CDK
CDK Global, Inc.
stockNASDAQ
InactiveJul 5, 2022
54.76USD-0.146%(-0.08)16,833,037
CDK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-07-05 | 54.82 | 54.87 | 54.75 | 54.76 | -0.146% | 16,833,037 | 0.000% |
| 2022-07-01 | 54.77 | 54.84 | 54.75 | 54.84 | +0.128% | 1,061,960 | -0.146% |
| 2022-06-30 | 54.77 | 54.82 | 54.70 | 54.77 | -0.091% | 1,448,186 | -0.018% |
| 2022-06-29 | 54.74 | 54.82 | 54.72 | 54.82 | +0.164% | 1,091,197 | -0.109% |
| 2022-06-28 | 54.77 | 54.80 | 54.71 | 54.73 | -0.018% | 621,998 | +0.055% |
| 2022-06-27 | 54.76 | 54.77 | 54.67 | 54.74 | +0.146% | 1,733,522 | +0.037% |
| 2022-06-24 | 54.66 | 55.12 | 54.42 | 54.66 | 0.000% | 3,837,372 | +0.183% |
| 2022-06-23 | 54.55 | 54.68 | 54.55 | 54.66 | +0.128% | 536,127 | +0.183% |
| 2022-06-22 | 54.51 | 54.62 | 54.51 | 54.59 | +0.037% | 1,347,437 | +0.311% |
| 2022-06-21 | 54.37 | 54.57 | 54.31 | 54.57 | +0.497% | 942,769 | +0.348% |
| 2022-06-17 | 54.40 | 54.47 | 53.87 | 54.30 | +0.055% | 2,360,698 | +0.847% |
| 2022-06-16 | 54.25 | 54.51 | 54.21 | 54.27 | -0.385% | 1,772,529 | +0.903% |
| 2022-06-15 | 54.21 | 54.62 | 54.18 | 54.48 | +0.387% | 1,402,353 | +0.514% |
| 2022-06-14 | 54.45 | 54.45 | 54.11 | 54.27 | -0.147% | 2,189,471 | +0.903% |
| 2022-06-13 | 54.50 | 54.57 | 54.30 | 54.35 | -0.348% | 1,114,619 | +0.754% |
| 2022-06-10 | 54.63 | 54.66 | 54.52 | 54.54 | -0.110% | 1,407,598 | +0.403% |
| 2022-06-09 | 54.59 | 54.63 | 54.51 | 54.60 | 0.000% | 631,123 | +0.293% |
| 2022-06-08 | 54.52 | 54.60 | 54.47 | 54.60 | +0.220% | 912,239 | +0.293% |
| 2022-06-07 | 54.50 | 54.63 | 54.47 | 54.48 | +0.092% | 911,093 | +0.514% |
| 2022-06-06 | 54.60 | 54.62 | 54.37 | 54.43 | -0.439% | 3,284,810 | +0.606% |
| 2022-06-03 | 54.57 | 54.71 | 54.57 | 54.67 | +0.037% | 1,826,808 | +0.165% |
| 2022-06-02 | 54.55 | 54.66 | 54.51 | 54.65 | +0.238% | 1,303,789 | +0.201% |
| 2022-06-01 | 54.50 | 54.60 | 54.45 | 54.52 | +0.110% | 1,444,893 | +0.440% |
| 2022-05-31 | 54.45 | 54.70 | 54.26 | 54.46 | 0.000% | 1,928,017 | +0.551% |
| 2022-05-27 | 54.45 | 54.49 | 54.36 | 54.46 | +0.239% | 1,165,116 | +0.551% |
| 2022-05-26 | 54.41 | 54.47 | 54.33 | 54.33 | -0.037% | 1,535,843 | +0.791% |
| 2022-05-25 | 54.30 | 54.49 | 54.30 | 54.35 | +0.092% | 1,356,809 | +0.754% |
| 2022-05-24 | 54.23 | 54.39 | 54.21 | 54.30 | -0.074% | 940,420 | +0.847% |
| 2022-05-23 | 54.25 | 54.35 | 54.16 | 54.34 | +0.074% | 1,175,886 | +0.773% |
| 2022-05-20 | 54.10 | 54.30 | 54.05 | 54.30 | +0.388% | 1,674,970 | +0.847% |
| 2022-05-19 | 54.15 | 54.20 | 54.05 | 54.09 | -0.018% | 1,869,186 | +1.239% |
| 2022-05-18 | 54.05 | 54.24 | 54.05 | 54.10 | -0.148% | 2,411,541 | +1.220% |
| 2022-05-17 | 54.07 | 54.19 | 53.85 | 54.18 | +0.482% | 2,219,943 | +1.071% |
| 2022-05-16 | 53.72 | 54.16 | 53.62 | 53.92 | +0.485% | 1,997,309 | +1.558% |
| 2022-05-13 | 53.62 | 53.97 | 53.24 | 53.66 | +0.168% | 3,349,994 | +2.050% |
| 2022-05-12 | 53.95 | 54.00 | 53.50 | 53.57 | -0.796% | 2,738,446 | +2.221% |
| 2022-05-11 | 54.12 | 54.35 | 54.00 | 54.00 | -0.461% | 1,967,906 | +1.407% |
| 2022-05-10 | 54.30 | 54.35 | 54.06 | 54.25 | +0.351% | 2,579,485 | +0.940% |
| 2022-05-09 | 54.38 | 54.38 | 54.00 | 54.06 | -0.625% | 3,739,250 | +1.295% |
| 2022-05-06 | 54.38 | 54.48 | 54.35 | 54.40 | -0.037% | 1,675,561 | +0.662% |
| 2022-05-05 | 54.39 | 54.44 | 54.30 | 54.42 | +0.055% | 1,401,380 | +0.625% |
| 2022-05-04 | 54.38 | 54.48 | 54.35 | 54.39 | -0.018% | 3,882,856 | +0.680% |
| 2022-05-03 | 54.35 | 54.48 | 54.34 | 54.40 | +0.055% | 2,353,224 | +0.662% |
| 2022-05-02 | 54.42 | 54.45 | 54.27 | 54.37 | -0.074% | 3,169,137 | +0.717% |
| 2022-04-29 | 54.42 | 54.51 | 54.39 | 54.41 | -0.147% | 1,933,446 | +0.643% |
| 2022-04-28 | 54.43 | 54.49 | 54.35 | 54.49 | +0.165% | 3,274,671 | +0.496% |
| 2022-04-27 | 54.45 | 54.47 | 54.37 | 54.40 | -0.055% | 2,166,952 | +0.662% |
| 2022-04-26 | 54.49 | 54.54 | 54.41 | 54.43 | -0.128% | 2,428,392 | +0.606% |
| 2022-04-25 | 54.44 | 54.60 | 54.41 | 54.50 | +0.276% | 4,427,079 | +0.477% |
| 2022-04-22 | 54.47 | 54.49 | 54.31 | 54.35 | -0.165% | 2,904,213 | +0.754% |
| 2022-04-21 | 54.55 | 54.57 | 54.38 | 54.44 | -0.092% | 4,155,030 | +0.588% |
| 2022-04-20 | 54.46 | 54.65 | 54.44 | 54.49 | +0.073% | 4,106,776 | +0.496% |
| 2022-04-19 | 54.47 | 54.48 | 54.43 | 54.45 | +0.018% | 5,260,623 | +0.569% |
| 2022-04-18 | 54.45 | 54.48 | 54.42 | 54.44 | 0.000% | 3,624,549 | +0.588% |
| 2022-04-14 | 54.45 | 54.53 | 54.42 | 54.44 | +0.018% | 4,719,311 | +0.588% |
| 2022-04-13 | 54.54 | 54.58 | 54.34 | 54.43 | -0.092% | 4,870,414 | +0.606% |
| 2022-04-12 | 54.55 | 54.60 | 54.44 | 54.48 | -0.037% | 4,635,057 | +0.514% |
| 2022-04-11 | 54.55 | 54.66 | 54.48 | 54.50 | -0.183% | 5,103,541 | +0.477% |
| 2022-04-08 | 54.54 | 54.70 | 54.47 | 54.60 | +0.183% | 3,884,172 | +0.293% |
| 2022-04-07 | 54.49 | 54.63 | 54.46 | 54.50 | +11.247% | 18,371,019 | +0.477% |
| 2022-04-06 | 48.27 | 49.53 | 48.01 | 48.99 | +0.699% | 666,844 | +11.778% |
| 2022-04-05 | 49.24 | 49.74 | 48.54 | 48.65 | -1.178% | 675,454 | +12.559% |
| 2022-04-04 | 49.03 | 49.54 | 48.67 | 49.23 | +0.306% | 465,687 | +11.233% |
| 2022-04-01 | 48.71 | 49.16 | 48.40 | 49.08 | +0.822% | 543,952 | +11.573% |
| 2022-03-31 | 48.96 | 49.29 | 48.50 | 48.68 | -0.754% | 452,170 | +12.490% |
| 2022-03-30 | 49.13 | 49.25 | 48.65 | 49.05 | -0.426% | 802,269 | +11.641% |
| 2022-03-29 | 48.31 | 49.30 | 48.31 | 49.26 | +2.178% | 529,503 | +11.165% |
| 2022-03-28 | 48.00 | 48.41 | 47.74 | 48.21 | -0.207% | 420,998 | +13.586% |
| 2022-03-25 | 47.73 | 49.54 | 47.48 | 48.31 | +2.591% | 754,792 | +13.351% |
| 2022-03-24 | 46.22 | 47.21 | 45.95 | 47.09 | +1.926% | 538,599 | +16.288% |
| 2022-03-23 | 47.24 | 47.24 | 45.97 | 46.20 | -2.305% | 460,568 | +18.528% |
| 2022-03-22 | 47.84 | 47.94 | 47.05 | 47.29 | -1.026% | 730,017 | +15.796% |
| 2022-03-21 | 47.32 | 48.17 | 47.32 | 47.78 | +0.611% | 452,025 | +14.609% |
| 2022-03-18 | 48.21 | 48.60 | 46.59 | 47.49 | -1.697% | 1,327,491 | +15.308% |
| 2022-03-17 | 47.70 | 48.34 | 47.53 | 48.31 | +0.982% | 575,871 | +13.351% |
| 2022-03-16 | 46.98 | 47.92 | 46.67 | 47.84 | +2.070% | 1,240,006 | +14.465% |
| 2022-03-15 | 47.52 | 47.72 | 46.41 | 46.87 | -1.056% | 657,437 | +16.834% |
| 2022-03-14 | 47.91 | 48.47 | 47.17 | 47.37 | -0.982% | 764,894 | +15.601% |
| 2022-03-11 | 47.67 | 48.00 | 46.69 | 47.84 | +0.568% | 824,488 | +14.465% |
| 2022-03-10 | 46.47 | 47.68 | 46.27 | 47.57 | +1.689% | 573,110 | +15.115% |
| 2022-03-09 | 46.76 | 46.97 | 46.35 | 46.78 | +1.321% | 673,528 | +17.059% |
| 2022-03-08 | 45.92 | 46.72 | 45.59 | 46.17 | +1.317% | 1,184,866 | +18.605% |
| 2022-03-07 | 46.79 | 46.79 | 45.46 | 45.57 | -2.939% | 741,344 | +20.167% |
| 2022-03-04 | 46.82 | 47.13 | 46.30 | 46.95 | -0.509% | 646,065 | +16.635% |
| 2022-03-03 | 47.00 | 47.43 | 46.50 | 47.19 | +0.920% | 738,670 | +16.042% |
| 2022-03-02 | 46.48 | 47.04 | 46.40 | 46.76 | +1.366% | 856,654 | +17.109% |
| 2022-03-01 | 45.24 | 46.36 | 45.16 | 46.13 | +1.742% | 1,031,580 | +18.708% |
| 2022-02-28 | 45.66 | 45.79 | 44.79 | 45.34 | -1.306% | 1,376,483 | +20.776% |
| 2022-02-25 | 44.94 | 46.19 | 44.61 | 45.94 | +2.453% | 1,300,884 | +19.199% |
| 2022-02-24 | 43.97 | 44.89 | 43.77 | 44.84 | -0.045% | 1,101,146 | +22.123% |
| 2022-02-23 | 45.45 | 45.55 | 44.25 | 44.86 | -1.124% | 954,323 | +22.069% |
| 2022-02-22 | 43.00 | 45.53 | 42.98 | 45.37 | +7.410% | 3,110,836 | +20.696% |
| 2022-02-18 | 42.39 | 42.84 | 41.97 | 42.24 | -0.424% | 588,897 | +29.640% |
| 2022-02-17 | 43.13 | 43.13 | 42.39 | 42.42 | -2.010% | 576,615 | +29.090% |
| 2022-02-16 | 43.70 | 43.74 | 42.97 | 43.29 | -1.277% | 366,097 | +26.496% |
| 2022-02-15 | 43.58 | 44.08 | 43.30 | 43.85 | +1.434% | 435,803 | +24.880% |
| 2022-02-14 | 43.40 | 43.90 | 42.94 | 43.23 | +0.162% | 590,317 | +26.671% |
| 2022-02-11 | 43.06 | 43.81 | 42.66 | 43.16 | -0.300% | 525,086 | +26.877% |
| 2022-02-10 | 43.51 | 43.83 | 42.95 | 43.29 | -1.434% | 573,966 | +26.496% |
| 2022-02-09 | 42.78 | 43.97 | 42.41 | 43.92 | +3.002% | 378,637 | +24.681% |
| 2022-02-08 | 41.87 | 42.66 | 41.87 | 42.64 | +1.524% | 324,595 | +28.424% |
| 2022-02-07 | 41.87 | 42.85 | 41.70 | 42.00 | +1.034% | 688,925 | +30.381% |
| 2022-02-04 | 43.01 | 43.20 | 40.52 | 41.57 | -2.692% | 991,161 | +31.730% |
| 2022-02-03 | 42.87 | 43.16 | 42.52 | 42.72 | -1.157% | 623,051 | +28.184% |
| 2022-02-02 | 43.53 | 43.89 | 43.04 | 43.22 | -0.849% | 419,797 | +26.701% |
| 2022-02-01 | 43.07 | 43.63 | 42.72 | 43.59 | +1.443% | 472,482 | +25.625% |
| 2022-01-31 | 42.10 | 43.01 | 41.68 | 42.97 | +1.728% | 810,274 | +27.438% |
| 2022-01-28 | 41.52 | 42.26 | 41.18 | 42.24 | +1.538% | 666,048 | +29.640% |
| 2022-01-27 | 41.87 | 42.41 | 41.08 | 41.60 | -0.550% | 606,044 | +31.635% |
| 2022-01-26 | 42.53 | 42.89 | 41.46 | 41.83 | -0.736% | 565,559 | +30.911% |
| 2022-01-25 | 43.47 | 43.47 | 41.35 | 42.14 | -2.612% | 712,169 | +29.948% |
| 2022-01-24 | 42.34 | 43.33 | 41.76 | 43.27 | +1.264% | 740,080 | +26.554% |
| 2022-01-21 | 43.30 | 43.61 | 42.73 | 42.73 | -1.702% | 538,572 | +28.154% |
| 2022-01-20 | 43.22 | 44.05 | 43.14 | 43.47 | +0.695% | 1,036,548 | +25.972% |
| 2022-01-19 | 43.42 | 43.82 | 43.07 | 43.17 | -0.622% | 478,330 | +26.847% |
| 2022-01-18 | 43.32 | 43.72 | 42.67 | 43.44 | -0.321% | 607,130 | +26.059% |
| 2022-01-14 | 43.06 | 43.81 | 42.94 | 43.58 | +0.950% | 722,931 | +25.654% |
| 2022-01-13 | 43.56 | 43.84 | 43.05 | 43.17 | -0.208% | 600,060 | +26.847% |
| 2022-01-12 | 43.10 | 43.60 | 42.93 | 43.26 | +0.441% | 703,191 | +26.583% |
| 2022-01-11 | 42.75 | 43.09 | 41.65 | 43.07 | +0.749% | 542,643 | +27.142% |
| 2022-01-10 | 42.20 | 42.81 | 41.42 | 42.75 | +0.825% | 890,068 | +28.094% |
| 2022-01-07 | 42.02 | 42.54 | 41.86 | 42.40 | +0.808% | 552,945 | +29.151% |
| 2022-01-06 | 42.07 | 42.64 | 41.40 | 42.06 | -0.048% | 501,330 | +30.195% |
| 2022-01-05 | 42.79 | 43.32 | 42.06 | 42.08 | -1.774% | 746,186 | +30.133% |
| 2022-01-04 | 42.95 | 43.22 | 42.27 | 42.84 | +0.164% | 515,885 | +27.824% |
| 2022-01-03 | 41.91 | 42.89 | 41.55 | 42.77 | +2.468% | 688,186 | +28.034% |
| 2021-12-31 | 41.74 | 42.50 | 41.69 | 41.74 | -0.120% | 377,932 | +31.193% |
| 2021-12-30 | 41.63 | 42.28 | 41.63 | 41.79 | +0.096% | 439,243 | +31.036% |
| 2021-12-29 | 42.12 | 42.12 | 41.66 | 41.75 | -0.690% | 837,375 | +31.162% |
| 2021-12-28 | 41.15 | 42.18 | 41.06 | 42.04 | +2.163% | 584,087 | +30.257% |
| 2021-12-27 | 41.03 | 41.16 | 40.68 | 41.15 | +0.219% | 416,376 | +33.074% |
| 2021-12-23 | 40.84 | 41.26 | 40.83 | 41.06 | +0.810% | 393,482 | +33.366% |
| 2021-12-22 | 40.38 | 40.76 | 40.09 | 40.73 | +0.618% | 496,571 | +34.446% |
| 2021-12-21 | 40.16 | 40.92 | 40.10 | 40.48 | +1.023% | 660,046 | +35.277% |
| 2021-12-20 | 39.96 | 40.29 | 39.48 | 40.07 | -1.159% | 924,563 | +36.661% |
| 2021-12-17 | 39.29 | 40.64 | 39.08 | 40.54 | +3.366% | 2,042,804 | +35.076% |
| 2021-12-16 | 39.73 | 40.46 | 38.95 | 39.22 | -3.280% | 1,047,255 | +39.623% |
| 2021-12-15 | 40.28 | 40.57 | 39.95 | 40.55 | +0.521% | 1,129,993 | +35.043% |
| 2021-12-14 | 40.30 | 40.76 | 39.96 | 40.34 | +0.050% | 1,364,457 | +35.746% |
| 2021-12-13 | 39.40 | 40.47 | 39.40 | 40.32 | +1.792% | 887,824 | +35.813% |
| 2021-12-10 | 40.33 | 40.45 | 39.56 | 39.61 | -1.000% | 499,124 | +38.248% |
| 2021-12-09 | 40.09 | 40.21 | 39.47 | 40.01 | -0.941% | 936,705 | +36.866% |
| 2021-12-08 | 40.82 | 41.05 | 40.33 | 40.39 | -0.688% | 1,064,434 | +35.578% |
| 2021-12-07 | 41.28 | 41.66 | 40.55 | 40.67 | -0.805% | 784,679 | +34.645% |
| 2021-12-06 | 40.66 | 41.54 | 40.52 | 41.00 | +1.914% | 638,547 | +33.561% |
| 2021-12-03 | 40.39 | 40.67 | 39.94 | 40.23 | +0.050% | 722,680 | +36.117% |
| 2021-12-02 | 38.93 | 40.39 | 38.93 | 40.21 | +3.634% | 854,521 | +36.185% |
| 2021-12-01 | 39.00 | 39.90 | 38.80 | 38.80 | +0.414% | 1,083,490 | +41.134% |
| 2021-11-30 | 39.43 | 39.72 | 38.53 | 38.64 | -2.152% | 1,247,629 | +41.718% |
| 2021-11-29 | 40.25 | 40.52 | 39.48 | 39.49 | -0.679% | 905,061 | +38.668% |
| 2021-11-26 | 39.75 | 40.10 | 39.08 | 39.76 | -1.266% | 546,756 | +37.726% |
| 2021-11-24 | 40.25 | 40.54 | 39.94 | 40.27 | -0.346% | 750,957 | +35.982% |
| 2021-11-23 | 40.56 | 40.73 | 40.17 | 40.41 | -0.419% | 501,857 | +35.511% |
| 2021-11-22 | 40.21 | 40.86 | 39.97 | 40.58 | +1.021% | 464,189 | +34.943% |
| 2021-11-19 | 40.19 | 40.33 | 39.96 | 40.17 | +0.075% | 578,108 | +36.321% |
| 2021-11-18 | 40.92 | 40.92 | 39.71 | 40.14 | -1.882% | 733,146 | +36.423% |
| 2021-11-17 | 41.24 | 41.62 | 40.49 | 40.91 | -1.112% | 588,638 | +33.855% |
| 2021-11-16 | 41.94 | 41.99 | 41.34 | 41.37 | -1.500% | 773,900 | +32.366% |
| 2021-11-15 | 42.52 | 42.66 | 41.89 | 42.00 | -0.568% | 763,073 | +30.381% |
| 2021-11-12 | 42.43 | 42.77 | 41.95 | 42.24 | -0.354% | 554,860 | +29.640% |
| 2021-11-11 | 42.50 | 42.63 | 41.85 | 42.39 | -0.212% | 560,602 | +29.181% |
| 2021-11-10 | 43.21 | 43.69 | 42.21 | 42.48 | -1.780% | 588,735 | +28.908% |
| 2021-11-09 | 43.00 | 43.30 | 42.82 | 43.25 | +0.652% | 695,306 | +26.613% |
| 2021-11-08 | 44.01 | 44.19 | 42.66 | 42.97 | -2.185% | 1,237,610 | +27.438% |
| 2021-11-05 | 43.63 | 44.55 | 43.59 | 43.93 | +2.092% | 1,575,945 | +24.653% |
| 2021-11-04 | 43.94 | 44.40 | 42.90 | 43.03 | -2.160% | 4,380,760 | +27.260% |
| 2021-11-03 | 44.99 | 44.99 | 41.63 | 43.98 | +1.057% | 2,449,295 | +24.511% |
| 2021-11-02 | 44.79 | 44.89 | 43.27 | 43.52 | -2.879% | 1,837,626 | +25.827% |
| 2021-11-01 | 43.57 | 44.85 | 43.57 | 44.81 | +2.964% | 717,880 | +22.205% |
| 2021-10-29 | 41.75 | 43.58 | 41.72 | 43.52 | +3.397% | 777,013 | +25.827% |
| 2021-10-28 | 42.05 | 42.63 | 41.78 | 42.09 | +0.453% | 887,637 | +30.102% |
| 2021-10-27 | 43.45 | 43.45 | 41.88 | 41.90 | -3.745% | 666,838 | +30.692% |
| 2021-10-26 | 44.64 | 44.64 | 43.42 | 43.53 | -2.004% | 540,032 | +25.798% |
| 2021-10-25 | 44.20 | 44.54 | 44.07 | 44.42 | +0.498% | 584,455 | +23.278% |
| 2021-10-22 | 44.42 | 44.56 | 43.86 | 44.20 | -0.293% | 443,710 | +23.891% |
| 2021-10-21 | 43.94 | 44.35 | 43.92 | 44.33 | +0.226% | 436,980 | +23.528% |
| 2021-10-20 | 43.95 | 44.49 | 43.93 | 44.23 | +0.546% | 610,949 | +23.807% |
| 2021-10-19 | 43.17 | 44.05 | 43.05 | 43.99 | +2.160% | 786,224 | +24.483% |
| 2021-10-18 | 44.60 | 44.60 | 43.05 | 43.06 | -3.884% | 937,355 | +27.171% |
| 2021-10-15 | 45.22 | 45.33 | 44.76 | 44.80 | -0.533% | 727,466 | +22.232% |
| 2021-10-14 | 44.64 | 45.20 | 44.62 | 45.04 | +1.808% | 560,595 | +21.581% |
| 2021-10-13 | 43.71 | 44.29 | 43.52 | 44.24 | +1.097% | 678,425 | +23.779% |
| 2021-10-12 | 43.32 | 43.84 | 43.32 | 43.76 | +0.806% | 423,679 | +25.137% |
| 2021-10-11 | 43.61 | 44.04 | 43.40 | 43.41 | -0.573% | 313,138 | +26.146% |
| 2021-10-08 | 43.95 | 44.21 | 43.57 | 43.66 | -0.114% | 401,802 | +25.424% |
| 2021-10-07 | 43.61 | 44.19 | 43.61 | 43.71 | +0.924% | 661,127 | +25.280% |
| 2021-10-06 | 42.91 | 43.31 | 42.61 | 43.31 | +0.464% | 769,458 | +26.437% |
| 2021-10-05 | 43.14 | 43.49 | 42.83 | 43.11 | -0.231% | 997,999 | +27.024% |
| 2021-10-04 | 43.41 | 43.87 | 43.04 | 43.21 | -0.254% | 651,281 | +26.730% |
| 2021-10-01 | 42.76 | 43.77 | 42.00 | 43.32 | +1.810% | 770,653 | +26.408% |
| 2021-09-30 | 42.99 | 43.64 | 42.29 | 42.55 | -0.351% | 857,804 | +28.696% |
| 2021-09-29 | 42.95 | 43.19 | 42.57 | 42.70 | -0.605% | 1,018,245 | +28.244% |
| 2021-09-28 | 43.49 | 43.82 | 42.93 | 42.96 | -1.490% | 941,223 | +27.467% |
| 2021-09-27 | 43.69 | 44.13 | 43.56 | 43.61 | -0.343% | 716,029 | +25.568% |
| 2021-09-24 | 43.32 | 43.94 | 43.05 | 43.76 | +0.853% | 642,786 | +25.137% |
| 2021-09-23 | 42.84 | 43.98 | 42.70 | 43.39 | +2.022% | 929,590 | +26.204% |
| 2021-09-22 | 41.93 | 42.82 | 41.93 | 42.53 | +1.698% | 1,218,455 | +28.756% |
| 2021-09-21 | 42.20 | 42.60 | 41.78 | 41.82 | -0.547% | 1,253,189 | +30.942% |
| 2021-09-20 | 41.96 | 42.16 | 41.44 | 42.05 | -0.708% | 1,076,546 | +30.226% |
| 2021-09-17 | 42.56 | 42.74 | 42.34 | 42.35 | -0.564% | 1,938,339 | +29.303% |
| 2021-09-16 | 42.53 | 42.73 | 42.31 | 42.59 | +0.212% | 732,098 | +28.575% |
| 2021-09-15 | 42.03 | 42.64 | 41.95 | 42.50 | +0.497% | 754,239 | +28.847% |
| 2021-09-14 | 43.03 | 43.03 | 42.12 | 42.29 | -1.422% | 869,136 | +29.487% |
| 2021-09-13 | 42.58 | 43.02 | 42.50 | 42.90 | +1.108% | 769,775 | +27.646% |
| 2021-09-10 | 42.28 | 42.56 | 42.06 | 42.43 | +0.688% | 872,211 | +29.060% |
| 2021-09-09 | 41.82 | 42.45 | 41.17 | 42.14 | +0.597% | 855,511 | +29.948% |
| 2021-09-08 | 41.44 | 42.17 | 41.31 | 41.89 | +1.232% | 1,575,834 | +30.723% |
| 2021-09-07 | 41.14 | 41.80 | 40.89 | 41.38 | +0.583% | 1,507,749 | +32.334% |
| 2021-09-03 | 41.04 | 41.27 | 40.80 | 41.14 | +0.146% | 706,862 | +33.106% |
| 2021-09-02 | 41.64 | 41.73 | 41.00 | 41.08 | -1.084% | 1,036,495 | +33.301% |
| 2021-09-01 | 41.69 | 41.82 | 41.13 | 41.53 | -0.168% | 799,477 | +31.856% |
| 2021-08-31 | 41.26 | 41.92 | 41.17 | 41.60 | -0.144% | 1,545,379 | +31.635% |
| 2021-08-30 | 42.00 | 42.35 | 41.49 | 41.66 | -0.406% | 823,238 | +31.445% |
| 2021-08-27 | 40.84 | 42.12 | 40.72 | 41.83 | +2.099% | 1,582,647 | +30.911% |
| 2021-08-26 | 41.63 | 41.63 | 40.95 | 40.97 | -1.230% | 719,901 | +33.659% |
| 2021-08-25 | 40.93 | 41.58 | 40.48 | 41.48 | +1.468% | 922,190 | +32.015% |
| 2021-08-24 | 40.45 | 41.13 | 40.45 | 40.88 | +1.314% | 648,584 | +33.953% |
| 2021-08-23 | 40.00 | 40.48 | 39.78 | 40.35 | +0.523% | 676,364 | +35.713% |
| 2021-08-20 | 40.55 | 40.95 | 40.03 | 40.14 | -0.840% | 884,406 | +36.423% |
| 2021-08-19 | 41.39 | 41.66 | 40.12 | 40.48 | -2.762% | 1,173,212 | +35.277% |
| 2021-08-18 | 40.96 | 42.65 | 40.01 | 41.63 | -8.485% | 3,188,837 | +31.540% |
| 2021-08-17 | 45.82 | 45.97 | 45.19 | 45.49 | -0.915% | 1,637,314 | +20.378% |
| 2021-08-16 | 45.98 | 46.35 | 45.55 | 45.91 | -0.477% | 1,371,753 | +19.277% |
| 2021-08-13 | 46.45 | 46.82 | 46.11 | 46.13 | -0.710% | 345,303 | +18.708% |
| 2021-08-12 | 46.60 | 46.95 | 46.24 | 46.46 | -0.557% | 397,375 | +17.865% |
| 2021-08-11 | 46.41 | 46.82 | 46.10 | 46.72 | +1.367% | 531,202 | +17.209% |
| 2021-08-10 | 46.20 | 46.31 | 45.83 | 46.09 | -0.432% | 342,926 | +18.811% |
| 2021-08-09 | 46.65 | 46.80 | 46.21 | 46.29 | -0.857% | 392,193 | +18.298% |
| 2021-08-06 | 46.44 | 46.94 | 46.37 | 46.69 | +0.755% | 525,305 | +17.284% |
| 2021-08-05 | 46.56 | 46.90 | 46.23 | 46.34 | -0.473% | 498,052 | +18.170% |
| 2021-08-04 | 47.33 | 47.42 | 46.53 | 46.56 | -1.876% | 407,063 | +17.612% |
| 2021-08-03 | 47.27 | 47.45 | 46.82 | 47.45 | -0.084% | 481,166 | +15.406% |
| 2021-08-02 | 48.17 | 48.59 | 47.45 | 47.49 | -1.042% | 466,234 | +15.308% |
| 2021-07-30 | 48.09 | 48.53 | 47.78 | 47.99 | -0.477% | 508,362 | +14.107% |
| 2021-07-29 | 48.29 | 48.82 | 48.19 | 48.22 | +0.145% | 1,220,845 | +13.563% |
| 2021-07-28 | 48.04 | 48.48 | 47.82 | 48.15 | +0.125% | 314,293 | +13.728% |
| 2021-07-27 | 48.19 | 48.29 | 47.75 | 48.09 | -0.558% | 348,314 | +13.870% |
| 2021-07-26 | 48.10 | 48.62 | 47.77 | 48.36 | +0.207% | 412,177 | +13.234% |
| 2021-07-23 | 48.51 | 48.54 | 48.20 | 48.26 | +0.083% | 385,507 | +13.469% |
| 2021-07-22 | 48.50 | 48.50 | 47.82 | 48.22 | -0.802% | 446,658 | +13.563% |
| 2021-07-21 | 48.49 | 48.91 | 48.04 | 48.61 | +0.475% | 362,166 | +12.652% |
| 2021-07-20 | 47.25 | 48.70 | 47.25 | 48.38 | +2.262% | 668,323 | +13.187% |
| 2021-07-19 | 47.64 | 47.83 | 46.95 | 47.31 | -2.110% | 603,354 | +15.747% |
| 2021-07-16 | 48.88 | 49.33 | 48.25 | 48.33 | -1.307% | 430,528 | +13.304% |
| 2021-07-15 | 49.52 | 49.63 | 48.88 | 48.97 | -0.770% | 484,936 | +11.824% |
| 2021-07-14 | 49.38 | 49.74 | 49.30 | 49.35 | +0.591% | 426,352 | +10.963% |
| 2021-07-13 | 49.39 | 49.69 | 48.83 | 49.06 | -1.029% | 518,614 | +11.618% |
| 2021-07-12 | 49.73 | 49.89 | 49.24 | 49.57 | -0.741% | 767,719 | +10.470% |
| 2021-07-09 | 49.72 | 50.24 | 49.72 | 49.94 | +0.828% | 347,749 | +9.652% |
| 2021-07-08 | 49.41 | 50.05 | 49.03 | 49.53 | -0.920% | 663,224 | +10.559% |
| 2021-07-07 | 49.48 | 50.07 | 48.97 | 49.99 | +1.544% | 673,302 | +9.542% |
| 2021-07-06 | 49.83 | 49.84 | 48.78 | 49.23 | -1.382% | 654,824 | +11.233% |
| 2021-07-02 | 50.09 | 50.31 | 49.78 | 49.92 | -0.339% | 523,408 | +9.696% |
| 2021-07-01 | 49.75 | 50.62 | 49.75 | 50.09 | +0.805% | 1,275,169 | +9.323% |
| 2021-06-30 | 49.83 | 50.05 | 49.39 | 49.69 | -0.580% | 2,313,772 | +10.203% |
| 2021-06-29 | 49.98 | 50.33 | 49.74 | 49.98 | -0.060% | 744,114 | +9.564% |
| 2021-06-28 | 50.57 | 50.84 | 49.73 | 50.01 | -1.049% | 687,828 | +9.498% |
| 2021-06-25 | 50.35 | 50.96 | 50.21 | 50.54 | +0.477% | 1,100,987 | +8.350% |
| 2021-06-24 | 50.50 | 50.63 | 50.05 | 50.30 | -0.218% | 651,507 | +8.867% |
| 2021-06-23 | 50.61 | 50.91 | 50.38 | 50.41 | -0.572% | 374,322 | +8.629% |
| 2021-06-22 | 50.76 | 51.03 | 50.34 | 50.70 | -0.569% | 327,721 | +8.008% |
| 2021-06-21 | 50.36 | 51.20 | 50.09 | 50.99 | +1.452% | 520,594 | +7.394% |
| 2021-06-18 | 51.06 | 51.57 | 50.22 | 50.26 | -2.766% | 874,016 | +8.953% |
| 2021-06-17 | 51.47 | 52.02 | 51.33 | 51.69 | +0.252% | 858,311 | +5.939% |
| 2021-06-16 | 52.03 | 52.27 | 50.96 | 51.56 | -1.226% | 562,572 | +6.206% |
| 2021-06-15 | 52.93 | 53.18 | 52.10 | 52.20 | -1.528% | 487,762 | +4.904% |
| 2021-06-14 | 53.54 | 53.87 | 52.92 | 53.01 | -0.749% | 508,329 | +3.301% |
| 2021-06-11 | 53.96 | 53.99 | 53.11 | 53.41 | -0.670% | 698,207 | +2.528% |
| 2021-06-10 | 53.39 | 53.87 | 53.09 | 53.77 | +0.863% | 419,804 | +1.841% |
| 2021-06-09 | 53.15 | 53.45 | 52.90 | 53.31 | +0.566% | 324,220 | +2.720% |
| 2021-06-08 | 52.09 | 53.25 | 51.83 | 53.01 | +2.021% | 455,887 | +3.301% |
| 2021-06-07 | 53.22 | 53.35 | 51.87 | 51.96 | -2.018% | 603,910 | +5.389% |
| 2021-06-04 | 52.54 | 53.26 | 52.49 | 53.03 | +0.875% | 409,609 | +3.262% |
| 2021-06-03 | 52.23 | 52.64 | 51.44 | 52.57 | +1.232% | 633,850 | +4.166% |
| 2021-06-02 | 52.64 | 52.64 | 51.63 | 51.93 | -1.161% | 681,270 | +5.450% |
| 2021-06-01 | 52.64 | 52.97 | 52.16 | 52.54 | +0.382% | 360,353 | +4.225% |
| 2021-05-28 | 52.49 | 52.72 | 51.78 | 52.34 | +0.249% | 533,079 | +4.624% |
| 2021-05-27 | 52.59 | 52.99 | 52.14 | 52.21 | -0.229% | 726,139 | +4.884% |
| 2021-05-26 | 52.29 | 52.79 | 52.02 | 52.33 | -0.153% | 331,169 | +4.644% |
| 2021-05-25 | 53.38 | 53.38 | 52.29 | 52.41 | -1.206% | 291,440 | +4.484% |
| 2021-05-24 | 52.63 | 53.24 | 52.51 | 53.05 | +1.357% | 320,798 | +3.223% |
| 2021-05-21 | 52.81 | 52.90 | 52.25 | 52.34 | -0.475% | 503,300 | +4.624% |
| 2021-05-20 | 52.18 | 52.96 | 51.99 | 52.59 | +0.921% | 377,666 | +4.126% |
| 2021-05-19 | 52.21 | 53.34 | 51.72 | 52.11 | -1.400% | 420,405 | +5.085% |
| 2021-05-18 | 53.05 | 53.98 | 52.73 | 52.85 | -0.095% | 606,549 | +3.614% |
| 2021-05-17 | 52.76 | 53.28 | 52.76 | 52.90 | +0.057% | 345,323 | +3.516% |
| 2021-05-14 | 52.46 | 53.00 | 52.37 | 52.87 | +1.322% | 350,445 | +3.575% |
| 2021-05-13 | 51.55 | 52.45 | 51.32 | 52.18 | +1.261% | 482,937 | +4.944% |
| 2021-05-12 | 52.16 | 53.45 | 51.46 | 51.53 | -2.090% | 691,309 | +6.268% |
| 2021-05-11 | 52.62 | 53.60 | 52.50 | 52.63 | -1.034% | 429,001 | +4.047% |
| 2021-05-10 | 53.30 | 53.86 | 53.14 | 53.18 | -0.468% | 489,802 | +2.971% |
| 2021-05-07 | 53.77 | 54.95 | 51.38 | 53.43 | -2.017% | 913,882 | +2.489% |
| 2021-05-06 | 54.17 | 54.55 | 53.70 | 54.53 | +0.963% | 499,738 | +0.422% |
| 2021-05-05 | 54.78 | 54.78 | 53.28 | 54.01 | -1.189% | 534,861 | +1.389% |
| 2021-05-04 | 54.43 | 54.72 | 54.02 | 54.66 | +0.147% | 368,264 | +0.183% |
| 2021-05-03 | 53.99 | 54.85 | 53.85 | 54.58 | +1.847% | 782,920 | +0.330% |
| 2021-04-30 | 54.26 | 54.84 | 53.17 | 53.59 | -1.868% | 687,892 | +2.183% |
| 2021-04-29 | 54.87 | 55.10 | 54.39 | 54.61 | -0.310% | 392,551 | +0.275% |
| 2021-04-28 | 54.91 | 55.15 | 54.58 | 54.78 | +0.256% | 309,912 | -0.037% |
| 2021-04-27 | 54.66 | 54.96 | 54.23 | 54.64 | +0.294% | 309,451 | +0.220% |
| 2021-04-26 | 54.68 | 54.76 | 53.91 | 54.48 | +0.331% | 416,404 | +0.514% |
| 2021-04-23 | 54.18 | 54.52 | 53.82 | 54.30 | +0.148% | 500,870 | +0.847% |
| 2021-04-22 | 54.40 | 54.94 | 54.00 | 54.22 | -0.477% | 407,384 | +0.996% |
| 2021-04-21 | 54.94 | 55.00 | 54.25 | 54.48 | -0.566% | 484,981 | +0.514% |
| 2021-04-20 | 54.25 | 55.09 | 51.54 | 54.79 | +0.495% | 1,279,376 | -0.055% |
| 2021-04-19 | 54.29 | 54.53 | 53.78 | 54.52 | +0.147% | 1,301,285 | +0.440% |
| 2021-04-16 | 54.71 | 54.71 | 54.06 | 54.44 | +0.332% | 475,766 | +0.588% |
| 2021-04-15 | 54.64 | 54.87 | 53.28 | 54.26 | +0.259% | 328,601 | +0.921% |
| 2021-04-14 | 54.07 | 54.77 | 53.77 | 54.12 | +0.185% | 407,130 | +1.183% |
| 2021-04-13 | 53.97 | 54.14 | 53.40 | 54.02 | +0.056% | 349,303 | +1.370% |
| 2021-04-12 | 54.27 | 54.62 | 53.46 | 53.99 | -0.111% | 394,813 | +1.426% |
| 2021-04-09 | 54.12 | 54.40 | 53.80 | 54.05 | -0.332% | 446,383 | +1.314% |
| 2021-04-08 | 53.96 | 54.24 | 53.67 | 54.23 | +0.500% | 433,592 | +0.977% |
| 2021-04-07 | 54.07 | 54.40 | 53.65 | 53.96 | -0.037% | 339,576 | +1.483% |
| 2021-04-06 | 54.47 | 54.57 | 53.62 | 53.98 | -0.863% | 906,408 | +1.445% |
| 2021-04-05 | 54.49 | 54.77 | 54.07 | 54.45 | +0.535% | 563,996 | +0.569% |
| 2021-04-01 | 54.08 | 54.51 | 51.38 | 54.16 | +0.185% | 503,008 | +1.108% |
| 2021-03-31 | 53.57 | 54.74 | 53.28 | 54.06 | +0.652% | 706,854 | +1.295% |
| 2021-03-30 | 53.39 | 54.12 | 52.44 | 53.71 | +0.864% | 518,815 | +1.955% |
| 2021-03-29 | 53.72 | 54.60 | 53.00 | 53.25 | -1.352% | 522,312 | +2.836% |
| 2021-03-26 | 52.88 | 54.03 | 52.02 | 53.98 | +2.526% | 395,288 | +1.445% |
| 2021-03-25 | 52.00 | 53.42 | 51.46 | 52.65 | +0.554% | 446,320 | +4.008% |
| 2021-03-24 | 53.36 | 53.93 | 52.19 | 52.36 | -1.301% | 577,030 | +4.584% |
| 2021-03-23 | 53.62 | 53.62 | 52.66 | 53.05 | +0.493% | 894,252 | +3.223% |
| 2021-03-22 | 53.80 | 54.20 | 52.50 | 52.79 | -2.023% | 468,707 | +3.732% |
| 2021-03-19 | 53.01 | 54.53 | 52.80 | 53.88 | +1.853% | 1,117,392 | +1.633% |
| 2021-03-18 | 53.43 | 53.59 | 52.49 | 52.90 | -1.636% | 415,922 | +3.516% |
| 2021-03-17 | 53.47 | 53.97 | 52.48 | 53.78 | +0.599% | 529,924 | +1.822% |
| 2021-03-16 | 53.71 | 53.81 | 52.84 | 53.46 | -0.205% | 771,842 | +2.432% |
| 2021-03-15 | 53.03 | 53.67 | 52.54 | 53.57 | +1.612% | 434,631 | +2.221% |
| 2021-03-12 | 52.34 | 52.82 | 52.07 | 52.72 | +1.054% | 455,290 | +3.869% |
| 2021-03-11 | 51.73 | 52.69 | 50.64 | 52.17 | +1.656% | 636,104 | +4.965% |
| 2021-03-10 | 51.86 | 52.01 | 50.96 | 51.32 | -1.003% | 648,853 | +6.703% |
| 2021-03-09 | 53.16 | 53.95 | 51.72 | 51.84 | -0.861% | 643,527 | +5.633% |
| 2021-03-08 | 51.83 | 52.95 | 51.53 | 52.29 | +1.122% | 774,475 | +4.724% |
| 2021-03-05 | 50.13 | 51.75 | 49.61 | 51.71 | +4.444% | 661,569 | +5.898% |
| 2021-03-04 | 50.75 | 51.17 | 48.76 | 49.51 | -2.289% | 606,868 | +10.604% |
| 2021-03-03 | 51.39 | 51.65 | 50.64 | 50.67 | -1.247% | 672,386 | +8.072% |
| 2021-03-02 | 51.45 | 51.95 | 51.02 | 51.31 | -0.639% | 640,554 | +6.724% |
| 2021-03-01 | 51.07 | 51.90 | 50.84 | 51.64 | +2.992% | 804,891 | +6.042% |
| 2021-02-26 | 50.76 | 51.38 | 49.63 | 50.14 | -1.725% | 1,280,594 | +9.214% |
| 2021-02-25 | 52.41 | 52.41 | 51.01 | 51.02 | -2.559% | 786,523 | +7.330% |
| 2021-02-24 | 51.96 | 52.63 | 50.99 | 52.36 | +0.945% | 593,531 | +4.584% |
| 2021-02-23 | 51.82 | 52.30 | 50.43 | 51.87 | -0.116% | 871,013 | +5.572% |
| 2021-02-22 | 50.52 | 51.97 | 50.04 | 51.93 | +2.204% | 702,899 | +5.450% |
| 2021-02-19 | 50.00 | 50.85 | 49.71 | 50.81 | +2.398% | 665,534 | +7.774% |
| 2021-02-18 | 50.78 | 51.20 | 49.58 | 49.62 | -2.858% | 989,227 | +10.359% |
| 2021-02-17 | 50.88 | 51.39 | 50.41 | 51.08 | +0.255% | 824,801 | +7.204% |
| 2021-02-16 | 51.65 | 51.72 | 50.21 | 50.95 | -1.489% | 585,396 | +7.478% |
| 2021-02-12 | 50.64 | 52.18 | 50.41 | 51.72 | +1.452% | 471,190 | +5.878% |
| 2021-02-11 | 51.90 | 52.39 | 50.38 | 50.98 | -1.182% | 1,185,751 | +7.415% |
| 2021-02-10 | 50.32 | 52.11 | 50.31 | 51.59 | +2.830% | 845,303 | +6.145% |
| 2021-02-09 | 51.43 | 51.90 | 49.10 | 50.17 | -9.030% | 2,481,644 | +9.149% |
| 2021-02-08 | 54.59 | 55.51 | 54.39 | 55.15 | +1.941% | 690,120 | -0.707% |
| 2021-02-05 | 53.56 | 54.16 | 53.03 | 54.10 | +1.596% | 422,203 | +1.220% |
| 2021-02-04 | 52.59 | 53.35 | 52.05 | 53.25 | +1.992% | 324,032 | +2.836% |
| 2021-02-03 | 51.98 | 52.51 | 51.66 | 52.21 | +0.173% | 400,760 | +4.884% |
| 2021-02-02 | 51.50 | 52.62 | 51.18 | 52.12 | +0.871% | 477,971 | +5.065% |
| 2021-02-01 | 50.35 | 51.94 | 50.05 | 51.67 | +3.547% | 606,100 | +5.980% |
| 2021-01-29 | 50.46 | 50.95 | 49.81 | 49.90 | -1.208% | 740,835 | +9.739% |
| 2021-01-28 | 50.22 | 51.08 | 49.61 | 50.51 | +0.658% | 709,603 | +8.414% |
| 2021-01-27 | 50.48 | 51.06 | 49.64 | 50.18 | -1.395% | 805,472 | +9.127% |
| 2021-01-26 | 50.41 | 50.96 | 49.88 | 50.89 | +1.314% | 482,774 | +7.605% |
| 2021-01-25 | 49.82 | 50.32 | 49.29 | 50.23 | +0.460% | 477,854 | +9.019% |
| 2021-01-22 | 50.12 | 50.48 | 49.50 | 50.00 | -1.049% | 282,549 | +9.520% |
| 2021-01-21 | 50.43 | 50.82 | 50.15 | 50.53 | +0.139% | 314,061 | +8.371% |
| 2021-01-20 | 50.12 | 50.99 | 49.96 | 50.46 | +0.238% | 779,667 | +8.522% |
| 2021-01-19 | 52.09 | 52.09 | 50.19 | 50.34 | -2.631% | 828,192 | +8.780% |
| 2021-01-15 | 51.67 | 52.18 | 51.13 | 51.70 | -0.443% | 467,021 | +5.919% |
| 2021-01-14 | 51.87 | 52.08 | 51.50 | 51.93 | 0.000% | 563,970 | +5.450% |