ATVI
Activision Blizzard Inc.
stockNASDAQ
InactiveOct 12, 2023
94.42USD-0.053%(-0.05)7,323,451
ATVI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-10-12 | 94.48 | 94.54 | 94.31 | 94.42 | -0.053% | 7,323,451 | 0.000% |
| 2023-10-11 | 94.30 | 94.57 | 94.11 | 94.47 | +0.138% | 13,234,561 | -0.053% |
| 2023-10-10 | 94.38 | 94.49 | 94.18 | 94.34 | 0.000% | 5,135,937 | +0.085% |
| 2023-10-09 | 94.17 | 94.44 | 94.17 | 94.34 | +0.106% | 4,694,231 | +0.085% |
| 2023-10-06 | 94.00 | 94.26 | 93.94 | 94.24 | +0.609% | 8,134,220 | +0.191% |
| 2023-10-05 | 93.85 | 93.94 | 93.65 | 93.67 | -0.085% | 4,270,293 | +0.801% |
| 2023-10-04 | 93.87 | 94.03 | 93.63 | 93.75 | -0.149% | 6,948,834 | +0.715% |
| 2023-10-03 | 93.81 | 93.99 | 93.76 | 93.89 | -0.053% | 4,889,903 | +0.564% |
| 2023-10-02 | 93.68 | 93.94 | 93.60 | 93.94 | +0.331% | 6,633,315 | +0.511% |
| 2023-09-29 | 93.60 | 93.89 | 93.45 | 93.63 | +0.096% | 8,616,805 | +0.844% |
| 2023-09-28 | 93.90 | 93.98 | 93.38 | 93.54 | -0.405% | 10,839,432 | +0.941% |
| 2023-09-27 | 94.00 | 94.10 | 93.71 | 93.92 | -0.085% | 9,299,247 | +0.532% |
| 2023-09-26 | 94.00 | 94.21 | 94.00 | 94.00 | -0.053% | 7,245,004 | +0.447% |
| 2023-09-25 | 93.92 | 94.08 | 93.92 | 94.05 | +0.138% | 7,858,728 | +0.393% |
| 2023-09-22 | 94.06 | 94.11 | 93.86 | 93.92 | +1.700% | 19,817,485 | +0.532% |
| 2023-09-21 | 92.41 | 92.57 | 92.28 | 92.35 | -0.227% | 6,027,933 | +2.241% |
| 2023-09-20 | 92.41 | 92.61 | 92.30 | 92.56 | +0.532% | 7,557,973 | +2.010% |
| 2023-09-19 | 91.92 | 92.21 | 91.90 | 92.07 | +0.174% | 4,592,315 | +2.552% |
| 2023-09-18 | 92.04 | 92.05 | 91.82 | 91.91 | +0.098% | 5,571,871 | +2.731% |
| 2023-09-15 | 92.16 | 92.33 | 91.73 | 91.82 | -0.434% | 13,510,743 | +2.832% |
| 2023-09-14 | 92.32 | 92.47 | 92.15 | 92.22 | -0.054% | 6,842,729 | +2.386% |
| 2023-09-13 | 92.22 | 92.47 | 92.15 | 92.27 | +0.152% | 4,448,676 | +2.330% |
| 2023-09-12 | 92.06 | 92.33 | 92.03 | 92.13 | -0.054% | 3,122,920 | +2.486% |
| 2023-09-11 | 92.12 | 92.44 | 92.11 | 92.18 | +0.065% | 5,161,559 | +2.430% |
| 2023-09-08 | 92.10 | 92.24 | 92.01 | 92.12 | +0.120% | 5,367,720 | +2.497% |
| 2023-09-07 | 92.15 | 92.15 | 91.99 | 92.01 | -0.065% | 3,755,639 | +2.619% |
| 2023-09-06 | 92.04 | 92.11 | 91.99 | 92.07 | +0.043% | 4,778,604 | +2.552% |
| 2023-09-05 | 91.95 | 92.19 | 91.90 | 92.03 | -0.011% | 5,177,656 | +2.597% |
| 2023-09-01 | 92.05 | 92.20 | 91.95 | 92.04 | +0.054% | 4,609,003 | +2.586% |
| 2023-08-31 | 91.88 | 92.06 | 91.86 | 91.99 | +0.011% | 6,676,488 | +2.642% |
| 2023-08-30 | 91.88 | 92.04 | 91.75 | 91.98 | 0.000% | 5,359,668 | +2.653% |
| 2023-08-29 | 91.75 | 92.10 | 91.75 | 91.98 | +0.229% | 5,667,901 | +2.653% |
| 2023-08-28 | 91.81 | 92.01 | 91.75 | 91.77 | +0.120% | 5,527,191 | +2.888% |
| 2023-08-25 | 91.41 | 91.83 | 91.38 | 91.66 | +0.273% | 4,361,699 | +3.011% |
| 2023-08-24 | 91.63 | 91.96 | 91.40 | 91.41 | -0.360% | 6,053,152 | +3.293% |
| 2023-08-23 | 91.55 | 91.83 | 91.41 | 91.74 | +0.087% | 5,520,120 | +2.921% |
| 2023-08-22 | 91.97 | 92.10 | 91.47 | 91.66 | +1.036% | 11,099,550 | +3.011% |
| 2023-08-21 | 90.77 | 90.97 | 90.66 | 90.72 | +0.276% | 4,637,744 | +4.078% |
| 2023-08-18 | 90.50 | 91.00 | 90.30 | 90.47 | +0.044% | 13,085,638 | +4.366% |
| 2023-08-17 | 91.00 | 91.02 | 90.40 | 90.43 | -0.462% | 9,073,907 | +4.412% |
| 2023-08-16 | 91.00 | 91.25 | 90.85 | 90.85 | -0.066% | 4,350,162 | +3.930% |
| 2023-08-15 | 91.00 | 91.10 | 90.77 | 90.91 | +0.132% | 5,474,375 | +3.861% |
| 2023-08-14 | 91.10 | 91.20 | 90.75 | 90.79 | -0.460% | 6,123,526 | +3.998% |
| 2023-08-11 | 91.30 | 91.31 | 90.93 | 91.21 | -0.230% | 6,911,124 | +3.519% |
| 2023-08-10 | 91.67 | 91.67 | 91.27 | 91.42 | -0.022% | 4,863,415 | +3.282% |
| 2023-08-09 | 91.59 | 92.00 | 91.42 | 91.44 | -0.164% | 7,611,636 | +3.259% |
| 2023-08-08 | 91.57 | 91.79 | 91.52 | 91.59 | +0.022% | 5,600,499 | +3.090% |
| 2023-08-07 | 91.79 | 91.85 | 91.52 | 91.57 | -0.011% | 4,978,812 | +3.112% |
| 2023-08-04 | 91.68 | 91.82 | 91.54 | 91.58 | -0.109% | 6,015,555 | +3.101% |
| 2023-08-03 | 91.55 | 92.00 | 91.50 | 91.68 | +0.055% | 7,500,852 | +2.989% |
| 2023-08-02 | 91.64 | 91.91 | 91.52 | 91.63 | -0.283% | 7,369,575 | +3.045% |
| 2023-08-01 | 91.80 | 92.13 | 91.70 | 91.89 | -0.938% | 8,396,903 | +2.753% |
| 2023-07-31 | 92.56 | 92.78 | 92.43 | 92.76 | +0.249% | 10,765,318 | +1.790% |
| 2023-07-28 | 92.35 | 92.69 | 92.34 | 92.53 | +0.423% | 5,644,772 | +2.043% |
| 2023-07-27 | 92.67 | 92.79 | 92.14 | 92.14 | -0.572% | 9,448,799 | +2.474% |
| 2023-07-26 | 92.66 | 92.92 | 92.47 | 92.67 | -0.065% | 8,385,810 | +1.888% |
| 2023-07-25 | 92.50 | 92.86 | 92.46 | 92.73 | +0.194% | 6,541,548 | +1.822% |
| 2023-07-24 | 91.93 | 92.60 | 91.85 | 92.55 | +0.696% | 7,875,594 | +2.021% |
| 2023-07-21 | 92.34 | 92.40 | 91.89 | 91.91 | -0.412% | 12,930,628 | +2.731% |
| 2023-07-20 | 92.10 | 92.56 | 92.09 | 92.29 | +0.098% | 14,757,431 | +2.308% |
| 2023-07-19 | 92.63 | 92.75 | 91.78 | 92.20 | -0.582% | 40,003,048 | +2.408% |
| 2023-07-18 | 92.53 | 93.01 | 92.21 | 92.74 | -0.504% | 21,791,663 | +1.812% |
| 2023-07-17 | 93.53 | 93.67 | 92.12 | 93.21 | +3.486% | 40,278,491 | +1.298% |
| 2023-07-14 | 91.10 | 91.50 | 89.74 | 90.07 | +0.592% | 63,825,300 | +4.830% |
| 2023-07-13 | 90.00 | 90.70 | 89.44 | 89.54 | -0.511% | 22,036,053 | +5.450% |
| 2023-07-12 | 90.05 | 90.71 | 89.05 | 90.00 | -1.088% | 28,102,858 | +4.911% |
| 2023-07-11 | 82.56 | 92.91 | 82.55 | 90.99 | +10.024% | 77,867,479 | +3.770% |
| 2023-07-10 | 82.76 | 83.23 | 82.62 | 82.70 | +0.328% | 7,139,139 | +14.172% |
| 2023-07-07 | 82.78 | 83.31 | 82.22 | 82.43 | -0.326% | 4,819,435 | +14.546% |
| 2023-07-06 | 82.40 | 82.92 | 81.99 | 82.70 | -0.205% | 4,076,263 | +14.172% |
| 2023-07-05 | 82.97 | 83.42 | 82.09 | 82.87 | -0.564% | 5,180,338 | +13.937% |
| 2023-07-03 | 83.92 | 84.20 | 83.18 | 83.34 | -1.139% | 4,150,274 | +13.295% |
| 2023-06-30 | 83.50 | 84.72 | 83.50 | 84.30 | +1.468% | 6,881,230 | +12.005% |
| 2023-06-29 | 83.09 | 85.00 | 82.39 | 83.08 | -0.622% | 8,478,309 | +13.649% |
| 2023-06-28 | 84.50 | 84.63 | 83.48 | 83.60 | -0.630% | 6,878,284 | +12.943% |
| 2023-06-27 | 83.25 | 84.62 | 83.22 | 84.13 | +0.875% | 6,874,967 | +12.231% |
| 2023-06-26 | 82.25 | 83.71 | 82.12 | 83.40 | +1.832% | 7,870,633 | +13.213% |
| 2023-06-23 | 82.04 | 82.40 | 81.62 | 81.90 | -0.486% | 6,735,423 | +15.287% |
| 2023-06-22 | 80.48 | 82.32 | 80.30 | 82.30 | +1.680% | 4,880,493 | +14.727% |
| 2023-06-21 | 81.65 | 81.84 | 80.83 | 80.94 | -1.160% | 5,277,455 | +16.654% |
| 2023-06-20 | 81.69 | 81.99 | 81.55 | 81.89 | -0.098% | 5,247,181 | +15.301% |
| 2023-06-16 | 81.35 | 82.22 | 80.94 | 81.97 | +0.638% | 12,236,556 | +15.188% |
| 2023-06-15 | 81.42 | 81.58 | 80.58 | 81.45 | +0.271% | 7,096,741 | +15.924% |
| 2023-06-14 | 81.27 | 81.77 | 80.95 | 81.23 | +0.657% | 7,949,060 | +16.238% |
| 2023-06-13 | 80.20 | 81.45 | 79.87 | 80.70 | +1.166% | 8,232,517 | +17.001% |
| 2023-06-12 | 80.38 | 80.40 | 79.70 | 79.77 | -0.759% | 7,946,477 | +18.365% |
| 2023-06-09 | 79.98 | 80.69 | 79.96 | 80.38 | +0.450% | 5,824,472 | +17.467% |
| 2023-06-08 | 80.51 | 80.76 | 79.88 | 80.02 | -0.596% | 4,440,010 | +17.996% |
| 2023-06-07 | 80.88 | 80.95 | 79.53 | 80.50 | -0.470% | 5,516,713 | +17.292% |
| 2023-06-06 | 81.00 | 81.05 | 80.46 | 80.88 | +0.049% | 4,725,238 | +16.741% |
| 2023-06-05 | 80.85 | 81.15 | 80.60 | 80.84 | +0.422% | 4,068,229 | +16.799% |
| 2023-06-02 | 80.24 | 80.63 | 79.83 | 80.50 | +0.374% | 5,896,200 | +17.292% |
| 2023-06-01 | 80.25 | 81.22 | 80.00 | 80.20 | 0.000% | 8,707,764 | +17.731% |
| 2023-05-31 | 80.10 | 80.81 | 79.68 | 80.20 | +0.225% | 9,222,938 | +17.731% |
| 2023-05-30 | 79.00 | 80.27 | 78.89 | 80.02 | +1.729% | 8,190,961 | +17.996% |
| 2023-05-26 | 77.35 | 78.79 | 77.02 | 78.66 | +1.970% | 5,119,930 | +20.036% |
| 2023-05-25 | 77.58 | 77.59 | 76.76 | 77.14 | -0.861% | 6,823,502 | +22.401% |
| 2023-05-24 | 79.05 | 79.39 | 77.77 | 77.81 | -1.668% | 5,347,904 | +21.347% |
| 2023-05-23 | 79.10 | 79.50 | 78.74 | 79.13 | +0.089% | 5,284,064 | +19.323% |
| 2023-05-22 | 78.71 | 79.35 | 78.59 | 79.06 | +0.598% | 8,163,965 | +19.428% |
| 2023-05-19 | 78.25 | 78.78 | 78.11 | 78.59 | +0.512% | 6,297,394 | +20.143% |
| 2023-05-18 | 78.00 | 78.35 | 77.52 | 78.19 | +0.385% | 5,276,422 | +20.757% |
| 2023-05-17 | 77.77 | 78.19 | 77.35 | 77.89 | +0.141% | 4,644,314 | +21.222% |
| 2023-05-16 | 77.71 | 78.04 | 77.14 | 77.78 | -0.702% | 6,491,829 | +21.394% |
| 2023-05-15 | 77.31 | 78.82 | 77.11 | 78.33 | +1.241% | 12,994,906 | +20.541% |
| 2023-05-12 | 76.60 | 78.18 | 76.60 | 77.37 | +0.428% | 5,799,978 | +22.037% |
| 2023-05-11 | 76.27 | 77.27 | 76.06 | 77.04 | +1.368% | 6,943,009 | +22.560% |
| 2023-05-10 | 76.60 | 76.65 | 75.50 | 76.00 | +0.649% | 7,229,577 | +24.237% |
| 2023-05-09 | 75.27 | 75.55 | 74.89 | 75.51 | -0.053% | 4,752,782 | +25.043% |
| 2023-05-08 | 75.68 | 76.05 | 75.44 | 75.55 | -0.592% | 4,070,612 | +24.977% |
| 2023-05-05 | 74.83 | 76.03 | 74.81 | 76.00 | +1.890% | 5,202,698 | +24.237% |
| 2023-05-04 | 74.90 | 74.92 | 73.61 | 74.59 | -0.851% | 9,622,267 | +26.585% |
| 2023-05-03 | 75.75 | 76.18 | 75.14 | 75.23 | -1.013% | 5,609,730 | +25.508% |
| 2023-05-02 | 77.04 | 77.10 | 75.50 | 76.00 | -1.847% | 9,071,870 | +24.237% |
| 2023-05-01 | 77.60 | 77.84 | 77.29 | 77.43 | -0.360% | 5,703,486 | +21.942% |
| 2023-04-28 | 77.66 | 77.89 | 76.94 | 77.71 | +0.129% | 9,825,598 | +21.503% |
| 2023-04-27 | 77.17 | 77.86 | 76.82 | 77.61 | +1.042% | 12,145,621 | +21.660% |
| 2023-04-26 | 79.09 | 79.77 | 76.50 | 76.81 | -11.448% | 50,205,906 | +22.927% |
| 2023-04-25 | 85.91 | 87.01 | 85.56 | 86.74 | +0.755% | 13,383,733 | +8.854% |
| 2023-04-24 | 85.25 | 86.25 | 85.08 | 86.09 | +0.655% | 8,154,567 | +9.676% |
| 2023-04-21 | 85.70 | 85.94 | 85.44 | 85.53 | -0.047% | 5,511,857 | +10.394% |
| 2023-04-20 | 85.66 | 86.12 | 85.49 | 85.57 | +0.082% | 7,029,840 | +10.342% |
| 2023-04-19 | 85.41 | 85.75 | 85.40 | 85.50 | -0.058% | 5,069,401 | +10.433% |
| 2023-04-18 | 85.60 | 85.86 | 85.33 | 85.55 | +0.058% | 4,999,316 | +10.368% |
| 2023-04-17 | 85.08 | 85.53 | 84.62 | 85.50 | +0.270% | 4,584,616 | +10.433% |
| 2023-04-14 | 85.28 | 85.64 | 85.06 | 85.27 | -0.362% | 3,539,575 | +10.731% |
| 2023-04-13 | 85.37 | 85.78 | 85.26 | 85.58 | +0.742% | 5,447,342 | +10.330% |
| 2023-04-12 | 85.28 | 85.50 | 84.87 | 84.95 | -0.165% | 7,115,288 | +11.148% |
| 2023-04-11 | 85.26 | 85.68 | 84.99 | 85.09 | -0.456% | 8,328,350 | +10.965% |
| 2023-04-10 | 85.24 | 85.60 | 84.96 | 85.48 | +0.305% | 4,948,951 | +10.459% |
| 2023-04-06 | 85.50 | 85.65 | 85.18 | 85.22 | -0.187% | 6,623,776 | +10.796% |
| 2023-04-05 | 85.20 | 85.88 | 84.91 | 85.38 | +0.317% | 7,539,062 | +10.588% |
| 2023-04-04 | 85.13 | 85.57 | 85.01 | 85.11 | -0.258% | 7,712,734 | +10.939% |
| 2023-04-03 | 85.41 | 85.67 | 84.46 | 85.33 | -0.304% | 6,474,703 | +10.653% |
| 2023-03-31 | 84.95 | 85.74 | 84.70 | 85.59 | +0.825% | 5,235,101 | +10.317% |
| 2023-03-30 | 84.75 | 85.10 | 84.62 | 84.89 | +0.414% | 5,052,990 | +11.226% |
| 2023-03-29 | 84.39 | 84.60 | 84.15 | 84.54 | +0.225% | 6,681,605 | +11.687% |
| 2023-03-28 | 84.50 | 84.75 | 84.04 | 84.35 | +0.024% | 5,447,091 | +11.938% |
| 2023-03-27 | 84.12 | 84.93 | 84.08 | 84.33 | -0.071% | 7,286,581 | +11.965% |
| 2023-03-24 | 84.84 | 85.72 | 83.32 | 84.39 | +5.911% | 24,138,410 | +11.885% |
| 2023-03-23 | 79.57 | 80.20 | 79.25 | 79.68 | +1.322% | 4,252,999 | +18.499% |
| 2023-03-22 | 79.50 | 79.99 | 78.62 | 78.64 | -1.392% | 3,596,234 | +20.066% |
| 2023-03-21 | 79.51 | 80.01 | 79.45 | 79.75 | +0.517% | 5,403,206 | +18.395% |
| 2023-03-20 | 79.16 | 79.49 | 77.50 | 79.34 | +0.443% | 6,440,233 | +19.007% |
| 2023-03-17 | 80.21 | 80.28 | 78.78 | 78.99 | -1.102% | 9,390,431 | +19.534% |
| 2023-03-16 | 78.86 | 80.39 | 78.83 | 79.87 | +0.770% | 4,883,585 | +18.217% |
| 2023-03-15 | 78.94 | 79.28 | 78.56 | 79.26 | +0.215% | 7,151,572 | +19.127% |
| 2023-03-14 | 78.33 | 79.47 | 78.24 | 79.09 | +1.216% | 5,394,612 | +19.383% |
| 2023-03-13 | 77.94 | 78.98 | 77.36 | 78.14 | +0.218% | 5,732,981 | +20.834% |
| 2023-03-10 | 78.43 | 78.54 | 77.23 | 77.97 | -0.510% | 5,299,518 | +21.098% |
| 2023-03-09 | 79.83 | 79.83 | 78.11 | 78.37 | -1.397% | 4,787,084 | +20.480% |
| 2023-03-08 | 79.30 | 79.70 | 79.06 | 79.48 | +0.278% | 4,290,014 | +18.797% |
| 2023-03-07 | 79.61 | 80.25 | 79.14 | 79.26 | -0.465% | 5,331,434 | +19.127% |
| 2023-03-06 | 79.67 | 79.97 | 79.22 | 79.63 | +0.302% | 4,548,847 | +18.573% |
| 2023-03-03 | 78.43 | 79.60 | 78.13 | 79.39 | +2.162% | 9,129,326 | +18.932% |
| 2023-03-02 | 76.47 | 77.92 | 75.94 | 77.71 | +2.628% | 8,181,169 | +21.503% |
| 2023-03-01 | 76.16 | 76.48 | 75.64 | 75.72 | -0.695% | 4,286,249 | +24.696% |
| 2023-02-28 | 76.74 | 76.74 | 76.06 | 76.25 | -0.639% | 4,427,822 | +23.830% |
| 2023-02-27 | 77.07 | 77.16 | 76.32 | 76.74 | -0.104% | 3,716,724 | +23.039% |
| 2023-02-24 | 76.67 | 76.90 | 76.47 | 76.82 | -0.324% | 3,903,893 | +22.911% |
| 2023-02-23 | 77.16 | 77.25 | 76.64 | 77.07 | -0.065% | 4,019,079 | +22.512% |
| 2023-02-22 | 77.28 | 77.50 | 77.00 | 77.12 | +0.156% | 3,943,199 | +22.433% |
| 2023-02-21 | 77.45 | 77.59 | 76.00 | 77.00 | -0.735% | 6,890,935 | +22.623% |
| 2023-02-17 | 77.11 | 77.57 | 76.83 | 77.57 | +0.077% | 5,364,772 | +21.722% |
| 2023-02-16 | 77.40 | 77.87 | 76.76 | 77.51 | -0.245% | 4,926,521 | +21.817% |
| 2023-02-15 | 76.33 | 77.95 | 75.85 | 77.70 | +1.198% | 6,795,279 | +21.519% |
| 2023-02-14 | 76.78 | 77.16 | 76.02 | 76.78 | +0.248% | 6,103,733 | +22.975% |
| 2023-02-13 | 75.88 | 76.92 | 75.65 | 76.59 | +1.511% | 5,374,299 | +23.280% |
| 2023-02-10 | 75.47 | 76.39 | 75.12 | 75.45 | +0.252% | 6,922,055 | +25.142% |
| 2023-02-09 | 73.55 | 75.63 | 73.48 | 75.26 | +3.251% | 12,594,695 | +25.458% |
| 2023-02-08 | 73.00 | 74.75 | 72.45 | 72.89 | -3.585% | 26,724,065 | +29.538% |
| 2023-02-07 | 74.65 | 75.97 | 74.14 | 75.60 | +5.616% | 14,881,651 | +24.894% |
| 2023-02-06 | 73.75 | 73.85 | 71.40 | 71.58 | -4.864% | 13,386,552 | +31.908% |
| 2023-02-03 | 76.64 | 76.78 | 75.03 | 75.24 | -2.425% | 5,781,041 | +25.492% |
| 2023-02-02 | 76.50 | 77.39 | 76.07 | 77.11 | +0.535% | 4,696,053 | +22.448% |
| 2023-02-01 | 76.00 | 76.82 | 75.58 | 76.70 | +0.170% | 4,575,394 | +23.103% |
| 2023-01-31 | 76.13 | 77.00 | 75.85 | 76.57 | +0.803% | 4,118,049 | +23.312% |
| 2023-01-30 | 76.63 | 77.08 | 75.84 | 75.96 | -0.848% | 4,247,350 | +24.302% |
| 2023-01-27 | 75.50 | 76.76 | 75.22 | 76.61 | +1.336% | 4,382,729 | +23.248% |
| 2023-01-26 | 74.79 | 75.66 | 74.65 | 75.60 | +1.286% | 3,960,869 | +24.894% |
| 2023-01-25 | 75.00 | 75.11 | 74.53 | 74.64 | -0.626% | 4,004,279 | +26.501% |
| 2023-01-24 | 75.00 | 75.43 | 74.50 | 75.11 | -0.146% | 5,069,559 | +25.709% |
| 2023-01-23 | 73.81 | 75.41 | 73.81 | 75.22 | +1.869% | 6,319,069 | +25.525% |
| 2023-01-20 | 73.52 | 74.01 | 73.39 | 73.84 | +0.108% | 7,349,366 | +27.871% |
| 2023-01-19 | 74.48 | 74.50 | 73.70 | 73.76 | -0.967% | 5,331,129 | +28.010% |
| 2023-01-18 | 74.62 | 74.74 | 73.38 | 74.48 | -0.107% | 7,906,069 | +26.772% |
| 2023-01-17 | 75.89 | 75.95 | 74.42 | 74.56 | -2.739% | 10,044,362 | +26.636% |
| 2023-01-13 | 76.89 | 76.90 | 76.18 | 76.66 | -0.312% | 4,329,486 | +23.167% |
| 2023-01-12 | 76.89 | 77.28 | 76.50 | 76.90 | -0.130% | 4,894,252 | +22.783% |
| 2023-01-11 | 77.69 | 77.77 | 76.93 | 77.00 | -0.888% | 5,070,211 | +22.623% |
| 2023-01-10 | 77.04 | 77.95 | 77.04 | 77.69 | +0.609% | 5,134,348 | +21.534% |
| 2023-01-09 | 77.50 | 78.18 | 77.18 | 77.22 | -0.477% | 8,414,609 | +22.274% |
| 2023-01-06 | 77.15 | 77.71 | 77.08 | 77.59 | +0.819% | 5,443,966 | +21.691% |
| 2023-01-05 | 76.60 | 77.29 | 76.60 | 76.96 | +0.156% | 3,719,575 | +22.687% |
| 2023-01-04 | 77.37 | 77.40 | 76.49 | 76.84 | -0.052% | 4,825,277 | +22.879% |
| 2023-01-03 | 76.59 | 76.93 | 76.40 | 76.88 | +0.431% | 3,990,366 | +22.815% |
| 2022-12-30 | 76.50 | 76.66 | 76.22 | 76.55 | -0.274% | 2,710,649 | +23.344% |
| 2022-12-29 | 76.04 | 76.87 | 76.03 | 76.76 | +0.934% | 3,150,296 | +23.007% |
| 2022-12-28 | 75.64 | 76.48 | 75.50 | 76.05 | +0.343% | 3,049,986 | +24.155% |
| 2022-12-27 | 75.90 | 76.05 | 75.54 | 75.79 | -0.211% | 1,728,948 | +24.581% |
| 2022-12-23 | 75.70 | 76.07 | 75.50 | 75.95 | +0.330% | 2,069,294 | +24.319% |
| 2022-12-22 | 75.62 | 75.94 | 75.55 | 75.70 | -0.250% | 3,140,048 | +24.729% |
| 2022-12-21 | 75.97 | 76.21 | 75.47 | 75.89 | +0.013% | 4,922,074 | +24.417% |
| 2022-12-20 | 75.70 | 76.33 | 75.68 | 75.88 | -0.145% | 3,189,541 | +24.433% |
| 2022-12-19 | 76.15 | 76.47 | 75.94 | 75.99 | -0.118% | 3,109,599 | +24.253% |
| 2022-12-16 | 76.05 | 76.59 | 75.92 | 76.08 | -0.380% | 8,680,361 | +24.106% |
| 2022-12-15 | 76.71 | 76.81 | 76.26 | 76.37 | -0.870% | 6,994,576 | +23.635% |
| 2022-12-14 | 76.66 | 77.41 | 76.66 | 77.04 | +0.404% | 4,889,562 | +22.560% |
| 2022-12-13 | 77.35 | 77.35 | 76.45 | 76.73 | -0.814% | 8,246,138 | +23.055% |
| 2022-12-12 | 75.00 | 77.55 | 74.38 | 77.36 | +2.927% | 11,321,222 | +22.053% |
| 2022-12-09 | 74.51 | 75.47 | 74.05 | 75.16 | +0.535% | 8,249,900 | +25.625% |
| 2022-12-08 | 75.44 | 75.52 | 73.00 | 74.76 | -1.541% | 19,336,090 | +26.297% |
| 2022-12-07 | 76.76 | 77.08 | 74.75 | 75.93 | -0.236% | 11,672,972 | +24.351% |
| 2022-12-06 | 76.59 | 76.93 | 76.10 | 76.11 | -0.288% | 8,052,483 | +24.057% |
| 2022-12-05 | 76.99 | 77.01 | 76.03 | 76.33 | +0.752% | 7,570,782 | +23.700% |
| 2022-12-02 | 74.70 | 75.97 | 74.57 | 75.76 | +0.758% | 6,146,920 | +24.630% |
| 2022-12-01 | 74.43 | 75.44 | 73.92 | 75.19 | +1.677% | 7,389,927 | +25.575% |
| 2022-11-30 | 73.78 | 74.00 | 73.45 | 73.95 | -0.525% | 9,736,677 | +27.681% |
| 2022-11-29 | 74.25 | 74.54 | 73.80 | 74.34 | -0.509% | 6,277,550 | +27.011% |
| 2022-11-28 | 74.57 | 75.67 | 73.65 | 74.72 | +1.701% | 10,873,206 | +26.365% |
| 2022-11-25 | 73.89 | 74.27 | 73.05 | 73.47 | -4.074% | 9,179,830 | +28.515% |
| 2022-11-23 | 75.90 | 76.60 | 75.73 | 76.59 | +0.936% | 3,936,093 | +23.280% |
| 2022-11-22 | 75.29 | 76.06 | 74.96 | 75.88 | +1.444% | 5,302,738 | +24.433% |
| 2022-11-21 | 74.10 | 74.91 | 73.75 | 74.80 | +0.945% | 6,223,621 | +26.230% |
| 2022-11-18 | 74.16 | 74.29 | 73.84 | 74.10 | +0.393% | 7,745,389 | +27.422% |
| 2022-11-17 | 73.40 | 74.11 | 73.38 | 73.81 | -0.726% | 6,924,948 | +27.923% |
| 2022-11-16 | 74.11 | 74.64 | 73.99 | 74.35 | +0.636% | 5,514,581 | +26.994% |
| 2022-11-15 | 74.60 | 74.67 | 73.28 | 73.88 | -0.108% | 6,767,631 | +27.802% |
| 2022-11-14 | 74.36 | 74.44 | 73.92 | 73.96 | -0.243% | 5,485,654 | +27.664% |
| 2022-11-11 | 73.75 | 74.47 | 73.57 | 74.14 | +0.706% | 4,453,935 | +27.354% |
| 2022-11-10 | 72.60 | 73.74 | 72.03 | 73.62 | +2.735% | 9,191,741 | +28.253% |
| 2022-11-09 | 71.86 | 72.21 | 71.64 | 71.66 | -0.472% | 4,421,660 | +31.761% |
| 2022-11-08 | 71.75 | 72.56 | 71.35 | 72.00 | +1.266% | 8,805,018 | +31.139% |
| 2022-11-07 | 71.52 | 71.68 | 70.94 | 71.10 | -1.195% | 8,740,925 | +32.799% |
| 2022-11-04 | 72.08 | 72.34 | 71.45 | 71.96 | +0.083% | 4,333,117 | +31.212% |
| 2022-11-03 | 72.50 | 72.90 | 71.72 | 71.90 | -1.046% | 4,454,579 | +31.321% |
| 2022-11-02 | 73.86 | 73.96 | 72.61 | 72.66 | -0.887% | 5,528,906 | +29.948% |
| 2022-11-01 | 73.26 | 74.01 | 73.22 | 73.31 | +0.701% | 5,806,721 | +28.796% |
| 2022-10-31 | 72.93 | 73.25 | 72.40 | 72.80 | -0.069% | 6,632,388 | +29.698% |
| 2022-10-28 | 72.53 | 73.05 | 72.32 | 72.85 | +0.483% | 7,212,368 | +29.609% |
| 2022-10-27 | 72.36 | 72.83 | 72.05 | 72.50 | +0.028% | 4,538,219 | +30.234% |
| 2022-10-26 | 72.84 | 73.03 | 72.36 | 72.48 | -0.028% | 6,086,165 | +30.270% |
| 2022-10-25 | 72.73 | 72.98 | 72.44 | 72.50 | -0.014% | 6,583,175 | +30.234% |
| 2022-10-24 | 72.83 | 72.83 | 71.89 | 72.51 | -0.275% | 4,495,246 | +30.217% |
| 2022-10-21 | 72.93 | 73.17 | 72.42 | 72.71 | -0.818% | 4,371,521 | +29.858% |
| 2022-10-20 | 72.24 | 73.83 | 72.24 | 73.31 | +1.523% | 5,178,979 | +28.796% |
| 2022-10-19 | 72.01 | 72.47 | 71.79 | 72.21 | -0.069% | 4,602,603 | +30.758% |
| 2022-10-18 | 72.23 | 72.50 | 72.03 | 72.26 | +0.697% | 5,305,723 | +30.667% |
| 2022-10-17 | 72.80 | 72.93 | 71.71 | 71.76 | -0.513% | 14,494,605 | +31.577% |
| 2022-10-14 | 73.44 | 73.66 | 72.08 | 72.13 | -1.354% | 5,141,454 | +30.903% |
| 2022-10-13 | 72.92 | 73.89 | 72.41 | 73.12 | -0.517% | 6,169,089 | +29.130% |
| 2022-10-12 | 73.54 | 73.65 | 73.17 | 73.50 | -0.068% | 4,096,913 | +28.463% |
| 2022-10-11 | 73.60 | 74.02 | 73.25 | 73.55 | -0.271% | 5,381,485 | +28.375% |
| 2022-10-10 | 73.35 | 74.11 | 73.28 | 73.75 | +0.545% | 4,283,030 | +28.027% |
| 2022-10-07 | 73.59 | 73.73 | 73.04 | 73.35 | -0.650% | 4,208,211 | +28.725% |
| 2022-10-06 | 74.09 | 74.39 | 73.64 | 73.83 | -0.378% | 5,640,411 | +27.888% |
| 2022-10-05 | 74.84 | 75.00 | 73.83 | 74.11 | -1.187% | 7,543,692 | +27.405% |
| 2022-10-04 | 74.71 | 75.38 | 74.56 | 75.00 | +0.861% | 9,470,339 | +25.893% |
| 2022-10-03 | 74.41 | 74.80 | 74.11 | 74.36 | +0.027% | 4,561,942 | +26.977% |
| 2022-09-30 | 74.90 | 75.30 | 74.22 | 74.34 | -0.708% | 9,498,212 | +27.011% |
| 2022-09-29 | 75.19 | 75.36 | 74.33 | 74.87 | -0.690% | 5,977,605 | +26.112% |
| 2022-09-28 | 74.86 | 75.72 | 74.42 | 75.39 | +0.708% | 7,529,318 | +25.242% |
| 2022-09-27 | 74.70 | 75.33 | 74.47 | 74.86 | +0.713% | 6,325,423 | +26.129% |
| 2022-09-26 | 74.84 | 75.32 | 74.25 | 74.33 | -0.827% | 5,573,118 | +27.028% |
| 2022-09-23 | 76.59 | 76.66 | 74.81 | 74.95 | -2.700% | 8,176,668 | +25.977% |
| 2022-09-22 | 75.31 | 77.23 | 75.18 | 77.03 | +2.270% | 8,425,957 | +22.576% |
| 2022-09-21 | 75.18 | 76.14 | 74.83 | 75.32 | +0.373% | 5,319,821 | +25.358% |
| 2022-09-20 | 76.00 | 76.15 | 75.00 | 75.04 | -1.185% | 4,836,837 | +25.826% |
| 2022-09-19 | 75.85 | 76.28 | 75.51 | 75.94 | -0.105% | 5,836,451 | +24.335% |
| 2022-09-16 | 76.71 | 77.06 | 75.78 | 76.02 | -1.054% | 18,972,756 | +24.204% |
| 2022-09-15 | 76.50 | 77.22 | 76.31 | 76.83 | +0.300% | 5,431,794 | +22.895% |
| 2022-09-14 | 77.00 | 77.14 | 76.04 | 76.60 | -0.208% | 7,488,787 | +23.264% |
| 2022-09-13 | 77.49 | 78.04 | 76.64 | 76.76 | -1.753% | 5,873,386 | +23.007% |
| 2022-09-12 | 78.75 | 78.92 | 77.95 | 78.13 | -0.484% | 4,798,494 | +20.850% |
| 2022-09-09 | 77.57 | 78.58 | 77.37 | 78.51 | +1.447% | 5,829,940 | +20.265% |
| 2022-09-08 | 77.62 | 77.69 | 77.00 | 77.39 | -0.425% | 6,199,225 | +22.005% |
| 2022-09-07 | 76.88 | 77.86 | 76.77 | 77.72 | +1.145% | 3,830,390 | +21.487% |
| 2022-09-06 | 77.59 | 77.59 | 76.67 | 76.84 | -0.890% | 6,637,910 | +22.879% |
| 2022-09-02 | 78.50 | 78.56 | 77.36 | 77.53 | -1.299% | 4,330,553 | +21.785% |
| 2022-09-01 | 78.21 | 79.00 | 78.10 | 78.55 | +0.076% | 4,867,444 | +20.204% |
| 2022-08-31 | 78.98 | 79.14 | 78.47 | 78.49 | -0.165% | 4,219,824 | +20.296% |
| 2022-08-30 | 78.83 | 78.94 | 78.47 | 78.62 | -0.165% | 4,111,646 | +20.097% |
| 2022-08-29 | 78.55 | 79.08 | 78.50 | 78.75 | +0.153% | 3,657,033 | +19.898% |
| 2022-08-26 | 79.42 | 79.50 | 78.58 | 78.63 | -0.556% | 5,149,378 | +20.081% |
| 2022-08-25 | 79.50 | 79.52 | 78.32 | 79.07 | -0.265% | 4,406,252 | +19.413% |
| 2022-08-24 | 79.36 | 79.73 | 79.13 | 79.28 | -0.076% | 3,474,433 | +19.097% |
| 2022-08-23 | 79.53 | 79.77 | 79.30 | 79.34 | -0.527% | 2,821,263 | +19.007% |
| 2022-08-22 | 79.83 | 80.07 | 79.61 | 79.76 | -0.635% | 3,716,398 | +18.380% |
| 2022-08-19 | 80.33 | 81.50 | 79.97 | 80.27 | -0.211% | 4,688,391 | +17.628% |
| 2022-08-18 | 80.71 | 80.75 | 80.23 | 80.44 | -0.112% | 3,259,897 | +17.379% |
| 2022-08-17 | 80.76 | 80.91 | 79.81 | 80.53 | -0.482% | 7,245,464 | +17.248% |
| 2022-08-16 | 80.81 | 81.17 | 80.55 | 80.92 | +0.235% | 5,527,410 | +16.683% |
| 2022-08-15 | 80.60 | 80.80 | 80.38 | 80.73 | -0.074% | 4,121,310 | +16.958% |
| 2022-08-12 | 80.75 | 80.95 | 80.66 | 80.79 | +0.348% | 5,822,970 | +16.871% |
| 2022-08-11 | 81.00 | 81.13 | 80.50 | 80.51 | -0.494% | 2,630,019 | +17.277% |
| 2022-08-10 | 81.14 | 81.22 | 80.49 | 80.91 | +0.397% | 5,314,440 | +16.698% |
| 2022-08-09 | 81.10 | 81.24 | 80.41 | 80.59 | -0.506% | 4,687,467 | +17.161% |
| 2022-08-08 | 80.58 | 81.05 | 80.58 | 81.00 | +0.634% | 7,410,450 | +16.568% |
| 2022-08-05 | 80.18 | 80.65 | 80.03 | 80.49 | -0.211% | 2,384,960 | +17.306% |
| 2022-08-04 | 80.65 | 81.31 | 80.59 | 80.66 | +0.087% | 3,666,189 | +17.059% |
| 2022-08-03 | 79.54 | 80.71 | 79.50 | 80.59 | +1.601% | 6,732,260 | +17.161% |
| 2022-08-02 | 79.95 | 80.35 | 79.17 | 79.32 | -0.949% | 4,300,513 | +19.037% |
| 2022-08-01 | 79.97 | 80.31 | 79.47 | 80.08 | +0.163% | 3,215,075 | +17.907% |
| 2022-07-29 | 79.42 | 80.24 | 79.11 | 79.95 | +0.553% | 3,859,688 | +18.099% |
| 2022-07-28 | 79.79 | 79.79 | 79.34 | 79.51 | -0.351% | 4,550,140 | +18.752% |
| 2022-07-27 | 79.60 | 80.00 | 79.30 | 79.79 | +0.415% | 5,012,821 | +18.336% |
| 2022-07-26 | 79.90 | 79.95 | 79.07 | 79.46 | -0.239% | 3,561,023 | +18.827% |
| 2022-07-25 | 79.65 | 79.98 | 78.78 | 79.65 | +0.530% | 5,055,517 | +18.544% |
| 2022-07-22 | 79.53 | 79.53 | 78.89 | 79.23 | -0.327% | 2,977,617 | +19.172% |
| 2022-07-21 | 79.35 | 79.53 | 79.10 | 79.49 | +0.240% | 3,479,896 | +18.782% |
| 2022-07-20 | 78.83 | 79.38 | 78.35 | 79.30 | +0.852% | 4,270,374 | +19.067% |
| 2022-07-19 | 77.40 | 78.71 | 77.18 | 78.63 | +2.130% | 5,736,906 | +20.081% |
| 2022-07-18 | 77.58 | 78.07 | 76.88 | 76.99 | -0.517% | 5,757,752 | +22.639% |
| 2022-07-15 | 76.41 | 77.41 | 76.23 | 77.39 | +1.508% | 5,725,366 | +22.005% |
| 2022-07-14 | 75.65 | 76.44 | 75.38 | 76.24 | +0.369% | 3,252,214 | +23.846% |
| 2022-07-13 | 76.06 | 76.55 | 75.79 | 75.96 | -0.758% | 4,946,745 | +24.302% |
| 2022-07-12 | 77.90 | 78.21 | 76.40 | 76.54 | -1.607% | 6,602,081 | +23.360% |
| 2022-07-11 | 77.92 | 78.38 | 77.61 | 77.79 | -0.435% | 3,047,569 | +21.378% |
| 2022-07-08 | 78.15 | 78.81 | 77.86 | 78.13 | -0.611% | 4,156,352 | +20.850% |
| 2022-07-07 | 78.24 | 78.72 | 77.61 | 78.61 | +0.306% | 4,356,653 | +20.112% |
| 2022-07-06 | 78.57 | 78.86 | 78.10 | 78.37 | -0.634% | 3,105,497 | +20.480% |
| 2022-07-05 | 78.55 | 79.00 | 77.80 | 78.87 | +0.382% | 5,145,429 | +19.716% |
| 2022-07-01 | 77.97 | 78.68 | 77.70 | 78.57 | +0.912% | 4,210,618 | +20.173% |
| 2022-06-30 | 77.60 | 78.11 | 77.19 | 77.86 | -0.128% | 4,204,951 | +21.269% |
| 2022-06-29 | 77.35 | 78.15 | 77.18 | 77.96 | +1.037% | 4,533,265 | +21.113% |
| 2022-06-28 | 78.09 | 78.24 | 76.94 | 77.16 | -1.090% | 4,216,401 | +22.369% |
| 2022-06-27 | 77.63 | 78.32 | 77.34 | 78.01 | +0.090% | 5,836,689 | +21.036% |
| 2022-06-24 | 76.78 | 78.03 | 76.57 | 77.94 | +1.896% | 6,541,277 | +21.144% |
| 2022-06-23 | 76.30 | 76.67 | 75.77 | 76.49 | +1.044% | 3,613,979 | +23.441% |
| 2022-06-22 | 75.50 | 76.25 | 75.50 | 75.70 | -0.460% | 4,180,303 | +24.729% |
| 2022-06-21 | 75.11 | 76.31 | 75.10 | 76.05 | +1.794% | 6,810,467 | +24.155% |
| 2022-06-17 | 74.00 | 75.27 | 73.72 | 74.71 | +1.055% | 9,406,029 | +26.382% |
| 2022-06-16 | 75.00 | 75.40 | 73.71 | 73.93 | -1.885% | 7,498,196 | +27.715% |
| 2022-06-15 | 75.13 | 75.91 | 74.47 | 75.35 | +0.951% | 5,679,467 | +25.309% |
| 2022-06-14 | 75.25 | 75.40 | 74.24 | 74.64 | -0.161% | 3,852,871 | +26.501% |
| 2022-06-13 | 75.92 | 76.01 | 74.72 | 74.76 | -2.249% | 5,916,156 | +26.297% |
| 2022-06-10 | 76.50 | 77.02 | 76.05 | 76.48 | -0.391% | 3,818,992 | +23.457% |
| 2022-06-09 | 77.51 | 77.69 | 76.62 | 76.78 | -1.095% | 4,295,171 | +22.975% |
| 2022-06-08 | 77.94 | 78.15 | 77.47 | 77.63 | -0.513% | 2,455,093 | +21.628% |
| 2022-06-07 | 77.63 | 78.10 | 77.53 | 78.03 | +0.309% | 2,192,428 | +21.005% |
| 2022-06-06 | 78.20 | 78.52 | 77.72 | 77.79 | -0.128% | 3,468,801 | +21.378% |
| 2022-06-03 | 77.84 | 78.11 | 77.66 | 77.89 | -0.435% | 2,639,743 | +21.222% |
| 2022-06-02 | 77.50 | 78.29 | 77.33 | 78.23 | +1.059% | 3,409,692 | +20.695% |
| 2022-06-01 | 78.05 | 78.21 | 77.04 | 77.41 | -0.603% | 4,173,875 | +21.974% |
| 2022-05-31 | 77.88 | 78.83 | 77.36 | 77.88 | -0.409% | 11,771,223 | +21.238% |
| 2022-05-27 | 78.21 | 78.64 | 77.93 | 78.20 | +0.269% | 3,549,630 | +20.742% |
| 2022-05-26 | 77.59 | 78.12 | 77.36 | 77.99 | +0.360% | 4,489,288 | +21.067% |
| 2022-05-25 | 77.08 | 77.77 | 77.00 | 77.71 | +0.883% | 3,468,936 | +21.503% |
| 2022-05-24 | 77.07 | 77.33 | 76.40 | 77.03 | -0.220% | 4,908,933 | +22.576% |
| 2022-05-23 | 77.94 | 78.15 | 77.10 | 77.20 | -0.258% | 4,128,090 | +22.306% |
| 2022-05-20 | 78.06 | 78.21 | 77.01 | 77.40 | -0.437% | 4,896,111 | +21.990% |
| 2022-05-19 | 77.92 | 78.29 | 77.41 | 77.74 | -0.231% | 4,844,448 | +21.456% |
| 2022-05-18 | 78.53 | 78.62 | 77.79 | 77.92 | -0.789% | 3,921,047 | +21.176% |
| 2022-05-17 | 78.50 | 78.57 | 78.00 | 78.54 | +0.692% | 4,087,189 | +20.219% |
| 2022-05-16 | 77.48 | 78.03 | 77.38 | 78.00 | +0.334% | 3,481,708 | +21.051% |
| 2022-05-13 | 77.43 | 78.32 | 77.34 | 77.74 | +0.465% | 4,681,307 | +21.456% |
| 2022-05-12 | 76.88 | 77.87 | 76.50 | 77.38 | -0.116% | 5,109,235 | +22.021% |
| 2022-05-11 | 76.67 | 78.14 | 76.45 | 77.47 | +0.715% | 6,490,040 | +21.879% |
| 2022-05-10 | 77.71 | 77.88 | 76.15 | 76.92 | -0.324% | 6,761,573 | +22.751% |
| 2022-05-09 | 77.42 | 77.64 | 76.34 | 77.17 | -0.861% | 8,484,425 | +22.353% |
| 2022-05-06 | 78.70 | 78.86 | 77.48 | 77.84 | -1.168% | 10,301,631 | +21.300% |
| 2022-05-05 | 79.11 | 79.11 | 78.53 | 78.76 | -0.606% | 7,754,900 | +19.883% |
| 2022-05-04 | 79.08 | 79.50 | 78.66 | 79.24 | +0.584% | 8,101,489 | +19.157% |
| 2022-05-03 | 78.50 | 79.39 | 78.18 | 78.78 | +0.922% | 10,984,069 | +19.853% |
| 2022-05-02 | 77.17 | 78.22 | 76.94 | 78.06 | +3.254% | 14,708,229 | +20.958% |
| 2022-04-29 | 76.41 | 76.75 | 75.33 | 75.60 | -1.434% | 8,847,652 | +24.894% |
| 2022-04-28 | 76.45 | 77.36 | 76.18 | 76.70 | +0.788% | 8,164,756 | +23.103% |
| 2022-04-27 | 76.82 | 77.28 | 76.06 | 76.10 | -1.246% | 7,318,771 | +24.074% |
| 2022-04-26 | 77.82 | 78.06 | 77.02 | 77.06 | -1.268% | 10,783,564 | +22.528% |
| 2022-04-25 | 78.21 | 78.47 | 77.41 | 78.05 | 0.000% | 8,668,545 | +20.974% |