52.00 | 52.00 | 10,789 |
2023-06-06 | 52.50 | 52.50 | 52.00 | 52.00 | 162,874 |
2023-06-05 | 47.75 | 52.50 | 47.75 | 52.50 | 217,134 |
2023-06-02 | 46.25 | 47.75 | 46.25 | 47.75 | 581,283 |
2023-06-01 | 45.75 | 46.25 | 45.75 | 46.25 | 366,284 |
2023-05-31 | 45.75 | 45.75 | 45.75 | 45.75 | 369,795 |
2023-05-30 | 45.50 | 45.75 | 45.50 | 45.75 | 108,013 |
2023-05-29 | 45.00 | 45.00 | 45.00 | 45.00 | 0 |
2023-05-26 | 45.00 | 45.00 | 45.00 | 45.00 | 91,366 |
2023-05-25 | 45.00 | 46.00 | 46.00 | 45.00 | 59,163 |
2023-05-24 | 44.50 | 45.00 | 44.50 | 45.00 | 176,500 |
2023-05-23 | 45.25 | 45.25 | 43.50 | 43.50 | 118,544 |
2023-05-22 | 46.25 | 46.25 | 45.25 | 45.25 | 29,678 |
2023-05-19 | 45.75 | 47.00 | 47.00 | 47.00 | 132,597 |
2023-05-18 | 45.75 | 45.75 | 45.75 | 45.75 | 141,196 |
2023-05-17 | 50.50 | 47.40 | 47.40 | 47.40 | 315,553 |
2023-05-16 | 52.00 | 52.00 | 50.50 | 50.50 | 86,382 |
2023-05-15 | 54.00 | 53.00 | 52.00 | 52.00 | 94,321 |
2023-05-12 | 55.50 | 55.50 | 54.50 | 54.50 | 41,872 |
2023-05-11 | 56.50 | 56.50 | 55.50 | 55.50 | 45,884 |
2023-05-10 | 56.50 | 56.50 | 56.50 | 56.50 | 58,156 |
2023-05-09 | 56.50 | 56.50 | 56.50 | 56.50 | 10,014 |
2023-05-08 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-05-05 | 56.50 | 56.50 | 56.50 | 56.50 | 11,650 |
2023-05-04 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-05-03 | 56.50 | 56.50 | 56.50 | 56.50 | 2,795 |
2023-05-02 | 56.50 | 56.50 | 56.50 | 56.50 | 867 |
2023-05-01 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
2023-04-28 | 57.00 | 57.00 | 56.50 | 56.50 | 3,798 |
2023-04-27 | 56.50 | 56.50 | 56.50 | 56.50 | 28,810 |
2023-04-26 | 56.20 | 56.50 | 56.20 | 56.50 | 62,211 |
2023-04-25 | 56.20 | 56.20 | 56.20 | 56.20 | 8,183 |
2023-04-24 | 56.00 | 57.00 | 56.20 | 56.20 | 20,608 |
2023-04-21 | 56.00 | 56.00 | 56.00 | 56.00 | 24,666 |
2023-04-20 | 54.50 | 56.00 | 54.50 | 56.00 | 31,840 |
2023-04-19 | 55.00 | 55.00 | 55.00 | 54.50 | 1,000 |
2023-04-18 | 54.50 | 54.50 | 54.50 | 54.50 | 9,675 |
2023-04-17 | 54.50 | 54.50 | 54.50 | 54.50 | 22,360 |
2023-04-14 | 54.20 | 55.00 | 54.20 | 54.50 | 37,091 |
2023-04-13 | 54.20 | 53.40 | 53.40 | 53.40 | 15,539 |
2023-04-12 | 54.20 | 54.20 | 54.20 | 54.20 | 11,724 |
2023-04-11 | 54.20 | 55.00 | 52.00 | 54.20 | 10,246 |
2023-04-10 | 54.20 | 54.20 | 54.20 | 54.20 | 0 |
2023-04-07 | 54.20 | 54.20 | 54.20 | 54.20 | 0 |
2023-04-06 | 54.20 | 54.90 | 54.20 | 54.20 | 20,340 |
2023-04-05 | 55.00 | 55.00 | 54.20 | 54.20 | 40,625 |
2023-04-04 | 55.20 | 55.20 | 54.20 | 54.20 | 26,000 |
2023-04-03 | 55.50 | 56.40 | 55.20 | 55.20 | 60,044 |
2023-03-31 | 55.50 | 55.50 | 55.50 | 55.50 | 7,646 |
2023-03-30 | 55.50 | 55.50 | 55.50 | 55.50 | 37,332 |
2023-03-29 | 55.50 | 55.50 | 55.50 | 55.50 | 1,796 |
2023-03-28 | 55.50 | 55.50 | 55.50 | 55.50 | 14,281 |
2023-03-27 | 55.50 | 57.00 | 56.00 | 55.50 | 1,840 |
2023-03-24 | 55.50 | 56.00 | 55.50 | 55.50 | 13,226 |
2023-03-23 | 55.50 | 56.00 | 55.00 | 55.00 | 6,690 |
2023-03-22 | 55.50 | 57.00 | 55.50 | 55.50 | 7,112 |
2023-03-21 | 55.50 | 55.50 | 55.50 | 55.50 | 19,116 |
2023-03-20 | 55.50 | 56.00 | 55.50 | 55.50 | 86,165 |
2023-03-17 | 56.75 | 57.50 | 55.50 | 55.50 | 42,376 |
2023-03-16 | 56.75 | 56.75 | 56.75 | 56.75 | 22,453 |
2023-03-15 | 58.00 | 58.00 | 56.75 | 56.75 | 56,700 |
2023-03-14 | 57.50 | 59.50 | 59.50 | 59.50 | 112,569 |
2023-03-13 | 63.00 | 63.00 | 60.00 | 60.00 | 156,513 |
2023-03-10 | 61.00 | 61.00 | 61.00 | 61.00 | 7,000 |
2023-03-09 | 61.75 | 61.75 | 61.00 | 61.00 | 76,866 |
2023-03-08 | 61.75 | 63.00 | 61.75 | 61.75 | 40,012 |
2023-03-07 | 60.50 | 63.00 | 60.50 | 61.75 | 151,039 |
2023-03-06 | 62.50 | 62.50 | 60.50 | 60.50 | 153,585 |
2023-03-03 | 59.50 | 62.50 | 59.50 | 62.50 | 580,953 |
2023-03-02 | 59.00 | 59.50 | 59.00 | 59.50 | 178,204 |
2023-03-01 | 59.00 | 62.00 | 59.00 | 59.00 | 141,384 |
2023-02-28 | 58.50 | 58.50 | 58.50 | 58.50 | 86,806 |
2023-02-27 | 58.25 | 59.50 | 59.50 | 59.50 | 6,187 |
2023-02-24 | 58.25 | 58.25 | 58.25 | 58.25 | 6,024 |
2023-02-23 | 56.50 | 58.25 | 56.50 | 58.25 | 73,207 |
2023-02-22 | 56.00 | 56.50 | 56.00 | 56.50 | 22,157 |
2023-02-21 | 55.75 | 57.00 | 57.00 | 57.00 | 335,850 |
2023-02-20 | 57.00 | 57.00 | 55.50 | 55.75 | 1,091,777 |
2023-02-17 | 56.25 | 56.25 | 55.75 | 55.75 | 313,672 |
2023-02-16 | 56.25 | 56.25 | 56.00 | 56.25 | 458,365 |
2023-02-15 | 60.50 | 57.00 | 55.00 | 56.00 | 979,887 |
2023-02-14 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2023-02-13 | 60.50 | 60.50 | 60.50 | 60.50 | 21,071 |
2023-02-10 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
2023-02-09 | 61.00 | 61.00 | 60.50 | 60.50 | 33,589 |
2023-02-08 | 61.50 | 62.00 | 62.00 | 62.00 | 125,763 |
2023-02-07 | 61.50 | 65.00 | 61.00 | 61.50 | 52,986 |
2023-02-06 | 61.50 | 61.50 | 61.50 | 61.50 | 44,556 |
2023-02-03 | 61.50 | 61.50 | 61.00 | 61.50 | 21,633 |
2023-02-02 | 62.00 | 62.00 | 61.50 | 61.50 | 110,233 |
2023-02-01 | 62.00 | 62.00 | 62.00 | 62.00 | 1,593 |
2023-01-31 | 62.00 | 61.00 | 60.00 | 61.00 | 15,030 |
2023-01-30 | 63.00 | 63.00 | 62.00 | 62.00 | 18,505 |
2023-01-27 | 62.00 | 62.00 | 62.00 | 62.00 | 29,742 |
2023-01-26 | 62.00 | 63.00 | 63.00 | 63.00 | 198,242 |
2023-01-25 | 63.50 | 63.00 | 61.00 | 62.00 | 279,171 |
2023-01-24 | 63.50 | 63.50 | 63.50 | 63.50 | 12,435 |
2023-01-23 | 63.50 | 63.50 | 63.50 | 63.50 | 6,501 |
2023-01-20 | 63.50 | 63.50 | 63.50 | 63.50 | 1,162 |
2023-01-19 | 63.50 | 63.50 | 63.00 | 63.50 | 58,464 |
2023-01-18 | 63.50 | 64.00 | 63.50 | 63.50 | 195,039 |
2023-01-17 | 65.00 | 65.00 | 63.50 | 63.50 | 312,715 |
2023-01-16 | 63.00 | 65.00 | 65.00 | 65.00 | 273,194 |
2023-01-13 | 63.00 | 63.00 | 63.00 | 63.00 | 94,575 |
2023-01-12 | 63.00 | 63.00 | 63.00 | 63.00 | 25,184 |
2023-01-11 | 62.00 | 63.00 | 62.00 | 63.00 | 134,213 |
2023-01-10 | 62.00 | 63.00 | 62.00 | 62.00 | 25,920 |
2023-01-09 | 61.50 | 62.50 | 62.50 | 62.50 | 353,579 |
2023-01-06 | 61.00 | 61.00 | 61.00 | 61.00 | 14,603 |
2023-01-05 | 61.00 | 62.00 | 62.00 | 62.00 | 118,524 |
2023-01-04 | 61.00 | 61.50 | 61.50 | 61.50 | 45,958 |
2023-01-03 | 61.00 | 62.00 | 61.00 | 61.00 | 65,322 |
2023-01-02 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2022-12-30 | 61.00 | 61.00 | 61.00 | 61.00 | 15,375 |
2022-12-29 | 61.00 | 61.00 | 61.00 | 61.00 | 21,972 |
2022-12-28 | 61.00 | 62.00 | 61.50 | 61.50 | 89,173 |
2022-12-27 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2022-12-26 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
2022-12-23 | 60.00 | 61.00 | 60.00 | 61.00 | 196,723 |
2022-12-22 | 60.00 | 60.00 | 60.00 | 60.00 | 12,700 |
2022-12-21 | 60.00 | 60.00 | 60.00 | 60.00 | 39,890 |
2022-12-20 | 60.00 | 60.00 | 60.00 | 60.00 | 58,458 |
2022-12-19 | 60.00 | 61.00 | 60.00 | 60.00 | 69,102 |
2022-12-16 | 60.00 | 60.00 | 59.50 | 60.00 | 52,706 |
2022-12-15 | 60.00 | 60.00 | 59.50 | 60.00 | 38,416 |
2022-12-14 | 60.00 | 60.00 | 59.00 | 60.00 | 124,813 |
2022-12-13 | 60.00 | 60.00 | 60.00 | 60.00 | 13,003 |
2022-12-12 | 60.00 | 60.00 | 60.00 | 60.00 | 11,136 |
2022-12-09 | 60.00 | 61.50 | 60.00 | 60.00 | 48,787 |
2022-12-08 | 60.00 | 60.00 | 60.00 | 60.00 | 141,626 |
2022-12-07 | 60.00 | 60.00 | 60.00 | 60.00 | 11,635 |
2022-12-06 | 60.00 | 60.00 | 60.00 | 60.00 | 19,302 |
2022-12-05 | 60.00 | 60.00 | 60.00 | 60.00 | 202,024 |
2022-12-02 | 60.00 | 60.00 | 60.00 | 60.00 | 36,796 |
2022-12-01 | 61.00 | 61.00 | 60.00 | 60.00 | 137,117 |
2022-11-30 | 60.00 | 61.00 | 60.00 | 60.00 | 117,338 |
2022-11-29 | 60.00 | 61.00 | 60.00 | 61.00 | 179,719 |
2022-11-28 | 60.00 | 61.00 | 61.00 | 61.00 | 98,094 |
2022-11-25 | 60.00 | 61.60 | 60.00 | 60.00 | 75,690 |
2022-11-24 | 60.00 | 60.00 | 60.00 | 60.00 | 207,162 |
2022-11-23 | 59.50 | 60.00 | 59.50 | 60.00 | 97,709 |
2022-11-22 | 60.50 | 62.00 | 61.00 | 61.00 | 412,750 |
2022-11-21 | 60.50 | 61.80 | 60.50 | 60.50 | 843,217 |
2022-11-18 | 58.50 | 58.50 | 58.50 | 58.50 | 42,417 |
2022-11-17 | 58.50 | 58.50 | 58.50 | 58.50 | 58,150 |
2022-11-16 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
2022-11-15 | 58.50 | 58.50 | 58.50 | 58.50 | 4,091 |
2022-11-14 | 59.50 | 58.80 | 58.80 | 58.80 | 10,521 |
2022-11-11 | 59.00 | 59.60 | 59.60 | 59.60 | 211,013 |
2022-11-10 | 59.00 | 59.00 | 59.00 | 59.00 | 8,148 |
2022-11-09 | 59.00 | 59.00 | 59.00 | 59.00 | 6,522 |
2022-11-08 | 59.00 | 59.00 | 59.00 | 59.00 | 24,412 |
2022-11-07 | 59.00 | 59.50 | 59.00 | 59.00 | 94,168 |
2022-11-04 | 59.00 | 59.00 | 59.00 | 59.00 | 96,933 |
2022-11-03 | 58.50 | 60.00 | 58.50 | 59.00 | 156,593 |
2022-11-02 | 58.50 | 60.00 | 58.50 | 58.50 | 55,519 |
2022-11-01 | 58.50 | 58.50 | 58.50 | 58.50 | 179,601 |
2022-10-31 | 58.50 | 58.50 | 58.50 | 58.50 | 21,352 |
2022-10-28 | 58.50 | 58.50 | 58.50 | 58.50 | 22,605 |
2022-10-27 | 58.50 | 58.50 | 58.50 | 58.50 | 11,766 |
2022-10-26 | 58.50 | 58.50 | 58.50 | 58.50 | 17,511 |
2022-10-25 | 58.50 | 58.50 | 58.50 | 58.50 | 39,736 |
2022-10-24 | 58.00 | 58.50 | 58.00 | 58.50 | 101,328 |
2022-10-21 | 56.50 | 58.50 | 56.50 | 58.00 | 859,395 |
2019-09-06 | 140.50 | 140.50 | 140.50 | 140.50 | 106,109 |
2019-09-05 | 140.00 | 140.50 | 140.00 | 140.50 | 38,604 |
2019-09-04 | 140.00 | 140.00 | 140.00 | 140.00 | 103,267 |
2019-09-03 | 140.00 | 140.00 | 140.00 | 140.00 | 20,056 |
2019-09-02 | 140.00 | 139.00 | 139.00 | 140.00 | 115,716 |
2019-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 30,361 |
2019-08-29 | 140.00 | 140.00 | 140.00 | 140.00 | 47,048 |
2019-08-28 | 140.00 | 140.00 | 140.00 | 140.00 | 57,285 |
2019-08-27 | 140.00 | 140.00 | 140.00 | 140.00 | 42,504 |
2019-08-23 | 140.00 | 140.00 | 138.00 | 140.00 | 7,885 |
2019-08-22 | 140.00 | 140.00 | 140.00 | 140.00 | 46,211 |
2019-08-21 | 140.00 | 140.00 | 140.00 | 140.00 | 27,323 |
2019-08-20 | 140.00 | 140.00 | 140.00 | 140.00 | 21,888 |
2019-08-19 | 140.00 | 140.00 | 140.00 | 140.00 | 59,230 |
2019-08-16 | 140.00 | 140.00 | 140.00 | 140.00 | 177,270 |
2019-08-15 | 140.00 | 140.00 | 140.00 | 140.00 | 802,540 |
2019-08-14 | 140.00 | 140.00 | 140.00 | 140.00 | 324,290 |
2019-08-13 | 140.00 | 140.00 | 140.00 | 140.00 | 65,929 |
2019-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 89,252 |
2019-08-09 | 140.00 | 140.00 | 140.00 | 140.00 | 104,433 |
2019-08-08 | 140.00 | 140.00 | 140.00 | 140.00 | 26,523 |
2019-08-07 | 140.00 | 140.00 | 140.00 | 140.00 | 35,842 |
2019-08-06 | 140.00 | 140.00 | 140.00 | 140.00 | 116,282 |
2019-08-05 | 138.50 | 140.00 | 138.50 | 140.00 | 403,848 |
2019-08-02 | 138.50 | 138.50 | 138.50 | 138.50 | 266,013 |
2019-08-01 | 136.50 | 138.50 | 135.00 | 138.50 | 493,391 |
2019-07-31 | 126.00 | 127.50 | 126.00 | 127.50 | 81,945 |
2019-07-30 | 128.50 | 128.50 | 126.00 | 126.00 | 188,834 |
2019-07-29 | 128.50 | 128.50 | 128.50 | 128.50 | 11,484 |
2019-07-26 | 130.00 | 130.00 | 128.50 | 128.50 | 36,164 |
2019-07-25 | 130.00 | 130.00 | 130.00 | 130.00 | 21,746 |
2019-07-24 | 130.00 | 130.00 | 130.00 | 130.00 | 18,082 |
2019-07-23 | 124.50 | 131.50 | 124.50 | 130.00 | 46,235 |
2019-07-22 | 126.00 | 126.00 | 124.50 | 124.50 | 51,903 |
2019-07-19 | 127.50 | 127.50 | 126.00 | 126.00 | 33,118 |
2019-07-18 | 127.00 | 127.50 | 127.00 | 127.50 | 15,478 |
2019-07-17 | 125.00 | 127.00 | 125.00 | 127.00 | 22,079 |
2019-07-16 | 124.00 | 125.00 | 124.00 | 125.00 | 35,878 |
2019-07-15 | 128.00 | 128.00 | 124.00 | 124.00 | 53,653 |
2019-07-12 | 128.00 | 128.00 | 128.00 | 128.00 | 23,030 |
2019-07-11 | 129.00 | 129.00 | 127.50 | 128.00 | 33,773 |
2019-07-10 | 129.50 | 129.50 | 128.00 | 129.00 | 35,054 |
2019-07-09 | 133.50 | 133.50 | 129.50 | 129.50 | 66,350 |
2019-07-08 | 136.00 | 136.00 | 133.50 | 133.50 | 59,721 |
2019-07-05 | 132.50 | 136.00 | 132.50 | 136.00 | 143,881 |
2019-07-04 | 133.50 | 133.50 | 132.00 | 132.50 | 74,632 |
2019-07-03 | 136.50 | 136.50 | 135.00 | 135.00 | 28,925 |
2019-07-02 | 134.50 | 139.50 | 132.00 | 136.50 | 113,912 |
2019-07-01 | 128.50 | 135.50 | 128.50 | 134.00 | 189,603 |
2019-06-28 | 124.00 | 129.00 | 123.50 | 128.50 | 99,089 |
2019-06-27 | 121.50 | 124.00 | 120.00 | 124.00 | 72,691 |
2019-06-26 | 126.50 | 126.50 | 121.50 | 121.50 | 125,385 |
2019-06-25 | 126.50 | 126.50 | 126.50 | 126.50 | 46,461 |
2019-06-24 | 130.50 | 130.50 | 124.50 | 126.50 | 155,316 |
2019-06-21 | 119.00 | 130.50 | 119.00 | 119.00 | 105,053 |
2019-06-20 | 119.00 | 119.00 | 119.00 | 119.00 | 23,421 |
2019-06-19 | 119.00 | 119.00 | 119.00 | 119.00 | 52,981 |
2019-06-18 | 119.00 | 120.50 | 119.00 | 119.00 | 28,112 |
2019-06-17 | 116.00 | 120.00 | 116.00 | 119.00 | 159,854 |
2019-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 34,789 |
2019-06-13 | 116.50 | 116.50 | 116.00 | 116.00 | 27,603 |
2019-06-12 | 116.00 | 116.50 | 116.00 | 116.50 | 17,068 |
2019-06-11 | 112.50 | 116.00 | 111.00 | 116.00 | 49,076 |
2019-06-10 | 114.00 | 114.00 | 112.50 | 112.50 | 25,234 |
2019-06-07 | 108.50 | 114.00 | 108.50 | 114.00 | 45,223 |
2019-06-06 | 116.00 | 116.00 | 107.00 | 108.50 | 119,792 |
2019-06-05 | 116.00 | 116.00 | 116.00 | 116.00 | 2,866 |
2019-06-04 | 116.00 | 116.00 | 116.00 | 116.00 | 20,650 |
2019-06-03 | 116.00 | 116.00 | 116.00 | 116.00 | 30,434 |
2019-05-31 | 116.00 | 116.00 | 116.00 | 116.00 | 40,228 |
2019-05-30 | 116.00 | 116.00 | 116.00 | 116.00 | 10,542 |
2019-05-29 | 116.00 | 116.00 | 116.00 | 116.00 | 31,920 |
2019-05-28 | 115.00 | 116.00 | 115.00 | 116.00 | 38,747 |
2019-05-24 | 115.00 | 115.00 | 115.00 | 115.00 | 12,229 |
2019-05-23 | 120.50 | 120.50 | 113.50 | 115.00 | 36,895 |
2019-05-22 | 120.50 | 120.50 | 120.50 | 120.50 | 19,501 |
2019-05-21 | 121.00 | 122.50 | 120.50 | 120.50 | 68,679 |
2019-05-20 | 121.00 | 121.00 | 121.00 | 121.00 | 34,435 |
2019-05-17 | 121.50 | 123.00 | 121.00 | 121.00 | 72,869 |
2019-05-16 | 120.00 | 121.50 | 119.50 | 121.50 | 86,668 |
2019-05-15 | 118.50 | 121.50 | 118.50 | 120.00 | 161,415 |
2019-05-14 | 118.00 | 118.00 | 108.50 | 115.00 | 117,307 |
2019-05-13 | 115.00 | 118.00 | 115.00 | 118.00 | 34,429 |
2019-05-10 | 112.50 | 115.00 | 112.50 | 115.00 | 26,019 |
2019-05-09 | 112.50 | 112.50 | 112.50 | 112.50 | 5,928 |
2019-05-08 | 118.00 | 118.00 | 112.50 | 112.50 | 56,628 |
2019-05-07 | 112.50 | 120.00 | 112.50 | 118.00 | 42,635 |
2019-05-03 | 115.50 | 117.00 | 112.50 | 112.50 | 92,442 |
2019-05-02 | 107.50 | 117.00 | 107.50 | 115.50 | 97,469 |
2019-05-01 | 107.50 | 107.50 | 107.50 | 107.50 | 563 |
2019-04-30 | 103.75 | 107.50 | 103.75 | 107.50 | 59,875 |
2019-04-29 | 99.50 | 103.75 | 99.50 | 103.75 | 32,931 |