Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-26 | 70.00 | 70.00 | 67.80 | 69.20 | 541,982 |
2024-04-25 | 68.20 | 68.60 | 67.00 | 67.80 | 213,364 |
2024-04-24 | 68.10 | 69.70 | 67.60 | 69.00 | 676,343 |
2024-04-23 | 67.50 | 69.60 | 67.50 | 68.60 | 631,694 |
2024-04-22 | 64.00 | 68.10 | 64.00 | 67.70 | 5,974,885 |
2024-04-19 | 65.20 | 65.50 | 64.10 | 64.90 | 2,214,262 |
2024-04-18 | 64.50 | 65.80 | 64.50 | 65.50 | 724,660 |
2024-04-17 | 65.00 | 66.00 | 64.50 | 64.60 | 1,604,163 |
2024-04-16 | 66.40 | 66.40 | 65.00 | 65.80 | 618,410 |
2024-04-15 | 67.10 | 67.70 | 66.30 | 66.50 | 806,264 |
2024-04-12 | 68.10 | 69.10 | 66.40 | 66.40 | 580,864 |
2024-04-11 | 68.40 | 68.80 | 68.10 | 68.60 | 316,765 |
2024-04-10 | 68.30 | 70.10 | 68.30 | 68.40 | 402,943 |
2024-04-09 | 68.60 | 70.00 | 67.80 | 69.90 | 504,454 |
2024-04-08 | 67.00 | 69.20 | 67.00 | 68.70 | 411,412 |
2024-04-05 | 67.70 | 68.80 | 67.10 | 67.80 | 853,257 |
2024-04-04 | 68.40 | 69.90 | 67.90 | 69.20 | 698,681 |
2024-04-03 | 66.10 | 67.90 | 66.00 | 67.50 | 517,893 |
2024-04-02 | 67.80 | 68.60 | 66.30 | 66.80 | 356,347 |
2024-04-01 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2024-03-29 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
2024-03-28 | 68.20 | 68.60 | 66.90 | 67.50 | 583,759 |
2024-03-27 | 66.00 | 67.90 | 66.00 | 66.80 | 245,817 |
2024-03-26 | 66.50 | 66.50 | 65.40 | 66.50 | 446,959 |
2024-03-25 | 67.10 | 67.30 | 66.30 | 66.50 | 588,201 |
2024-03-22 | 65.50 | 66.60 | 65.20 | 66.20 | 442,422 |
2024-03-21 | 66.00 | 66.00 | 65.20 | 65.50 | 605,093 |
2024-03-20 | 67.50 | 67.90 | 66.20 | 66.80 | 245,172 |
2024-03-19 | 66.70 | 67.80 | 66.40 | 67.00 | 248,208 |
2024-03-18 | 66.00 | 67.00 | 65.90 | 67.00 | 499,517 |
2024-03-15 | 68.30 | 68.30 | 65.50 | 67.10 | 415,538 |
2024-03-14 | 65.30 | 66.70 | 65.30 | 66.00 | 823,625 |
2024-03-13 | 66.10 | 67.00 | 65.80 | 66.00 | 164,666 |
2024-03-12 | 65.50 | 66.30 | 65.30 | 66.00 | 699,900 |
2024-03-11 | 66.60 | 67.30 | 65.40 | 65.70 | 931,754 |
2024-03-08 | 67.10 | 67.50 | 66.20 | 67.40 | 767,391 |
2024-03-07 | 69.70 | 69.70 | 66.50 | 67.10 | 698,606 |
2024-03-06 | 67.00 | 67.80 | 66.50 | 66.70 | 1,675,956 |
2024-03-05 | 70.80 | 70.80 | 66.50 | 67.00 | 915,828 |
2024-03-04 | 65.50 | 70.40 | 65.50 | 70.00 | 1,012,612 |
2024-03-01 | 65.60 | 68.00 | 65.60 | 67.50 | 372,097 |
2024-02-29 | 68.00 | 68.00 | 64.80 | 65.90 | 930,086 |
2024-02-28 | 65.90 | 66.10 | 65.00 | 65.90 | 388,980 |
2024-02-27 | 65.60 | 66.90 | 65.50 | 65.90 | 480,330 |
2024-02-26 | 67.00 | 67.40 | 65.70 | 65.70 | 652,169 |
2024-02-23 | 66.00 | 67.00 | 65.10 | 66.90 | 516,305 |
2024-02-22 | 64.10 | 65.80 | 64.00 | 65.10 | 468,424 |
2024-02-21 | 64.70 | 65.40 | 64.20 | 64.40 | 271,211 |
2024-02-20 | 66.00 | 66.00 | 65.00 | 65.30 | 347,137 |
2024-02-19 | 66.00 | 66.00 | 64.50 | 65.00 | 367,487 |
2024-02-16 | 64.20 | 65.50 | 64.10 | 64.80 | 244,743 |
2024-02-15 | 65.10 | 65.10 | 64.50 | 64.50 | 302,758 |
2024-02-14 | 65.00 | 65.50 | 64.90 | 65.10 | 610,352 |
2024-02-13 | 64.60 | 65.00 | 63.20 | 64.60 | 785,465 |
2024-02-12 | 65.10 | 65.10 | 64.30 | 64.60 | 297,061 |
2024-02-09 | 67.00 | 67.00 | 63.70 | 64.60 | 1,006,777 |
2024-02-08 | 66.00 | 66.00 | 64.10 | 65.30 | 786,820 |
2024-02-07 | 64.80 | 65.50 | 64.50 | 64.80 | 810,425 |
2024-02-06 | 63.10 | 64.60 | 63.00 | 64.50 | 1,109,235 |
2024-02-05 | 65.80 | 66.00 | 62.10 | 62.90 | 1,797,311 |
2024-02-02 | 65.30 | 66.00 | 65.30 | 65.80 | 661,256 |
2024-02-01 | 65.90 | 66.50 | 65.40 | 65.70 | 490,704 |
2024-01-31 | 66.00 | 66.30 | 65.50 | 66.00 | 352,598 |
2024-01-30 | 65.00 | 66.40 | 65.00 | 65.70 | 543,303 |
2024-01-29 | 65.40 | 65.70 | 65.00 | 65.50 | 1,035,365 |
2024-01-26 | 68.00 | 68.00 | 65.30 | 65.90 | 743,879 |
2024-01-25 | 68.10 | 68.60 | 67.00 | 67.00 | 651,150 |
2024-01-24 | 68.90 | 68.90 | 67.20 | 68.20 | 497,540 |
2024-01-23 | 68.00 | 68.90 | 67.50 | 68.20 | 570,229 |
2024-01-22 | 66.50 | 67.90 | 66.50 | 67.50 | 412,329 |
2024-01-19 | 66.90 | 67.20 | 65.50 | 65.60 | 900,431 |
2024-01-18 | 69.90 | 70.00 | 66.60 | 66.60 | 1,473,458 |
2024-01-17 | 69.30 | 70.10 | 68.90 | 69.10 | 1,108,725 |
2024-01-16 | 71.00 | 71.00 | 69.40 | 70.10 | 755,405 |
2024-01-15 | 71.00 | 71.00 | 67.10 | 69.40 | 6,054,196 |
2024-01-12 | 67.10 | 69.60 | 67.10 | 69.50 | 767,154 |
2024-01-11 | 69.20 | 70.90 | 67.40 | 67.60 | 966,604 |
2024-01-10 | 72.00 | 72.00 | 69.10 | 70.20 | 757,227 |
2024-01-09 | 72.90 | 72.90 | 69.60 | 69.80 | 558,944 |
2024-01-08 | 69.80 | 71.10 | 69.80 | 70.90 | 218,854 |
2024-01-05 | 73.00 | 73.00 | 69.20 | 70.80 | 516,441 |
2024-01-04 | 73.00 | 73.00 | 69.00 | 70.00 | 447,030 |
2024-01-03 | 72.00 | 72.00 | 69.70 | 70.00 | 584,745 |
2024-01-02 | 72.00 | 73.00 | 71.30 | 72.20 | 991,353 |
2024-01-01 | 71.00 | 71.00 | 71.00 | 71.00 | 0 |
2023-12-29 | 70.00 | 72.00 | 70.00 | 71.00 | 397,475 |
2023-12-28 | 69.00 | 70.70 | 69.00 | 70.70 | 488,191 |
2023-12-27 | 70.10 | 70.50 | 69.20 | 70.00 | 563,330 |
2023-12-26 | 70.20 | 70.20 | 70.20 | 70.20 | 0 |
2023-12-25 | 70.20 | 70.20 | 70.20 | 70.20 | 0 |
2023-12-22 | 69.80 | 70.80 | 69.10 | 70.20 | 305,027 |
2023-12-21 | 69.70 | 70.80 | 69.60 | 70.00 | 596,548 |
2023-12-20 | 71.00 | 71.00 | 69.10 | 70.20 | 2,793,922 |
2023-12-19 | 70.00 | 71.60 | 69.00 | 69.10 | 3,311,072 |
2023-12-18 | 70.50 | 71.60 | 70.00 | 70.30 | 444,242 |
2023-12-15 | 72.00 | 72.00 | 69.40 | 70.00 | 3,651,692 |
2023-12-14 | 70.00 | 72.40 | 70.00 | 71.00 | 1,410,624 |
2023-12-13 | 70.90 | 72.00 | 70.30 | 71.10 | 381,901 |
2023-12-12 | 72.00 | 72.60 | 70.00 | 71.10 | 2,040,860 |
2023-12-11 | 67.50 | 72.30 | 66.50 | 70.60 | 2,764,284 |
2023-12-08 | 67.00 | 67.20 | 65.00 | 66.30 | 3,103,914 |
2023-12-07 | 71.00 | 73.90 | 63.50 | 65.50 | 12,048,574 |
2023-12-06 | 84.00 | 86.00 | 82.40 | 84.80 | 716,312 |
2023-12-05 | 85.00 | 85.00 | 83.10 | 83.70 | 545,094 |
2023-12-04 | 83.00 | 84.90 | 83.00 | 83.60 | 683,143 |
2023-12-01 | 85.50 | 86.30 | 83.80 | 84.20 | 1,132,633 |
2023-11-30 | 86.00 | 86.00 | 83.10 | 85.30 | 11,376,326 |
2023-11-29 | 82.80 | 85.00 | 81.50 | 84.30 | 1,541,057 |
2023-11-28 | 82.70 | 82.80 | 81.50 | 81.70 | 8,398,756 |
2023-11-27 | 83.50 | 83.80 | 82.20 | 83.50 | 260,507 |
2023-11-24 | 83.00 | 83.90 | 82.00 | 83.50 | 733,306 |
2023-11-23 | 82.80 | 84.00 | 81.10 | 82.20 | 1,561,426 |
2023-11-22 | 83.00 | 84.50 | 82.00 | 83.60 | 531,039 |
2023-11-21 | 84.00 | 84.90 | 83.00 | 83.40 | 516,062 |
2023-11-20 | 84.10 | 85.60 | 83.60 | 84.40 | 747,137 |
2023-11-17 | 85.80 | 86.90 | 84.60 | 85.40 | 1,453,184 |
2023-11-16 | 84.20 | 86.40 | 83.30 | 85.80 | 607,414 |
2023-11-15 | 84.20 | 86.70 | 83.80 | 84.30 | 1,095,220 |
2023-11-14 | 83.70 | 84.90 | 82.50 | 84.20 | 993,061 |
2023-11-13 | 83.30 | 84.30 | 81.90 | 82.90 | 456,787 |
2023-11-10 | 86.00 | 86.00 | 82.80 | 83.30 | 3,160,997 |
2023-11-09 | 79.10 | 88.00 | 79.10 | 87.40 | 2,736,231 |
2023-11-08 | 76.50 | 78.90 | 76.10 | 78.40 | 6,552,266 |
2023-11-07 | 77.20 | 77.20 | 75.20 | 76.50 | 698,096 |
2023-11-06 | 75.00 | 77.40 | 74.70 | 74.90 | 601,747 |
2023-11-03 | 76.20 | 76.90 | 76.00 | 76.20 | 342,082 |
2023-11-02 | 74.50 | 76.70 | 74.50 | 75.60 | 342,055 |
2023-11-01 | 75.50 | 76.90 | 75.50 | 75.80 | 677,532 |
2023-10-31 | 73.90 | 76.80 | 73.90 | 76.00 | 486,163 |
2023-10-30 | 74.60 | 74.80 | 74.00 | 75.00 | 388,232 |
2023-10-27 | 76.50 | 76.50 | 74.40 | 75.00 | 873,412 |
2023-10-26 | 74.40 | 75.50 | 74.40 | 75.00 | 434,045 |
2023-10-25 | 75.80 | 75.90 | 74.00 | 75.00 | 608,026 |
2023-10-24 | 75.00 | 76.30 | 74.50 | 75.20 | 815,379 |
2023-10-23 | 74.50 | 75.30 | 73.70 | 74.90 | 1,180,974 |
2023-10-20 | 76.40 | 76.50 | 74.10 | 74.20 | 793,061 |
2023-10-19 | 78.40 | 78.50 | 76.10 | 76.80 | 587,752 |
2023-10-18 | 79.90 | 81.90 | 76.70 | 76.80 | 1,337,396 |
2023-10-17 | 77.70 | 80.10 | 76.90 | 80.10 | 1,208,710 |
2023-10-16 | 78.00 | 78.70 | 77.00 | 77.70 | 1,153,553 |
2023-10-13 | 79.70 | 79.70 | 77.10 | 77.20 | 584,923 |
2023-10-12 | 74.60 | 80.40 | 74.60 | 79.60 | 2,143,865 |
2023-10-11 | 74.30 | 76.40 | 74.00 | 75.90 | 752,949 |
2023-10-10 | 72.00 | 75.70 | 72.00 | 73.80 | 1,165,740 |
2023-10-09 | 71.10 | 72.50 | 70.90 | 71.30 | 495,776 |
2023-10-06 | 71.50 | 71.80 | 71.00 | 71.30 | 554,431 |
2023-10-05 | 71.60 | 71.80 | 71.10 | 71.30 | 1,362,524 |
2023-10-04 | 70.80 | 72.20 | 69.80 | 71.00 | 3,952,552 |
2023-10-03 | 73.60 | 73.70 | 70.10 | 70.10 | 1,227,675 |
2023-10-02 | 74.60 | 74.60 | 72.70 | 73.00 | 577,453 |
2023-09-29 | 75.00 | 75.20 | 74.50 | 74.70 | 902,858 |
2023-09-28 | 75.00 | 75.20 | 74.20 | 74.50 | 292,574 |
2023-09-27 | 75.00 | 78.00 | 74.70 | 74.90 | 1,666,037 |
2023-09-26 | 76.00 | 76.50 | 73.90 | 74.00 | 530,664 |
2023-09-25 | 71.70 | 76.80 | 71.70 | 76.30 | 1,123,195 |
2023-09-22 | 70.50 | 74.40 | 70.50 | 74.20 | 870,999 |
2023-09-21 | 70.20 | 73.00 | 69.60 | 72.30 | 1,206,549 |
2023-09-20 | 68.90 | 70.90 | 68.40 | 69.50 | 1,082,869 |
2023-09-19 | 69.70 | 70.30 | 68.50 | 68.50 | 646,512 |
2023-09-18 | 68.10 | 71.10 | 68.10 | 70.50 | 1,032,064 |
2023-09-15 | 67.30 | 67.40 | 66.10 | 66.10 | 456,511 |
2023-09-14 | 67.40 | 67.60 | 67.00 | 67.00 | 97,398 |
2023-09-13 | 68.50 | 68.70 | 67.80 | 68.70 | 192,984 |
2023-09-12 | 67.10 | 69.20 | 67.10 | 69.10 | 516,602 |
2023-09-11 | 67.50 | 67.90 | 67.00 | 67.00 | 186,224 |
2023-09-08 | 70.00 | 70.00 | 67.00 | 67.20 | 295,194 |
2023-09-07 | 66.90 | 68.00 | 66.80 | 67.50 | 346,207 |
2023-09-06 | 70.00 | 70.00 | 66.60 | 67.00 | 713,250 |
2023-09-05 | 67.70 | 67.90 | 67.00 | 67.40 | 384,276 |
2023-09-04 | 68.70 | 69.70 | 67.90 | 67.90 | 210,845 |
2023-09-01 | 71.00 | 71.00 | 68.30 | 69.80 | 316,633 |
2023-08-31 | 69.30 | 70.50 | 69.00 | 69.80 | 454,183 |
2023-08-30 | 69.30 | 69.60 | 68.00 | 69.00 | 663,894 |
2023-08-29 | 71.00 | 71.00 | 68.70 | 69.30 | 278,224 |
2023-08-28 | 69.50 | 69.50 | 69.50 | 69.50 | 0 |
2023-08-25 | 69.00 | 70.70 | 68.40 | 69.50 | 379,511 |
2023-08-24 | 72.00 | 72.00 | 68.00 | 68.30 | 876,511 |
2023-08-23 | 69.20 | 69.90 | 68.50 | 69.20 | 778,858 |
2023-08-22 | 70.00 | 70.10 | 68.50 | 69.00 | 693,269 |
2023-08-21 | 70.00 | 71.30 | 69.30 | 70.00 | 455,891 |
2023-08-18 | 70.10 | 71.00 | 69.20 | 70.50 | 1,241,338 |
2023-08-17 | 72.50 | 72.50 | 70.60 | 71.90 | 188,799 |
2023-08-16 | 71.00 | 71.60 | 70.50 | 70.50 | 2,114,436 |
2023-08-15 | 70.80 | 72.00 | 70.80 | 71.30 | 252,841 |
2023-08-14 | 71.00 | 72.50 | 71.00 | 72.00 | 245,685 |
2023-08-11 | 70.00 | 71.30 | 70.00 | 71.00 | 439,174 |
2023-08-10 | 70.00 | 70.50 | 70.00 | 70.20 | 258,880 |
2023-08-09 | 72.50 | 72.50 | 69.80 | 70.10 | 514,064 |
2023-08-08 | 70.20 | 71.20 | 69.90 | 70.70 | 778,814 |
2023-08-07 | 70.00 | 72.20 | 70.00 | 71.00 | 547,801 |
2023-08-04 | 72.20 | 72.30 | 70.10 | 72.00 | 397,283 |
2023-08-03 | 71.10 | 71.10 | 69.50 | 70.30 | 1,010,409 |
2023-08-02 | 70.40 | 71.40 | 69.50 | 71.30 | 958,074 |
2023-08-01 | 71.00 | 71.00 | 69.00 | 70.00 | 508,859 |
2023-07-31 | 70.00 | 71.00 | 69.50 | 70.00 | 760,289 |
2023-07-28 | 71.50 | 71.50 | 70.70 | 71.00 | 308,935 |
2023-07-27 | 69.70 | 71.70 | 69.10 | 71.50 | 1,024,442 |
2023-07-26 | 69.50 | 69.50 | 69.00 | 69.30 | 272,719 |
2023-07-25 | 70.00 | 70.00 | 68.70 | 69.50 | 563,840 |
2023-07-24 | 69.80 | 70.00 | 68.90 | 69.50 | 719,894 |
2023-07-21 | 70.20 | 70.20 | 69.00 | 69.30 | 1,821,593 |
2023-07-20 | 71.00 | 71.00 | 69.70 | 70.00 | 872,728 |
2023-07-19 | 70.60 | 71.00 | 69.50 | 70.00 | 969,433 |
2023-07-18 | 72.10 | 73.00 | 70.10 | 70.60 | 552,368 |
2023-07-17 | 74.30 | 74.30 | 72.00 | 72.10 | 1,483,589 |
2023-07-14 | 73.30 | 74.60 | 73.20 | 73.80 | 588,449 |
2023-07-13 | 72.40 | 73.60 | 72.10 | 73.30 | 461,560 |
2023-07-12 | 72.60 | 73.30 | 71.10 | 72.40 | 714,217 |
2023-07-11 | 71.10 | 72.50 | 70.50 | 72.00 | 243,951 |
2023-07-10 | 71.90 | 72.00 | 69.50 | 69.60 | 507,954 |
2023-07-07 | 71.70 | 71.70 | 69.50 | 69.60 | 288,209 |
2023-07-06 | 73.20 | 73.20 | 69.00 | 69.50 | 549,603 |
2023-07-05 | 73.10 | 73.10 | 71.80 | 73.00 | 855,500 |
2023-07-04 | 72.00 | 73.10 | 71.00 | 72.20 | 799,454 |
2023-07-03 | 71.00 | 72.00 | 70.40 | 71.10 | 1,120,877 |
2023-06-30 | 70.00 | 71.60 | 69.30 | 71.40 | 3,454,066 |
2023-06-29 | 68.00 | 70.70 | 68.00 | 69.30 | 637,573 |
2023-06-28 | 69.00 | 70.80 | 68.10 | 70.80 | 1,108,945 |
2023-06-27 | 68.50 | 69.50 | 68.00 | 69.50 | 1,127,772 |
2023-06-26 | 69.40 | 69.40 | 68.00 | 68.70 | 605,679 |
2023-06-23 | 67.60 | 69.20 | 67.60 | 68.60 | 753,413 |
2023-06-22 | 68.00 | 68.80 | 68.00 | 68.40 | 526,333 |
2023-06-21 | 68.50 | 68.80 | 67.50 | 68.40 | 1,575,935 |
2023-06-20 | 63.80 | 68.50 | 63.00 | 68.40 | 2,706,592 |
2023-06-19 | 62.50 | 62.80 | 62.50 | 62.80 | 357,297 |
2023-06-16 | 63.00 | 63.10 | 62.70 | 62.80 | 251,731 |
2023-06-15 | 63.00 | 63.70 | 62.80 | 63.00 | 259,802 |
2023-06-14 | 62.80 | 63.70 | 62.50 | 63.20 | 169,477 |
2023-06-13 | 62.60 | 63.10 | 61.10 | 62.80 | 291,569 |
2023-06-12 | 61.40 | 62.80 | 61.40 | 62.40 | 245,254 |
2023-06-09 | 61.90 | 61.90 | 60.10 | 61.60 | 428,483 |
2023-06-08 | 61.90 | 61.90 | 60.50 | 60.80 | 240,200 |
2023-06-07 | 61.40 | 61.50 | 60.80 | 61.00 | 258,418 |
2023-06-06 | 60.50 | 61.30 | 60.50 | 60.50 | 340,353 |
2023-06-05 | 60.50 | 61.40 | 59.40 | 60.80 | 424,231 |
2023-06-02 | 60.00 | 60.80 | 60.00 | 60.50 | 626,934 |
2023-06-01 | 61.00 | 61.00 | 59.00 | 59.00 | 1,472,582 |
2023-05-31 | 61.40 | 62.00 | 61.30 | 61.30 | 605,098 |
2023-05-30 | 61.50 | 61.90 | 61.50 | 61.90 | 606,504 |
2023-05-29 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
2023-05-26 | 62.30 | 62.30 | 61.00 | 61.50 | 633,108 |
2023-05-25 | 63.00 | 63.00 | 62.00 | 62.30 | 503,011 |
2023-05-24 | 63.00 | 63.00 | 62.00 | 62.50 | 1,021,959 |
2023-05-23 | 62.90 | 62.90 | 62.00 | 62.50 | 1,354,714 |
2023-05-22 | 63.70 | 64.00 | 61.10 | 61.60 | 640,773 |
2023-05-19 | 63.00 | 65.00 | 63.00 | 64.40 | 569,030 |
2023-05-18 | 63.00 | 63.00 | 62.20 | 63.00 | 1,022,203 |
2023-05-17 | 61.90 | 62.50 | 61.50 | 62.00 | 457,439 |
2023-05-16 | 60.90 | 62.50 | 60.50 | 61.50 | 691,280 |
2023-05-15 | 59.30 | 61.20 | 59.20 | 60.90 | 469,368 |
2023-05-12 | 59.20 | 59.50 | 58.60 | 59.00 | 795,436 |
2023-05-11 | 59.50 | 60.30 | 58.60 | 59.00 | 1,659,466 |
2023-05-10 | 58.50 | 61.50 | 58.50 | 59.80 | 2,282,559 |
2023-05-09 | 56.90 | 58.00 | 56.10 | 58.00 | 534,587 |
2023-05-08 | 55.70 | 55.70 | 55.70 | 55.70 | 0 |
2023-05-05 | 55.90 | 56.00 | 55.50 | 55.70 | 90,067 |
2023-05-04 | 55.80 | 56.70 | 55.50 | 55.50 | 117,040 |
2023-05-03 | 55.90 | 57.00 | 55.50 | 56.00 | 546,493 |
2023-05-02 | 57.00 | 57.90 | 54.60 | 54.90 | 1,416,459 |
2023-05-01 | 57.70 | 57.70 | 57.70 | 57.70 | 0 |
2023-04-28 | 57.90 | 58.50 | 57.30 | 57.70 | 489,384 |
2023-04-27 | 57.70 | 57.90 | 57.50 | 57.90 | 241,209 |
2023-04-26 | 57.40 | 57.40 | 56.00 | 56.20 | 304,778 |
2023-04-25 | 58.50 | 58.80 | 57.70 | 58.00 | 314,843 |
2023-04-24 | 57.00 | 59.00 | 57.00 | 58.50 | 496,702 |
2023-04-21 | 58.80 | 58.80 | 57.00 | 57.00 | 539,416 |
2023-04-20 | 59.50 | 59.50 | 58.70 | 59.00 | 122,858 |
2023-04-19 | 60.00 | 60.00 | 59.10 | 59.90 | 226,810 |
2023-04-18 | 59.10 | 60.20 | 59.10 | 60.00 | 702,921 |
2023-04-17 | 60.60 | 60.60 | 59.30 | 59.80 | 215,577 |
2023-04-14 | 61.00 | 61.70 | 60.60 | 61.50 | 273,814 |
2023-04-13 | 59.40 | 61.10 | 58.80 | 60.60 | 583,461 |
2023-04-12 | 60.40 | 60.40 | 59.40 | 59.60 | 251,697 |
2023-04-11 | 60.60 | 60.90 | 59.90 | 60.50 | 426,399 |
2023-04-10 | 60.60 | 60.60 | 60.60 | 60.60 | 0 |
2023-04-07 | 60.60 | 60.60 | 60.60 | 60.60 | 0 |
2023-04-06 | 60.10 | 61.50 | 59.90 | 60.60 | 195,855 |
2023-04-05 | 61.00 | 61.80 | 60.10 | 60.10 | 631,893 |
2023-04-04 | 59.80 | 60.90 | 59.80 | 59.80 | 177,695 |
2023-04-03 | 60.70 | 60.70 | 59.80 | 60.10 | 370,990 |
2023-03-31 | 59.80 | 60.30 | 59.80 | 59.80 | 296,845 |
2023-03-30 | 60.50 | 61.60 | 59.30 | 59.80 | 530,321 |
2023-03-29 | 61.00 | 61.60 | 60.40 | 60.40 | 812,390 |
2023-03-28 | 61.80 | 61.80 | 61.00 | 61.50 | 903,616 |
2023-03-27 | 61.80 | 61.90 | 61.50 | 61.50 | 158,051 |
2023-03-24 | 63.10 | 63.10 | 62.00 | 62.20 | 342,805 |
2023-03-23 | 62.40 | 64.00 | 61.00 | 64.00 | 335,349 |
2023-03-22 | 60.90 | 63.00 | 60.80 | 62.40 | 1,322,500 |
2023-03-21 | 59.80 | 61.00 | 59.80 | 60.40 | 921,125 |
2023-03-20 | 60.50 | 60.50 | 58.50 | 59.80 | 787,182 |
2023-03-17 | 60.50 | 61.90 | 60.10 | 60.50 | 208,300 |
2023-03-16 | 61.20 | 61.60 | 60.00 | 60.50 | 129,199 |
2023-03-15 | 61.50 | 61.50 | 59.50 | 60.60 | 1,081,871 |
2023-03-14 | 61.00 | 62.40 | 60.10 | 61.50 | 296,916 |
2023-03-13 | 61.00 | 62.00 | 60.10 | 61.00 | 859,999 |
2023-03-10 | 65.00 | 65.00 | 60.00 | 62.00 | 861,899 |
2023-03-09 | 64.50 | 65.60 | 64.00 | 64.60 | 503,607 |
2023-03-08 | 65.00 | 65.00 | 63.10 | 63.90 | 387,107 |
2023-03-07 | 63.30 | 65.00 | 63.30 | 64.50 | 316,863 |
2023-03-06 | 61.60 | 63.90 | 61.50 | 62.80 | 631,173 |
2023-03-03 | 62.50 | 63.90 | 61.00 | 61.60 | 484,782 |
2023-03-02 | 61.30 | 62.50 | 60.00 | 62.10 | 646,690 |
2023-03-01 | 60.90 | 61.90 | 60.10 | 61.20 | 367,018 |
2023-02-28 | 61.00 | 61.40 | 60.60 | 61.00 | 239,531 |
2023-02-27 | 60.70 | 61.60 | 60.70 | 61.40 | 206,089 |
2023-02-24 | 60.90 | 61.00 | 59.90 | 60.60 | 199,967 |
2023-02-23 | 60.20 | 60.40 | 60.00 | 60.40 | 81,154 |
2023-02-22 | 60.00 | 60.10 | 59.00 | 60.10 | 375,241 |
2023-02-21 | 61.20 | 61.20 | 60.10 | 60.40 | 206,329 |
2023-02-20 | 60.80 | 61.40 | 60.10 | 60.80 | 101,574 |
2023-02-17 | 60.40 | 61.30 | 60.00 | 60.90 | 2,048,148 |
2023-02-16 | 61.20 | 61.30 | 60.20 | 60.40 | 1,110,357 |
2023-02-15 | 63.00 | 63.10 | 60.30 | 60.50 | 648,479 |
2023-02-14 | 64.20 | 65.60 | 63.10 | 63.50 | 253,542 |
2023-02-13 | 64.90 | 65.10 | 64.00 | 64.00 | 388,321 |
2023-02-10 | 66.40 | 66.40 | 65.00 | 65.00 | 451,595 |
2023-02-09 | 64.00 | 65.90 | 64.00 | 64.80 | 870,580 |
2023-02-08 | 60.00 | 64.70 | 60.00 | 62.80 | 1,651,777 |
2023-02-07 | 59.90 | 60.50 | 59.00 | 60.00 | 1,416,387 |
2023-02-06 | 59.10 | 60.40 | 59.00 | 59.90 | 775,569 |
2023-02-03 | 59.00 | 60.00 | 58.90 | 60.00 | 260,432 |
2023-02-02 | 59.40 | 59.40 | 58.80 | 59.00 | 379,374 |
2023-02-01 | 60.90 | 60.90 | 58.50 | 59.50 | 121,409 |
2023-01-31 | 59.20 | 59.30 | 58.20 | 59.30 | 358,580 |
2023-01-30 | 58.10 | 59.30 | 58.00 | 59.30 | 231,589 |
2023-01-27 | 59.10 | 59.50 | 57.80 | 58.30 | 490,341 |
2023-01-26 | 58.00 | 60.40 | 58.00 | 60.20 | 510,465 |
2023-01-25 | 57.90 | 59.00 | 57.90 | 58.00 | 1,062,732 |
2023-01-24 | 57.40 | 57.90 | 57.00 | 57.10 | 2,393,473 |
2023-01-23 | 57.40 | 57.70 | 56.20 | 56.50 | 191,877 |
2023-01-20 | 56.90 | 57.30 | 56.10 | 56.80 | 332,383 |
2023-01-19 | 55.00 | 56.10 | 54.50 | 56.00 | 706,213 |
2023-01-18 | 54.60 | 55.70 | 54.60 | 55.40 | 295,869 |
2023-01-17 | 54.80 | 55.80 | 54.50 | 55.50 | 242,808 |
2023-01-16 | 55.00 | 56.00 | 55.00 | 55.70 | 163,747 |
2023-01-13 | 55.70 | 56.40 | 55.20 | 55.80 | 267,981 |
2023-01-12 | 56.70 | 56.70 | 55.20 | 56.30 | 462,970 |
2023-01-11 | 56.00 | 57.70 | 55.50 | 56.80 | 513,917 |
2023-01-10 | 54.80 | 59.10 | 54.80 | 56.20 | 1,256,428 |
2023-01-09 | 56.00 | 56.00 | 54.70 | 56.00 | 406,315 |
2023-01-06 | 56.00 | 56.00 | 54.40 | 55.80 | 194,486 |
2023-01-05 | 53.60 | 55.70 | 53.50 | 55.20 | 306,146 |
2023-01-04 | 52.00 | 55.50 | 52.00 | 54.80 | 597,834 |
2023-01-03 | 54.00 | 54.50 | 52.30 | 52.50 | 697,771 |
2023-01-02 | 54.00 | 54.00 | 54.00 | 54.00 | 0 |
2022-12-30 | 56.30 | 56.30 | 53.70 | 54.00 | 371,202 |
2022-12-29 | 55.40 | 55.60 | 55.00 | 55.00 | 665,512 |
2022-12-28 | 53.20 | 56.40 | 53.20 | 56.40 | 756,581 |
2022-12-27 | 53.20 | 53.20 | 53.20 | 53.20 | 0 |
2022-12-26 | 53.20 | 53.20 | 53.20 | 53.20 | 0 |
2022-12-23 | 52.90 | 53.20 | 52.40 | 53.20 | 188,472 |
2022-12-22 | 51.80 | 52.60 | 51.70 | 51.90 | 151,155 |
2022-12-21 | 53.00 | 53.20 | 52.00 | 53.00 | 554,375 |
2022-12-20 | 51.40 | 53.00 | 50.30 | 52.50 | 637,587 |
2022-12-19 | 50.20 | 52.10 | 50.20 | 51.60 | 280,092 |
2022-12-16 | 52.30 | 52.80 | 50.30 | 52.30 | 469,043 |
2022-12-15 | 52.80 | 53.10 | 52.20 | 52.40 | 535,422 |
2022-12-14 | 52.00 | 53.30 | 52.00 | 52.70 | 808,847 |
2022-12-13 | 51.10 | 52.30 | 51.00 | 52.00 | 532,349 |
2022-12-12 | 51.90 | 52.00 | 50.30 | 51.90 | 560,596 |
2022-12-09 | 55.00 | 56.50 | 51.40 | 52.40 | 1,331,146 |
2022-12-08 | 50.60 | 60.00 | 49.00 | 54.90 | 3,726,288 |
2022-12-07 | 49.95 | 49.95 | 47.60 | 48.40 | 358,644 |
2022-12-06 | 48.60 | 49.00 | 47.30 | 48.40 | 405,557 |
2022-12-05 | 48.20 | 49.50 | 48.20 | 49.20 | 513,237 |
2022-12-02 | 47.00 | 48.90 | 47.00 | 48.20 | 320,610 |
2022-12-01 | 48.30 | 48.95 | 48.30 | 48.60 | 156,636 |
2022-11-30 | 47.05 | 48.25 | 47.05 | 47.95 | 168,557 |
2022-11-29 | 47.50 | 47.80 | 46.30 | 47.30 | 86,210 |
2022-11-28 | 48.00 | 48.00 | 46.10 | 47.00 | 260,322 |
2022-11-25 | 48.35 | 48.35 | 46.70 | 48.00 | 171,803 |
2022-11-24 | 46.10 | 48.25 | 46.05 | 48.00 | 770,896 |
2022-11-23 | 48.25 | 48.25 | 45.05 | 47.60 | 244,869 |
2022-11-22 | 46.05 | 46.90 | 45.05 | 45.35 | 231,490 |
2022-11-21 | 46.80 | 47.00 | 46.00 | 46.00 | 216,510 |
2022-11-18 | 48.00 | 48.10 | 46.60 | 47.20 | 416,337 |
2022-11-17 | 48.60 | 48.60 | 47.00 | 47.15 | 457,436 |
2022-11-16 | 48.65 | 49.05 | 47.55 | 47.55 | 257,599 |
2022-11-15 | 49.10 | 49.90 | 48.75 | 49.90 | 400,190 |
2022-11-14 | 49.45 | 49.45 | 48.00 | 48.70 | 181,761 |
2022-11-11 | 49.95 | 51.30 | 49.25 | 49.50 | 639,899 |
2022-11-10 | 49.25 | 50.00 | 48.45 | 49.05 | 365,721 |
2022-11-09 | 50.00 | 51.00 | 48.70 | 48.70 | 635,713 |
2022-11-08 | 48.10 | 51.30 | 48.10 | 49.55 | 534,557 |
2022-11-07 | 48.90 | 49.85 | 48.05 | 49.35 | 369,642 |
2022-11-04 | 49.75 | 49.75 | 47.30 | 47.40 | 750,274 |
2022-11-03 | 47.05 | 49.50 | 47.05 | 47.80 | 507,791 |
2022-11-02 | 49.00 | 49.90 | 47.60 | 49.50 | 1,328,625 |
2022-11-01 | 45.95 | 48.70 | 45.05 | 48.30 | 797,233 |
2022-10-31 | 44.50 | 45.95 | 44.40 | 45.65 | 294,169 |
2022-10-28 | 44.20 | 45.45 | 44.15 | 45.05 | 482,555 |
2022-10-27 | 45.45 | 45.50 | 43.75 | 45.00 | 308,193 |
2022-10-26 | 42.50 | 45.50 | 42.15 | 45.50 | 612,449 |
2022-10-25 | 41.20 | 43.00 | 41.20 | 43.00 | 280,795 |
2022-10-24 | 42.85 | 42.85 | 41.05 | 42.30 | 405,800 |
2022-10-21 | 40.95 | 42.95 | 39.60 | 42.10 | 226,594 |
2022-10-20 | 40.95 | 41.40 | 39.80 | 41.00 | 518,876 |
2022-10-19 | 41.50 | 41.95 | 40.25 | 41.10 | 1,216,929 |
2022-10-18 | 41.05 | 42.60 | 40.50 | 41.80 | 495,571 |
2022-10-17 | 40.80 | 41.60 | 39.15 | 40.95 | 585,491 |
2022-10-14 | 40.95 | 40.95 | 40.05 | 40.90 | 283,053 |
2022-10-13 | 40.50 | 41.50 | 39.05 | 41.00 | 1,212,891 |
2022-10-12 | 43.05 | 43.05 | 40.30 | 40.70 | 490,994 |
2022-10-11 | 44.05 | 44.30 | 42.45 | 42.75 | 731,343 |
2022-10-10 | 46.00 | 46.00 | 43.10 | 43.70 | 409,557 |
2022-10-07 | 45.90 | 45.90 | 44.45 | 44.60 | 162,025 |
2022-10-06 | 44.55 | 45.45 | 44.55 | 45.15 | 374,642 |
2022-10-05 | 44.70 | 47.90 | 44.40 | 46.00 | 1,140,444 |
2022-10-04 | 43.90 | 43.90 | 41.05 | 43.25 | 506,650 |
2022-10-03 | 41.00 | 43.15 | 41.00 | 43.00 | 262,602 |
2022-09-30 | 41.00 | 43.10 | 40.75 | 42.25 | 494,532 |
2022-09-29 | 40.40 | 42.70 | 40.40 | 41.20 | 706,443 |
2022-09-28 | 42.95 | 42.95 | 38.90 | 42.75 | 837,946 |
2022-09-27 | 43.40 | 43.95 | 40.75 | 41.90 | 912,889 |
2022-09-26 | 44.15 | 44.25 | 41.00 | 42.55 | 979,875 |
2022-09-23 | 45.70 | 45.70 | 43.10 | 43.10 | 401,335 |
2022-09-22 | 45.50 | 45.65 | 45.15 | 45.40 | 275,886 |
2022-09-21 | 45.20 | 45.25 | 44.50 | 45.00 | 656,005 |
2022-09-20 | 43.90 | 45.35 | 42.85 | 44.30 | 259,639 |
2022-09-19 | 43.75 | 43.75 | 43.75 | 43.75 | 0 |
2022-09-16 | 45.80 | 45.80 | 42.80 | 43.75 | 834,479 |
2022-09-15 | 44.35 | 45.40 | 42.80 | 44.40 | 1,223,315 |
2022-09-14 | 45.20 | 45.20 | 43.15 | 43.15 | 2,540,849 |
2022-09-13 | 45.25 | 46.65 | 44.00 | 46.00 | 2,392,398 |
2022-09-12 | 45.95 | 46.95 | 44.15 | 44.60 | 1,343,255 |
2022-09-09 | 46.25 | 46.25 | 44.75 | 45.50 | 485,569 |
2022-09-08 | 45.75 | 47.05 | 45.75 | 46.00 | 676,552 |
2022-09-07 | 44.40 | 47.00 | 44.40 | 46.25 | 783,317 |
2022-09-06 | 46.20 | 47.20 | 43.05 | 46.50 | 1,616,539 |
2022-09-05 | 47.70 | 47.75 | 46.60 | 46.75 | 662,419 |
2022-09-02 | 48.00 | 48.25 | 47.00 | 47.80 | 1,006,115 |
2022-09-01 | 48.50 | 48.75 | 46.35 | 48.00 | 610,499 |
2022-08-31 | 49.95 | 49.95 | 48.40 | 48.65 | 672,604 |
2022-08-30 | 50.10 | 51.00 | 49.60 | 49.70 | 642,332 |
2022-08-29 | 50.30 | 50.30 | 50.30 | 50.30 | 0 |
2022-08-26 | 50.10 | 51.60 | 50.10 | 50.30 | 466,372 |
2022-08-25 | 50.80 | 51.90 | 50.10 | 51.00 | 562,296 |
2022-08-24 | 49.00 | 51.20 | 49.00 | 50.60 | 554,237 |
2022-08-23 | 49.90 | 50.70 | 49.65 | 50.20 | 633,439 |
2022-08-22 | 51.20 | 51.30 | 49.00 | 50.30 | 798,429 |
2022-08-19 | 52.00 | 52.40 | 50.70 | 51.20 | 439,277 |
2022-08-18 | 52.40 | 53.00 | 52.00 | 52.40 | 519,598 |
2022-08-17 | 52.80 | 54.20 | 52.80 | 53.80 | 545,397 |
2022-08-16 | 52.30 | 53.90 | 52.20 | 53.30 | 596,617 |
2022-08-15 | 54.00 | 54.00 | 51.70 | 52.50 | 827,872 |
2022-08-12 | 55.80 | 56.90 | 54.20 | 55.10 | 683,804 |
2022-08-11 | 55.00 | 56.50 | 54.50 | 56.30 | 332,669 |
2022-08-10 | 54.10 | 56.50 | 52.60 | 56.20 | 683,955 |
2022-08-09 | 55.20 | 55.50 | 54.30 | 55.20 | 584,381 |
2022-08-08 | 56.90 | 56.90 | 55.80 | 56.50 | 320,497 |
2022-08-05 | 55.00 | 57.10 | 55.00 | 56.90 | 528,055 |
2022-08-04 | 59.90 | 59.90 | 56.10 | 57.00 | 475,727 |
2022-08-03 | 58.30 | 59.60 | 57.40 | 58.30 | 307,144 |
2022-08-02 | 58.00 | 59.50 | 58.00 | 58.30 | 228,835 |
2022-08-01 | 59.80 | 60.10 | 58.10 | 59.60 | 548,128 |
2022-07-29 | 57.20 | 59.20 | 56.80 | 58.50 | 436,482 |
2022-07-28 | 57.70 | 58.00 | 57.50 | 58.00 | 367,153 |
2022-07-27 | 56.50 | 58.00 | 56.50 | 57.50 | 278,891 |
2022-07-26 | 57.70 | 58.30 | 56.70 | 57.70 | 512,049 |
2022-07-25 | 58.00 | 58.90 | 57.60 | 58.00 | 381,027 |
2022-07-22 | 58.10 | 58.60 | 57.50 | 58.00 | 632,652 |
2022-07-21 | 58.40 | 59.10 | 57.10 | 57.90 | 470,934 |
2022-07-20 | 58.90 | 59.10 | 58.00 | 58.50 | 483,079 |
2022-07-19 | 58.00 | 58.90 | 57.30 | 58.20 | 255,912 |
2022-07-18 | 56.20 | 58.00 | 55.30 | 58.00 | 719,735 |
2022-07-15 | 54.70 | 56.70 | 54.60 | 56.20 | 572,691 |
2022-07-14 | 55.80 | 56.50 | 54.60 | 54.70 | 342,576 |
2022-07-13 | 57.10 | 57.10 | 55.20 | 55.20 | 535,393 |
2022-07-12 | 56.40 | 58.00 | 56.20 | 57.00 | 275,158 |
2022-07-11 | 56.30 | 57.00 | 56.00 | 56.00 | 374,702 |
2022-07-08 | 59.00 | 59.00 | 55.70 | 56.30 | 629,026 |
2022-07-07 | 54.70 | 57.90 | 54.70 | 57.10 | 747,577 |
2022-07-06 | 51.70 | 54.10 | 51.70 | 54.00 | 517,662 |
2022-07-05 | 54.70 | 55.60 | 51.40 | 51.70 | 1,049,804 |
2022-07-04 | 55.00 | 55.00 | 53.80 | 54.00 | 388,789 |
2022-07-01 | 56.00 | 56.00 | 54.00 | 54.60 | 442,480 |
2022-06-30 | 56.00 | 56.00 | 53.50 | 54.00 | 1,403,848 |
2022-06-29 | 55.70 | 57.80 | 55.70 | 56.50 | 712,621 |
2022-06-28 | 56.60 | 57.70 | 56.50 | 56.50 | 693,683 |
2022-06-27 | 55.40 | 57.00 | 55.40 | 56.70 | 521,226 |
2022-06-24 | 54.60 | 57.20 | 54.60 | 55.80 | 838,995 |
2022-06-23 | 53.90 | 56.30 | 53.90 | 55.80 | 852,412 |
2022-06-22 | 52.30 | 56.20 | 52.30 | 55.30 | 1,265,554 |
2022-06-21 | 52.10 | 54.20 | 52.10 | 53.10 | 468,841 |
2022-06-20 | 51.70 | 52.70 | 51.70 | 52.40 | 454,108 |
2022-06-17 | 52.10 | 53.70 | 51.90 | 52.00 | 487,092 |
2022-06-16 | 53.70 | 54.00 | 52.50 | 53.00 | 934,906 |
2022-06-15 | 53.50 | 55.40 | 53.20 | 53.50 | 930,474 |
2022-06-14 | 53.50 | 55.50 | 53.50 | 55.30 | 1,619,422 |
2022-06-13 | 56.00 | 56.20 | 53.90 | 54.80 | 1,527,025 |
2022-06-10 | 57.90 | 57.90 | 56.50 | 56.50 | 697,935 |
2022-06-09 | 56.70 | 58.50 | 56.70 | 58.00 | 774,713 |
2022-06-08 | 57.60 | 58.30 | 57.20 | 58.20 | 1,791,360 |
2022-06-07 | 56.20 | 58.30 | 56.20 | 57.60 | 1,250,255 |
2022-06-06 | 59.00 | 59.20 | 56.40 | 56.40 | 1,233,275 |
2022-06-03 | 59.10 | 59.10 | 59.10 | 59.10 | 0 |
2022-06-02 | 59.10 | 59.10 | 59.10 | 59.10 | 0 |
2022-06-01 | 58.70 | 59.60 | 58.60 | 59.10 | 808,466 |
2022-05-31 | 58.90 | 59.60 | 57.80 | 58.60 | 1,266,291 |
2022-05-30 | 58.80 | 59.10 | 57.80 | 58.80 | 506,233 |
2022-05-27 | 57.40 | 58.60 | 57.40 | 58.40 | 691,934 |
2022-05-26 | 56.10 | 57.70 | 56.00 | 57.60 | 810,194 |
2022-05-25 | 55.00 | 56.20 | 54.90 | 56.20 | 565,958 |
2022-05-24 | 56.00 | 56.00 | 54.40 | 54.90 | 1,016,064 |
2022-05-23 | 53.00 | 56.40 | 53.00 | 55.60 | 1,432,559 |
2022-05-20 | 54.00 | 55.40 | 52.90 | 54.30 | 1,013,501 |
2022-05-19 | 53.40 | 54.60 | 52.40 | 54.00 | 1,889,131 |
2022-05-18 | 53.30 | 55.70 | 53.30 | 54.80 | 862,257 |
2022-05-17 | 51.50 | 56.20 | 51.50 | 54.60 | 1,382,367 |
2022-05-16 | 51.80 | 54.40 | 50.90 | 54.30 | 1,539,408 |
2022-05-13 | 51.00 | 51.80 | 49.50 | 51.80 | 1,796,715 |
2022-05-12 | 50.10 | 51.70 | 47.90 | 48.60 | 10,995,102 |
2022-05-11 | 50.80 | 54.40 | 49.20 | 52.20 | 5,527,282 |
2022-05-10 | 47.95 | 48.75 | 47.05 | 48.00 | 2,041,743 |
2022-05-09 | 49.00 | 49.10 | 46.90 | 47.00 | 1,524,688 |
2022-05-06 | 49.20 | 49.90 | 48.10 | 49.00 | 1,829,477 |
2022-05-05 | 52.50 | 52.50 | 49.45 | 50.10 | 1,468,612 |
2022-05-04 | 54.10 | 54.80 | 50.10 | 51.00 | 1,266,043 |
2022-05-03 | 51.30 | 53.60 | 51.30 | 52.70 | 1,401,415 |
2022-05-02 | 51.80 | 51.80 | 51.80 | 51.80 | 0 |
2022-04-29 | 52.00 | 52.40 | 50.90 | 51.80 | 1,330,908 |
2022-04-28 | 50.20 | 51.70 | 50.20 | 50.80 | 1,339,317 |
2022-04-27 | 51.70 | 51.70 | 50.90 | 51.20 | 390,213 |
2022-04-26 | 53.00 | 53.00 | 51.40 | 51.80 | 3,933,580 |
2022-04-25 | 53.00 | 53.60 | 50.00 | 51.60 | 2,498,512 |
2022-04-22 | 57.00 | 57.00 | 53.50 | 53.90 | 848,742 |
2022-04-21 | 56.20 | 56.20 | 53.60 | 54.70 | 3,269,268 |
2022-04-20 | 57.50 | 58.30 | 55.60 | 55.60 | 2,819,216 |
2022-04-19 | 58.00 | 59.60 | 58.00 | 58.50 | 761,712 |
2022-04-18 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2022-04-15 | 58.00 | 58.00 | 58.00 | 58.00 | 0 |
2022-04-14 | 58.40 | 58.80 | 57.70 | 58.00 | 909,376 |
2022-04-13 | 60.10 | 60.10 | 57.20 | 57.60 | 792,547 |
2022-04-12 | 57.80 | 58.80 | 56.30 | 58.10 | 1,392,770 |
2022-04-11 | 58.60 | 59.10 | 57.20 | 57.90 | 740,200 |
2022-04-08 | 58.60 | 60.00 | 58.20 | 58.30 | 741,660 |
2022-04-07 | 61.60 | 63.00 | 58.20 | 58.80 | 2,442,797 |
2022-04-06 | 68.00 | 68.00 | 61.00 | 61.20 | 1,286,833 |
2022-04-05 | 65.70 | 67.90 | 65.70 | 67.30 | 750,260 |
2022-04-04 | 67.80 | 67.80 | 64.90 | 66.00 | 311,007 |
2022-04-01 | 67.00 | 67.00 | 64.50 | 64.90 | 434,827 |
2022-03-31 | 66.80 | 67.20 | 64.60 | 64.80 | 693,350 |
2022-03-30 | 68.60 | 68.60 | 65.40 | 66.60 | 501,571 |
2022-03-29 | 66.40 | 68.20 | 66.40 | 67.00 | 1,022,485 |
2022-03-28 | 64.00 | 66.20 | 64.00 | 66.00 | 471,047 |
2022-03-25 | 65.00 | 65.40 | 63.80 | 64.00 | 652,226 |
2022-03-24 | 63.80 | 64.60 | 63.80 | 64.20 | 488,932 |
2022-03-23 | 66.40 | 66.80 | 63.40 | 64.60 | 1,231,111 |
2022-03-22 | 65.00 | 67.80 | 64.20 | 66.40 | 1,198,443 |
2022-03-21 | 59.00 | 64.60 | 59.00 | 64.60 | 1,216,662 |
2022-03-18 | 60.00 | 62.40 | 60.00 | 61.60 | 436,988 |
2022-03-17 | 60.00 | 62.60 | 60.00 | 61.60 | 479,588 |
2022-03-16 | 56.80 | 62.00 | 56.80 | 61.80 | 5,649,423 |
2022-03-15 | 57.60 | 58.20 | 55.60 | 56.80 | 3,386,133 |
2022-03-14 | 59.00 | 59.20 | 57.80 | 58.00 | 787,167 |
2022-03-11 | 59.20 | 59.60 | 57.00 | 57.20 | 1,253,606 |
2022-03-10 | 59.60 | 60.20 | 58.80 | 59.20 | 641,894 |
2022-03-09 | 62.60 | 62.60 | 59.00 | 59.20 | 1,849,286 |
2022-03-08 | 60.00 | 61.20 | 58.00 | 61.00 | 1,277,417 |
2022-03-07 | 57.00 | 59.60 | 53.60 | 59.60 | 2,362,335 |
2022-03-04 | 63.40 | 63.40 | 56.60 | 58.00 | 1,984,327 |
2022-03-03 | 60.60 | 67.00 | 60.60 | 62.60 | 1,858,640 |
2022-03-02 | 59.20 | 62.60 | 58.40 | 62.20 | 1,664,153 |
2022-03-01 | 58.40 | 61.60 | 57.60 | 57.60 | 723,565 |
2022-02-28 | 59.40 | 60.60 | 58.40 | 60.00 | 618,058 |
2022-02-25 | 58.20 | 61.80 | 58.20 | 61.00 | 1,742,757 |
2022-02-24 | 59.20 | 59.80 | 55.40 | 57.20 | 3,122,764 |
2022-02-23 | 62.40 | 62.40 | 60.20 | 61.20 | 745,416 |
2022-02-22 | 61.00 | 62.40 | 59.60 | 62.20 | 835,590 |
2022-02-21 | 64.20 | 64.40 | 62.20 | 63.00 | 1,534,134 |
2022-02-18 | 65.40 | 66.20 | 63.00 | 64.60 | 857,741 |
2022-02-17 | 66.80 | 66.80 | 65.40 | 65.40 | 292,430 |
2022-02-16 | 66.00 | 67.20 | 64.60 | 67.00 | 776,617 |
2022-02-15 | 64.60 | 65.20 | 63.20 | 63.20 | 545,624 |
2022-02-14 | 65.40 | 65.60 | 61.80 | 64.00 | 1,490,015 |
2022-02-11 | 66.00 | 67.00 | 65.20 | 66.20 | 656,720 |
2022-02-10 | 65.20 | 67.00 | 65.20 | 66.80 | 774,993 |
2022-02-09 | 65.00 | 67.00 | 64.20 | 67.00 | 592,776 |
2022-02-08 | 67.40 | 67.60 | 65.00 | 66.80 | 1,024,569 |
2022-02-07 | 67.00 | 67.60 | 65.80 | 66.80 | 1,377,873 |
2022-02-04 | 67.60 | 68.40 | 65.20 | 65.20 | 1,101,156 |
2022-02-03 | 69.00 | 69.00 | 67.60 | 68.40 | 819,144 |
2022-02-02 | 69.00 | 69.80 | 68.00 | 68.60 | 1,741,962 |
2022-02-01 | 67.00 | 69.20 | 66.40 | 68.60 | 1,626,811 |
2022-01-31 | 67.80 | 67.80 | 65.40 | 66.20 | 800,827 |
2022-01-28 | 68.80 | 68.80 | 66.00 | 66.00 | 1,779,709 |
2022-01-27 | 65.20 | 69.60 | 64.00 | 68.20 | 1,159,024 |
2022-01-26 | 64.60 | 67.00 | 64.20 | 66.20 | 1,217,004 |
2022-01-25 | 60.00 | 64.00 | 60.00 | 63.60 | 1,118,133 |
2022-01-24 | 65.20 | 65.20 | 59.60 | 60.40 | 2,840,428 |
2022-01-21 | 67.20 | 67.20 | 63.40 | 64.20 | 2,389,973 |
2022-01-20 | 67.00 | 68.40 | 65.60 | 67.20 | 2,490,146 |
2022-01-19 | 71.20 | 72.00 | 68.00 | 68.60 | 2,470,214 |
2022-01-18 | 75.60 | 75.60 | 71.60 | 71.60 | 988,630 |
2022-01-17 | 75.80 | 75.80 | 73.20 | 75.00 | 1,273,297 |
2022-01-14 | 71.40 | 75.20 | 71.40 | 74.80 | 2,675,212 |
2022-01-13 | 72.40 | 73.20 | 71.60 | 72.00 | 1,141,008 |
2022-01-12 | 70.00 | 72.40 | 70.00 | 72.40 | 1,781,760 |
2022-01-11 | 68.20 | 72.80 | 68.20 | 70.80 | 1,481,152 |
2022-01-10 | 69.00 | 71.40 | 68.60 | 70.40 | 1,346,188 |
2022-01-07 | 69.00 | 69.80 | 68.00 | 68.20 | 1,252,769 |
2022-01-06 | 72.00 | 72.40 | 69.00 | 69.20 | 1,205,689 |
2022-01-05 | 73.00 | 75.00 | 71.20 | 72.00 | 1,303,158 |
2022-01-04 | 68.80 | 74.00 | 66.40 | 73.00 | 1,725,578 |
2022-01-03 | 68.80 | 68.80 | 68.80 | 68.80 | 0 |
2021-12-31 | 68.00 | 69.40 | 68.00 | 68.80 | 529,768 |
2021-12-30 | 68.80 | 68.80 | 66.60 | 68.00 | 520,789 |
2021-12-29 | 67.40 | 69.40 | 66.80 | 67.40 | 824,890 |
2021-12-28 | 68.40 | 68.40 | 68.40 | 68.40 | 0 |
2021-12-27 | 68.40 | 68.40 | 68.40 | 68.40 | 0 |
2021-12-24 | 69.60 | 69.60 | 68.40 | 68.40 | 125,768 |
2021-12-23 | 68.20 | 69.00 | 67.40 | 69.00 | 1,371,340 |
2021-12-22 | 69.00 | 69.00 | 67.20 | 67.60 | 1,012,330 |
2021-12-21 | 67.00 | 68.00 | 65.20 | 66.80 | 1,251,295 |
2021-12-20 | 65.20 | 67.40 | 65.00 | 65.60 | 1,041,070 |
2021-12-17 | 65.80 | 66.00 | 65.00 | 65.20 | 373,685 |
2021-12-16 | 65.00 | 66.40 | 64.00 | 65.40 | 1,311,110 |
2021-12-15 | 66.20 | 66.20 | 64.60 | 64.60 | 895,038 |
2021-12-14 | 72.00 | 72.00 | 66.00 | 66.00 | 1,099,644 |
2021-12-13 | 72.00 | 72.00 | 69.60 | 70.00 | 2,468,076 |
2021-12-10 | 70.00 | 70.60 | 68.20 | 70.20 | 863,339 |
2021-12-09 | 71.00 | 72.00 | 67.60 | 69.00 | 2,268,890 |
2021-12-08 | 67.80 | 69.20 | 66.80 | 69.00 | 1,188,609 |
2021-12-07 | 65.80 | 67.80 | 65.60 | 67.40 | 1,663,425 |
2021-12-06 | 66.60 | 66.60 | 64.00 | 64.60 | 1,897,964 |
2021-12-03 | 65.00 | 66.60 | 64.60 | 65.20 | 2,117,593 |
2021-12-02 | 62.00 | 64.60 | 62.00 | 64.40 | 2,081,464 |
2021-12-01 | 61.00 | 63.60 | 60.20 | 63.60 | 1,239,590 |
2021-11-30 | 60.00 | 62.40 | 60.00 | 61.00 | 867,894 |
2021-11-29 | 61.00 | 63.40 | 60.20 | 61.60 | 1,382,616 |
2021-11-26 | 61.00 | 61.00 | 58.20 | 59.00 | 1,016,884 |
2021-11-25 | 60.00 | 61.80 | 59.60 | 61.80 | 467,435 |
2021-11-24 | 63.40 | 64.20 | 60.00 | 60.20 | 1,249,292 |
2021-11-23 | 65.00 | 65.00 | 63.40 | 64.00 | 525,941 |
2021-11-22 | 64.00 | 65.20 | 64.00 | 64.40 | 522,108 |
2021-11-19 | 64.00 | 65.00 | 63.00 | 64.80 | 867,016 |
2021-11-18 | 63.40 | 64.60 | 63.40 | 64.20 | 741,382 |
2021-11-17 | 62.40 | 63.60 | 62.40 | 63.40 | 1,434,138 |
2021-11-16 | 62.40 | 64.40 | 61.60 | 63.00 | 1,552,113 |
2021-11-15 | 62.80 | 63.60 | 61.60 | 63.60 | 1,055,487 |
2021-11-12 | 63.40 | 64.00 | 61.40 | 61.40 | 790,394 |
2021-11-11 | 64.00 | 64.00 | 62.00 | 63.60 | 360,102 |
2021-11-10 | 62.00 | 63.00 | 61.20 | 62.40 | 862,320 |
2021-11-09 | 62.60 | 63.00 | 62.00 | 62.00 | 342,066 |
2021-11-08 | 61.80 | 63.60 | 61.00 | 62.20 | 563,401 |
2021-11-05 | 61.00 | 63.00 | 60.60 | 62.20 | 463,584 |
2021-11-04 | 61.40 | 61.80 | 60.80 | 61.00 | 540,347 |
2021-11-03 | 61.00 | 61.60 | 61.00 | 61.20 | 648,358 |
2021-11-02 | 61.40 | 62.20 | 61.40 | 61.80 | 553,915 |
2021-11-01 | 64.00 | 64.00 | 61.00 | 61.00 | 747,671 |
2021-10-29 | 60.20 | 61.40 | 60.00 | 61.40 | 1,013,406 |
2021-10-28 | 61.80 | 62.80 | 60.20 | 60.20 | 539,446 |
2021-10-27 | 61.80 | 62.20 | 61.00 | 62.00 | 629,204 |
2021-10-26 | 63.60 | 63.60 | 61.20 | 61.60 | 1,157,301 |
2021-10-25 | 63.00 | 63.00 | 61.40 | 62.20 | 933,369 |
2021-10-22 | 60.00 | 62.20 | 60.00 | 61.80 | 1,221,108 |
2021-10-21 | 61.60 | 61.80 | 60.40 | 61.00 | 1,275,531 |
2021-10-20 | 62.80 | 63.00 | 60.80 | 61.00 | 1,685,429 |
2021-10-19 | 66.00 | 66.00 | 62.40 | 63.00 | 1,997,761 |
2021-10-18 | 59.80 | 65.20 | 59.80 | 64.00 | 2,773,877 |
2021-10-15 | 59.00 | 60.80 | 58.60 | 60.80 | 1,916,273 |
2021-10-14 | 60.00 | 60.00 | 57.00 | 59.00 | 1,801,651 |
2021-10-13 | 57.40 | 60.00 | 56.00 | 58.60 | 3,608,993 |
2021-10-12 | 57.00 | 58.00 | 54.60 | 54.60 | 2,699,734 |
2021-10-11 | 56.00 | 57.20 | 54.00 | 57.20 | 801,067 |
2021-10-08 | 54.00 | 55.60 | 53.80 | 54.60 | 1,115,153 |
2021-10-07 | 51.40 | 54.00 | 51.00 | 53.00 | 1,390,597 |
2021-10-06 | 49.90 | 52.40 | 49.90 | 52.00 | 7,970,615 |
2021-10-05 | 48.60 | 49.80 | 48.50 | 49.00 | 870,241 |
2021-10-04 | 48.80 | 50.20 | 48.20 | 48.40 | 666,656 |
2021-10-01 | 50.20 | 50.40 | 48.80 | 50.20 | 823,188 |
2021-09-30 | 50.00 | 51.60 | 49.90 | 50.60 | 849,885 |
2021-09-29 | 50.00 | 51.20 | 49.70 | 51.20 | 1,199,672 |
2021-09-28 | 51.60 | 51.60 | 50.00 | 50.00 | 853,884 |
2021-09-27 | 52.80 | 52.80 | 51.60 | 52.00 | 434,879 |
2021-09-24 | 51.60 | 52.80 | 51.40 | 52.00 | 520,635 |
2021-09-23 | 51.80 | 52.60 | 51.80 | 52.00 | 952,750 |
2021-09-22 | 51.20 | 53.00 | 51.20 | 52.00 | 1,197,981 |
2021-09-21 | 52.40 | 52.60 | 52.40 | 52.40 | 89,588 |
2021-09-20 | 52.20 | 53.00 | 51.20 | 52.40 | 944,414 |
2021-09-17 | 55.00 | 55.00 | 52.20 | 52.60 | 820,314 |
2021-09-16 | 54.00 | 54.40 | 53.20 | 53.60 | 482,474 |
2021-09-15 | 53.20 | 54.00 | 53.00 | 53.00 | 527,224 |
2021-09-14 | 53.80 | 54.60 | 53.60 | 54.20 | 1,418,112 |
2021-09-13 | 54.40 | 54.40 | 53.40 | 53.60 | 420,330 |
2021-09-10 | 53.80 | 55.00 | 53.60 | 54.60 | 748,760 |
2021-09-09 | 55.80 | 55.80 | 53.60 | 54.20 | 1,410,142 |
2021-09-08 | 54.40 | 54.80 | 53.20 | 54.40 | 3,151,559 |
2021-09-07 | 56.40 | 56.40 | 54.00 | 55.40 | 2,011,088 |
2021-09-06 | 59.80 | 59.80 | 56.00 | 56.20 | 1,738,952 |
2021-09-03 | 57.00 | 59.80 | 56.80 | 59.60 | 1,952,182 |
2021-09-02 | 54.00 | 56.80 | 54.00 | 56.00 | 1,010,534 |
2021-09-01 | 52.60 | 55.40 | 52.60 | 54.80 | 1,382,503 |
2021-08-31 | 52.60 | 54.20 | 52.00 | 54.00 | 1,068,034 |
2021-08-30 | 52.40 | 52.40 | 52.40 | 52.40 | 0 |
2021-08-27 | 52.40 | 53.00 | 51.40 | 52.40 | 3,849,614 |
2021-08-26 | 54.00 | 54.00 | 51.60 | 52.40 | 798,989 |
2021-08-25 | 53.00 | 54.60 | 51.80 | 53.20 | 922,215 |
2021-08-24 | 53.40 | 53.60 | 51.80 | 53.00 | 830,379 |
2021-08-23 | 52.40 | 53.00 | 51.80 | 53.00 | 2,888,914 |
2021-08-20 | 49.00 | 53.00 | 48.50 | 51.00 | 6,036,431 |
2021-08-19 | 46.70 | 47.50 | 46.60 | 47.20 | 1,034,788 |
2021-08-18 | 46.00 | 47.20 | 46.00 | 47.20 | 526,611 |
2021-08-17 | 46.10 | 46.90 | 45.50 | 46.70 | 838,131 |
2021-08-16 | 46.60 | 46.90 | 46.30 | 46.70 | 668,029 |
2021-08-13 | 46.50 | 47.00 | 46.30 | 46.70 | 389,172 |
2021-08-12 | 46.80 | 47.20 | 46.30 | 46.30 | 286,119 |
2021-08-11 | 47.00 | 47.00 | 46.30 | 46.30 | 219,767 |
2021-08-10 | 46.00 | 47.20 | 46.00 | 46.80 | 685,129 |
2021-08-09 | 45.90 | 46.30 | 45.30 | 45.70 | 1,151,277 |
2021-08-06 | 45.70 | 46.50 | 45.50 | 46.40 | 810,132 |
2021-08-05 | 45.70 | 46.20 | 45.50 | 45.60 | 431,624 |
2021-08-04 | 45.70 | 46.40 | 45.00 | 45.60 | 698,104 |
2021-08-03 | 45.50 | 45.70 | 44.50 | 45.70 | 626,148 |
2021-08-02 | 46.80 | 46.90 | 45.00 | 45.50 | 2,302,472 |
2021-07-30 | 46.70 | 47.20 | 45.90 | 46.80 | 3,189,335 |
2021-07-29 | 47.80 | 47.80 | 44.80 | 46.50 | 2,908,011 |
2021-07-28 | 44.50 | 45.20 | 43.30 | 43.30 | 480,562 |
2021-07-27 | 42.90 | 45.50 | 42.40 | 44.80 | 603,006 |
2021-07-26 | 43.40 | 44.00 | 43.00 | 43.00 | 512,384 |
2021-07-23 | 43.00 | 44.30 | 42.10 | 43.40 | 298,656 |
2021-07-22 | 41.10 | 43.30 | 41.10 | 42.40 | 1,622,535 |
2021-07-21 | 42.50 | 42.70 | 41.00 | 41.90 | 1,176,219 |
2021-07-20 | 41.20 | 42.20 | 40.10 | 40.60 | 456,678 |
2021-07-19 | 41.50 | 41.50 | 39.10 | 41.20 | 890,601 |
2021-07-16 | 40.00 | 42.30 | 40.00 | 41.20 | 436,149 |
2021-07-15 | 40.10 | 41.80 | 40.10 | 40.10 | 568,813 |
2021-07-14 | 41.00 | 42.80 | 40.50 | 41.20 | 1,100,167 |
2021-07-13 | 45.00 | 45.00 | 38.70 | 41.20 | 3,396,172 |
2021-07-12 | 44.90 | 45.00 | 42.80 | 43.20 | 832,252 |
2021-07-09 | 44.50 | 45.70 | 43.40 | 43.80 | 643,402 |
2021-07-08 | 45.00 | 45.80 | 43.10 | 43.30 | 650,136 |
2021-07-07 | 44.70 | 45.80 | 44.20 | 45.40 | 533,927 |
2021-07-06 | 45.80 | 46.00 | 44.10 | 44.10 | 583,099 |
2021-07-05 | 45.50 | 45.90 | 44.20 | 44.70 | 371,498 |
2021-07-02 | 45.10 | 45.20 | 44.30 | 44.30 | 363,978 |
2021-07-01 | 46.20 | 46.80 | 45.20 | 45.20 | 243,228 |
2021-06-30 | 46.70 | 46.90 | 45.00 | 46.20 | 1,058,821 |
2021-06-29 | 47.60 | 47.80 | 46.10 | 46.90 | 390,305 |
2021-06-28 | 46.60 | 47.60 | 46.00 | 47.60 | 2,366,328 |
2021-06-25 | 46.60 | 47.90 | 45.70 | 47.00 | 2,363,036 |
2021-06-24 | 48.80 | 48.80 | 45.40 | 45.40 | 2,516,101 |
2021-06-23 | 48.00 | 49.40 | 46.10 | 48.10 | 5,521,055 |
2021-06-22 | 45.00 | 45.90 | 44.10 | 45.90 | 865,314 |
2021-06-21 | 45.00 | 46.10 | 44.90 | 45.00 | 919,825 |
2021-06-18 | 47.30 | 47.30 | 44.80 | 45.00 | 389,163 |
2021-06-17 | 46.20 | 47.30 | 45.00 | 45.00 | 595,282 |
2021-06-16 | 45.20 | 47.40 | 45.20 | 46.50 | 398,837 |
2021-06-15 | 46.10 | 47.50 | 45.30 | 46.40 | 804,189 |
2021-06-14 | 45.30 | 46.60 | 44.60 | 46.20 | 521,442 |
2021-06-11 | 45.70 | 46.30 | 44.70 | 45.40 | 550,150 |
2021-06-10 | 46.00 | 46.60 | 45.50 | 45.70 | 401,212 |
2021-06-09 | 46.00 | 47.30 | 46.00 | 46.00 | 368,429 |
2021-06-08 | 46.70 | 47.60 | 44.60 | 46.20 | 1,244,528 |
2021-06-07 | 45.20 | 47.00 | 45.20 | 46.50 | 2,013,238 |
2021-06-04 | 46.40 | 47.20 | 45.80 | 46.00 | 1,952,438 |
2021-06-03 | 44.60 | 46.50 | 44.50 | 46.30 | 2,223,686 |
2021-06-02 | 43.60 | 44.70 | 43.30 | 44.70 | 221,064 |
2021-06-01 | 44.90 | 44.90 | 43.50 | 43.90 | 479,414 |
2021-05-28 | 43.10 | 43.50 | 42.20 | 43.50 | 816,064 |
2021-05-27 | 43.00 | 43.20 | 42.50 | 43.00 | 768,760 |
2021-05-26 | 44.80 | 44.80 | 42.60 | 43.00 | 1,168,774 |
2021-05-25 | 44.40 | 44.70 | 42.50 | 42.70 | 1,405,268 |
2021-05-24 | 46.50 | 46.50 | 44.00 | 44.40 | 1,205,224 |
2021-05-21 | 46.00 | 46.10 | 44.70 | 45.00 | 543,160 |
2021-05-20 | 44.40 | 45.00 | 44.00 | 45.00 | 791,158 |
2021-05-19 | 45.00 | 45.00 | 43.00 | 44.50 | 646,435 |
2021-05-18 | 45.30 | 46.40 | 44.80 | 45.00 | 724,759 |
2021-05-17 | 46.00 | 46.50 | 45.70 | 46.00 | 2,075,808 |
2021-05-14 | 46.00 | 47.00 | 45.40 | 46.20 | 1,901,662 |
2021-05-13 | 46.90 | 47.00 | 45.70 | 46.30 | 14,329,066 |
2021-05-12 | 45.00 | 48.50 | 45.00 | 46.50 | 7,461,983 |
2021-05-11 | 44.90 | 45.00 | 43.00 | 45.00 | 2,596,717 |
2021-05-10 | 45.00 | 45.00 | 44.10 | 44.50 | 1,139,524 |
2021-05-07 | 43.90 | 45.00 | 43.40 | 44.40 | 1,530,240 |
2021-05-06 | 43.90 | 43.90 | 42.20 | 43.00 | 671,312 |
2021-05-05 | 45.00 | 45.00 | 43.70 | 43.90 | 1,307,879 |
2021-05-04 | 45.00 | 45.00 | 43.10 | 43.70 | 691,599 |
2021-04-30 | 45.90 | 45.90 | 44.90 | 45.40 | 297,133 |
2021-04-29 | 46.00 | 46.00 | 45.30 | 45.90 | 179,229 |
2021-04-28 | 46.00 | 46.10 | 45.40 | 46.00 | 1,776,865 |
2021-04-27 | 45.00 | 46.00 | 44.60 | 46.00 | 485,947 |
2021-04-26 | 45.00 | 47.20 | 45.00 | 45.50 | 7,007,820 |
2021-04-23 | 46.30 | 46.60 | 45.10 | 46.00 | 2,265,671 |
2021-04-22 | 46.80 | 46.90 | 45.50 | 46.20 | 1,628,762 |
2021-04-21 | 45.80 | 46.70 | 44.20 | 46.00 | 780,049 |
2021-04-20 | 47.50 | 47.50 | 44.00 | 44.00 | 783,496 |
2021-04-19 | 45.60 | 47.50 | 45.50 | 46.60 | 3,483,403 |
2021-04-16 | 44.00 | 45.50 | 43.30 | 45.50 | 851,099 |
2021-04-15 | 43.90 | 45.00 | 43.00 | 45.00 | 583,897 |
2021-04-14 | 43.90 | 43.90 | 41.00 | 43.00 | 386,041 |
2021-04-13 | 43.80 | 43.80 | 41.70 | 42.00 | 263,713 |
2021-04-12 | 43.30 | 43.80 | 40.80 | 42.00 | 1,181,999 |
2021-04-09 | 43.00 | 43.30 | 41.10 | 42.10 | 1,894,062 |
2021-04-08 | 42.00 | 43.00 | 41.00 | 42.60 | 1,014,939 |
2021-04-07 | 40.30 | 42.00 | 40.30 | 42.00 | 1,326,214 |
2021-04-06 | 39.50 | 40.80 | 39.50 | 40.30 | 1,918,329 |
2021-04-01 | 40.50 | 41.10 | 39.40 | 39.40 | 2,609,073 |
2021-03-31 | 40.50 | 41.20 | 40.20 | 40.50 | 173,434 |
2021-03-30 | 39.90 | 40.90 | 39.60 | 40.00 | 377,508 |
2021-03-29 | 40.00 | 40.50 | 39.30 | 40.00 | 1,143,596 |
2021-03-26 | 39.90 | 40.50 | 37.70 | 39.20 | 1,353,166 |
2021-03-25 | 40.00 | 40.00 | 37.50 | 38.00 | 210,690 |
2021-03-24 | 38.00 | 39.40 | 37.10 | 38.50 | 4,543,001 |
2021-03-23 | 39.80 | 40.20 | 38.10 | 38.10 | 540,431 |
2021-03-22 | 39.00 | 39.90 | 37.10 | 39.80 | 1,255,999 |
2021-03-19 | 39.00 | 39.00 | 37.00 | 37.90 | 402,537 |
2021-03-18 | 37.60 | 38.80 | 37.60 | 37.90 | 6,185,732 |
2021-03-17 | 36.60 | 37.70 | 36.60 | 36.80 | 200,171 |
2021-03-16 | 37.90 | 38.90 | 36.60 | 36.60 | 150,014 |
2021-03-15 | 37.90 | 37.90 | 36.90 | 37.00 | 138,542 |
2021-03-12 | 36.90 | 38.00 | 36.90 | 38.00 | 172,763 |
2021-03-11 | 38.40 | 38.40 | 36.70 | 36.80 | 218,057 |
2021-03-10 | 37.70 | 37.90 | 36.60 | 37.50 | 133,671 |
2021-03-09 | 37.80 | 38.10 | 37.00 | 38.10 | 536,338 |
2021-03-08 | 38.90 | 38.90 | 37.10 | 38.00 | 281,353 |
2021-03-05 | 39.00 | 39.00 | 37.50 | 37.90 | 1,174,885 |
2021-03-04 | 39.00 | 39.00 | 37.00 | 38.10 | 3,525,542 |
2021-03-03 | 36.50 | 38.20 | 36.50 | 37.70 | 1,887,670 |
2021-03-02 | 39.60 | 39.60 | 36.40 | 36.60 | 4,981,241 |
2021-03-01 | 37.60 | 39.40 | 37.50 | 38.10 | 190,044 |
2021-02-26 | 37.60 | 39.60 | 37.50 | 39.30 | 282,466 |
2021-02-25 | 39.70 | 39.70 | 38.10 | 39.50 | 290,858 |
2021-02-24 | 40.00 | 40.90 | 38.30 | 38.80 | 438,563 |
2021-02-23 | 40.00 | 40.20 | 38.70 | 40.20 | 3,983,171 |
2021-02-22 | 39.40 | 39.40 | 37.60 | 38.65 | 330,603 |
2021-02-19 | 37.50 | 38.70 | 37.00 | 38.10 | 4,761,310 |
2021-02-18 | 38.00 | 38.60 | 37.60 | 38.60 | 342,502 |
2021-02-17 | 37.50 | 38.90 | 37.50 | 37.70 | 159,216 |
2021-02-16 | 39.00 | 39.00 | 37.50 | 37.75 | 342,171 |
2021-02-15 | 39.00 | 39.00 | 37.50 | 38.10 | 740,007 |
2021-02-12 | 38.90 | 38.90 | 38.50 | 38.50 | 740,597 |
2021-02-11 | 37.90 | 38.50 | 36.40 | 37.40 | 1,250,366 |
2021-02-10 | 40.00 | 40.00 | 36.40 | 37.85 | 797,456 |
2021-02-09 | 38.40 | 41.40 | 37.50 | 39.20 | 3,786,760 |
2021-02-08 | 37.00 | 39.50 | 35.60 | 37.95 | 1,351,218 |
2021-02-05 | 34.20 | 36.50 | 33.90 | 36.20 | 2,045,113 |
2021-02-04 | 33.60 | 34.10 | 33.40 | 33.80 | 977,816 |
2021-02-03 | 34.00 | 34.10 | 33.20 | 33.20 | 1,300,795 |
2021-02-02 | 32.90 | 34.00 | 31.40 | 33.60 | 180,061 |
2021-02-01 | 30.70 | 33.00 | 30.10 | 32.90 | 513,911 |
2021-01-29 | 31.50 | 31.60 | 30.30 | 31.60 | 236,345 |
2021-01-28 | 31.00 | 31.20 | 29.60 | 31.20 | 1,141,928 |
2021-01-27 | 31.40 | 31.40 | 30.00 | 31.10 | 630,697 |
2021-01-26 | 31.70 | 31.70 | 31.10 | 31.60 | 2,471,496 |
2021-01-25 | 31.40 | 32.00 | 31.40 | 31.60 | 832,472 |
2021-01-22 | 34.20 | 34.20 | 31.50 | 31.60 | 5,102,891 |
2021-01-21 | 33.00 | 33.10 | 32.50 | 32.70 | 189,940 |
2021-01-20 | 32.50 | 34.00 | 32.30 | 32.75 | 724,140 |
2021-01-19 | 33.00 | 33.00 | 32.00 | 32.35 | 847,977 |
2021-01-18 | 33.20 | 33.20 | 32.50 | 32.95 | 358,354 |
2021-01-15 | 33.00 | 33.50 | 33.00 | 33.20 | 64,578 |
2021-01-14 | 33.90 | 33.90 | 33.20 | 33.20 | 66,610 |
2021-01-13 | 33.30 | 34.40 | 33.20 | 33.20 | 121,651 |
2021-01-12 | 33.10 | 34.10 | 33.10 | 33.10 | 126,293 |
2021-01-11 | 33.10 | 34.20 | 32.70 | 33.00 | 486,417 |
2021-01-08 | 34.00 | 34.40 | 33.50 | 33.55 | 922,073 |
2021-01-07 | 34.40 | 34.40 | 33.60 | 34.00 | 571,998 |
2021-01-06 | 34.30 | 34.50 | 33.10 | 34.20 | 1,212,099 |
2021-01-05 | 34.10 | 34.50 | 33.50 | 34.35 | 1,925,695 |
2021-01-04 | 32.10 | 34.40 | 32.10 | 33.90 | 2,907,124 |
2020-12-31 | 34.00 | 34.10 | 32.10 | 33.00 | 351,429 |
2020-12-30 | 34.10 | 34.10 | 32.10 | 34.10 | 516,613 |
2020-12-29 | 33.00 | 34.10 | 32.10 | 33.50 | 1,502,029 |
2020-12-24 | 34.00 | 34.00 | 32.10 | 32.80 | 978,882 |
2020-12-23 | 30.80 | 33.00 | 30.15 | 33.00 | 324,459 |
2020-12-22 | 30.40 | 30.70 | 30.00 | 30.00 | 269,097 |
2020-12-21 | 31.80 | 31.80 | 30.10 | 30.60 | 904,807 |
2020-12-18 | 31.00 | 32.50 | 30.30 | 31.70 | 577,853 |
2020-12-17 | 30.00 | 31.00 | 29.50 | 30.60 | 275,512 |
2020-12-16 | 29.60 | 29.60 | 28.90 | 29.30 | 23,381,987 |
2020-12-15 | 29.50 | 29.50 | 28.50 | 29.05 | 908,544 |
2020-12-14 | 28.50 | 29.00 | 28.30 | 29.00 | 500,598 |
2020-12-11 | 28.50 | 28.90 | 28.30 | 28.65 | 356,530 |
2020-12-10 | 28.20 | 28.90 | 28.20 | 28.40 | 5,113,539 |
2020-12-09 | 28.20 | 28.90 | 28.00 | 28.15 | 1,373,912 |
2020-12-08 | 28.30 | 28.80 | 27.70 | 28.00 | 2,124,678 |
2020-12-07 | 29.30 | 29.90 | 27.10 | 28.20 | 3,169,227 |
2020-12-04 | 28.10 | 28.50 | 27.60 | 27.95 | 1,941,607 |
2020-12-03 | 30.00 | 30.00 | 27.60 | 28.10 | 1,901,069 |
2020-12-02 | 30.50 | 30.50 | 29.60 | 29.75 | 368,247 |
2020-12-01 | 30.10 | 30.60 | 29.20 | 30.50 | 671,864 |
2020-11-30 | 31.00 | 31.30 | 30.10 | 30.80 | 598,017 |
2020-11-27 | 31.50 | 31.50 | 30.90 | 31.15 | 516,402 |
2020-11-26 | 31.10 | 32.30 | 31.10 | 31.50 | 94,060 |
2020-11-25 | 32.30 | 32.90 | 31.00 | 32.00 | 303,588 |
2020-11-24 | 32.30 | 32.30 | 31.30 | 31.60 | 430,452 |
2020-11-23 | 33.00 | 33.40 | 31.30 | 32.00 | 417,772 |
2020-11-20 | 31.50 | 33.00 | 30.80 | 33.00 | 1,511,696 |
2020-11-19 | 30.10 | 31.90 | 30.10 | 31.70 | 2,151,646 |
2020-11-18 | 31.80 | 31.80 | 30.50 | 30.70 | 381,531 |
2020-11-17 | 30.30 | 31.70 | 30.00 | 30.75 | 502,357 |
2020-11-16 | 31.40 | 31.90 | 30.00 | 30.00 | 604,412 |
2020-11-13 | 30.50 | 31.10 | 30.00 | 30.00 | 531,361 |
2020-11-12 | 31.70 | 32.00 | 30.00 | 30.00 | 424,448 |
2020-11-11 | 31.50 | 31.80 | 30.50 | 30.50 | 240,277 |
2020-11-10 | 31.10 | 31.90 | 30.10 | 31.40 | 743,355 |
2020-11-09 | 29.20 | 31.20 | 29.00 | 31.00 | 583,630 |
2020-11-06 | 29.00 | 29.10 | 27.50 | 27.50 | 221,493 |
2020-11-05 | 26.10 | 29.10 | 26.10 | 27.50 | 1,257,386 |
2020-11-04 | 27.70 | 27.80 | 26.00 | 26.00 | 322,794 |
2020-11-03 | 28.90 | 28.90 | 26.60 | 26.60 | 162,904 |
2020-11-02 | 28.60 | 28.60 | 26.60 | 27.30 | 1,227,288 |
2020-10-30 | 29.80 | 30.20 | 29.40 | 29.40 | 358,236 |
2020-10-29 | 32.30 | 32.30 | 29.00 | 29.20 | 866,354 |
2020-10-28 | 32.20 | 32.90 | 31.10 | 32.00 | 612,491 |
2020-10-27 | 33.20 | 33.30 | 32.00 | 32.00 | 313,496 |
2020-10-26 | 33.00 | 34.00 | 32.00 | 33.00 | 506,662 |
2020-10-23 | 31.10 | 33.70 | 30.40 | 33.70 | 707,806 |
2020-10-22 | 30.90 | 31.50 | 29.60 | 30.35 | 779,775 |
2020-10-21 | 29.90 | 31.60 | 29.60 | 30.40 | 254,818 |
2020-10-20 | 31.00 | 31.10 | 29.60 | 31.15 | 348,187 |
2020-10-16 | 28.90 | 30.50 | 28.60 | 30.45 | 516,945 |
2020-10-15 | 30.00 | 30.10 | 29.00 | 30.00 | 438,945 |
2020-10-14 | 29.00 | 30.90 | 29.00 | 29.50 | 1,355,886 |
2020-10-13 | 28.70 | 30.60 | 28.60 | 29.20 | 736,783 |
2020-10-12 | 29.50 | 30.20 | 28.20 | 29.80 | 905,801 |
2020-10-09 | 31.00 | 31.00 | 29.60 | 29.90 | 362,356 |
2020-10-08 | 31.00 | 31.50 | 30.00 | 30.30 | 728,978 |
2020-10-07 | 32.60 | 33.70 | 30.70 | 31.10 | 3,896,559 |
2020-10-06 | 28.80 | 32.80 | 28.80 | 31.50 | 3,072,394 |
2020-10-05 | 27.50 | 30.40 | 27.40 | 30.40 | 2,413,120 |
2020-10-02 | 26.90 | 27.50 | 26.10 | 26.10 | 511,675 |
2020-10-01 | 26.40 | 27.20 | 26.40 | 27.00 | 1,097,225 |
2020-09-30 | 26.40 | 26.50 | 25.80 | 26.20 | 256,707 |
2020-09-29 | 26.00 | 26.60 | 25.10 | 25.95 | 1,939,596 |
2020-09-28 | 26.00 | 27.50 | 25.70 | 27.00 | 934,384 |
2020-09-25 | 26.00 | 26.50 | 25.60 | 25.60 | 357,400 |
2020-09-24 | 26.00 | 26.50 | 26.00 | 26.15 | 379,830 |
2020-09-23 | 26.60 | 26.80 | 26.10 | 26.40 | 305,592 |
2020-09-22 | 26.50 | 26.80 | 25.60 | 26.00 | 323,668 |
2020-09-21 | 26.80 | 26.90 | 25.60 | 26.90 | 925,121 |
2020-09-18 | 26.90 | 27.40 | 26.50 | 27.10 | 620,182 |
2020-09-17 | 27.00 | 27.30 | 26.80 | 27.20 | 495,294 |
2020-09-16 | 26.80 | 27.00 | 26.30 | 26.85 | 401,701 |
2020-09-15 | 26.90 | 27.30 | 26.70 | 26.80 | 597,178 |
2020-09-14 | 26.70 | 27.30 | 26.20 | 26.45 | 1,054,486 |
2020-09-11 | 26.70 | 26.70 | 26.30 | 26.65 | 272,916 |
2020-09-10 | 26.00 | 27.10 | 26.00 | 26.80 | 465,651 |
2020-09-09 | 26.90 | 27.20 | 26.30 | 26.80 | 494,393 |
2020-09-08 | 26.00 | 26.50 | 25.90 | 26.20 | 139,442 |
2020-09-07 | 26.00 | 26.20 | 24.40 | 25.70 | 389,231 |
2020-09-04 | 25.50 | 26.00 | 23.60 | 25.80 | 786,910 |
2020-09-03 | 26.90 | 27.70 | 25.50 | 26.65 | 1,556,255 |
2020-09-02 | 24.00 | 27.20 | 23.20 | 26.40 | 3,228,525 |
2020-09-01 | 24.10 | 24.90 | 23.10 | 24.40 | 237,292 |
2020-08-28 | 25.70 | 25.70 | 24.00 | 24.85 | 1,004,107 |
2020-08-27 | 25.10 | 26.60 | 25.10 | 26.20 | 801,702 |
2020-08-26 | 25.90 | 26.50 | 25.10 | 26.30 | 747,180 |
2020-08-25 | 26.90 | 26.90 | 24.90 | 25.80 | 806,138 |
2020-08-24 | 25.10 | 27.90 | 24.90 | 25.75 | 1,025,777 |
2020-08-21 | 25.00 | 25.30 | 24.30 | 25.20 | 1,300,622 |
2020-08-20 | 23.30 | 25.90 | 23.20 | 25.20 | 4,499,720 |
2020-08-19 | 21.50 | 22.00 | 21.50 | 21.80 | 231,606 |
2020-08-18 | 22.00 | 22.40 | 21.40 | 21.65 | 935,983 |
2020-08-17 | 21.50 | 22.00 | 21.50 | 21.70 | 265,669 |
2020-08-14 | 21.30 | 21.70 | 21.00 | 21.30 | 570,695 |
2020-08-13 | 23.00 | 23.00 | 21.40 | 22.05 | 373,938 |
2020-08-12 | 22.00 | 22.90 | 21.50 | 21.75 | 531,292 |
2020-08-11 | 23.00 | 23.00 | 21.70 | 22.05 | 1,237,996 |
2020-08-10 | 22.00 | 22.30 | 21.60 | 21.85 | 589,285 |
2020-08-07 | 22.10 | 22.10 | 20.80 | 21.80 | 466,560 |
2020-08-06 | 21.90 | 22.10 | 20.60 | 21.35 | 742,327 |
2020-08-05 | 21.70 | 21.90 | 20.20 | 21.25 | 978,099 |
2020-08-04 | 21.70 | 22.60 | 20.90 | 21.45 | 1,088,907 |
2020-08-03 | 22.30 | 22.60 | 21.60 | 21.85 | 365,985 |
2020-07-31 | 22.20 | 22.60 | 22.20 | 22.35 | 224,620 |
2020-07-30 | 21.70 | 22.10 | 21.70 | 21.80 | 715,601 |
2020-07-29 | 22.20 | 22.20 | 21.40 | 21.80 | 300,224 |
2020-07-28 | 22.00 | 22.00 | 21.70 | 21.85 | 183,924 |
2020-07-27 | 22.20 | 22.20 | 21.70 | 21.85 | 562,971 |
2020-07-24 | 22.20 | 22.60 | 21.10 | 22.45 | 1,068,741 |
2020-07-23 | 22.50 | 22.80 | 22.00 | 22.25 | 1,651,040 |
2020-07-22 | 22.70 | 22.80 | 22.00 | 22.35 | 139,283 |
2020-07-21 | 22.30 | 22.50 | 20.10 | 22.35 | 2,007,929 |
2020-07-20 | 23.00 | 23.00 | 22.30 | 22.70 | 1,152,721 |
2020-07-17 | 22.50 | 22.50 | 22.20 | 22.70 | 595,775 |
2020-07-16 | 22.90 | 23.00 | 22.40 | 22.60 | 821,640 |
2020-07-15 | 23.70 | 23.70 | 22.50 | 22.80 | 701,456 |
2020-07-14 | 22.90 | 24.00 | 22.70 | 22.95 | 2,926,452 |
2020-07-13 | 22.20 | 22.90 | 22.20 | 22.40 | 2,921,904 |
2020-07-10 | 23.10 | 23.90 | 22.50 | 22.55 | 1,578,500 |
2020-07-09 | 23.80 | 23.80 | 23.00 | 23.60 | 1,741,236 |
2020-07-08 | 23.50 | 24.30 | 23.10 | 23.80 | 213,199 |
2020-07-07 | 24.40 | 24.40 | 23.00 | 23.70 | 814,862 |
2020-07-06 | 24.20 | 24.50 | 24.00 | 24.60 | 763,297 |
2020-07-03 | 23.90 | 24.80 | 23.90 | 24.05 | 1,058,201 |
2020-07-02 | 24.40 | 24.40 | 22.50 | 23.05 | 818,231 |
2020-07-01 | 24.00 | 24.90 | 24.00 | 24.70 | 1,015,740 |
2020-06-30 | 24.30 | 25.50 | 24.30 | 24.45 | 543,665 |
2020-06-29 | 27.90 | 27.90 | 25.50 | 26.40 | 351,985 |
2020-06-26 | 27.00 | 28.00 | 26.20 | 27.15 | 339,279 |
2020-06-25 | 27.20 | 27.20 | 26.10 | 27.10 | 279,027 |
2020-06-24 | 26.90 | 26.90 | 26.40 | 27.00 | 181,336 |
2020-06-23 | 26.40 | 28.00 | 26.10 | 27.00 | 469,406 |
2020-06-22 | 27.00 | 27.00 | 25.70 | 26.05 | 677,752 |
2020-06-19 | 26.50 | 26.50 | 26.20 | 26.35 | 173,546 |
2020-06-18 | 27.00 | 27.50 | 26.20 | 27.10 | 523,343 |
2020-06-17 | 27.10 | 28.10 | 26.70 | 26.85 | 562,767 |
2020-06-16 | 26.50 | 27.20 | 26.20 | 26.85 | 1,100,950 |
2020-06-15 | 26.40 | 26.40 | 25.60 | 25.95 | 352,687 |
2020-06-12 | 25.50 | 26.70 | 25.10 | 26.45 | 234,069 |
2020-06-11 | 27.50 | 28.10 | 26.00 | 26.30 | 431,024 |
2020-06-10 | 27.90 | 28.60 | 27.10 | 27.85 | 907,271 |
2020-06-09 | 28.00 | 28.60 | 27.90 | 28.35 | 418,003 |
2020-06-08 | 28.00 | 28.30 | 27.50 | 28.40 | 776,218 |
2020-06-05 | 30.50 | 30.70 | 28.00 | 28.40 | 810,189 |
2020-06-04 | 30.50 | 31.50 | 30.00 | 30.55 | 592,639 |
2020-06-03 | 30.90 | 30.90 | 29.80 | 30.30 | 854,092 |
2020-06-02 | 29.50 | 29.80 | 29.50 | 30.00 | 200,958 |
2020-06-01 | 30.60 | 31.00 | 30.00 | 30.15 | 950,229 |
2020-05-29 | 31.00 | 31.00 | 30.10 | 30.70 | 249,267 |
2020-05-28 | 29.60 | 30.80 | 29.10 | 30.70 | 836,968 |
2020-05-27 | 28.90 | 29.50 | 28.00 | 28.30 | 398,532 |
2020-05-26 | 28.30 | 29.10 | 27.00 | 28.30 | 572,428 |
2020-05-22 | 26.10 | 27.40 | 26.10 | 27.00 | 275,065 |
2020-05-21 | 25.60 | 26.90 | 25.60 | 27.00 | 210,030 |
2020-05-20 | 24.20 | 25.40 | 24.20 | 25.35 | 226,565 |
2020-05-19 | 24.50 | 25.40 | 24.50 | 25.10 | 243,901 |
2020-05-18 | 25.00 | 25.90 | 23.70 | 24.25 | 796,292 |
2020-05-15 | 25.70 | 25.70 | 24.40 | 24.80 | 1,630,545 |
2020-05-14 | 27.10 | 27.60 | 24.40 | 25.10 | 1,581,608 |
2020-05-13 | 27.90 | 28.00 | 26.30 | 27.80 | 629,444 |
2020-05-12 | 27.40 | 28.00 | 27.00 | 27.65 | 827,177 |
2020-05-11 | 26.20 | 27.00 | 26.00 | 26.45 | 2,101,422 |
2020-05-07 | 25.50 | 26.80 | 24.60 | 26.30 | 520,736 |
2020-05-06 | 24.50 | 24.80 | 24.40 | 24.50 | 163,624 |
2020-05-05 | 24.50 | 24.80 | 24.40 | 24.55 | 623,541 |
2020-05-04 | 23.70 | 25.40 | 23.00 | 24.85 | 723,432 |
2020-05-01 | 24.50 | 24.50 | 22.10 | 23.10 | 275,989 |
2020-04-30 | 24.70 | 25.00 | 24.40 | 24.70 | 386,949 |
2020-04-29 | 23.10 | 24.90 | 23.10 | 24.70 | 1,081,491 |
2020-04-28 | 22.00 | 24.30 | 22.00 | 22.30 | 255,006 |
2020-04-27 | 19.35 | 23.00 | 19.35 | 22.30 | 396,356 |
2020-04-24 | 20.50 | 21.00 | 19.40 | 20.35 | 741,219 |
2020-04-23 | 19.25 | 20.70 | 18.10 | 20.80 | 307,894 |
2020-04-22 | 20.00 | 20.90 | 19.50 | 20.30 | 248,509 |
2020-04-21 | 20.70 | 21.10 | 20.00 | 20.30 | 535,784 |
2020-04-20 | 20.70 | 21.70 | 20.70 | 20.85 | 400,155 |
2020-04-17 | 21.50 | 22.00 | 21.00 | 21.15 | 438,404 |
2020-04-16 | 22.00 | 22.00 | 21.00 | 21.60 | 1,533,737 |
2020-04-15 | 22.60 | 22.70 | 20.70 | 21.30 | 589,173 |
2020-04-14 | 23.00 | 23.90 | 22.50 | 22.60 | 462,738 |
2020-04-09 | 21.50 | 22.80 | 21.00 | 22.60 | 650,415 |
2020-04-08 | 20.70 | 21.20 | 20.70 | 20.85 | 201,127 |
2020-04-07 | 21.00 | 21.10 | 20.00 | 20.35 | 1,349,922 |
2020-04-06 | 20.70 | 20.70 | 20.20 | 19.13 | 1,554,843 |
2020-04-03 | 19.65 | 19.65 | 19.65 | 18.35 | 56,281 |
2020-04-03 | 19.65 | 20.20 | 18.25 | 19.13 | 542,841 |
2020-04-02 | 19.75 | 19.75 | 18.35 | 18.35 | 516,516 |
2020-04-02 | 19.75 | 19.75 | 18.95 | 19.28 | 454,610 |
2020-04-01 | 20.60 | 20.90 | 19.15 | 19.28 | 2,012,798 |
2020-04-01 | 20.60 | 20.90 | 20.00 | 21.30 | 1,973,592 |
2020-03-31 | 22.20 | 22.35 | 21.05 | 22.53 | 203,611 |
2020-03-30 | 22.90 | 23.45 | 22.55 | 23.43 | 129,416 |
2020-03-27 | 23.95 | 25.85 | 22.65 | 23.08 | 357,275 |
2020-03-26 | 20.00 | 22.40 | 20.00 | 22.25 | 692,984 |
2020-03-25 | 18.56 | 21.00 | 18.44 | 18.56 | 690,747 |
2020-03-24 | 17.00 | 18.84 | 16.98 | 17.42 | 551,277 |
2020-03-23 | 18.00 | 18.80 | 18.00 | 18.56 | 410,782 |
2020-03-20 | 18.36 | 19.92 | 18.34 | 18.73 | 124,458 |
2020-03-19 | 18.14 | 18.14 | 17.00 | 17.36 | 489,383 |
2020-03-18 | 19.10 | 19.10 | 19.02 | 19.15 | 37,585 |
2020-03-17 | 20.10 | 21.45 | 19.00 | 19.77 | 939,977 |
2020-03-16 | 23.45 | 23.45 | 21.10 | 23.68 | 758,346 |
2020-03-13 | 25.35 | 25.70 | 24.55 | 23.75 | 412,062 |
2020-03-12 | 28.00 | 28.10 | 26.00 | 28.55 | 365,465 |
2020-03-11 | 30.00 | 30.00 | 28.60 | 28.80 | 98,080 |
2020-03-10 | 29.50 | 30.80 | 29.45 | 29.93 | 303,935 |
2020-03-09 | 30.00 | 30.35 | 29.60 | 30.45 | 55,015 |
2020-03-06 | 31.35 | 31.35 | 30.30 | 30.45 | 386,436 |
2020-03-05 | 32.55 | 32.55 | 31.10 | 31.15 | 115,538 |
2020-03-04 | 31.50 | 33.20 | 31.35 | 31.45 | 1,096,307 |
2020-03-03 | 30.75 | 32.55 | 30.75 | 31.00 | 643,761 |
2020-03-02 | 32.25 | 32.25 | 30.50 | 31.85 | 475,174 |
2020-02-28 | 34.00 | 34.40 | 31.60 | 34.75 | 605,363 |
2020-02-27 | 35.35 | 35.35 | 34.50 | 35.40 | 358,084 |
2020-02-26 | 35.50 | 35.85 | 35.25 | 35.78 | 310,261 |
2020-02-25 | 36.00 | 36.00 | 35.50 | 35.73 | 265,210 |
2020-02-24 | 36.10 | 36.15 | 35.35 | 36.10 | 311,148 |
2020-02-21 | 36.25 | 36.35 | 35.75 | 36.10 | 411,376 |
2020-02-20 | 36.25 | 36.40 | 35.45 | 36.23 | 189,604 |
2020-02-19 | 35.40 | 36.40 | 35.40 | 36.25 | 190,999 |
2020-02-18 | 35.40 | 36.40 | 35.40 | 36.10 | 122,530 |
2020-02-17 | 36.05 | 36.40 | 35.50 | 36.18 | 465,221 |
2020-02-14 | 36.15 | 36.25 | 35.90 | 36.18 | 652,001 |
2020-02-13 | 36.15 | 36.25 | 35.90 | 36.08 | 1,145,507 |
2020-02-12 | 36.00 | 36.40 | 36.00 | 36.20 | 139,081 |
2020-02-11 | 35.95 | 36.40 | 35.70 | 36.35 | 392,687 |
2020-02-10 | 36.45 | 36.70 | 35.90 | 36.23 | 94,732 |
2020-02-07 | 35.80 | 36.50 | 35.80 | 35.95 | 233,006 |
2020-02-06 | 35.45 | 35.45 | 35.00 | 35.38 | 150,873 |
2020-02-05 | 36.15 | 36.25 | 35.00 | 35.45 | 804,350 |
2020-02-04 | 36.35 | 37.05 | 36.00 | 36.30 | 466,819 |
2020-02-03 | 36.55 | 37.15 | 36.05 | 36.70 | 421,398 |
2020-01-31 | 36.65 | 36.90 | 36.35 | 36.88 | 952,099 |
2020-01-30 | 36.60 | 37.50 | 36.45 | 36.88 | 120,838 |
2020-01-29 | 37.15 | 37.80 | 37.15 | 37.55 | 455,786 |
2020-01-28 | 37.20 | 37.80 | 37.00 | 37.63 | 104,756 |
2020-01-27 | 36.45 | 37.90 | 36.45 | 37.50 | 152,775 |
2020-01-24 | 36.90 | 37.70 | 36.40 | 36.58 | 1,702,671 |
2020-01-23 | 38.00 | 38.00 | 36.70 | 37.60 | 171,142 |
2020-01-22 | 37.15 | 37.80 | 36.30 | 36.80 | 1,582,367 |
2020-01-21 | 38.05 | 38.05 | 36.55 | 36.93 | 1,185,683 |
2020-01-20 | 38.05 | 38.65 | 37.10 | 38.23 | 1,149,086 |
2020-01-17 | 38.15 | 38.15 | 37.05 | 37.93 | 1,000,727 |
2020-01-16 | 36.35 | 37.35 | 36.10 | 36.83 | 407,158 |
2020-01-15 | 36.60 | 37.55 | 35.95 | 36.35 | 677,269 |
2020-01-14 | 37.25 | 37.25 | 36.70 | 36.83 | 372,108 |
2020-01-13 | 37.35 | 37.35 | 36.50 | 37.25 | 1,360,713 |
2020-01-10 | 38.00 | 38.00 | 37.00 | 37.03 | 1,331,790 |
2020-01-09 | 36.85 | 38.00 | 36.85 | 37.35 | 292,429 |
2020-01-08 | 36.55 | 37.70 | 36.55 | 37.05 | 308,824 |
2020-01-07 | 36.70 | 37.40 | 36.70 | 37.20 | 347,208 |
2020-01-06 | 37.00 | 37.00 | 36.25 | 36.45 | 766,823 |
2020-01-03 | 37.75 | 38.00 | 37.00 | 37.23 | 660,014 |
2020-01-02 | 38.45 | 38.60 | 37.35 | 38.33 | 166,033 |
2019-12-31 | 36.85 | 37.75 | 36.75 | 37.60 | 128,075 |
2019-12-30 | 35.50 | 37.40 | 35.50 | 36.98 | 113,964 |
2019-12-27 | 36.05 | 37.80 | 35.50 | 36.20 | 139,286 |
2019-12-24 | 36.40 | 36.55 | 36.15 | 36.35 | 239,783 |
2019-12-23 | 38.50 | 38.50 | 36.15 | 36.45 | 511,261 |
2019-12-20 | 39.20 | 39.20 | 36.15 | 37.00 | 1,277,750 |
2019-12-19 | 39.25 | 39.75 | 37.35 | 38.28 | 657,089 |
2019-12-18 | 39.00 | 41.75 | 39.00 | 39.35 | 169,060 |
2019-12-17 | 39.00 | 41.60 | 39.00 | 40.73 | 168,346 |
2019-12-16 | 42.00 | 42.00 | 39.10 | 39.43 | 1,047,153 |
2019-12-13 | 41.00 | 43.20 | 40.00 | 39.98 | 1,781,790 |
2019-12-12 | 39.70 | 40.90 | 39.50 | 39.98 | 2,220,528 |
2019-12-11 | 40.00 | 41.00 | 39.60 | 39.85 | 259,415 |
2019-12-10 | 41.00 | 41.00 | 39.50 | 39.75 | 142,477 |
2019-12-09 | 40.25 | 40.45 | 39.55 | 39.90 | 458,550 |
2019-12-06 | 40.50 | 40.50 | 39.60 | 39.68 | 227,567 |
2019-12-05 | 40.10 | 40.80 | 39.20 | 40.48 | 163,646 |
2019-12-04 | 40.00 | 41.00 | 39.00 | 40.48 | 121,814 |
2019-12-03 | 40.50 | 40.50 | 38.65 | 39.60 | 69,686 |
2019-12-02 | 40.75 | 40.90 | 38.50 | 39.18 | 58,056 |
2019-11-29 | 39.70 | 41.00 | 39.00 | 39.60 | 1,297,243 |
2019-11-28 | 40.50 | 40.50 | 39.25 | 39.70 | 277,619 |
2019-11-27 | 39.95 | 40.70 | 39.00 | 40.43 | 1,343,770 |
2019-11-26 | 39.00 | 40.00 | 39.00 | 39.50 | 253,107 |
2019-11-25 | 39.20 | 39.40 | 38.50 | 39.05 | 446,068 |
2019-11-22 | 39.50 | 39.70 | 38.40 | 38.63 | 127,628 |
2019-11-21 | 39.10 | 39.30 | 38.55 | 38.75 | 348,990 |
2019-11-20 | 38.90 | 39.75 | 38.85 | 39.23 | 120,959 |
2019-11-19 | 38.95 | 39.85 | 38.75 | 39.30 | 141,239 |
2019-11-18 | 39.15 | 39.75 | 38.75 | 39.50 | 162,943 |
2019-11-15 | 39.65 | 39.90 | 38.75 | 38.85 | 133,333 |
2019-11-14 | 38.75 | 39.95 | 38.75 | 39.78 | 348,762 |
2019-11-13 | 40.00 | 40.00 | 39.90 | 38.73 | 152,140 |
2019-11-12 | 38.70 | 38.95 | 38.05 | 38.23 | 148,573 |
2019-11-11 | 38.50 | 39.60 | 38.00 | 38.38 | 343,239 |
2019-11-08 | 38.55 | 38.95 | 38.30 | 38.88 | 159,186 |
2019-11-07 | 39.35 | 40.10 | 39.00 | 39.30 | 190,961 |
2019-11-06 | 40.25 | 40.25 | 39.00 | 39.68 | 491,506 |
2019-11-05 | 41.00 | 41.00 | 38.90 | 39.43 | 574,054 |
2019-11-04 | 40.00 | 40.65 | 39.75 | 40.15 | 569,362 |
2019-11-01 | 40.35 | 40.45 | 40.35 | 40.45 | 0 |
2019-10-31 | 40.35 | 41.30 | 40.10 | 40.45 | 95,470 |
2019-10-30 | 40.30 | 41.40 | 40.30 | 40.38 | 192,499 |
2019-10-29 | 40.10 | 40.30 | 40.10 | 40.20 | 324,114 |
2019-10-28 | 39.65 | 40.30 | 39.45 | 40.20 | 615,652 |
2019-10-25 | 39.20 | 40.00 | 39.20 | 39.48 | 105,452 |
2019-10-24 | 39.45 | 39.90 | 38.40 | 39.48 | 442,624 |
2019-10-23 | 40.00 | 40.00 | 38.50 | 38.83 | 305,831 |
2019-10-22 | 40.40 | 40.40 | 38.60 | 39.50 | 455,675 |
2019-10-21 | 37.90 | 41.20 | 36.85 | 40.65 | 622,741 |
2019-10-18 | 36.05 | 37.85 | 36.00 | 37.25 | 191,747 |
2019-10-17 | 35.15 | 36.90 | 35.15 | 36.73 | 248,356 |
2019-10-16 | 35.00 | 35.95 | 35.00 | 35.83 | 163,792 |
2019-10-15 | 34.95 | 35.45 | 34.80 | 35.28 | 773,751 |
2019-10-14 | 34.05 | 35.50 | 34.05 | 35.28 | 1,087,478 |
2019-10-11 | 34.55 | 35.20 | 34.50 | 34.98 | 584,273 |
2019-10-10 | 34.00 | 34.90 | 33.35 | 33.78 | 373,086 |
2019-10-09 | 32.50 | 34.00 | 32.30 | 33.78 | 613,138 |
2019-10-08 | 32.65 | 33.20 | 32.25 | 32.75 | 165,022 |
2019-10-07 | 33.50 | 33.50 | 32.40 | 32.65 | 296,834 |
2019-10-04 | 33.85 | 33.85 | 32.15 | 32.83 | 1,635,353 |
2019-10-03 | 32.05 | 33.40 | 32.00 | 32.35 | 640,285 |
2019-10-02 | 32.90 | 34.30 | 32.50 | 32.98 | 519,821 |
2019-10-01 | 33.60 | 33.90 | 32.70 | 32.98 | 1,377,898 |
2019-09-30 | 33.30 | 34.20 | 33.10 | 33.43 | 476,200 |
2019-09-27 | 33.20 | 33.95 | 33.00 | 33.28 | 521,615 |
2019-09-26 | 33.15 | 33.80 | 33.00 | 33.18 | 683,591 |
2019-09-25 | 33.95 | 34.00 | 32.50 | 32.63 | 468,282 |
2019-09-24 | 33.20 | 34.00 | 32.50 | 32.68 | 545,682 |
2019-09-23 | 33.15 | 33.95 | 33.15 | 33.18 | 2,302,359 |
2019-09-20 | 33.35 | 33.90 | 33.15 | 33.28 | 127,585 |
2019-09-19 | 33.80 | 34.65 | 33.15 | 33.33 | 485,983 |
2019-09-18 | 33.75 | 34.00 | 33.50 | 33.55 | 196,615 |
2019-09-17 | 33.60 | 34.10 | 33.50 | 33.63 | 1,086,431 |
2019-09-16 | 35.30 | 35.30 | 33.50 | 33.70 | 359,519 |
2019-09-13 | 34.45 | 34.45 | 34.05 | 34.15 | 1,604,886 |
2019-09-12 | 34.50 | 34.95 | 34.00 | 34.20 | 408,033 |
2019-09-11 | 33.70 | 34.80 | 33.70 | 34.48 | 1,031,205 |
2019-09-10 | 34.00 | 34.05 | 33.25 | 33.60 | 4,168,959 |
2019-09-09 | 35.50 | 35.50 | 34.00 | 34.23 | 1,353,776 |
2019-09-06 | 34.65 | 35.00 | 34.50 | 34.83 | 468,756 |
2019-09-05 | 35.45 | 35.45 | 33.95 | 34.73 | 1,328,536 |
2019-09-04 | 33.50 | 34.55 | 33.20 | 34.15 | 633,181 |
2019-09-03 | 34.55 | 35.25 | 33.20 | 33.48 | 1,074,928 |
2019-09-02 | 33.15 | 34.50 | 33.15 | 34.18 | 539,186 |
2019-08-30 | 33.90 | 34.50 | 33.60 | 33.73 | 595,819 |
2019-08-29 | 34.05 | 34.35 | 33.50 | 34.05 | 727,782 |
2019-08-28 | 34.20 | 34.70 | 33.95 | 34.05 | 275,236 |
2019-08-27 | 34.70 | 34.70 | 33.75 | 33.93 | 527,566 |
2019-08-23 | 33.15 | 34.00 | 33.15 | 33.35 | 795,883 |
2019-08-22 | 33.25 | 34.00 | 33.10 | 33.35 | 873,851 |
2019-08-21 | 34.85 | 34.85 | 33.05 | 33.28 | 511,721 |
2019-08-20 | 34.00 | 34.50 | 33.50 | 33.55 | 268,751 |
2019-08-19 | 33.00 | 34.35 | 33.00 | 33.80 | 822,276 |
2019-08-16 | 33.15 | 33.80 | 33.15 | 33.65 | 281,865 |
2019-08-15 | 33.75 | 33.75 | 33.05 | 33.28 | 224,771 |
2019-08-14 | 33.65 | 33.80 | 33.50 | 33.60 | 280,814 |
2019-08-13 | 34.00 | 34.00 | 33.75 | 33.73 | 1,172,068 |
2019-08-12 | 33.75 | 34.40 | 33.75 | 33.73 | 808,753 |
2019-08-09 | 33.65 | 34.80 | 33.50 | 33.70 | 787,101 |
2019-08-08 | 35.05 | 35.25 | 33.65 | 33.95 | 1,042,272 |
2019-08-07 | 35.35 | 35.85 | 34.75 | 35.48 | 324,075 |
2019-08-06 | 34.90 | 35.75 | 34.90 | 34.95 | 472,248 |
2019-08-05 | 35.75 | 36.20 | 35.00 | 35.33 | 610,612 |
2019-08-02 | 36.30 | 36.60 | 33.85 | 34.58 | 772,617 |
2019-08-01 | 36.75 | 37.05 | 36.10 | 36.45 | 248,296 |
2019-07-31 | 38.00 | 38.00 | 36.10 | 36.40 | 465,327 |
2019-07-30 | 37.55 | 37.55 | 36.50 | 36.78 | 214,637 |
2019-07-29 | 35.45 | 37.60 | 35.45 | 36.53 | 806,419 |
2019-07-26 | 36.00 | 36.95 | 35.90 | 36.18 | 424,951 |
2019-07-25 | 36.00 | 37.20 | 36.00 | 36.50 | 203,102 |
2019-07-24 | 36.30 | 37.90 | 36.20 | 37.43 | 280,306 |
2019-07-23 | 36.10 | 38.05 | 36.10 | 37.43 | 605,816 |
2019-07-22 | 37.90 | 38.75 | 36.00 | 37.78 | 103,224 |
2019-07-19 | 37.30 | 37.75 | 36.00 | 37.18 | 140,798 |
2019-07-18 | 37.60 | 37.65 | 37.30 | 37.60 | 406,822 |
2019-07-17 | 37.60 | 38.40 | 37.50 | 37.55 | 481,754 |
2019-07-16 | 36.45 | 38.00 | 36.30 | 37.88 | 591,800 |
2019-07-15 | 36.85 | 37.30 | 36.20 | 36.40 | 793,819 |
2019-07-12 | 38.05 | 38.05 | 37.10 | 37.28 | 739,080 |
2019-07-11 | 37.20 | 39.00 | 37.20 | 38.15 | 194,581 |
2019-07-10 | 37.30 | 38.10 | 36.65 | 37.03 | 218,284 |
2019-07-09 | 39.30 | 39.85 | 37.00 | 38.23 | 309,602 |
2019-07-08 | 40.95 | 42.00 | 39.40 | 39.53 | 540,835 |
2019-07-05 | 39.85 | 40.95 | 38.35 | 39.48 | 207,806 |
2019-07-04 | 40.00 | 40.95 | 39.50 | 40.23 | 341,644 |
2019-07-03 | 39.75 | 40.50 | 38.30 | 40.25 | 89,450 |
2019-07-02 | 40.00 | 40.20 | 39.05 | 39.45 | 531,348 |
2019-07-01 | 40.65 | 40.65 | 38.95 | 38.85 | 183,273 |
2019-06-28 | 40.00 | 40.20 | 38.05 | 38.78 | 465,961 |
2019-06-27 | 39.30 | 40.00 | 37.55 | 38.75 | 537,198 |
2019-06-26 | 40.40 | 41.40 | 40.00 | 40.95 | 154,581 |
2019-06-25 | 40.00 | 42.20 | 39.45 | 40.70 | 1,550,576 |
2019-06-24 | 41.50 | 41.50 | 39.75 | 41.40 | 178,738 |
2019-06-21 | 40.80 | 41.35 | 40.80 | 40.80 | 95,725 |
2019-06-20 | 42.00 | 42.90 | 40.30 | 40.80 | 256,375 |
2019-06-19 | 40.15 | 41.10 | 40.00 | 40.95 | 342,986 |
2019-06-18 | 40.70 | 40.95 | 40.40 | 40.65 | 262,572 |
2019-06-17 | 40.00 | 40.75 | 40.00 | 40.23 | 316,282 |
2019-06-14 | 39.90 | 40.35 | 39.90 | 40.20 | 186,300 |
2019-06-13 | 39.00 | 40.00 | 39.00 | 39.60 | 184,957 |
2019-06-12 | 39.00 | 39.60 | 39.00 | 39.40 | 421,397 |
2019-06-11 | 40.00 | 40.55 | 39.75 | 40.25 | 354,885 |
2019-06-10 | 40.00 | 40.20 | 39.75 | 39.85 | 373,286 |
2019-06-07 | 40.05 | 40.75 | 40.05 | 40.55 | 694,122 |
2019-06-06 | 40.15 | 40.45 | 39.95 | 40.08 | 1,499,467 |
2019-06-05 | 39.50 | 40.45 | 39.50 | 40.05 | 3,221,208 |
2019-06-04 | 40.35 | 41.00 | 39.55 | 39.68 | 4,460,289 |
2019-05-31 | 40.50 | 41.00 | 40.05 | 40.85 | 105,500 |
2019-05-30 | 40.80 | 40.95 | 40.50 | 40.85 | 209,485 |
2019-05-29 | 40.80 | 40.80 | 40.00 | 40.30 | 108,408 |
2019-05-28 | 40.00 | 40.60 | 40.00 | 40.68 | 144,768 |
2019-05-24 | 39.15 | 40.55 | 39.15 | 40.35 | 288,008 |
2019-05-23 | 40.55 | 40.55 | 39.00 | 40.25 | 1,091,277 |
2019-05-22 | 40.00 | 40.35 | 39.60 | 39.98 | 1,190,915 |
2019-05-21 | 39.50 | 40.00 | 39.50 | 39.75 | 857,838 |
2019-05-20 | 37.00 | 39.95 | 37.00 | 39.68 | 545,712 |
2019-05-17 | 38.50 | 38.75 | 38.00 | 38.20 | 855,473 |
2019-05-16 | 38.85 | 38.95 | 38.10 | 38.35 | 1,368,401 |
2019-05-15 | 39.00 | 39.00 | 37.75 | 37.93 | 1,176,400 |
2019-05-14 | 38.65 | 39.45 | 38.00 | 38.33 | 562,460 |
2019-05-13 | 39.00 | 39.00 | 38.45 | 38.53 | 1,128,978 |
2019-05-10 | 39.00 | 39.40 | 38.35 | 39.00 | 1,031,606 |
2019-05-09 | 38.00 | 40.00 | 38.00 | 39.10 | 1,904,607 |
2019-05-08 | 35.50 | 37.90 | 34.65 | 37.23 | 7,025,478 |
2019-05-07 | 32.75 | 35.00 | 32.75 | 34.68 | 2,661,958 |
2019-05-03 | 31.50 | 32.90 | 31.00 | 32.58 | 1,734,618 |
2019-05-02 | 33.70 | 33.70 | 31.50 | 32.10 | 925,643 |
2019-05-01 | 32.30 | 32.60 | 32.00 | 32.08 | 698,692 |
2019-04-30 | 33.40 | 33.40 | 32.00 | 32.28 | 1,783,614 |
2019-04-29 | 35.00 | 35.75 | 33.50 | 33.60 | 1,847,423 |