CONE
CyrusOne Inc Common Stock
stockNASDAQ
InactiveMar 24, 2022
90.36USD+0.033%(+0.03)1,586,345
CONE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-03-24 | 90.33 | 90.36 | 90.30 | 90.36 | +0.033% | 1,586,345 | 0.000% |
| 2022-03-23 | 90.30 | 90.35 | 90.22 | 90.33 | +0.055% | 1,110,705 | +0.033% |
| 2022-03-22 | 90.30 | 90.36 | 90.25 | 90.28 | -0.022% | 1,926,134 | +0.089% |
| 2022-03-21 | 90.31 | 90.44 | 90.24 | 90.30 | +0.055% | 1,357,601 | +0.066% |
| 2022-03-18 | 90.37 | 90.45 | 90.21 | 90.25 | -0.155% | 3,042,442 | +0.122% |
| 2022-03-17 | 90.16 | 90.40 | 90.12 | 90.39 | +0.211% | 1,820,398 | -0.033% |
| 2022-03-16 | 90.18 | 90.25 | 90.05 | 90.20 | 0.000% | 2,200,669 | +0.177% |
| 2022-03-15 | 90.15 | 90.22 | 90.04 | 90.20 | +0.167% | 2,210,006 | +0.177% |
| 2022-03-14 | 90.21 | 90.25 | 89.97 | 90.05 | -0.144% | 2,346,242 | +0.344% |
| 2022-03-11 | 90.19 | 90.29 | 90.13 | 90.18 | -0.044% | 2,062,301 | +0.200% |
| 2022-03-10 | 90.15 | 90.25 | 90.01 | 90.22 | +0.267% | 1,551,635 | +0.155% |
| 2022-03-09 | 90.15 | 90.33 | 89.98 | 89.98 | -0.111% | 2,095,187 | +0.422% |
| 2022-03-08 | 90.14 | 90.28 | 90.01 | 90.08 | -0.044% | 2,706,968 | +0.311% |
| 2022-03-07 | 90.23 | 90.26 | 90.05 | 90.12 | -0.199% | 2,621,157 | +0.266% |
| 2022-03-04 | 90.40 | 90.43 | 90.14 | 90.30 | -0.166% | 2,353,940 | +0.066% |
| 2022-03-03 | 90.40 | 90.49 | 90.25 | 90.45 | -0.022% | 2,380,878 | -0.100% |
| 2022-03-02 | 90.30 | 90.47 | 90.21 | 90.47 | +0.188% | 1,996,110 | -0.122% |
| 2022-03-01 | 90.21 | 90.45 | 90.20 | 90.30 | -0.055% | 1,689,311 | +0.066% |
| 2022-02-28 | 90.16 | 90.43 | 90.09 | 90.35 | -0.055% | 3,523,292 | +0.011% |
| 2022-02-25 | 90.08 | 90.44 | 90.00 | 90.40 | +0.288% | 2,225,565 | -0.044% |
| 2022-02-24 | 89.91 | 90.15 | 89.75 | 90.14 | +0.234% | 3,464,816 | +0.244% |
| 2022-02-23 | 90.03 | 90.17 | 89.87 | 89.93 | -0.056% | 3,213,229 | +0.478% |
| 2022-02-22 | 89.91 | 90.04 | 89.84 | 89.98 | +0.022% | 2,281,628 | +0.422% |
| 2022-02-18 | 89.93 | 90.06 | 89.84 | 89.96 | +0.089% | 1,837,680 | +0.445% |
| 2022-02-17 | 89.88 | 90.00 | 89.82 | 89.88 | +0.033% | 737,897 | +0.534% |
| 2022-02-16 | 89.84 | 89.93 | 89.78 | 89.85 | -0.044% | 1,130,613 | +0.568% |
| 2022-02-15 | 89.82 | 89.96 | 89.73 | 89.89 | +0.134% | 1,712,928 | +0.523% |
| 2022-02-14 | 89.76 | 89.92 | 89.72 | 89.77 | -0.033% | 1,881,449 | +0.657% |
| 2022-02-11 | 89.93 | 90.08 | 89.61 | 89.80 | -0.111% | 2,879,984 | +0.624% |
| 2022-02-10 | 89.90 | 90.10 | 89.72 | 89.90 | -0.144% | 2,660,981 | +0.512% |
| 2022-02-09 | 89.85 | 90.05 | 89.85 | 90.03 | +0.256% | 2,057,416 | +0.367% |
| 2022-02-08 | 89.82 | 90.00 | 89.75 | 89.80 | -0.056% | 2,353,591 | +0.624% |
| 2022-02-07 | 89.70 | 89.93 | 89.68 | 89.85 | +0.167% | 1,688,136 | +0.568% |
| 2022-02-04 | 89.70 | 89.85 | 89.57 | 89.70 | +0.156% | 3,141,060 | +0.736% |
| 2022-02-03 | 89.90 | 89.95 | 89.50 | 89.56 | -0.500% | 3,278,709 | +0.893% |
| 2022-02-02 | 89.90 | 90.06 | 89.83 | 90.01 | 0.000% | 4,200,131 | +0.389% |
| 2022-02-01 | 89.85 | 90.09 | 89.76 | 90.01 | +0.178% | 3,032,391 | +0.389% |
| 2022-01-31 | 89.65 | 90.00 | 89.55 | 89.85 | +0.100% | 3,515,790 | +0.568% |
| 2022-01-28 | 89.35 | 89.76 | 89.27 | 89.76 | +0.391% | 2,601,940 | +0.668% |
| 2022-01-27 | 89.84 | 89.84 | 89.19 | 89.41 | -0.045% | 2,603,942 | +1.063% |
| 2022-01-26 | 89.37 | 89.61 | 89.33 | 89.45 | +0.123% | 2,415,960 | +1.017% |
| 2022-01-25 | 89.05 | 89.62 | 89.01 | 89.34 | +0.292% | 4,007,812 | +1.142% |
| 2022-01-24 | 89.06 | 89.21 | 88.77 | 89.08 | +0.124% | 4,886,526 | +1.437% |
| 2022-01-21 | 89.15 | 89.30 | 88.97 | 88.97 | -0.123% | 4,208,515 | +1.562% |
| 2022-01-20 | 89.21 | 89.39 | 89.08 | 89.08 | -0.146% | 3,111,160 | +1.437% |
| 2022-01-19 | 89.30 | 89.37 | 89.17 | 89.21 | -0.056% | 3,471,641 | +1.289% |
| 2022-01-18 | 89.30 | 89.40 | 89.13 | 89.26 | -0.090% | 5,265,672 | +1.232% |
| 2022-01-14 | 89.38 | 89.43 | 89.25 | 89.34 | -0.022% | 3,884,528 | +1.142% |
| 2022-01-13 | 89.38 | 89.48 | 89.25 | 89.36 | -0.022% | 2,978,280 | +1.119% |
| 2022-01-12 | 89.34 | 89.53 | 89.30 | 89.38 | +0.056% | 3,946,776 | +1.096% |
| 2022-01-11 | 89.35 | 89.42 | 89.29 | 89.33 | +0.045% | 3,409,062 | +1.153% |
| 2022-01-10 | 89.31 | 89.43 | 89.27 | 89.29 | -0.034% | 4,148,368 | +1.198% |
| 2022-01-07 | 89.40 | 89.51 | 89.30 | 89.32 | -0.034% | 3,301,180 | +1.164% |
| 2022-01-06 | 89.55 | 89.58 | 89.32 | 89.35 | -0.190% | 4,574,980 | +1.130% |
| 2022-01-05 | 89.60 | 89.70 | 89.50 | 89.52 | -0.112% | 4,320,202 | +0.938% |
| 2022-01-04 | 89.65 | 89.96 | 89.55 | 89.62 | -0.078% | 4,982,905 | +0.826% |
| 2022-01-03 | 89.69 | 89.91 | 89.50 | 89.69 | -0.033% | 5,818,932 | +0.747% |
| 2021-12-31 | 89.70 | 89.92 | 89.58 | 89.72 | -0.510% | 1,237,633 | +0.713% |
| 2021-12-30 | 90.15 | 90.35 | 90.13 | 90.18 | -0.011% | 1,159,058 | +0.200% |
| 2021-12-29 | 90.25 | 90.30 | 90.11 | 90.19 | -0.044% | 2,412,251 | +0.188% |
| 2021-12-28 | 89.87 | 90.34 | 89.75 | 90.23 | +0.267% | 2,396,589 | +0.144% |
| 2021-12-27 | 89.72 | 90.00 | 89.66 | 89.99 | +0.290% | 2,246,025 | +0.411% |
| 2021-12-23 | 89.57 | 89.78 | 89.50 | 89.73 | +0.223% | 1,564,797 | +0.702% |
| 2021-12-22 | 89.55 | 89.63 | 89.33 | 89.53 | +0.011% | 3,937,698 | +0.927% |
| 2021-12-21 | 89.55 | 89.62 | 89.44 | 89.52 | +0.011% | 2,298,262 | +0.938% |
| 2021-12-20 | 89.49 | 89.60 | 89.31 | 89.51 | -0.123% | 2,435,187 | +0.950% |
| 2021-12-17 | 89.44 | 89.83 | 89.01 | 89.62 | +0.045% | 4,468,320 | +0.826% |
| 2021-12-16 | 89.60 | 89.71 | 89.55 | 89.58 | -0.067% | 5,334,074 | +0.871% |
| 2021-12-15 | 89.58 | 89.74 | 89.50 | 89.64 | +0.067% | 2,852,975 | +0.803% |
| 2021-12-14 | 89.54 | 89.63 | 89.38 | 89.58 | +0.101% | 1,831,406 | +0.871% |
| 2021-12-13 | 89.31 | 89.75 | 89.31 | 89.49 | +0.112% | 3,005,411 | +0.972% |
| 2021-12-10 | 89.36 | 89.44 | 89.10 | 89.39 | +0.101% | 2,886,325 | +1.085% |
| 2021-12-09 | 89.35 | 89.50 | 89.24 | 89.30 | -0.078% | 3,276,506 | +1.187% |
| 2021-12-08 | 89.25 | 89.77 | 89.19 | 89.37 | +0.112% | 2,574,234 | +1.108% |
| 2021-12-07 | 89.17 | 89.32 | 89.10 | 89.27 | +0.292% | 2,312,643 | +1.221% |
| 2021-12-06 | 89.13 | 89.30 | 88.96 | 89.01 | -0.067% | 3,064,537 | +1.517% |
| 2021-12-03 | 89.20 | 89.25 | 88.88 | 89.07 | -0.101% | 4,774,611 | +1.448% |
| 2021-12-02 | 88.98 | 89.27 | 88.92 | 89.16 | +0.236% | 4,783,727 | +1.346% |
| 2021-12-01 | 89.21 | 89.32 | 88.87 | 88.95 | -0.079% | 5,541,856 | +1.585% |
| 2021-11-30 | 89.26 | 89.88 | 88.98 | 89.02 | -0.403% | 5,259,010 | +1.505% |
| 2021-11-29 | 89.23 | 89.50 | 89.15 | 89.38 | +0.157% | 3,709,824 | +1.096% |
| 2021-11-26 | 89.29 | 89.92 | 89.15 | 89.24 | -0.168% | 2,361,025 | +1.255% |
| 2021-11-24 | 89.43 | 89.45 | 89.27 | 89.39 | +0.056% | 3,540,632 | +1.085% |
| 2021-11-23 | 89.35 | 89.52 | 89.28 | 89.34 | -0.034% | 4,923,197 | +1.142% |
| 2021-11-22 | 89.33 | 89.51 | 89.27 | 89.37 | 0.000% | 5,409,560 | +1.108% |
| 2021-11-19 | 89.46 | 89.69 | 89.12 | 89.37 | +0.034% | 5,902,324 | +1.108% |
| 2021-11-18 | 89.30 | 89.49 | 89.25 | 89.34 | 0.000% | 3,830,980 | +1.142% |
| 2021-11-17 | 89.01 | 89.50 | 89.00 | 89.34 | +0.292% | 5,266,222 | +1.142% |
| 2021-11-16 | 89.45 | 89.69 | 88.97 | 89.08 | -0.414% | 12,362,266 | +1.437% |
| 2021-11-15 | 89.15 | 89.63 | 88.70 | 89.45 | +4.681% | 17,765,559 | +1.017% |
| 2021-11-12 | 82.91 | 87.07 | 82.06 | 85.45 | +3.325% | 3,795,373 | +5.746% |
| 2021-11-11 | 82.57 | 83.13 | 81.58 | 82.70 | +0.792% | 725,088 | +9.262% |
| 2021-11-10 | 81.28 | 82.45 | 80.99 | 82.05 | +0.823% | 966,562 | +10.128% |
| 2021-11-09 | 81.86 | 82.15 | 80.82 | 81.38 | -0.245% | 1,058,083 | +11.035% |
| 2021-11-08 | 82.14 | 82.45 | 80.91 | 81.58 | -0.621% | 897,293 | +10.762% |
| 2021-11-05 | 82.92 | 82.92 | 81.67 | 82.09 | -0.509% | 692,411 | +10.074% |
| 2021-11-04 | 83.06 | 83.43 | 82.13 | 82.51 | -0.901% | 625,969 | +9.514% |
| 2021-11-03 | 83.57 | 83.94 | 83.00 | 83.26 | -0.120% | 440,418 | +8.528% |
| 2021-11-02 | 82.72 | 83.85 | 82.40 | 83.36 | +0.397% | 587,144 | +8.397% |
| 2021-11-01 | 81.88 | 83.31 | 81.63 | 83.03 | +1.231% | 1,108,630 | +8.828% |
| 2021-10-29 | 82.09 | 82.86 | 81.42 | 82.02 | -0.037% | 1,295,065 | +10.168% |
| 2021-10-28 | 81.66 | 83.00 | 80.92 | 82.05 | +1.534% | 941,707 | +10.128% |
| 2021-10-27 | 81.60 | 82.05 | 80.75 | 80.81 | -0.798% | 1,188,604 | +11.818% |
| 2021-10-26 | 81.94 | 82.26 | 81.35 | 81.46 | -0.074% | 619,699 | +10.926% |
| 2021-10-25 | 81.80 | 82.04 | 80.96 | 81.52 | -0.123% | 947,391 | +10.844% |
| 2021-10-22 | 83.11 | 83.14 | 81.35 | 81.62 | -1.734% | 1,313,815 | +10.708% |
| 2021-10-21 | 81.52 | 83.10 | 80.96 | 83.06 | +1.914% | 1,705,178 | +8.789% |
| 2021-10-20 | 77.38 | 81.55 | 77.18 | 81.50 | +5.543% | 3,317,127 | +10.871% |
| 2021-10-19 | 77.54 | 77.75 | 76.92 | 77.22 | +0.169% | 667,581 | +17.016% |
| 2021-10-18 | 77.38 | 77.86 | 76.59 | 77.09 | -0.760% | 547,931 | +17.214% |
| 2021-10-15 | 77.13 | 78.29 | 76.47 | 77.68 | +1.357% | 682,237 | +16.323% |
| 2021-10-14 | 76.76 | 76.82 | 75.72 | 76.64 | +0.577% | 887,570 | +17.902% |
| 2021-10-13 | 74.59 | 76.76 | 74.34 | 76.20 | +0.276% | 710,360 | +18.583% |
| 2021-10-12 | 75.86 | 77.28 | 75.61 | 75.99 | +0.290% | 581,392 | +18.910% |
| 2021-10-11 | 75.25 | 75.82 | 74.80 | 75.77 | +0.691% | 837,219 | +19.256% |
| 2021-10-08 | 77.41 | 77.49 | 75.15 | 75.25 | -2.740% | 1,389,131 | +20.080% |
| 2021-10-07 | 77.41 | 78.73 | 76.90 | 77.37 | +0.454% | 1,610,104 | +16.789% |
| 2021-10-06 | 76.34 | 77.10 | 75.66 | 77.02 | +0.825% | 1,043,743 | +17.320% |
| 2021-10-05 | 76.64 | 76.93 | 75.45 | 76.39 | -0.985% | 1,284,407 | +18.288% |
| 2021-10-04 | 77.89 | 78.31 | 76.61 | 77.15 | -1.115% | 1,183,743 | +17.122% |
| 2021-10-01 | 77.81 | 79.25 | 77.03 | 78.02 | +0.788% | 1,433,693 | +15.816% |
| 2021-09-30 | 78.12 | 78.83 | 77.33 | 77.41 | -0.655% | 1,344,277 | +16.729% |
| 2021-09-29 | 77.99 | 79.44 | 77.57 | 77.92 | +0.451% | 1,862,737 | +15.965% |
| 2021-09-28 | 72.25 | 78.27 | 71.33 | 77.57 | +6.890% | 3,682,888 | +16.488% |
| 2021-09-27 | 74.10 | 74.66 | 72.44 | 72.57 | -2.747% | 829,392 | +24.514% |
| 2021-09-24 | 76.05 | 76.43 | 74.28 | 74.62 | -2.432% | 452,543 | +21.094% |
| 2021-09-23 | 78.55 | 78.55 | 75.13 | 76.48 | -3.165% | 1,329,054 | +18.149% |
| 2021-09-22 | 78.28 | 79.55 | 77.76 | 78.98 | +1.360% | 828,735 | +14.409% |
| 2021-09-21 | 77.47 | 78.64 | 77.35 | 77.92 | +0.477% | 615,415 | +15.965% |
| 2021-09-20 | 76.41 | 77.70 | 76.28 | 77.55 | +0.466% | 586,840 | +16.518% |
| 2021-09-17 | 77.44 | 78.05 | 76.77 | 77.19 | -0.400% | 1,617,372 | +17.062% |
| 2021-09-16 | 76.97 | 77.54 | 76.22 | 77.50 | +0.990% | 552,703 | +16.594% |
| 2021-09-15 | 76.41 | 77.38 | 76.03 | 76.74 | +0.235% | 928,284 | +17.748% |
| 2021-09-14 | 76.61 | 77.26 | 76.20 | 76.56 | +0.236% | 468,020 | +18.025% |
| 2021-09-13 | 77.66 | 77.95 | 76.16 | 76.38 | -0.818% | 541,204 | +18.303% |
| 2021-09-10 | 77.22 | 77.46 | 76.23 | 77.01 | -0.349% | 611,937 | +17.335% |
| 2021-09-09 | 79.43 | 79.66 | 77.04 | 77.28 | -3.206% | 886,936 | +16.925% |
| 2021-09-08 | 79.27 | 80.02 | 78.96 | 79.84 | +0.504% | 459,646 | +13.176% |
| 2021-09-07 | 80.70 | 80.70 | 78.74 | 79.44 | -1.561% | 804,235 | +13.746% |
| 2021-09-03 | 79.66 | 80.82 | 78.43 | 80.70 | +1.522% | 892,851 | +11.970% |
| 2021-09-02 | 78.44 | 79.78 | 77.86 | 79.49 | +1.741% | 710,848 | +13.675% |
| 2021-09-01 | 76.87 | 78.60 | 76.51 | 78.13 | +1.494% | 825,230 | +15.653% |
| 2021-08-31 | 76.87 | 77.55 | 76.06 | 76.98 | +0.247% | 1,342,634 | +17.381% |
| 2021-08-30 | 74.94 | 76.82 | 74.68 | 76.79 | +2.537% | 1,184,405 | +17.672% |
| 2021-08-27 | 74.11 | 75.00 | 73.71 | 74.89 | +1.244% | 742,074 | +20.657% |
| 2021-08-26 | 73.79 | 74.47 | 73.36 | 73.97 | +0.081% | 722,234 | +22.158% |
| 2021-08-25 | 75.75 | 75.75 | 73.82 | 73.91 | -1.989% | 660,294 | +22.257% |
| 2021-08-24 | 76.16 | 76.16 | 74.53 | 75.41 | -0.920% | 584,483 | +19.825% |
| 2021-08-23 | 76.49 | 77.23 | 76.02 | 76.11 | -0.092% | 563,555 | +18.723% |
| 2021-08-20 | 75.45 | 76.34 | 74.72 | 76.18 | +1.196% | 685,802 | +18.614% |
| 2021-08-19 | 74.31 | 75.73 | 74.31 | 75.28 | +1.374% | 478,983 | +20.032% |
| 2021-08-18 | 75.19 | 75.19 | 73.89 | 74.26 | -1.486% | 403,556 | +21.681% |
| 2021-08-17 | 75.52 | 76.29 | 74.69 | 75.38 | -0.790% | 554,363 | +19.873% |
| 2021-08-16 | 75.93 | 76.36 | 75.44 | 75.98 | +0.569% | 1,077,803 | +18.926% |
| 2021-08-13 | 75.75 | 76.10 | 74.94 | 75.55 | -0.198% | 426,989 | +19.603% |
| 2021-08-12 | 75.02 | 75.94 | 74.70 | 75.70 | +1.379% | 673,358 | +19.366% |
| 2021-08-11 | 74.63 | 74.80 | 73.93 | 74.67 | +0.620% | 339,410 | +21.012% |
| 2021-08-10 | 74.98 | 74.98 | 73.80 | 74.21 | -0.683% | 659,275 | +21.763% |
| 2021-08-09 | 75.56 | 75.69 | 74.49 | 74.72 | -1.308% | 838,704 | +20.931% |
| 2021-08-06 | 74.83 | 75.80 | 74.73 | 75.71 | +0.893% | 745,914 | +19.350% |
| 2021-08-05 | 73.76 | 75.08 | 73.56 | 75.04 | +1.846% | 1,008,427 | +20.416% |
| 2021-08-04 | 72.79 | 73.96 | 72.51 | 73.68 | +1.209% | 807,344 | +22.638% |
| 2021-08-03 | 72.57 | 73.45 | 72.21 | 72.80 | +0.943% | 734,295 | +24.121% |
| 2021-08-02 | 71.30 | 72.76 | 70.91 | 72.12 | +1.193% | 655,594 | +25.291% |
| 2021-07-30 | 71.81 | 73.39 | 70.26 | 71.27 | -0.641% | 1,535,756 | +26.785% |
| 2021-07-29 | 74.97 | 77.29 | 69.32 | 71.73 | -3.796% | 3,122,778 | +25.972% |
| 2021-07-28 | 74.21 | 74.69 | 73.87 | 74.56 | +1.139% | 1,159,353 | +21.191% |
| 2021-07-27 | 73.33 | 74.04 | 72.90 | 73.72 | +0.724% | 654,559 | +22.572% |
| 2021-07-26 | 73.06 | 73.78 | 72.54 | 73.19 | -0.041% | 694,662 | +23.459% |
| 2021-07-23 | 71.60 | 73.25 | 71.13 | 73.22 | +2.263% | 420,260 | +23.409% |
| 2021-07-22 | 72.62 | 72.82 | 71.45 | 71.60 | -2.213% | 820,792 | +26.201% |
| 2021-07-21 | 74.09 | 74.20 | 73.17 | 73.22 | -1.174% | 862,774 | +23.409% |
| 2021-07-20 | 73.45 | 74.47 | 73.41 | 74.09 | +1.786% | 806,232 | +21.960% |
| 2021-07-19 | 73.99 | 74.74 | 72.18 | 72.79 | -1.595% | 759,813 | +24.138% |
| 2021-07-16 | 74.92 | 74.96 | 73.92 | 73.97 | -0.964% | 524,260 | +22.158% |
| 2021-07-15 | 75.04 | 75.28 | 74.11 | 74.69 | +0.322% | 417,230 | +20.980% |
| 2021-07-14 | 73.88 | 74.52 | 73.19 | 74.45 | +1.293% | 683,122 | +21.370% |
| 2021-07-13 | 75.26 | 75.40 | 73.45 | 73.50 | -2.572% | 692,391 | +22.939% |
| 2021-07-12 | 75.01 | 75.70 | 74.28 | 75.44 | +1.112% | 760,940 | +19.777% |
| 2021-07-09 | 73.12 | 74.70 | 72.97 | 74.61 | +2.150% | 724,555 | +21.110% |
| 2021-07-08 | 72.30 | 74.02 | 72.30 | 73.04 | -0.463% | 652,427 | +23.713% |
| 2021-07-07 | 73.00 | 73.91 | 72.75 | 73.38 | +0.755% | 874,858 | +23.140% |
| 2021-07-06 | 72.61 | 73.05 | 71.08 | 72.83 | +2.289% | 844,015 | +24.070% |
| 2021-07-02 | 70.51 | 71.42 | 70.51 | 71.20 | +0.979% | 565,230 | +26.910% |
| 2021-07-01 | 71.51 | 71.83 | 70.31 | 70.51 | -1.412% | 891,616 | +28.152% |
| 2021-06-30 | 73.22 | 73.71 | 71.52 | 71.52 | -1.799% | 1,090,797 | +26.342% |
| 2021-06-29 | 71.82 | 72.93 | 71.57 | 72.83 | +0.970% | 755,124 | +24.070% |
| 2021-06-28 | 73.00 | 73.73 | 71.83 | 72.13 | -0.798% | 1,102,529 | +25.274% |
| 2021-06-25 | 71.20 | 72.96 | 70.84 | 72.71 | +2.264% | 1,345,067 | +24.275% |
| 2021-06-24 | 70.53 | 71.49 | 70.18 | 71.10 | +0.438% | 1,272,985 | +27.089% |
| 2021-06-23 | 69.61 | 70.88 | 69.19 | 70.79 | +1.578% | 1,206,309 | +27.645% |
| 2021-06-22 | 69.67 | 70.11 | 68.97 | 69.69 | -0.200% | 1,375,425 | +29.660% |
| 2021-06-21 | 69.95 | 70.33 | 68.73 | 69.83 | +0.460% | 1,263,649 | +29.400% |
| 2021-06-18 | 68.57 | 70.49 | 68.26 | 69.51 | +0.245% | 2,579,082 | +29.996% |
| 2021-06-17 | 70.99 | 71.56 | 68.85 | 69.34 | -5.014% | 4,108,077 | +30.314% |
| 2021-06-16 | 78.45 | 78.75 | 72.54 | 73.00 | -6.434% | 2,386,133 | +23.781% |
| 2021-06-15 | 78.71 | 79.17 | 77.98 | 78.02 | -1.278% | 1,232,987 | +15.816% |
| 2021-06-14 | 79.96 | 80.49 | 78.88 | 79.03 | -1.114% | 1,844,512 | +14.336% |
| 2021-06-11 | 82.49 | 82.49 | 79.17 | 79.92 | -2.715% | 1,677,485 | +13.063% |
| 2021-06-10 | 81.29 | 82.69 | 80.79 | 82.15 | +1.058% | 1,127,598 | +9.994% |
| 2021-06-09 | 81.61 | 82.28 | 81.08 | 81.29 | -0.086% | 1,236,705 | +11.158% |
| 2021-06-08 | 79.65 | 81.67 | 78.96 | 81.36 | +3.026% | 2,298,535 | +11.062% |
| 2021-06-07 | 76.36 | 80.25 | 75.99 | 78.97 | +5.533% | 3,371,675 | +14.423% |
| 2021-06-04 | 75.25 | 75.48 | 74.62 | 74.83 | -0.558% | 975,979 | +20.754% |
| 2021-06-03 | 75.31 | 75.41 | 74.72 | 75.25 | +0.266% | 903,101 | +20.080% |
| 2021-06-02 | 74.77 | 75.47 | 74.17 | 75.05 | +0.887% | 711,749 | +20.400% |
| 2021-06-01 | 73.95 | 74.66 | 72.96 | 74.39 | +0.868% | 652,756 | +21.468% |
| 2021-05-28 | 73.07 | 73.86 | 72.87 | 73.75 | +0.986% | 568,058 | +22.522% |
| 2021-05-27 | 74.21 | 74.21 | 72.89 | 73.03 | -1.151% | 912,208 | +23.730% |
| 2021-05-26 | 74.34 | 74.86 | 73.75 | 73.88 | -0.391% | 406,522 | +22.306% |
| 2021-05-25 | 74.45 | 74.50 | 73.05 | 74.17 | -0.054% | 785,083 | +21.828% |
| 2021-05-24 | 74.20 | 74.47 | 73.74 | 74.21 | +0.447% | 288,182 | +21.763% |
| 2021-05-21 | 73.24 | 74.13 | 72.73 | 73.88 | +0.833% | 566,595 | +22.306% |
| 2021-05-20 | 73.27 | 74.80 | 73.10 | 73.27 | -0.326% | 650,936 | +23.325% |
| 2021-05-19 | 73.27 | 74.50 | 72.73 | 73.51 | -0.177% | 857,892 | +22.922% |
| 2021-05-18 | 70.44 | 73.95 | 70.01 | 73.64 | +4.129% | 1,151,287 | +22.705% |
| 2021-05-17 | 69.68 | 70.85 | 68.53 | 70.72 | +1.624% | 1,576,612 | +27.771% |
| 2021-05-14 | 68.75 | 69.95 | 68.61 | 69.59 | +1.340% | 460,535 | +29.846% |
| 2021-05-13 | 68.06 | 69.62 | 67.85 | 68.67 | +0.881% | 533,831 | +31.586% |
| 2021-05-12 | 68.70 | 69.34 | 67.99 | 68.07 | -1.690% | 490,961 | +32.746% |
| 2021-05-11 | 70.54 | 70.54 | 68.69 | 69.24 | -1.940% | 422,036 | +30.503% |
| 2021-05-10 | 70.36 | 71.07 | 69.69 | 70.61 | +0.771% | 321,822 | +27.971% |
| 2021-05-07 | 69.81 | 70.14 | 69.01 | 70.07 | +0.358% | 445,793 | +28.957% |
| 2021-05-06 | 69.22 | 70.08 | 69.00 | 69.82 | +0.809% | 484,746 | +29.419% |
| 2021-05-05 | 69.82 | 69.87 | 68.11 | 69.26 | -1.114% | 1,015,648 | +30.465% |
| 2021-05-04 | 71.00 | 71.39 | 69.64 | 70.04 | -1.836% | 734,455 | +29.012% |
| 2021-05-03 | 72.86 | 72.86 | 70.97 | 71.35 | -2.032% | 934,011 | +26.643% |
| 2021-04-30 | 69.80 | 73.12 | 69.80 | 72.83 | +1.931% | 898,102 | +24.070% |
| 2021-04-29 | 74.99 | 74.99 | 70.32 | 71.45 | -1.176% | 960,715 | +26.466% |
| 2021-04-28 | 73.33 | 73.90 | 72.21 | 72.30 | -1.121% | 568,327 | +24.979% |
| 2021-04-27 | 74.66 | 74.72 | 73.12 | 73.12 | -2.036% | 448,074 | +23.578% |
| 2021-04-26 | 74.66 | 75.07 | 74.26 | 74.64 | +0.471% | 669,839 | +21.061% |
| 2021-04-23 | 73.78 | 74.35 | 73.39 | 74.29 | +0.108% | 692,869 | +21.631% |
| 2021-04-22 | 74.02 | 74.69 | 73.39 | 74.21 | +0.162% | 302,709 | +21.763% |
| 2021-04-21 | 75.69 | 75.71 | 74.00 | 74.09 | -1.528% | 938,770 | +21.960% |
| 2021-04-20 | 73.59 | 75.58 | 73.59 | 75.24 | +2.173% | 1,108,678 | +20.096% |
| 2021-04-19 | 72.80 | 74.04 | 72.38 | 73.64 | +1.474% | 964,610 | +22.705% |
| 2021-04-16 | 72.18 | 72.85 | 71.75 | 72.57 | +0.235% | 1,139,237 | +24.514% |
| 2021-04-15 | 70.94 | 72.63 | 70.92 | 72.40 | +2.739% | 1,044,212 | +24.807% |
| 2021-04-14 | 71.79 | 71.97 | 70.38 | 70.47 | -1.770% | 442,446 | +28.225% |
| 2021-04-13 | 70.99 | 71.84 | 70.94 | 71.74 | +1.299% | 440,035 | +25.955% |
| 2021-04-12 | 69.56 | 70.84 | 69.08 | 70.82 | +1.819% | 1,304,502 | +27.591% |
| 2021-04-09 | 70.11 | 70.11 | 68.96 | 69.56 | -0.763% | 402,824 | +29.912% |
| 2021-04-08 | 70.42 | 71.44 | 70.00 | 70.09 | +0.286% | 514,370 | +28.920% |
| 2021-04-07 | 70.94 | 71.22 | 69.51 | 69.89 | -1.355% | 634,757 | +29.289% |
| 2021-04-06 | 69.49 | 70.95 | 69.22 | 70.85 | +0.368% | 588,466 | +27.537% |
| 2021-04-05 | 69.59 | 70.70 | 69.49 | 70.59 | +1.452% | 702,408 | +28.007% |
| 2021-04-01 | 67.03 | 69.61 | 66.90 | 69.58 | +2.747% | 722,481 | +29.865% |
| 2021-03-31 | 67.99 | 68.45 | 67.21 | 67.72 | -0.689% | 660,588 | +33.432% |
| 2021-03-30 | 68.86 | 69.09 | 67.63 | 68.19 | -1.088% | 463,873 | +32.512% |
| 2021-03-29 | 68.80 | 69.43 | 67.45 | 68.94 | +0.233% | 668,069 | +31.070% |
| 2021-03-26 | 66.89 | 68.80 | 66.43 | 68.78 | +3.196% | 571,116 | +31.375% |
| 2021-03-25 | 67.63 | 67.89 | 66.17 | 66.65 | -2.000% | 1,049,092 | +35.574% |
| 2021-03-24 | 68.10 | 68.69 | 67.04 | 68.01 | -0.381% | 500,856 | +32.863% |
| 2021-03-23 | 68.25 | 68.77 | 67.39 | 68.27 | +0.530% | 621,165 | +32.357% |
| 2021-03-22 | 66.07 | 67.95 | 66.07 | 67.91 | +2.228% | 657,122 | +33.058% |
| 2021-03-19 | 66.17 | 67.85 | 66.00 | 66.43 | +0.804% | 1,689,807 | +36.023% |
| 2021-03-18 | 65.55 | 66.35 | 65.18 | 65.90 | -0.378% | 905,777 | +37.117% |
| 2021-03-17 | 66.63 | 66.84 | 65.56 | 66.15 | -1.401% | 732,380 | +36.599% |
| 2021-03-16 | 68.10 | 68.10 | 66.76 | 67.09 | -0.622% | 410,234 | +34.685% |
| 2021-03-15 | 66.14 | 67.66 | 65.55 | 67.51 | +2.474% | 1,124,353 | +33.847% |
| 2021-03-12 | 65.23 | 66.32 | 64.31 | 65.88 | -0.618% | 1,379,501 | +37.158% |
| 2021-03-11 | 65.84 | 66.86 | 65.52 | 66.29 | +1.237% | 841,177 | +36.310% |
| 2021-03-10 | 66.94 | 67.04 | 65.30 | 65.48 | -1.281% | 735,608 | +37.996% |
| 2021-03-09 | 65.88 | 67.94 | 65.83 | 66.33 | +2.046% | 727,817 | +36.228% |
| 2021-03-08 | 65.51 | 66.68 | 64.55 | 65.00 | -0.733% | 757,349 | +39.015% |
| 2021-03-05 | 63.78 | 65.69 | 62.63 | 65.48 | +2.714% | 1,083,176 | +37.996% |
| 2021-03-04 | 62.30 | 64.82 | 61.64 | 63.75 | +2.624% | 1,135,090 | +41.741% |
| 2021-03-03 | 63.66 | 63.66 | 61.72 | 62.12 | -2.709% | 874,810 | +45.460% |
| 2021-03-02 | 65.35 | 65.35 | 63.27 | 63.85 | -2.010% | 918,184 | +41.519% |
| 2021-03-01 | 66.52 | 67.22 | 65.03 | 65.16 | -0.716% | 630,986 | +38.674% |
| 2021-02-26 | 66.26 | 66.75 | 65.01 | 65.63 | -0.591% | 788,974 | +37.681% |
| 2021-02-25 | 65.69 | 67.34 | 65.43 | 66.02 | +0.334% | 722,980 | +36.868% |
| 2021-02-24 | 64.35 | 66.14 | 64.10 | 65.80 | +0.335% | 723,603 | +37.325% |
| 2021-02-23 | 66.27 | 67.53 | 65.00 | 65.58 | -1.664% | 956,046 | +37.786% |
| 2021-02-22 | 68.17 | 68.81 | 65.75 | 66.69 | -2.257% | 821,060 | +35.493% |
| 2021-02-19 | 69.22 | 70.09 | 67.91 | 68.23 | -1.856% | 823,130 | +32.434% |
| 2021-02-18 | 70.50 | 70.86 | 68.90 | 69.52 | -1.516% | 849,447 | +29.977% |
| 2021-02-17 | 71.02 | 71.02 | 69.65 | 70.59 | -0.339% | 805,693 | +28.007% |
| 2021-02-16 | 72.97 | 73.24 | 70.03 | 70.83 | -2.317% | 665,559 | +27.573% |
| 2021-02-12 | 73.88 | 73.88 | 71.98 | 72.51 | -1.521% | 662,042 | +24.617% |
| 2021-02-11 | 74.81 | 75.23 | 73.22 | 73.63 | -1.141% | 479,713 | +22.722% |
| 2021-02-10 | 75.50 | 75.52 | 73.92 | 74.48 | -0.521% | 507,058 | +21.321% |
| 2021-02-09 | 75.25 | 75.53 | 74.21 | 74.87 | -0.293% | 295,019 | +20.689% |
| 2021-02-08 | 75.26 | 75.55 | 74.14 | 75.09 | +0.562% | 620,199 | +20.336% |
| 2021-02-05 | 73.63 | 74.73 | 72.89 | 74.67 | +1.883% | 408,912 | +21.012% |
| 2021-02-04 | 74.83 | 74.83 | 72.90 | 73.29 | -2.293% | 815,853 | +23.291% |
| 2021-02-03 | 76.00 | 76.00 | 74.64 | 75.01 | -1.484% | 549,839 | +20.464% |
| 2021-02-02 | 76.50 | 76.86 | 75.31 | 76.14 | +0.066% | 742,605 | +18.676% |
| 2021-02-01 | 73.72 | 76.34 | 72.70 | 76.09 | +4.304% | 1,183,767 | +18.754% |
| 2021-01-29 | 71.86 | 74.90 | 71.86 | 72.95 | +1.025% | 1,526,077 | +23.866% |
| 2021-01-28 | 72.50 | 73.09 | 71.97 | 72.21 | -0.042% | 856,547 | +25.135% |
| 2021-01-27 | 72.17 | 74.11 | 71.90 | 72.24 | -1.567% | 1,035,051 | +25.083% |
| 2021-01-26 | 73.47 | 74.18 | 72.43 | 73.39 | +1.480% | 505,074 | +23.123% |
| 2021-01-25 | 71.79 | 73.08 | 71.00 | 72.32 | +1.859% | 865,816 | +24.945% |
| 2021-01-22 | 71.37 | 71.90 | 70.60 | 71.00 | -1.252% | 718,255 | +27.268% |
| 2021-01-21 | 73.16 | 73.16 | 71.71 | 71.90 | -1.318% | 646,838 | +25.675% |
| 2021-01-20 | 72.47 | 73.79 | 72.12 | 72.86 | +0.469% | 1,193,546 | +24.019% |
| 2021-01-19 | 72.64 | 73.19 | 72.01 | 72.52 | +0.263% | 659,581 | +24.600% |
| 2021-01-15 | 70.47 | 72.49 | 70.29 | 72.33 | +2.873% | 687,096 | +24.927% |
| 2021-01-14 | 70.66 | 71.27 | 70.12 | 70.31 | -0.594% | 487,455 | +28.517% |
| 2021-01-13 | 69.77 | 71.09 | 69.23 | 70.73 | +2.656% | 450,547 | +27.753% |
| 2021-01-12 | 68.20 | 69.43 | 68.16 | 68.90 | -0.217% | 552,005 | +31.147% |
| 2021-01-11 | 68.94 | 69.67 | 68.62 | 69.05 | -0.476% | 631,538 | +30.862% |
| 2021-01-08 | 69.77 | 71.36 | 69.17 | 69.38 | -0.302% | 432,206 | +30.239% |
| 2021-01-07 | 68.75 | 70.09 | 68.61 | 69.59 | +1.369% | 626,990 | +29.846% |
| 2021-01-06 | 68.89 | 69.35 | 67.83 | 68.65 | -1.563% | 827,500 | +31.624% |
| 2021-01-05 | 70.06 | 71.07 | 69.63 | 69.74 | -0.043% | 821,260 | +29.567% |
| 2021-01-04 | 73.37 | 73.95 | 69.74 | 69.77 | -4.621% | 907,823 | +29.511% |
| 2020-12-31 | 72.84 | 73.31 | 71.61 | 73.15 | -0.286% | 511,101 | +23.527% |
| 2020-12-30 | 73.54 | 74.20 | 73.07 | 73.36 | -0.027% | 751,299 | +23.173% |
| 2020-12-29 | 73.11 | 74.11 | 72.72 | 73.38 | +0.287% | 565,120 | +23.140% |
| 2020-12-28 | 72.83 | 73.29 | 71.84 | 73.17 | +0.577% | 509,302 | +23.493% |
| 2020-12-24 | 73.02 | 73.65 | 72.02 | 72.75 | -0.192% | 280,321 | +24.206% |
| 2020-12-23 | 74.89 | 75.48 | 72.66 | 72.89 | -2.292% | 1,028,670 | +23.968% |
| 2020-12-22 | 71.03 | 74.75 | 70.87 | 74.60 | +5.323% | 1,084,787 | +21.126% |
| 2020-12-21 | 69.49 | 71.59 | 69.49 | 70.83 | +0.639% | 1,493,541 | +27.573% |
| 2020-12-18 | 71.96 | 71.96 | 69.87 | 70.38 | -1.290% | 3,408,457 | +28.389% |
| 2020-12-17 | 69.15 | 71.70 | 69.01 | 71.30 | +3.348% | 1,304,985 | +26.732% |
| 2020-12-16 | 68.28 | 69.21 | 68.05 | 68.99 | +1.292% | 1,398,497 | +30.976% |
| 2020-12-15 | 66.88 | 68.20 | 66.00 | 68.11 | +2.145% | 958,015 | +32.668% |
| 2020-12-14 | 66.45 | 67.69 | 66.04 | 66.68 | +0.786% | 1,255,087 | +35.513% |
| 2020-12-11 | 66.10 | 66.97 | 65.54 | 66.16 | -1.017% | 1,086,275 | +36.578% |
| 2020-12-10 | 65.17 | 66.95 | 64.01 | 66.84 | +1.813% | 1,231,194 | +35.189% |
| 2020-12-09 | 69.04 | 69.26 | 65.55 | 65.65 | -4.495% | 1,222,207 | +37.639% |
| 2020-12-08 | 68.40 | 68.83 | 67.42 | 68.74 | +0.189% | 994,044 | +31.452% |
| 2020-12-07 | 68.78 | 69.90 | 68.29 | 68.61 | -0.392% | 758,357 | +31.701% |
| 2020-12-04 | 68.97 | 69.16 | 67.79 | 68.88 | +0.291% | 699,740 | +31.185% |
| 2020-12-03 | 68.00 | 69.46 | 68.00 | 68.68 | +0.248% | 1,026,780 | +31.567% |
| 2020-12-02 | 70.11 | 70.11 | 67.84 | 68.51 | -2.546% | 1,423,613 | +31.893% |
| 2020-12-01 | 70.33 | 71.67 | 69.97 | 70.30 | +0.558% | 1,529,810 | +28.535% |
| 2020-11-30 | 69.72 | 69.94 | 68.53 | 69.91 | -0.086% | 1,089,216 | +29.252% |
| 2020-11-27 | 70.44 | 70.70 | 69.12 | 69.97 | -0.214% | 196,310 | +29.141% |
| 2020-11-25 | 69.38 | 70.26 | 68.10 | 70.12 | +2.216% | 1,277,731 | +28.865% |
| 2020-11-24 | 69.69 | 70.33 | 68.05 | 68.60 | -1.592% | 1,120,802 | +31.720% |
| 2020-11-23 | 70.89 | 71.72 | 69.54 | 69.71 | -2.203% | 942,171 | +29.623% |
| 2020-11-20 | 71.99 | 72.10 | 70.10 | 71.28 | -0.917% | 818,473 | +26.768% |
| 2020-11-19 | 71.45 | 72.57 | 70.47 | 71.94 | +1.082% | 1,055,802 | +25.605% |
| 2020-11-18 | 71.71 | 71.90 | 70.67 | 71.17 | -0.364% | 1,070,422 | +26.964% |
| 2020-11-17 | 71.44 | 72.15 | 71.18 | 71.43 | -0.737% | 586,539 | +26.501% |
| 2020-11-16 | 73.21 | 73.25 | 70.22 | 71.96 | -1.113% | 682,382 | +25.570% |
| 2020-11-13 | 72.31 | 72.96 | 71.62 | 72.77 | +1.252% | 579,263 | +24.172% |
| 2020-11-12 | 72.12 | 72.82 | 70.43 | 71.87 | -0.978% | 1,306,068 | +25.727% |
| 2020-11-11 | 70.18 | 72.99 | 69.76 | 72.58 | +4.809% | 1,592,918 | +24.497% |
| 2020-11-10 | 69.33 | 69.87 | 68.29 | 69.25 | -0.043% | 1,840,901 | +30.484% |
| 2020-11-09 | 76.35 | 77.10 | 69.08 | 69.28 | -6.163% | 1,458,816 | +30.427% |
| 2020-11-06 | 74.06 | 75.14 | 73.31 | 73.83 | +0.326% | 691,214 | +22.389% |
| 2020-11-05 | 74.73 | 75.75 | 73.23 | 73.59 | +0.423% | 823,560 | +22.788% |
| 2020-11-04 | 72.27 | 76.29 | 71.62 | 73.28 | +2.189% | 1,498,084 | +23.308% |
| 2020-11-03 | 71.69 | 72.16 | 70.77 | 71.71 | +0.872% | 883,845 | +26.008% |
| 2020-11-02 | 71.45 | 72.99 | 69.91 | 71.09 | +0.056% | 1,019,872 | +27.106% |
| 2020-10-30 | 71.96 | 72.36 | 70.47 | 71.05 | -2.189% | 847,937 | +27.178% |
| 2020-10-29 | 70.28 | 72.82 | 67.57 | 72.64 | +1.269% | 1,610,891 | +24.394% |
| 2020-10-28 | 73.88 | 75.28 | 71.67 | 71.73 | -3.498% | 743,764 | +25.972% |
| 2020-10-27 | 76.11 | 76.95 | 74.27 | 74.33 | -1.341% | 769,447 | +21.566% |
| 2020-10-26 | 74.44 | 75.63 | 74.28 | 75.34 | +0.440% | 497,831 | +19.936% |
| 2020-10-23 | 76.16 | 76.27 | 74.76 | 75.01 | -1.781% | 500,627 | +20.464% |
| 2020-10-22 | 76.05 | 76.74 | 75.74 | 76.37 | +0.079% | 431,815 | +18.319% |
| 2020-10-21 | 75.90 | 76.86 | 75.81 | 76.31 | -0.026% | 576,163 | +18.412% |
| 2020-10-20 | 77.73 | 77.88 | 76.13 | 76.33 | -1.101% | 582,821 | +18.381% |
| 2020-10-19 | 77.34 | 78.02 | 76.66 | 77.18 | +0.351% | 987,009 | +17.077% |
| 2020-10-16 | 75.93 | 77.53 | 75.45 | 76.91 | +1.091% | 607,774 | +17.488% |
| 2020-10-15 | 76.24 | 77.22 | 75.83 | 76.08 | -0.718% | 647,459 | +18.770% |
| 2020-10-14 | 78.61 | 78.61 | 76.40 | 76.63 | -2.494% | 680,773 | +17.917% |
| 2020-10-13 | 79.72 | 80.71 | 78.50 | 78.59 | -1.836% | 689,109 | +14.976% |
| 2020-10-12 | 80.09 | 80.72 | 79.69 | 80.06 | -0.087% | 586,972 | +12.865% |
| 2020-10-09 | 81.20 | 81.53 | 80.00 | 80.13 | -0.731% | 2,064,256 | +12.767% |
| 2020-10-08 | 79.53 | 81.00 | 79.20 | 80.72 | +2.359% | 1,441,845 | +11.943% |
| 2020-10-07 | 77.83 | 78.93 | 77.21 | 78.86 | +2.005% | 1,206,529 | +14.583% |
| 2020-10-06 | 76.61 | 78.08 | 75.51 | 77.31 | 0.000% | 1,573,507 | +16.880% |