Dark

ATVI
Activision Blizzard Inc.
stock NASDAQ

Inactive

Oct 12, 2023

94.42USD-0.053%(-0.05)7,323,451

Pre-market

0.00USD-100.000%(-94.47)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-12	94.4800	94.5400	94.3050	94.4200	-0.053%	7,323,451	0.000%
2023-10-11	94.3000	94.5700	94.1050	94.4700	+0.138%	13,234,561	-0.053%
2023-10-10	94.3800	94.4900	94.1800	94.3400	0.000%	5,135,937	+0.085%
2023-10-09	94.1700	94.4450	94.1700	94.3400	+0.106%	4,694,231	+0.085%
2023-10-06	94.0000	94.2600	93.9400	94.2400	+0.609%	8,134,220	+0.191%
2023-10-05	93.8500	93.9350	93.6500	93.6700	-0.085%	4,270,293	+0.801%
2023-10-04	93.8700	94.0350	93.6300	93.7500	-0.149%	6,948,834	+0.715%
2023-10-03	93.8100	93.9900	93.7600	93.8900	-0.053%	4,889,903	+0.564%
2023-10-02	93.6800	93.9400	93.6000	93.9400	+0.331%	6,633,315	+0.511%
2023-09-29	93.6000	93.8850	93.4500	93.6300	+0.096%	8,616,805	+0.844%
2023-09-28	93.9000	93.9800	93.3800	93.5400	-0.405%	10,839,432	+0.941%
2023-09-27	94.0000	94.1000	93.7100	93.9200	-0.085%	9,299,247	+0.532%
2023-09-26	94.0000	94.2100	94.0000	94.0000	-0.053%	7,245,004	+0.447%
2023-09-25	93.9200	94.0800	93.9200	94.0500	+0.138%	7,858,728	+0.393%
2023-09-22	94.0600	94.1100	93.8600	93.9200	+1.700%	19,817,485	+0.532%
2023-09-21	92.4100	92.5700	92.2850	92.3500	-0.227%	6,027,933	+2.241%
2023-09-20	92.4100	92.6100	92.3000	92.5600	+0.532%	7,557,973	+2.010%
2023-09-19	91.9200	92.2100	91.9000	92.0700	+0.174%	4,592,315	+2.552%
2023-09-18	92.0400	92.0500	91.8200	91.9100	+0.098%	5,571,871	+2.731%
2023-09-15	92.1600	92.3300	91.7300	91.8200	-0.434%	13,510,743	+2.832%
2023-09-14	92.3200	92.4650	92.1500	92.2200	-0.054%	6,842,729	+2.386%
2023-09-13	92.2200	92.4700	92.1500	92.2700	+0.152%	4,448,676	+2.330%
2023-09-12	92.0600	92.3300	92.0300	92.1300	-0.054%	3,122,920	+2.486%
2023-09-11	92.1200	92.4400	92.1100	92.1800	+0.065%	5,161,559	+2.430%
2023-09-08	92.1000	92.2400	92.0100	92.1200	+0.120%	5,367,720	+2.497%
2023-09-07	92.1500	92.1500	91.9900	92.0100	-0.065%	3,755,639	+2.619%
2023-09-06	92.0400	92.1100	91.9900	92.0700	+0.043%	4,778,604	+2.552%
2023-09-05	91.9500	92.1850	91.9000	92.0300	-0.011%	5,177,656	+2.597%
2023-09-01	92.0500	92.2000	91.9500	92.0400	+0.054%	4,609,003	+2.586%
2023-08-31	91.8800	92.0550	91.8650	91.9900	+0.011%	6,676,488	+2.642%
2023-08-30	91.8800	92.0400	91.7500	91.9800	0.000%	5,359,668	+2.653%
2023-08-29	91.7500	92.1000	91.7500	91.9800	+0.229%	5,667,901	+2.653%
2023-08-28	91.8100	92.0100	91.7450	91.7700	+0.120%	5,527,191	+2.888%
2023-08-25	91.4100	91.8300	91.3800	91.6600	+0.273%	4,361,699	+3.011%
2023-08-24	91.6300	91.9600	91.4000	91.4100	-0.360%	6,053,152	+3.293%
2023-08-23	91.5500	91.8300	91.4100	91.7400	+0.087%	5,520,120	+2.921%
2023-08-22	91.9700	92.1000	91.4700	91.6600	+1.036%	11,099,550	+3.011%
2023-08-21	90.7700	90.9700	90.6550	90.7200	+0.276%	4,637,744	+4.078%
2023-08-18	90.5000	91.0000	90.2950	90.4700	+0.044%	13,085,638	+4.366%
2023-08-17	91.0000	91.0200	90.4000	90.4300	-0.462%	9,073,907	+4.412%
2023-08-16	91.0000	91.2500	90.8500	90.8500	-0.066%	4,350,162	+3.930%
2023-08-15	91.0000	91.1000	90.7700	90.9100	+0.132%	5,474,375	+3.861%
2023-08-14	91.1000	91.2000	90.7550	90.7900	-0.460%	6,123,526	+3.998%
2023-08-11	91.3000	91.3100	90.9300	91.2100	-0.230%	6,911,124	+3.519%
2023-08-10	91.6700	91.6700	91.2700	91.4200	-0.022%	4,863,415	+3.282%
2023-08-09	91.5900	92.0000	91.4200	91.4400	-0.164%	7,611,636	+3.259%
2023-08-08	91.5700	91.7900	91.5200	91.5900	+0.022%	5,600,499	+3.090%
2023-08-07	91.7900	91.8500	91.5200	91.5700	-0.011%	4,978,812	+3.112%
2023-08-04	91.6800	91.8200	91.5400	91.5800	-0.109%	6,015,555	+3.101%
2023-08-03	91.5500	92.0000	91.5000	91.6800	+0.055%	7,500,852	+2.989%
2023-08-02	91.6400	91.9050	91.5200	91.6300	-0.283%	7,369,575	+3.045%
2023-08-01	91.7950	92.1300	91.7000	91.8900	-0.938%	8,396,903	+2.753%
2023-07-31	92.5600	92.7800	92.4300	92.7600	+0.249%	10,765,318	+1.790%
2023-07-28	92.3500	92.6900	92.3400	92.5300	+0.423%	5,644,772	+2.043%
2023-07-27	92.6700	92.7900	92.1400	92.1400	-0.572%	9,448,799	+2.474%
2023-07-26	92.6600	92.9200	92.4750	92.6700	-0.065%	8,385,810	+1.888%
2023-07-25	92.5000	92.8600	92.4600	92.7300	+0.194%	6,541,548	+1.822%
2023-07-24	91.9300	92.6000	91.8500	92.5500	+0.696%	7,875,594	+2.021%
2023-07-21	92.3450	92.4000	91.8900	91.9100	-0.412%	12,930,628	+2.731%
2023-07-20	92.1000	92.5600	92.0900	92.2900	+0.098%	14,757,431	+2.308%
2023-07-19	92.6250	92.7500	91.7800	92.2000	-0.582%	40,003,048	+2.408%
2023-07-18	92.5300	93.0100	92.2100	92.7400	-0.504%	21,791,663	+1.812%
2023-07-17	93.5350	93.6700	92.1200	93.2100	+3.486%	40,278,491	+1.298%
2023-07-14	91.1000	91.5000	89.7400	90.0700	+0.592%	63,825,300	+4.830%
2023-07-13	90.0000	90.7000	89.4400	89.5400	-0.511%	22,036,053	+5.450%
2023-07-12	90.0450	90.7100	89.0503	90.0000	-1.088%	28,102,858	+4.911%
2023-07-11	82.5600	92.9100	82.5500	90.9900	+10.024%	77,867,479	+3.770%
2023-07-10	82.7600	83.2300	82.6200	82.7000	+0.328%	7,139,139	+14.172%
2023-07-07	82.7800	83.3100	82.2200	82.4300	-0.326%	4,819,435	+14.546%
2023-07-06	82.4000	82.9200	81.9900	82.7000	-0.205%	4,076,263	+14.172%
2023-07-05	82.9700	83.4150	82.0938	82.8700	-0.564%	5,180,338	+13.937%
2023-07-03	83.9200	84.2000	83.1800	83.3400	-1.139%	4,150,274	+13.295%
2023-06-30	83.5000	84.7200	83.5000	84.3000	+1.468%	6,881,230	+12.005%
2023-06-29	83.0900	85.0050	82.3900	83.0800	-0.622%	8,478,309	+13.649%
2023-06-28	84.5000	84.6300	83.4800	83.6000	-0.630%	6,878,284	+12.943%
2023-06-27	83.2500	84.6200	83.2200	84.1300	+0.875%	6,874,967	+12.231%
2023-06-26	82.2500	83.7100	82.1200	83.4000	+1.832%	7,870,633	+13.213%
2023-06-23	82.0400	82.4000	81.6200	81.9000	-0.486%	6,735,423	+15.287%
2023-06-22	80.4800	82.3200	80.3000	82.3000	+1.680%	4,880,493	+14.727%
2023-06-21	81.6500	81.8400	80.8300	80.9400	-1.160%	5,277,455	+16.654%
2023-06-20	81.6900	81.9900	81.5500	81.8900	-0.098%	5,247,181	+15.301%
2023-06-16	81.3500	82.2200	80.9400	81.9700	+0.638%	12,236,556	+15.188%
2023-06-15	81.4200	81.5850	80.5800	81.4500	+0.271%	7,096,741	+15.924%
2023-06-14	81.2660	81.7700	80.9500	81.2300	+0.657%	7,949,060	+16.238%
2023-06-13	80.2000	81.4500	79.8700	80.7000	+1.166%	8,232,517	+17.001%
2023-06-12	80.3800	80.4000	79.7000	79.7700	-0.759%	7,946,477	+18.365%
2023-06-09	79.9800	80.6900	79.9600	80.3800	+0.450%	5,824,472	+17.467%
2023-06-08	80.5100	80.7600	79.8800	80.0200	-0.596%	4,440,010	+17.996%
2023-06-07	80.8800	80.9500	79.5300	80.5000	-0.470%	5,516,713	+17.292%
2023-06-06	81.0000	81.0500	80.4600	80.8800	+0.049%	4,725,238	+16.741%
2023-06-05	80.8500	81.1500	80.6000	80.8400	+0.422%	4,068,229	+16.799%
2023-06-02	80.2400	80.6300	79.8300	80.5000	+0.374%	5,896,200	+17.292%
2023-06-01	80.2500	81.2200	80.0000	80.2000	0.000%	8,707,764	+17.731%
2023-05-31	80.1000	80.8100	79.6800	80.2000	+0.225%	9,222,938	+17.731%
2023-05-30	79.0000	80.2700	78.8900	80.0200	+1.729%	8,190,961	+17.996%
2023-05-26	77.3500	78.7900	77.0200	78.6600	+1.970%	5,119,930	+20.036%
2023-05-25	77.5800	77.5900	76.7600	77.1400	-0.861%	6,823,502	+22.401%
2023-05-24	79.0500	79.3900	77.7700	77.8100	-1.668%	5,347,904	+21.347%
2023-05-23	79.1000	79.5050	78.7400	79.1300	+0.089%	5,284,064	+19.323%
2023-05-22	78.7100	79.3500	78.5900	79.0600	+0.598%	8,163,965	+19.428%
2023-05-19	78.2500	78.7750	78.1100	78.5900	+0.512%	6,297,394	+20.143%
2023-05-18	78.0000	78.3500	77.5200	78.1900	+0.385%	5,276,422	+20.757%
2023-05-17	77.7700	78.1850	77.3500	77.8900	+0.141%	4,644,314	+21.222%
2023-05-16	77.7120	78.0400	77.1450	77.7800	-0.702%	6,491,829	+21.394%
2023-05-15	77.3100	78.8200	77.1150	78.3300	+1.241%	12,994,906	+20.541%
2023-05-12	76.6000	78.1800	76.6000	77.3700	+0.428%	5,799,978	+22.037%
2023-05-11	76.2700	77.2700	76.0600	77.0400	+1.368%	6,943,009	+22.560%
2023-05-10	76.6000	76.6500	75.5000	76.0000	+0.649%	7,229,577	+24.237%
2023-05-09	75.2700	75.5500	74.8950	75.5100	-0.053%	4,752,782	+25.043%
2023-05-08	75.6800	76.0500	75.4400	75.5500	-0.592%	4,070,612	+24.977%
2023-05-05	74.8300	76.0300	74.8100	76.0000	+1.890%	5,202,698	+24.237%
2023-05-04	74.9000	74.9250	73.6050	74.5900	-0.851%	9,622,267	+26.585%
2023-05-03	75.7500	76.1800	75.1400	75.2300	-1.013%	5,609,730	+25.508%
2023-05-02	77.0400	77.1000	75.5050	76.0000	-1.847%	9,071,870	+24.237%
2023-05-01	77.6000	77.8400	77.2905	77.4300	-0.360%	5,703,486	+21.942%
2023-04-28	77.6600	77.8900	76.9400	77.7100	+0.129%	9,825,598	+21.503%
2023-04-27	77.1700	77.8600	76.8200	77.6100	+1.042%	12,145,621	+21.660%
2023-04-26	79.0950	79.7700	76.5000	76.8100	-11.448%	50,205,906	+22.927%
2023-04-25	85.9100	87.0100	85.5600	86.7400	+0.755%	13,383,733	+8.854%
2023-04-24	85.2500	86.2500	85.0800	86.0900	+0.655%	8,154,567	+9.676%
2023-04-21	85.7000	85.9400	85.4400	85.5300	-0.047%	5,511,857	+10.394%
2023-04-20	85.6600	86.1200	85.4900	85.5700	+0.082%	7,029,840	+10.342%
2023-04-19	85.4100	85.7500	85.4000	85.5000	-0.058%	5,069,401	+10.433%
2023-04-18	85.6000	85.8550	85.3300	85.5500	+0.058%	4,999,316	+10.368%
2023-04-17	85.0800	85.5300	84.6200	85.5000	+0.270%	4,584,616	+10.433%
2023-04-14	85.2800	85.6400	85.0600	85.2700	-0.362%	3,539,575	+10.731%
2023-04-13	85.3700	85.7850	85.2600	85.5800	+0.742%	5,447,342	+10.330%
2023-04-12	85.2800	85.5000	84.8700	84.9500	-0.165%	7,115,288	+11.148%
2023-04-11	85.2600	85.6800	84.9900	85.0900	-0.456%	8,328,350	+10.965%
2023-04-10	85.2400	85.6000	84.9626	85.4800	+0.305%	4,948,951	+10.459%
2023-04-06	85.5000	85.6500	85.1800	85.2200	-0.187%	6,623,776	+10.796%
2023-04-05	85.2000	85.8800	84.9050	85.3800	+0.317%	7,539,062	+10.588%
2023-04-04	85.1300	85.5701	85.0100	85.1100	-0.258%	7,712,734	+10.939%
2023-04-03	85.4100	85.6700	84.4600	85.3300	-0.304%	6,474,703	+10.653%
2023-03-31	84.9500	85.7400	84.7000	85.5900	+0.825%	5,235,101	+10.317%
2023-03-30	84.7500	85.1000	84.6200	84.8900	+0.414%	5,052,990	+11.226%
2023-03-29	84.3850	84.6000	84.1500	84.5400	+0.225%	6,681,605	+11.687%
2023-03-28	84.5000	84.7500	84.0432	84.3500	+0.024%	5,447,091	+11.938%
2023-03-27	84.1200	84.9300	84.0800	84.3300	-0.071%	7,286,581	+11.965%
2023-03-24	84.8400	85.7200	83.3200	84.3900	+5.911%	24,138,410	+11.885%
2023-03-23	79.5700	80.2000	79.2464	79.6800	+1.322%	4,252,999	+18.499%
2023-03-22	79.5000	79.9900	78.6200	78.6400	-1.392%	3,596,234	+20.066%
2023-03-21	79.5100	80.0100	79.4500	79.7500	+0.517%	5,403,206	+18.395%
2023-03-20	79.1600	79.4900	77.5000	79.3400	+0.443%	6,440,233	+19.007%
2023-03-17	80.2100	80.2800	78.7800	78.9900	-1.102%	9,390,431	+19.534%
2023-03-16	78.8600	80.3950	78.8300	79.8700	+0.770%	4,883,585	+18.217%
2023-03-15	78.9400	79.2800	78.5550	79.2600	+0.215%	7,151,572	+19.127%
2023-03-14	78.3300	79.4750	78.2400	79.0900	+1.216%	5,394,612	+19.383%
2023-03-13	77.9400	78.9800	77.3600	78.1400	+0.218%	5,732,981	+20.834%
2023-03-10	78.4300	78.5400	77.2300	77.9700	-0.510%	5,299,518	+21.098%
2023-03-09	79.8300	79.8300	78.1100	78.3700	-1.397%	4,787,084	+20.480%
2023-03-08	79.3000	79.7000	79.0600	79.4800	+0.278%	4,290,014	+18.797%
2023-03-07	79.6100	80.2500	79.1400	79.2600	-0.465%	5,331,434	+19.127%
2023-03-06	79.6700	79.9700	79.2200	79.6300	+0.302%	4,548,847	+18.573%
2023-03-03	78.4300	79.6000	78.1300	79.3900	+2.162%	9,129,326	+18.932%
2023-03-02	76.4700	77.9200	75.9350	77.7100	+2.628%	8,181,169	+21.503%
2023-03-01	76.1600	76.4800	75.6400	75.7200	-0.695%	4,286,249	+24.696%
2023-02-28	76.7400	76.7400	76.0600	76.2500	-0.639%	4,427,822	+23.830%
2023-02-27	77.0700	77.1600	76.3200	76.7400	-0.104%	3,716,724	+23.039%
2023-02-24	76.6700	76.9000	76.4700	76.8200	-0.324%	3,903,893	+22.911%
2023-02-23	77.1600	77.2500	76.6400	77.0700	-0.065%	4,019,079	+22.512%
2023-02-22	77.2800	77.5000	77.0000	77.1200	+0.156%	3,943,199	+22.433%
2023-02-21	77.4500	77.5900	76.0000	77.0000	-0.735%	6,890,935	+22.623%
2023-02-17	77.1100	77.5700	76.8300	77.5700	+0.077%	5,364,772	+21.722%
2023-02-16	77.4020	77.8679	76.7600	77.5100	-0.245%	4,926,521	+21.817%
2023-02-15	76.3300	77.9550	75.8500	77.7000	+1.198%	6,795,279	+21.519%
2023-02-14	76.7800	77.1550	76.0200	76.7800	+0.248%	6,103,733	+22.975%
2023-02-13	75.8800	76.9200	75.6500	76.5900	+1.511%	5,374,299	+23.280%
2023-02-10	75.4750	76.3900	75.1200	75.4500	+0.252%	6,922,055	+25.142%
2023-02-09	73.5500	75.6266	73.4800	75.2600	+3.251%	12,594,695	+25.458%
2023-02-08	73.0000	74.7500	72.4500	72.8900	-3.585%	26,724,065	+29.538%
2023-02-07	74.6500	75.9700	74.1400	75.6000	+5.616%	14,881,651	+24.894%
2023-02-06	73.7500	73.8500	71.4000	71.5800	-4.864%	13,386,552	+31.908%
2023-02-03	76.6400	76.7800	75.0300	75.2400	-2.425%	5,781,041	+25.492%
2023-02-02	76.5000	77.3900	76.0700	77.1100	+0.535%	4,696,053	+22.448%
2023-02-01	76.0000	76.8200	75.5800	76.7000	+0.170%	4,575,394	+23.103%
2023-01-31	76.1300	77.0000	75.8500	76.5700	+0.803%	4,118,049	+23.312%
2023-01-30	76.6300	77.0800	75.8400	75.9600	-0.848%	4,247,350	+24.302%
2023-01-27	75.5000	76.7600	75.2200	76.6100	+1.336%	4,382,729	+23.248%
2023-01-26	74.7900	75.6600	74.6500	75.6000	+1.286%	3,960,869	+24.894%
2023-01-25	75.0000	75.1050	74.5300	74.6400	-0.626%	4,004,279	+26.501%
2023-01-24	74.9950	75.4300	74.5000	75.1100	-0.146%	5,069,559	+25.709%
2023-01-23	73.8150	75.4100	73.8100	75.2200	+1.869%	6,319,069	+25.525%
2023-01-20	73.5200	74.0100	73.3900	73.8400	+0.108%	7,349,366	+27.871%
2023-01-19	74.4800	74.5000	73.7000	73.7600	-0.967%	5,331,129	+28.010%
2023-01-18	74.6200	74.7400	73.3800	74.4800	-0.107%	7,906,069	+26.772%
2023-01-17	75.8950	75.9550	74.4200	74.5600	-2.739%	10,044,362	+26.636%
2023-01-13	76.8900	76.9000	76.1800	76.6600	-0.312%	4,329,486	+23.167%
2023-01-12	76.8900	77.2800	76.5000	76.9000	-0.130%	4,894,252	+22.783%
2023-01-11	77.6900	77.7650	76.9300	77.0000	-0.888%	5,070,211	+22.623%
2023-01-10	77.0400	77.9500	77.0400	77.6900	+0.609%	5,134,348	+21.534%
2023-01-09	77.5000	78.1800	77.1800	77.2200	-0.477%	8,414,609	+22.274%
2023-01-06	77.1500	77.7100	77.0850	77.5900	+0.819%	5,443,966	+21.691%
2023-01-05	76.6000	77.2900	76.6000	76.9600	+0.156%	3,719,575	+22.687%
2023-01-04	77.3700	77.4000	76.4900	76.8400	-0.052%	4,825,277	+22.879%
2023-01-03	76.5950	76.9300	76.4000	76.8800	+0.431%	3,990,366	+22.815%
2022-12-30	76.5000	76.6600	76.2200	76.5500	-0.274%	2,710,649	+23.344%
2022-12-29	76.0400	76.8700	76.0314	76.7600	+0.934%	3,150,296	+23.007%
2022-12-28	75.6400	76.4800	75.5000	76.0500	+0.343%	3,049,986	+24.155%
2022-12-27	75.9000	76.0450	75.5400	75.7900	-0.211%	1,728,948	+24.581%
2022-12-23	75.7000	76.0700	75.5000	75.9500	+0.330%	2,069,294	+24.319%
2022-12-22	75.6200	75.9400	75.5450	75.7000	-0.250%	3,140,048	+24.729%
2022-12-21	75.9700	76.2100	75.4700	75.8900	+0.013%	4,922,074	+24.417%
2022-12-20	75.7000	76.3250	75.6800	75.8800	-0.145%	3,189,541	+24.433%
2022-12-19	76.1500	76.4750	75.9400	75.9900	-0.118%	3,109,599	+24.253%
2022-12-16	76.0500	76.5900	75.9200	76.0800	-0.380%	8,680,361	+24.106%
2022-12-15	76.7100	76.8100	76.2600	76.3700	-0.870%	6,994,576	+23.635%
2022-12-14	76.6600	77.4100	76.6600	77.0400	+0.404%	4,889,562	+22.560%
2022-12-13	77.3500	77.3500	76.4500	76.7300	-0.814%	8,246,138	+23.055%
2022-12-12	75.0000	77.5500	74.3800	77.3600	+2.927%	11,321,222	+22.053%
2022-12-09	74.5100	75.4700	74.0500	75.1600	+0.535%	8,249,900	+25.625%
2022-12-08	75.4400	75.5200	73.0000	74.7600	-1.541%	19,336,090	+26.297%
2022-12-07	76.7600	77.0780	74.7500	75.9300	-0.236%	11,672,972	+24.351%
2022-12-06	76.5900	76.9300	76.1000	76.1100	-0.288%	8,052,483	+24.057%
2022-12-05	76.9900	77.0100	76.0350	76.3300	+0.752%	7,570,782	+23.700%
2022-12-02	74.7000	75.9700	74.5700	75.7600	+0.758%	6,146,920	+24.630%
2022-12-01	74.4300	75.4400	73.9201	75.1900	+1.677%	7,389,927	+25.575%
2022-11-30	73.7800	74.0000	73.4501	73.9500	-0.525%	9,736,677	+27.681%
2022-11-29	74.2500	74.5400	73.8000	74.3400	-0.509%	6,277,550	+27.011%
2022-11-28	74.5700	75.6700	73.6500	74.7200	+1.701%	10,873,206	+26.365%
2022-11-25	73.8850	74.2700	73.0500	73.4700	-4.074%	9,179,830	+28.515%
2022-11-23	75.9000	76.6000	75.7350	76.5900	+0.936%	3,936,093	+23.280%
2022-11-22	75.2900	76.0550	74.9600	75.8800	+1.444%	5,302,738	+24.433%
2022-11-21	74.1000	74.9100	73.7500	74.8000	+0.945%	6,223,621	+26.230%
2022-11-18	74.1600	74.2900	73.8400	74.1000	+0.393%	7,745,389	+27.422%
2022-11-17	73.4000	74.1100	73.3800	73.8100	-0.726%	6,924,948	+27.923%
2022-11-16	74.1100	74.6400	73.9900	74.3500	+0.636%	5,514,581	+26.994%
2022-11-15	74.6000	74.6700	73.2800	73.8800	-0.108%	6,767,631	+27.802%
2022-11-14	74.3600	74.4400	73.9200	73.9600	-0.243%	5,485,654	+27.664%
2022-11-11	73.7500	74.4700	73.5700	74.1400	+0.706%	4,453,935	+27.354%
2022-11-10	72.6000	73.7400	72.0300	73.6200	+2.735%	9,191,741	+28.253%
2022-11-09	71.8600	72.2075	71.6400	71.6600	-0.472%	4,421,660	+31.761%
2022-11-08	71.7500	72.5600	71.3500	72.0000	+1.266%	8,805,018	+31.139%
2022-11-07	71.5150	71.6800	70.9400	71.1000	-1.195%	8,740,925	+32.799%
2022-11-04	72.0800	72.3400	71.4500	71.9600	+0.083%	4,333,117	+31.212%
2022-11-03	72.5000	72.9000	71.7200	71.9000	-1.046%	4,454,579	+31.321%
2022-11-02	73.8600	73.9600	72.6150	72.6600	-0.887%	5,528,906	+29.948%
2022-11-01	73.2600	74.0100	73.2200	73.3100	+0.701%	5,806,721	+28.796%
2022-10-31	72.9300	73.2500	72.4000	72.8000	-0.069%	6,632,388	+29.698%
2022-10-28	72.5300	73.0500	72.3200	72.8500	+0.483%	7,212,368	+29.609%
2022-10-27	72.3600	72.8250	72.0500	72.5000	+0.028%	4,538,219	+30.234%
2022-10-26	72.8400	73.0350	72.3600	72.4800	-0.028%	6,086,165	+30.270%
2022-10-25	72.7300	72.9850	72.4450	72.5000	-0.014%	6,583,175	+30.234%
2022-10-24	72.8300	72.8300	71.8897	72.5100	-0.275%	4,495,246	+30.217%
2022-10-21	72.9300	73.1700	72.4250	72.7100	-0.818%	4,371,521	+29.858%
2022-10-20	72.2400	73.8300	72.2400	73.3100	+1.523%	5,178,979	+28.796%
2022-10-19	72.0100	72.4710	71.7900	72.2100	-0.069%	4,602,603	+30.758%
2022-10-18	72.2300	72.5000	72.0300	72.2600	+0.697%	5,305,723	+30.667%
2022-10-17	72.8000	72.9300	71.7100	71.7600	-0.513%	14,494,605	+31.577%
2022-10-14	73.4400	73.6600	72.0800	72.1300	-1.354%	5,141,454	+30.903%
2022-10-13	72.9200	73.8900	72.4100	73.1200	-0.517%	6,169,089	+29.130%
2022-10-12	73.5400	73.6495	73.1700	73.5000	-0.068%	4,096,913	+28.463%
2022-10-11	73.6000	74.0200	73.2450	73.5500	-0.271%	5,381,485	+28.375%
2022-10-10	73.3500	74.1100	73.2800	73.7500	+0.545%	4,283,030	+28.027%
2022-10-07	73.5900	73.7300	73.0400	73.3500	-0.650%	4,208,211	+28.725%
2022-10-06	74.0900	74.3900	73.6450	73.8300	-0.378%	5,640,411	+27.888%
2022-10-05	74.8400	75.0000	73.8300	74.1100	-1.187%	7,543,692	+27.405%
2022-10-04	74.7100	75.3800	74.5600	75.0000	+0.861%	9,470,339	+25.893%
2022-10-03	74.4100	74.8000	74.1100	74.3600	+0.027%	4,561,942	+26.977%
2022-09-30	74.9000	75.3000	74.2200	74.3400	-0.708%	9,498,212	+27.011%
2022-09-29	75.1900	75.3600	74.3300	74.8700	-0.690%	5,977,605	+26.112%
2022-09-28	74.8600	75.7200	74.4200	75.3900	+0.708%	7,529,318	+25.242%
2022-09-27	74.7000	75.3300	74.4700	74.8600	+0.713%	6,325,423	+26.129%
2022-09-26	74.8400	75.3200	74.2500	74.3300	-0.827%	5,573,118	+27.028%
2022-09-23	76.5900	76.6600	74.8150	74.9500	-2.700%	8,176,668	+25.977%
2022-09-22	75.3050	77.2300	75.1800	77.0300	+2.270%	8,425,957	+22.576%
2022-09-21	75.1800	76.1400	74.8300	75.3200	+0.373%	5,319,821	+25.358%
2022-09-20	76.0000	76.1500	75.0000	75.0400	-1.185%	4,836,837	+25.826%
2022-09-19	75.8500	76.2801	75.5100	75.9400	-0.105%	5,836,451	+24.335%
2022-09-16	76.7100	77.0650	75.7800	76.0200	-1.054%	18,972,756	+24.204%
2022-09-15	76.5000	77.2200	76.3100	76.8300	+0.300%	5,431,794	+22.895%
2022-09-14	77.0000	77.1400	76.0400	76.6000	-0.208%	7,488,787	+23.264%
2022-09-13	77.4900	78.0400	76.6350	76.7600	-1.753%	5,873,386	+23.007%
2022-09-12	78.7500	78.9200	77.9500	78.1300	-0.484%	4,798,494	+20.850%
2022-09-09	77.5700	78.5800	77.3700	78.5100	+1.447%	5,829,940	+20.265%
2022-09-08	77.6200	77.6900	77.0000	77.3900	-0.425%	6,199,225	+22.005%
2022-09-07	76.8800	77.8600	76.7700	77.7200	+1.145%	3,830,390	+21.487%
2022-09-06	77.5900	77.5950	76.6700	76.8400	-0.890%	6,637,910	+22.879%
2022-09-02	78.4973	78.5600	77.3600	77.5300	-1.299%	4,330,553	+21.785%
2022-09-01	78.2100	79.0000	78.1000	78.5500	+0.076%	4,867,444	+20.204%
2022-08-31	78.9800	79.1400	78.4700	78.4900	-0.165%	4,219,824	+20.296%
2022-08-30	78.8300	78.9400	78.4700	78.6200	-0.165%	4,111,646	+20.097%
2022-08-29	78.5500	79.0800	78.5000	78.7500	+0.153%	3,657,033	+19.898%
2022-08-26	79.4200	79.5000	78.5800	78.6300	-0.556%	5,149,378	+20.081%
2022-08-25	79.5000	79.5200	78.3200	79.0700	-0.265%	4,406,252	+19.413%
2022-08-24	79.3600	79.7300	79.1301	79.2800	-0.076%	3,474,433	+19.097%
2022-08-23	79.5300	79.7700	79.3000	79.3400	-0.527%	2,821,263	+19.007%
2022-08-22	79.8300	80.0700	79.6100	79.7600	-0.635%	3,716,398	+18.380%
2022-08-19	80.3299	81.5000	79.9700	80.2700	-0.211%	4,688,391	+17.628%
2022-08-18	80.7100	80.7500	80.2300	80.4400	-0.112%	3,259,897	+17.379%
2022-08-17	80.7600	80.9100	79.8110	80.5300	-0.482%	7,245,464	+17.248%
2022-08-16	80.8100	81.1700	80.5500	80.9200	+0.235%	5,527,410	+16.683%
2022-08-15	80.6000	80.8000	80.3800	80.7300	-0.074%	4,121,310	+16.958%
2022-08-12	80.7500	80.9500	80.6600	80.7900	+0.348%	5,822,970	+16.871%
2022-08-11	81.0000	81.1300	80.5000	80.5100	-0.494%	2,630,019	+17.277%
2022-08-10	81.1400	81.2200	80.4900	80.9100	+0.397%	5,314,440	+16.698%
2022-08-09	81.1000	81.2400	80.4100	80.5900	-0.506%	4,687,467	+17.161%
2022-08-08	80.5750	81.0491	80.5750	81.0000	+0.634%	7,410,450	+16.568%
2022-08-05	80.1800	80.6469	80.0300	80.4900	-0.211%	2,384,960	+17.306%
2022-08-04	80.6500	81.3100	80.5950	80.6600	+0.087%	3,666,189	+17.059%
2022-08-03	79.5400	80.7100	79.5000	80.5900	+1.601%	6,732,260	+17.161%
2022-08-02	79.9500	80.3500	79.1700	79.3200	-0.949%	4,300,513	+19.037%
2022-08-01	79.9700	80.3100	79.4700	80.0800	+0.163%	3,215,075	+17.907%
2022-07-29	79.4200	80.2400	79.1100	79.9500	+0.553%	3,859,688	+18.099%
2022-07-28	79.7900	79.7900	79.3400	79.5100	-0.351%	4,550,140	+18.752%
2022-07-27	79.6000	80.0000	79.3000	79.7900	+0.415%	5,012,821	+18.336%
2022-07-26	79.9000	79.9500	79.0700	79.4600	-0.239%	3,561,023	+18.827%
2022-07-25	79.6500	79.9800	78.7800	79.6500	+0.530%	5,055,517	+18.544%
2022-07-22	79.5300	79.5300	78.8850	79.2300	-0.327%	2,977,617	+19.172%
2022-07-21	79.3500	79.5300	79.1000	79.4900	+0.240%	3,479,896	+18.782%
2022-07-20	78.8300	79.3800	78.3500	79.3000	+0.852%	4,270,374	+19.067%
2022-07-19	77.4000	78.7100	77.1789	78.6300	+2.130%	5,736,906	+20.081%
2022-07-18	77.5750	78.0700	76.8800	76.9900	-0.517%	5,757,752	+22.639%
2022-07-15	76.4100	77.4100	76.2300	77.3900	+1.508%	5,725,366	+22.005%
2022-07-14	75.6500	76.4400	75.3800	76.2400	+0.369%	3,252,214	+23.846%
2022-07-13	76.0600	76.5500	75.7900	75.9600	-0.758%	4,946,745	+24.302%
2022-07-12	77.9000	78.2100	76.4000	76.5400	-1.607%	6,602,081	+23.360%
2022-07-11	77.9200	78.3800	77.6100	77.7900	-0.435%	3,047,569	+21.378%
2022-07-08	78.1500	78.8050	77.8600	78.1300	-0.611%	4,156,352	+20.850%
2022-07-07	78.2400	78.7200	77.6100	78.6100	+0.306%	4,356,653	+20.112%
2022-07-06	78.5700	78.8600	78.1000	78.3700	-0.634%	3,105,497	+20.480%
2022-07-05	78.5500	79.0000	77.7950	78.8700	+0.382%	5,145,429	+19.716%
2022-07-01	77.9700	78.6800	77.7000	78.5700	+0.912%	4,210,618	+20.173%
2022-06-30	77.6000	78.1100	77.1900	77.8600	-0.128%	4,204,951	+21.269%
2022-06-29	77.3500	78.1500	77.1800	77.9600	+1.037%	4,533,265	+21.113%
2022-06-28	78.0950	78.2400	76.9450	77.1600	-1.090%	4,216,401	+22.369%
2022-06-27	77.6300	78.3175	77.3400	78.0100	+0.090%	5,836,689	+21.036%
2022-06-24	76.7800	78.0300	76.5700	77.9400	+1.896%	6,541,277	+21.144%
2022-06-23	76.3000	76.6700	75.7700	76.4900	+1.044%	3,613,979	+23.441%
2022-06-22	75.5000	76.2500	75.5000	75.7000	-0.460%	4,180,303	+24.729%
2022-06-21	75.1150	76.3067	75.1000	76.0500	+1.794%	6,810,467	+24.155%
2022-06-17	74.0000	75.2700	73.7200	74.7100	+1.055%	9,406,029	+26.382%
2022-06-16	75.0000	75.4000	73.7100	73.9300	-1.885%	7,498,196	+27.715%
2022-06-15	75.1300	75.9100	74.4700	75.3500	+0.951%	5,679,467	+25.309%
2022-06-14	75.2500	75.4000	74.2400	74.6400	-0.161%	3,852,871	+26.501%
2022-06-13	75.9250	76.0100	74.7200	74.7600	-2.249%	5,916,156	+26.297%
2022-06-10	76.5000	77.0171	76.0500	76.4800	-0.391%	3,818,992	+23.457%
2022-06-09	77.5100	77.6900	76.6200	76.7800	-1.095%	4,295,171	+22.975%
2022-06-08	77.9400	78.1500	77.4700	77.6300	-0.513%	2,455,093	+21.628%
2022-06-07	77.6300	78.1000	77.5300	78.0300	+0.309%	2,192,428	+21.005%
2022-06-06	78.2000	78.5150	77.7200	77.7900	-0.128%	3,468,801	+21.378%
2022-06-03	77.8400	78.1100	77.6600	77.8900	-0.435%	2,639,743	+21.222%
2022-06-02	77.5000	78.2900	77.3300	78.2300	+1.059%	3,409,692	+20.695%
2022-06-01	78.0496	78.2100	77.0400	77.4100	-0.603%	4,173,875	+21.974%
2022-05-31	77.8800	78.8300	77.3650	77.8800	-0.409%	11,771,223	+21.238%
2022-05-27	78.2100	78.6373	77.9300	78.2000	+0.269%	3,549,630	+20.742%
2022-05-26	77.5900	78.1200	77.3600	77.9900	+0.360%	4,489,288	+21.067%
2022-05-25	77.0750	77.7700	77.0000	77.7100	+0.883%	3,468,936	+21.503%
2022-05-24	77.0700	77.3300	76.4000	77.0300	-0.220%	4,908,933	+22.576%
2022-05-23	77.9400	78.1500	77.1000	77.2000	-0.258%	4,128,090	+22.306%
2022-05-20	78.0600	78.2100	77.0100	77.4000	-0.437%	4,896,111	+21.990%
2022-05-19	77.9200	78.2900	77.4099	77.7400	-0.231%	4,844,448	+21.456%
2022-05-18	78.5300	78.6200	77.7900	77.9200	-0.789%	3,921,047	+21.176%
2022-05-17	78.5000	78.5700	78.0000	78.5400	+0.692%	4,087,189	+20.219%
2022-05-16	77.4800	78.0301	77.3750	78.0000	+0.334%	3,481,708	+21.051%
2022-05-13	77.4300	78.3200	77.3400	77.7400	+0.465%	4,681,307	+21.456%
2022-05-12	76.8800	77.8700	76.4990	77.3800	-0.116%	5,109,235	+22.021%
2022-05-11	76.6750	78.1400	76.4500	77.4700	+0.715%	6,490,040	+21.879%
2022-05-10	77.7100	77.8800	76.1493	76.9200	-0.324%	6,761,573	+22.751%
2022-05-09	77.4200	77.6440	76.3400	77.1700	-0.861%	8,484,425	+22.353%
2022-05-06	78.7000	78.8600	77.4800	77.8400	-1.168%	10,301,631	+21.300%
2022-05-05	79.1100	79.1100	78.5300	78.7600	-0.606%	7,754,900	+19.883%
2022-05-04	79.0800	79.4950	78.6600	79.2400	+0.584%	8,101,489	+19.157%
2022-05-03	78.5000	79.3869	78.1800	78.7800	+0.922%	10,984,069	+19.853%
2022-05-02	77.1650	78.2200	76.9400	78.0600	+3.254%	14,708,229	+20.958%
2022-04-29	76.4100	76.7500	75.3300	75.6000	-1.434%	8,847,652	+24.894%
2022-04-28	76.4500	77.3600	76.1800	76.7000	+0.788%	8,164,756	+23.103%
2022-04-27	76.8200	77.2800	76.0600	76.1000	-1.246%	7,318,771	+24.074%
2022-04-26	77.8200	78.0600	77.0185	77.0600	-1.268%	10,783,564	+22.528%
2022-04-25	78.2100	78.4650	77.4100	78.0500	-0.712%	8,668,545	+20.974%