Dark

CONE
CyrusOne Inc Common Stock
stock NASDAQ

Inactive

Mar 24, 2022

90.36USD+0.033%(+0.03)1,586,345

Pre-market

0.00USD-100.000%(-90.33)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-24	90.3300	90.3600	90.3000	90.3600	+0.033%	1,586,345	0.000%
2022-03-23	90.3000	90.3500	90.2150	90.3300	+0.055%	1,110,705	+0.033%
2022-03-22	90.3000	90.3600	90.2500	90.2800	-0.022%	1,926,134	+0.089%
2022-03-21	90.3100	90.4400	90.2400	90.3000	+0.055%	1,357,601	+0.066%
2022-03-18	90.3700	90.4500	90.2100	90.2500	-0.155%	3,042,442	+0.122%
2022-03-17	90.1600	90.4000	90.1200	90.3900	+0.211%	1,820,398	-0.033%
2022-03-16	90.1800	90.2550	90.0500	90.2000	0.000%	2,200,669	+0.177%
2022-03-15	90.1500	90.2200	90.0400	90.2000	+0.167%	2,210,006	+0.177%
2022-03-14	90.2100	90.2550	89.9700	90.0500	-0.144%	2,346,242	+0.344%
2022-03-11	90.1950	90.2900	90.1300	90.1800	-0.044%	2,062,301	+0.200%
2022-03-10	90.1500	90.2500	90.0100	90.2200	+0.267%	1,551,635	+0.155%
2022-03-09	90.1500	90.3300	89.9800	89.9800	-0.111%	2,095,187	+0.422%
2022-03-08	90.1400	90.2800	90.0100	90.0800	-0.044%	2,706,968	+0.311%
2022-03-07	90.2300	90.2600	90.0500	90.1200	-0.199%	2,621,157	+0.266%
2022-03-04	90.4000	90.4300	90.1450	90.3000	-0.166%	2,353,940	+0.066%
2022-03-03	90.4000	90.4900	90.2500	90.4500	-0.022%	2,380,878	-0.100%
2022-03-02	90.3000	90.4700	90.2100	90.4700	+0.188%	1,996,110	-0.122%
2022-03-01	90.2100	90.4550	90.2000	90.3000	-0.055%	1,689,311	+0.066%
2022-02-28	90.1600	90.4300	90.0900	90.3500	-0.055%	3,523,292	+0.011%
2022-02-25	90.0800	90.4400	90.0000	90.4000	+0.288%	2,225,565	-0.044%
2022-02-24	89.9100	90.1500	89.7500	90.1400	+0.234%	3,464,816	+0.244%
2022-02-23	90.0300	90.1700	89.8700	89.9300	-0.056%	3,213,229	+0.478%
2022-02-22	89.9100	90.0400	89.8400	89.9800	+0.022%	2,281,628	+0.422%
2022-02-18	89.9300	90.0550	89.8400	89.9600	+0.089%	1,837,680	+0.445%
2022-02-17	89.8800	90.0000	89.8200	89.8800	+0.033%	737,897	+0.534%
2022-02-16	89.8400	89.9300	89.7800	89.8500	-0.044%	1,130,613	+0.568%
2022-02-15	89.8200	89.9600	89.7300	89.8900	+0.134%	1,712,928	+0.523%
2022-02-14	89.7600	89.9200	89.7200	89.7700	-0.033%	1,881,449	+0.657%
2022-02-11	89.9300	90.0800	89.6100	89.8000	-0.111%	2,879,984	+0.624%
2022-02-10	89.9000	90.1000	89.7200	89.9000	-0.144%	2,660,981	+0.512%
2022-02-09	89.8500	90.0500	89.8500	90.0300	+0.256%	2,057,416	+0.367%
2022-02-08	89.8200	90.0000	89.7500	89.8000	-0.056%	2,353,591	+0.624%
2022-02-07	89.7000	89.9300	89.6800	89.8500	+0.167%	1,688,136	+0.568%
2022-02-04	89.7000	89.8500	89.5700	89.7000	+0.156%	3,141,060	+0.736%
2022-02-03	89.9000	89.9500	89.5000	89.5600	-0.500%	3,278,709	+0.893%
2022-02-02	89.9000	90.0600	89.8300	90.0100	0.000%	4,200,131	+0.389%
2022-02-01	89.8500	90.0900	89.7600	90.0100	+0.178%	3,032,391	+0.389%
2022-01-31	89.6500	90.0000	89.5500	89.8500	+0.100%	3,515,790	+0.568%
2022-01-28	89.3500	89.7600	89.2700	89.7600	+0.391%	2,601,940	+0.668%
2022-01-27	89.8400	89.8400	89.1900	89.4100	-0.045%	2,603,942	+1.063%
2022-01-26	89.3700	89.6100	89.3300	89.4500	+0.123%	2,415,960	+1.017%
2022-01-25	89.0500	89.6200	89.0100	89.3400	+0.292%	4,007,812	+1.142%
2022-01-24	89.0600	89.2100	88.7700	89.0800	+0.124%	4,886,526	+1.437%
2022-01-21	89.1500	89.3000	88.9700	88.9700	-0.123%	4,208,515	+1.562%
2022-01-20	89.2100	89.3850	89.0800	89.0800	-0.146%	3,111,160	+1.437%
2022-01-19	89.3000	89.3700	89.1700	89.2100	-0.056%	3,471,641	+1.289%
2022-01-18	89.3000	89.4000	89.1300	89.2600	-0.090%	5,265,672	+1.232%
2022-01-14	89.3800	89.4300	89.2500	89.3400	-0.022%	3,884,528	+1.142%
2022-01-13	89.3800	89.4800	89.2500	89.3600	-0.022%	2,978,280	+1.119%
2022-01-12	89.3400	89.5300	89.3000	89.3800	+0.056%	3,946,776	+1.096%
2022-01-11	89.3500	89.4150	89.2900	89.3300	+0.045%	3,409,062	+1.153%
2022-01-10	89.3100	89.4300	89.2700	89.2900	-0.034%	4,148,368	+1.198%
2022-01-07	89.4000	89.5100	89.3000	89.3200	-0.034%	3,301,180	+1.164%
2022-01-06	89.5500	89.5800	89.3200	89.3500	-0.190%	4,574,980	+1.130%
2022-01-05	89.6000	89.7000	89.5000	89.5200	-0.112%	4,320,202	+0.938%
2022-01-04	89.6500	89.9600	89.5500	89.6200	-0.078%	4,982,905	+0.826%
2022-01-03	89.6900	89.9100	89.5000	89.6900	-0.033%	5,818,932	+0.747%
2021-12-31	89.7000	89.9200	89.5800	89.7200	-0.510%	1,237,633	+0.713%
2021-12-30	90.1500	90.3500	90.1300	90.1800	-0.011%	1,159,058	+0.200%
2021-12-29	90.2500	90.3000	90.1150	90.1900	-0.044%	2,412,251	+0.188%
2021-12-28	89.8700	90.3400	89.7500	90.2300	+0.267%	2,396,589	+0.144%
2021-12-27	89.7200	90.0000	89.6550	89.9900	+0.290%	2,246,025	+0.411%
2021-12-23	89.5700	89.7800	89.5000	89.7300	+0.223%	1,564,797	+0.702%
2021-12-22	89.5500	89.6250	89.3300	89.5300	+0.011%	3,937,698	+0.927%
2021-12-21	89.5500	89.6200	89.4400	89.5200	+0.011%	2,298,262	+0.938%
2021-12-20	89.4900	89.6000	89.3100	89.5100	-0.123%	2,435,187	+0.950%
2021-12-17	89.4400	89.8300	89.0100	89.6200	+0.045%	4,468,320	+0.826%
2021-12-16	89.6000	89.7100	89.5500	89.5800	-0.067%	5,334,074	+0.871%
2021-12-15	89.5800	89.7400	89.5000	89.6400	+0.067%	2,852,975	+0.803%
2021-12-14	89.5400	89.6300	89.3800	89.5800	+0.101%	1,831,406	+0.871%
2021-12-13	89.3100	89.7500	89.3100	89.4900	+0.112%	3,005,411	+0.972%
2021-12-10	89.3600	89.4400	89.1000	89.3900	+0.101%	2,886,325	+1.085%
2021-12-09	89.3500	89.5000	89.2400	89.3000	-0.078%	3,276,506	+1.187%
2021-12-08	89.2500	89.7696	89.1900	89.3700	+0.112%	2,574,234	+1.108%
2021-12-07	89.1700	89.3200	89.1000	89.2700	+0.292%	2,312,643	+1.221%
2021-12-06	89.1300	89.2950	88.9600	89.0100	-0.067%	3,064,537	+1.517%
2021-12-03	89.2000	89.2500	88.8800	89.0700	-0.101%	4,774,611	+1.448%
2021-12-02	88.9800	89.2700	88.9200	89.1600	+0.236%	4,783,727	+1.346%
2021-12-01	89.2100	89.3200	88.8700	88.9500	-0.079%	5,541,856	+1.585%
2021-11-30	89.2600	89.8800	88.9800	89.0200	-0.403%	5,259,010	+1.505%
2021-11-29	89.2300	89.5000	89.1500	89.3800	+0.157%	3,709,824	+1.096%
2021-11-26	89.2900	89.9200	89.1500	89.2400	-0.168%	2,361,025	+1.255%
2021-11-24	89.4300	89.4500	89.2650	89.3900	+0.056%	3,540,632	+1.085%
2021-11-23	89.3500	89.5200	89.2800	89.3400	-0.034%	4,923,197	+1.142%
2021-11-22	89.3300	89.5100	89.2700	89.3700	0.000%	5,409,560	+1.108%
2021-11-19	89.4600	89.6900	89.1200	89.3700	+0.034%	5,902,324	+1.108%
2021-11-18	89.3000	89.4900	89.2500	89.3400	0.000%	3,830,980	+1.142%
2021-11-17	89.0100	89.5000	89.0000	89.3400	+0.292%	5,266,222	+1.142%
2021-11-16	89.4500	89.6900	88.9700	89.0800	-0.414%	12,362,266	+1.437%
2021-11-15	89.1500	89.6300	88.7000	89.4500	+4.681%	17,765,559	+1.017%
2021-11-12	82.9100	87.0700	82.0650	85.4500	+3.325%	3,795,373	+5.746%
2021-11-11	82.5700	83.1300	81.5800	82.7000	+0.792%	725,088	+9.262%
2021-11-10	81.2800	82.4499	80.9900	82.0500	+0.823%	966,562	+10.128%
2021-11-09	81.8600	82.1500	80.8200	81.3800	-0.245%	1,058,083	+11.035%
2021-11-08	82.1400	82.4550	80.9050	81.5800	-0.621%	897,293	+10.762%
2021-11-05	82.9200	82.9200	81.6700	82.0900	-0.509%	692,411	+10.074%
2021-11-04	83.0600	83.4300	82.1300	82.5100	-0.901%	625,969	+9.514%
2021-11-03	83.5700	83.9400	83.0000	83.2600	-0.120%	440,418	+8.528%
2021-11-02	82.7200	83.8500	82.4000	83.3600	+0.397%	587,144	+8.397%
2021-11-01	81.8800	83.3100	81.6300	83.0300	+1.231%	1,108,630	+8.828%
2021-10-29	82.0900	82.8600	81.4200	82.0200	-0.037%	1,295,065	+10.168%
2021-10-28	81.6600	83.0000	80.9200	82.0500	+1.534%	941,707	+10.128%
2021-10-27	81.6000	82.0500	80.7450	80.8100	-0.798%	1,188,604	+11.818%
2021-10-26	81.9400	82.2600	81.3500	81.4600	-0.074%	619,699	+10.926%
2021-10-25	81.8000	82.0400	80.9600	81.5200	-0.123%	947,391	+10.844%
2021-10-22	83.1100	83.1400	81.3500	81.6200	-1.734%	1,313,815	+10.708%
2021-10-21	81.5200	83.1000	80.9600	83.0600	+1.914%	1,705,178	+8.789%
2021-10-20	77.3800	81.5500	77.1800	81.5000	+5.543%	3,317,127	+10.871%
2021-10-19	77.5400	77.7500	76.9200	77.2200	+0.169%	667,581	+17.016%
2021-10-18	77.3800	77.8550	76.5900	77.0900	-0.760%	547,931	+17.214%
2021-10-15	77.1300	78.2900	76.4700	77.6800	+1.357%	682,237	+16.323%
2021-10-14	76.7600	76.8200	75.7250	76.6400	+0.577%	887,570	+17.902%
2021-10-13	74.5900	76.7600	74.3450	76.2000	+0.276%	710,360	+18.583%
2021-10-12	75.8600	77.2800	75.6100	75.9900	+0.290%	581,392	+18.910%
2021-10-11	75.2500	75.8200	74.7983	75.7700	+0.691%	837,219	+19.256%
2021-10-08	77.4100	77.4900	75.1500	75.2500	-2.740%	1,389,131	+20.080%
2021-10-07	77.4100	78.7300	76.9000	77.3700	+0.454%	1,610,104	+16.789%
2021-10-06	76.3400	77.1000	75.6600	77.0200	+0.825%	1,043,743	+17.320%
2021-10-05	76.6450	76.9300	75.4453	76.3900	-0.985%	1,284,407	+18.288%
2021-10-04	77.8900	78.3100	76.6100	77.1500	-1.115%	1,183,743	+17.122%
2021-10-01	77.8100	79.2500	77.0300	78.0200	+0.788%	1,433,693	+15.816%
2021-09-30	78.1200	78.8300	77.3300	77.4100	-0.655%	1,344,277	+16.729%
2021-09-29	77.9900	79.4400	77.5700	77.9200	+0.451%	1,862,737	+15.965%
2021-09-28	72.2500	78.2700	71.3300	77.5700	+6.890%	3,682,888	+16.488%
2021-09-27	74.1000	74.6600	72.4400	72.5700	-2.747%	829,392	+24.514%
2021-09-24	76.0500	76.4300	74.2800	74.6200	-2.432%	452,543	+21.094%
2021-09-23	78.5500	78.5500	75.1250	76.4800	-3.165%	1,329,054	+18.149%
2021-09-22	78.2800	79.5500	77.7600	78.9800	+1.360%	828,735	+14.409%
2021-09-21	77.4700	78.6400	77.3500	77.9200	+0.477%	615,415	+15.965%
2021-09-20	76.4100	77.7050	76.2800	77.5500	+0.466%	586,840	+16.518%
2021-09-17	77.4400	78.0500	76.7700	77.1900	-0.400%	1,617,372	+17.062%
2021-09-16	76.9700	77.5400	76.2250	77.5000	+0.990%	552,703	+16.594%
2021-09-15	76.4100	77.3800	76.0300	76.7400	+0.235%	928,284	+17.748%
2021-09-14	76.6100	77.2600	76.2000	76.5600	+0.236%	468,020	+18.025%
2021-09-13	77.6600	77.9500	76.1600	76.3800	-0.818%	541,204	+18.303%
2021-09-10	77.2200	77.4600	76.2300	77.0100	-0.349%	611,937	+17.335%
2021-09-09	79.4300	79.6550	77.0398	77.2800	-3.206%	886,936	+16.925%
2021-09-08	79.2700	80.0200	78.9600	79.8400	+0.504%	459,646	+13.176%
2021-09-07	80.7000	80.7000	78.7400	79.4400	-1.561%	804,235	+13.746%
2021-09-03	79.6600	80.8200	78.4300	80.7000	+1.522%	892,851	+11.970%
2021-09-02	78.4400	79.7800	77.8600	79.4900	+1.741%	710,848	+13.675%
2021-09-01	76.8700	78.6000	76.5100	78.1300	+1.494%	825,230	+15.653%
2021-08-31	76.8700	77.5500	76.0600	76.9800	+0.247%	1,342,634	+17.381%
2021-08-30	74.9400	76.8200	74.6800	76.7900	+2.537%	1,184,405	+17.672%
2021-08-27	74.1100	75.0000	73.7100	74.8900	+1.244%	742,074	+20.657%
2021-08-26	73.7900	74.4700	73.3600	73.9700	+0.081%	722,234	+22.158%
2021-08-25	75.7500	75.7500	73.8200	73.9100	-1.989%	660,294	+22.257%
2021-08-24	76.1600	76.1600	74.5300	75.4100	-0.920%	584,483	+19.825%
2021-08-23	76.4900	77.2300	76.0200	76.1100	-0.092%	563,555	+18.723%
2021-08-20	75.4500	76.3400	74.7200	76.1800	+1.196%	685,802	+18.614%
2021-08-19	74.3100	75.7300	74.3100	75.2800	+1.374%	478,983	+20.032%
2021-08-18	75.1900	75.1900	73.8853	74.2600	-1.486%	403,556	+21.681%
2021-08-17	75.5200	76.2900	74.6950	75.3800	-0.790%	554,363	+19.873%
2021-08-16	75.9300	76.3650	75.4400	75.9800	+0.569%	1,077,803	+18.926%
2021-08-13	75.7500	76.1000	74.9400	75.5500	-0.198%	426,989	+19.603%
2021-08-12	75.0200	75.9400	74.7000	75.7000	+1.379%	673,358	+19.366%
2021-08-11	74.6300	74.7950	73.9300	74.6700	+0.620%	339,410	+21.012%
2021-08-10	74.9800	74.9800	73.8000	74.2100	-0.683%	659,275	+21.763%
2021-08-09	75.5600	75.6900	74.4900	74.7200	-1.308%	838,704	+20.931%
2021-08-06	74.8300	75.8000	74.7300	75.7100	+0.893%	745,914	+19.350%
2021-08-05	73.7600	75.0800	73.5600	75.0400	+1.846%	1,008,427	+20.416%
2021-08-04	72.7900	73.9600	72.5100	73.6800	+1.209%	807,344	+22.638%
2021-08-03	72.5700	73.4491	72.2100	72.8000	+0.943%	734,295	+24.121%
2021-08-02	71.3000	72.7600	70.9100	72.1200	+1.193%	655,594	+25.291%
2021-07-30	71.8100	73.3900	70.2600	71.2700	-0.641%	1,535,756	+26.785%
2021-07-29	74.9700	77.2900	69.3200	71.7300	-3.796%	3,122,778	+25.972%
2021-07-28	74.2100	74.6900	73.8725	74.5600	+1.139%	1,159,353	+21.191%
2021-07-27	73.3300	74.0400	72.9000	73.7200	+0.724%	654,559	+22.572%
2021-07-26	73.0600	73.7800	72.5400	73.1900	-0.041%	694,662	+23.459%
2021-07-23	71.6000	73.2500	71.1300	73.2200	+2.263%	420,260	+23.409%
2021-07-22	72.6200	72.8200	71.4500	71.6000	-2.213%	820,792	+26.201%
2021-07-21	74.0900	74.2000	73.1700	73.2200	-1.174%	862,774	+23.409%
2021-07-20	73.4500	74.4700	73.4100	74.0900	+1.786%	806,232	+21.960%
2021-07-19	73.9900	74.7400	72.1800	72.7900	-1.595%	759,813	+24.138%
2021-07-16	74.9200	74.9600	73.9200	73.9700	-0.964%	524,260	+22.158%
2021-07-15	75.0400	75.2800	74.1150	74.6900	+0.322%	417,230	+20.980%
2021-07-14	73.8800	74.5200	73.1900	74.4500	+1.293%	683,122	+21.370%
2021-07-13	75.2600	75.4000	73.4500	73.5000	-2.572%	692,391	+22.939%
2021-07-12	75.0100	75.7000	74.2850	75.4400	+1.112%	760,940	+19.777%
2021-07-09	73.1200	74.7000	72.9700	74.6100	+2.150%	724,555	+21.110%
2021-07-08	72.3000	74.0200	72.3000	73.0400	-0.463%	652,427	+23.713%
2021-07-07	73.0000	73.9050	72.7500	73.3800	+0.755%	874,858	+23.140%
2021-07-06	72.6100	73.0500	71.0800	72.8300	+2.289%	844,015	+24.070%
2021-07-02	70.5100	71.4200	70.5100	71.2000	+0.979%	565,230	+26.910%
2021-07-01	71.5100	71.8300	70.3100	70.5100	-1.412%	891,616	+28.152%
2021-06-30	73.2200	73.7100	71.5200	71.5200	-1.799%	1,090,797	+26.342%
2021-06-29	71.8200	72.9300	71.5700	72.8300	+0.970%	755,124	+24.070%
2021-06-28	73.0000	73.7300	71.8350	72.1300	-0.798%	1,102,529	+25.274%
2021-06-25	71.2000	72.9600	70.8400	72.7100	+2.264%	1,345,067	+24.275%
2021-06-24	70.5300	71.4900	70.1800	71.1000	+0.438%	1,272,985	+27.089%
2021-06-23	69.6100	70.8800	69.1900	70.7900	+1.578%	1,206,309	+27.645%
2021-06-22	69.6700	70.1100	68.9700	69.6900	-0.200%	1,375,425	+29.660%
2021-06-21	69.9500	70.3350	68.7300	69.8300	+0.460%	1,263,649	+29.400%
2021-06-18	68.5700	70.4900	68.2600	69.5100	+0.245%	2,579,082	+29.996%
2021-06-17	70.9874	71.5550	68.8500	69.3400	-5.014%	4,108,077	+30.314%
2021-06-16	78.4500	78.7500	72.5400	73.0000	-6.434%	2,386,133	+23.781%
2021-06-15	78.7100	79.1750	77.9800	78.0200	-1.278%	1,232,987	+15.816%
2021-06-14	79.9600	80.4900	78.8800	79.0300	-1.114%	1,844,512	+14.336%
2021-06-11	82.4900	82.4900	79.1750	79.9200	-2.715%	1,677,485	+13.063%
2021-06-10	81.2900	82.6900	80.7900	82.1500	+1.058%	1,127,598	+9.994%
2021-06-09	81.6100	82.2800	81.0800	81.2900	-0.086%	1,236,705	+11.158%
2021-06-08	79.6500	81.6700	78.9600	81.3600	+3.026%	2,298,535	+11.062%
2021-06-07	76.3650	80.2500	75.9900	78.9700	+5.533%	3,371,675	+14.423%
2021-06-04	75.2500	75.4800	74.6200	74.8300	-0.558%	975,979	+20.754%
2021-06-03	75.3100	75.4100	74.7200	75.2500	+0.266%	903,101	+20.080%
2021-06-02	74.7700	75.4750	74.1700	75.0500	+0.887%	711,749	+20.400%
2021-06-01	73.9500	74.6600	72.9600	74.3900	+0.868%	652,756	+21.468%
2021-05-28	73.0700	73.8600	72.8700	73.7500	+0.986%	568,058	+22.522%
2021-05-27	74.2100	74.2100	72.8900	73.0300	-1.151%	912,208	+23.730%
2021-05-26	74.3400	74.8599	73.7450	73.8800	-0.391%	406,522	+22.306%
2021-05-25	74.4500	74.5000	73.0500	74.1700	-0.054%	785,083	+21.828%
2021-05-24	74.2000	74.4700	73.7400	74.2100	+0.447%	288,182	+21.763%
2021-05-21	73.2400	74.1300	72.7300	73.8800	+0.833%	566,595	+22.306%
2021-05-20	73.2700	74.8000	73.1000	73.2700	-0.326%	650,936	+23.325%
2021-05-19	73.2700	74.5000	72.7300	73.5100	-0.177%	857,892	+22.922%
2021-05-18	70.4400	73.9500	70.0100	73.6400	+4.129%	1,151,287	+22.705%
2021-05-17	69.6800	70.8500	68.5300	70.7200	+1.624%	1,576,612	+27.771%
2021-05-14	68.7500	69.9500	68.6100	69.5900	+1.340%	460,535	+29.846%
2021-05-13	68.0600	69.6200	67.8500	68.6700	+0.881%	533,831	+31.586%
2021-05-12	68.7000	69.3400	67.9900	68.0700	-1.690%	490,961	+32.746%
2021-05-11	70.5400	70.5400	68.6900	69.2400	-1.940%	422,036	+30.503%
2021-05-10	70.3600	71.0700	69.6900	70.6100	+0.771%	321,822	+27.971%
2021-05-07	69.8100	70.1400	69.0100	70.0700	+0.358%	445,793	+28.957%
2021-05-06	69.2200	70.0800	69.0000	69.8200	+0.809%	484,746	+29.419%
2021-05-05	69.8200	69.8700	68.1100	69.2600	-1.114%	1,015,648	+30.465%
2021-05-04	71.0000	71.3900	69.6400	70.0400	-1.836%	734,455	+29.012%
2021-05-03	72.8600	72.8600	70.9700	71.3500	-2.032%	934,011	+26.643%
2021-04-30	69.8000	73.1200	69.8000	72.8300	+1.931%	898,102	+24.070%
2021-04-29	74.9900	74.9900	70.3200	71.4500	-1.176%	960,715	+26.466%
2021-04-28	73.3300	73.9000	72.2100	72.3000	-1.121%	568,327	+24.979%
2021-04-27	74.6600	74.7200	73.1200	73.1200	-2.036%	448,074	+23.578%
2021-04-26	74.6600	75.0700	74.2600	74.6400	+0.471%	669,839	+21.061%
2021-04-23	73.7800	74.3500	73.3950	74.2900	+0.108%	692,869	+21.631%
2021-04-22	74.0200	74.6900	73.3900	74.2100	+0.162%	302,709	+21.763%
2021-04-21	75.6900	75.7100	74.0000	74.0900	-1.528%	938,770	+21.960%
2021-04-20	73.5900	75.5850	73.5900	75.2400	+2.173%	1,108,678	+20.096%
2021-04-19	72.8000	74.0400	72.3800	73.6400	+1.474%	964,610	+22.705%
2021-04-16	72.1800	72.8493	71.7500	72.5700	+0.235%	1,139,237	+24.514%
2021-04-15	70.9400	72.6300	70.9250	72.4000	+2.739%	1,044,212	+24.807%
2021-04-14	71.7900	71.9700	70.3800	70.4700	-1.770%	442,446	+28.225%
2021-04-13	70.9900	71.8400	70.9400	71.7400	+1.299%	440,035	+25.955%
2021-04-12	69.5600	70.8400	69.0792	70.8200	+1.819%	1,304,502	+27.591%
2021-04-09	70.1100	70.1100	68.9600	69.5550	-0.763%	402,824	+29.912%
2021-04-08	70.4200	71.4400	70.0000	70.0900	+0.286%	514,370	+28.920%
2021-04-07	70.9400	71.2200	69.5100	69.8900	-1.355%	634,757	+29.289%
2021-04-06	69.4900	70.9500	69.2200	70.8500	+0.368%	588,466	+27.537%
2021-04-05	69.5900	70.7000	69.4929	70.5900	+1.452%	702,408	+28.007%
2021-04-01	67.0300	69.6100	66.9000	69.5800	+2.747%	722,481	+29.865%
2021-03-31	67.9900	68.4500	67.2100	67.7200	-0.689%	660,588	+33.432%
2021-03-30	68.8600	69.0900	67.6300	68.1900	-1.088%	463,873	+32.512%
2021-03-29	68.8000	69.4300	67.4500	68.9400	+0.233%	668,069	+31.070%
2021-03-26	66.8900	68.8000	66.4300	68.7800	+3.196%	571,116	+31.375%
2021-03-25	67.6300	67.8900	66.1700	66.6500	-2.000%	1,049,092	+35.574%
2021-03-24	68.1000	68.6900	67.0446	68.0100	-0.381%	500,856	+32.863%
2021-03-23	68.2500	68.7700	67.3890	68.2700	+0.530%	621,165	+32.357%
2021-03-22	66.0700	67.9500	66.0700	67.9100	+2.228%	657,122	+33.058%
2021-03-19	66.1700	67.8500	66.0000	66.4300	+0.804%	1,689,807	+36.023%
2021-03-18	65.5500	66.3500	65.1800	65.9000	-0.378%	905,777	+37.117%
2021-03-17	66.6300	66.8400	65.5600	66.1500	-1.401%	732,380	+36.599%
2021-03-16	68.1000	68.1000	66.7600	67.0900	-0.622%	410,234	+34.685%
2021-03-15	66.1400	67.6600	65.5500	67.5100	+2.474%	1,124,353	+33.847%
2021-03-12	65.2300	66.3200	64.3150	65.8800	-0.618%	1,379,501	+37.158%
2021-03-11	65.8400	66.8600	65.5150	66.2900	+1.237%	841,177	+36.310%
2021-03-10	66.9400	67.0382	65.3000	65.4800	-1.281%	735,608	+37.996%
2021-03-09	65.8800	67.9350	65.8300	66.3300	+2.046%	727,817	+36.228%
2021-03-08	65.5100	66.6800	64.5500	65.0000	-0.733%	757,349	+39.015%
2021-03-05	63.7800	65.6900	62.6300	65.4800	+2.714%	1,083,176	+37.996%
2021-03-04	62.3000	64.8200	61.6400	63.7500	+2.624%	1,135,090	+41.741%
2021-03-03	63.6600	63.6600	61.7200	62.1200	-2.709%	874,810	+45.460%
2021-03-02	65.3500	65.3500	63.2701	63.8500	-2.010%	918,184	+41.519%
2021-03-01	66.5200	67.2181	65.0300	65.1600	-0.716%	630,986	+38.674%
2021-02-26	66.2600	66.7500	65.0100	65.6300	-0.591%	788,974	+37.681%
2021-02-25	65.6900	67.3400	65.4300	66.0200	+0.334%	722,980	+36.868%
2021-02-24	64.3500	66.1400	64.1000	65.8000	+0.335%	723,603	+37.325%
2021-02-23	66.2700	67.5300	65.0000	65.5800	-1.664%	956,046	+37.786%
2021-02-22	68.1700	68.8100	65.7500	66.6900	-2.257%	821,060	+35.493%
2021-02-19	69.2200	70.0900	67.9100	68.2300	-1.856%	823,130	+32.434%
2021-02-18	70.5000	70.8550	68.9000	69.5200	-1.516%	849,447	+29.977%
2021-02-17	71.0200	71.0200	69.6500	70.5900	-0.339%	805,693	+28.007%
2021-02-16	72.9700	73.2400	70.0300	70.8300	-2.317%	665,559	+27.573%
2021-02-12	73.8800	73.8800	71.9800	72.5100	-1.521%	662,042	+24.617%
2021-02-11	74.8100	75.2300	73.2200	73.6300	-1.141%	479,713	+22.722%
2021-02-10	75.5000	75.5200	73.9200	74.4800	-0.521%	507,058	+21.321%
2021-02-09	75.2500	75.5300	74.2100	74.8700	-0.293%	295,019	+20.689%
2021-02-08	75.2600	75.5530	74.1400	75.0900	+0.562%	620,199	+20.336%
2021-02-05	73.6310	74.7300	72.8900	74.6700	+1.883%	408,912	+21.012%
2021-02-04	74.8300	74.8300	72.9000	73.2900	-2.293%	815,853	+23.291%
2021-02-03	76.0000	76.0000	74.6400	75.0100	-1.484%	549,839	+20.464%
2021-02-02	76.5000	76.8595	75.3100	76.1400	+0.066%	742,605	+18.676%
2021-02-01	73.7200	76.3400	72.7000	76.0900	+4.304%	1,183,767	+18.754%
2021-01-29	71.8600	74.9000	71.8600	72.9500	+1.025%	1,526,077	+23.866%
2021-01-28	72.5000	73.0892	71.9657	72.2100	-0.042%	856,547	+25.135%
2021-01-27	72.1700	74.1100	71.9000	72.2400	-1.567%	1,035,051	+25.083%
2021-01-26	73.4700	74.1800	72.4300	73.3900	+1.480%	505,074	+23.123%
2021-01-25	71.7900	73.0800	71.0000	72.3200	+1.859%	865,816	+24.945%
2021-01-22	71.3700	71.9000	70.6000	71.0000	-1.252%	718,255	+27.268%
2021-01-21	73.1600	73.1600	71.7100	71.9000	-1.318%	646,838	+25.675%
2021-01-20	72.4700	73.7900	72.1200	72.8600	+0.469%	1,193,546	+24.019%
2021-01-19	72.6400	73.1900	72.0100	72.5200	+0.263%	659,581	+24.600%
2021-01-15	70.4700	72.4900	70.2900	72.3300	+2.873%	687,096	+24.927%
2021-01-14	70.6600	71.2700	70.1200	70.3100	-0.594%	487,455	+28.517%
2021-01-13	69.7700	71.0900	69.2300	70.7300	+2.656%	450,547	+27.753%
2021-01-12	68.2000	69.4300	68.1600	68.9000	-0.217%	552,005	+31.147%
2021-01-11	68.9400	69.6750	68.6200	69.0500	-0.476%	631,538	+30.862%
2021-01-08	69.7700	71.3616	69.1700	69.3800	-0.302%	432,206	+30.239%
2021-01-07	68.7500	70.0900	68.6050	69.5900	+1.369%	626,990	+29.846%
2021-01-06	68.8900	69.3500	67.8300	68.6500	-1.563%	827,500	+31.624%
2021-01-05	70.0600	71.0700	69.6300	69.7400	-0.043%	821,260	+29.567%
2021-01-04	73.3700	73.9500	69.7400	69.7700	-4.621%	907,823	+29.511%
2020-12-31	72.8400	73.3100	71.6100	73.1500	-0.286%	511,101	+23.527%
2020-12-30	73.5400	74.2000	73.0700	73.3600	-0.027%	751,299	+23.173%
2020-12-29	73.1100	74.1100	72.7200	73.3800	+0.287%	565,120	+23.140%
2020-12-28	72.8300	73.2900	71.8400	73.1700	+0.577%	509,302	+23.493%
2020-12-24	73.0200	73.6500	72.0200	72.7500	-0.192%	280,321	+24.206%
2020-12-23	74.8900	75.4800	72.6600	72.8900	-2.292%	1,028,670	+23.968%
2020-12-22	71.0300	74.7450	70.8700	74.6000	+5.323%	1,084,787	+21.126%
2020-12-21	69.4900	71.5900	69.4900	70.8300	+0.639%	1,493,541	+27.573%
2020-12-18	71.9600	71.9600	69.8700	70.3800	-1.290%	3,408,457	+28.389%
2020-12-17	69.1500	71.7000	69.0100	71.3000	+3.348%	1,304,985	+26.732%
2020-12-16	68.2800	69.2100	68.0500	68.9900	+1.292%	1,398,497	+30.976%
2020-12-15	66.8800	68.2000	65.9950	68.1100	+2.145%	958,015	+32.668%
2020-12-14	66.4500	67.6900	66.0400	66.6800	+0.786%	1,255,087	+35.513%
2020-12-11	66.1000	66.9700	65.5400	66.1600	-1.017%	1,086,275	+36.578%
2020-12-10	65.1700	66.9500	64.0100	66.8400	+1.813%	1,231,194	+35.189%
2020-12-09	69.0400	69.2600	65.5500	65.6500	-4.495%	1,222,207	+37.639%
2020-12-08	68.4000	68.8300	67.4200	68.7400	+0.189%	994,044	+31.452%
2020-12-07	68.7800	69.9000	68.2900	68.6100	-0.392%	758,357	+31.701%
2020-12-04	68.9700	69.1600	67.7900	68.8800	+0.291%	699,740	+31.185%
2020-12-03	68.0000	69.4599	68.0000	68.6800	+0.248%	1,026,780	+31.567%
2020-12-02	70.1100	70.1100	67.8400	68.5100	-2.546%	1,423,613	+31.893%
2020-12-01	70.3300	71.6750	69.9700	70.3000	+0.558%	1,529,810	+28.535%
2020-11-30	69.7200	69.9400	68.5300	69.9100	-0.086%	1,089,216	+29.252%
2020-11-27	70.4400	70.7000	69.1200	69.9700	-0.214%	196,310	+29.141%
2020-11-25	69.3800	70.2600	68.1000	70.1200	+2.216%	1,277,731	+28.865%
2020-11-24	69.6900	70.3300	68.0500	68.6000	-1.592%	1,120,802	+31.720%
2020-11-23	70.8900	71.7200	69.5400	69.7100	-2.203%	942,171	+29.623%
2020-11-20	71.9900	72.1000	70.1000	71.2800	-0.917%	818,473	+26.768%
2020-11-19	71.4500	72.5700	70.4700	71.9400	+1.082%	1,055,802	+25.605%
2020-11-18	71.7100	71.9000	70.6700	71.1700	-0.364%	1,070,422	+26.964%
2020-11-17	71.4400	72.1500	71.1800	71.4300	-0.737%	586,539	+26.501%
2020-11-16	73.2100	73.2500	70.2200	71.9600	-1.113%	682,382	+25.570%
2020-11-13	72.3100	72.9600	71.6200	72.7700	+1.252%	579,263	+24.172%
2020-11-12	72.1200	72.8200	70.4300	71.8700	-0.978%	1,306,068	+25.727%
2020-11-11	70.1800	72.9900	69.7600	72.5800	+4.809%	1,592,918	+24.497%
2020-11-10	69.3300	69.8700	68.2900	69.2500	-0.043%	1,840,901	+30.484%
2020-11-09	76.3500	77.1000	69.0800	69.2800	-6.163%	1,458,816	+30.427%
2020-11-06	74.0600	75.1400	73.3100	73.8300	+0.326%	691,214	+22.389%
2020-11-05	74.7300	75.7500	73.2300	73.5900	+0.423%	823,560	+22.788%
2020-11-04	72.2700	76.2900	71.6200	73.2800	+2.189%	1,498,084	+23.308%
2020-11-03	71.6900	72.1600	70.7700	71.7100	+0.872%	883,845	+26.008%
2020-11-02	71.4500	72.9900	69.9100	71.0900	+0.056%	1,019,872	+27.106%
2020-10-30	71.9600	72.3600	70.4700	71.0500	-2.189%	847,937	+27.178%
2020-10-29	70.2800	72.8200	67.5700	72.6400	+1.269%	1,610,891	+24.394%
2020-10-28	73.8800	75.2800	71.6700	71.7300	-3.498%	743,764	+25.972%
2020-10-27	76.1100	76.9500	74.2700	74.3300	-1.341%	769,447	+21.566%
2020-10-26	74.4400	75.6300	74.2800	75.3400	+0.440%	497,831	+19.936%
2020-10-23	76.1600	76.2700	74.7600	75.0100	-1.781%	500,627	+20.464%
2020-10-22	76.0500	76.7400	75.7400	76.3700	+0.079%	431,815	+18.319%
2020-10-21	75.9000	76.8600	75.8100	76.3100	-0.026%	576,163	+18.412%
2020-10-20	77.7300	77.8800	76.1300	76.3300	-1.101%	582,821	+18.381%
2020-10-19	77.3400	78.0200	76.6600	77.1800	+0.351%	987,009	+17.077%
2020-10-16	75.9300	77.5300	75.4500	76.9100	+1.091%	607,774	+17.488%
2020-10-15	76.2400	77.2200	75.8300	76.0800	-0.718%	647,459	+18.770%
2020-10-14	78.6100	78.6100	76.4000	76.6300	-2.494%	680,773	+17.917%
2020-10-13	79.7200	80.7100	78.5000	78.5900	-1.836%	689,109	+14.976%
2020-10-12	80.0900	80.7200	79.6900	80.0600	-0.087%	586,972	+12.865%
2020-10-09	81.2000	81.5300	80.0000	80.1300	-0.731%	2,064,256	+12.767%
2020-10-08	79.5300	81.0000	79.2000	80.7200	+2.359%	1,441,845	+11.943%
2020-10-07	77.8300	78.9300	77.2100	78.8600	+2.005%	1,206,529	+14.583%
2020-10-06	76.6100	78.0800	75.5100	77.3100	+1.377%	1,573,507	+16.880%