Dark

COUP
Coupa Software Incorporated
stock NASDAQ

Inactive

Feb 27, 2023

80.97USD+0.784%(+0.63)5,078,184

Pre-market

0.00USD-100.000%(-80.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-02-27	80.9700	80.9800	80.9500	80.9700	+0.784%	5,078,184	0.000%
2023-02-24	80.3000	80.4100	80.2700	80.3400	-0.087%	1,471,446	+0.784%
2023-02-23	80.0000	80.5600	79.9450	80.4100	+0.512%	3,583,543	+0.696%
2023-02-22	80.0000	80.0500	79.9550	80.0000	+0.038%	1,768,227	+1.213%
2023-02-21	79.9600	80.0850	79.9300	79.9700	-0.038%	1,661,514	+1.250%
2023-02-17	80.0400	80.1300	79.9300	80.0000	0.000%	2,158,982	+1.213%
2023-02-16	80.1100	80.1700	80.0000	80.0000	-0.212%	1,646,566	+1.213%
2023-02-15	80.1600	80.2200	80.1000	80.1700	+0.087%	1,694,182	+0.998%
2023-02-14	80.0600	80.2500	80.0500	80.1000	+0.025%	2,616,561	+1.086%
2023-02-13	80.0900	80.1300	80.0500	80.0800	-0.037%	1,163,900	+1.111%
2023-02-10	80.0000	80.1150	79.9900	80.1100	+0.012%	1,339,711	+1.074%
2023-02-09	80.0200	80.1200	79.9300	80.1000	+0.125%	1,933,145	+1.086%
2023-02-08	79.9900	80.0600	79.8750	80.0000	-0.025%	1,834,414	+1.213%
2023-02-07	79.9000	80.0600	79.8500	80.0200	+0.150%	1,635,689	+1.187%
2023-02-06	79.8500	79.9800	79.8300	79.9000	-0.013%	1,296,604	+1.339%
2023-02-03	79.7600	79.9800	79.6500	79.9100	0.000%	2,613,799	+1.326%
2023-02-02	79.9500	80.0200	79.8400	79.9100	+0.075%	2,110,375	+1.326%
2023-02-01	79.9300	79.9900	79.8350	79.8500	-0.088%	2,100,720	+1.403%
2023-01-31	79.8800	80.0000	79.7700	79.9200	+0.063%	1,706,507	+1.314%
2023-01-30	79.6900	79.9300	79.6000	79.8700	+0.150%	1,272,413	+1.377%
2023-01-27	79.8000	79.8600	79.7000	79.7500	-0.138%	1,739,683	+1.530%
2023-01-26	80.0300	80.0800	79.7200	79.8600	-0.113%	1,707,100	+1.390%
2023-01-25	79.6700	80.0100	79.6000	79.9500	+0.138%	2,106,815	+1.276%
2023-01-24	79.9000	80.0700	79.6950	79.8400	-0.075%	2,214,978	+1.415%
2023-01-23	79.8900	79.9316	79.8200	79.9000	+0.731%	3,285,714	+1.339%
2023-01-20	79.2100	79.4800	79.1500	79.3200	+0.177%	1,574,109	+2.080%
2023-01-19	79.2300	79.3700	79.1500	79.1800	-0.114%	1,204,286	+2.261%
2023-01-18	79.4700	79.5700	79.2500	79.2700	-0.164%	1,859,239	+2.145%
2023-01-17	79.2500	79.4900	79.1900	79.4000	-0.025%	1,902,458	+1.977%
2023-01-13	79.1600	79.4400	79.1200	79.4200	+0.151%	2,158,968	+1.952%
2023-01-12	79.3000	79.5000	79.0000	79.3000	+0.126%	3,336,896	+2.106%
2023-01-11	79.2400	79.4000	79.1000	79.2000	+0.051%	2,086,397	+2.235%
2023-01-10	79.1500	79.3300	79.0000	79.1600	+0.013%	1,642,076	+2.287%
2023-01-09	78.9900	79.5200	78.9900	79.1500	-0.025%	4,160,164	+2.299%
2023-01-06	78.9000	79.1900	78.8000	79.1700	+0.025%	3,537,352	+2.274%
2023-01-05	78.7000	79.1800	78.6500	79.1500	+0.585%	5,874,985	+2.299%
2023-01-04	78.7300	78.9300	78.6200	78.6900	+0.038%	9,283,607	+2.897%
2023-01-03	79.1700	79.4700	78.4900	78.6600	-0.644%	7,417,346	+2.937%
2022-12-30	79.0500	79.2700	78.9350	79.1700	-0.032%	2,290,736	+2.274%
2022-12-29	78.7900	79.2350	78.6800	79.1950	+0.552%	3,886,307	+2.241%
2022-12-28	78.5500	78.8850	78.5300	78.7600	+0.229%	4,575,821	+2.806%
2022-12-27	78.4000	78.7400	78.3300	78.5800	+0.191%	5,827,302	+3.041%
2022-12-23	78.4600	78.4900	78.2300	78.4300	-0.025%	5,343,860	+3.239%
2022-12-22	78.5600	78.5800	78.4200	78.4500	-0.178%	6,193,678	+3.212%
2022-12-21	78.5900	78.6600	78.5200	78.5900	-0.013%	4,552,957	+3.028%
2022-12-20	78.6100	78.6500	78.4800	78.6000	+0.038%	6,402,225	+3.015%
2022-12-19	78.6800	78.7200	78.5500	78.5700	-0.191%	5,775,159	+3.055%
2022-12-16	78.6100	78.7950	78.6000	78.7200	+0.140%	8,284,885	+2.858%
2022-12-15	78.6000	78.7300	78.5600	78.6100	-0.051%	9,381,705	+3.002%
2022-12-14	78.5800	78.8800	78.5600	78.6500	+0.064%	14,656,494	+2.950%
2022-12-13	78.7200	78.7400	78.3716	78.6000	-0.064%	14,741,526	+3.015%
2022-12-12	78.7000	78.7900	78.5000	78.6500	+26.671%	32,755,918	+2.950%
2022-12-09	62.5850	64.2400	62.0000	62.0900	-2.527%	2,369,372	+30.407%
2022-12-08	62.0900	65.3100	61.2900	63.7000	+4.000%	2,373,584	+27.111%
2022-12-07	61.7900	63.0300	60.6650	61.2500	+0.164%	2,432,557	+32.196%
2022-12-06	62.8900	63.1050	60.5700	61.1500	-2.472%	1,809,642	+32.412%
2022-12-05	64.7100	67.5361	62.2800	62.7000	-3.046%	2,689,889	+29.139%
2022-12-02	62.9000	65.5400	62.1400	64.6700	+0.372%	1,388,431	+25.205%
2022-12-01	63.1100	65.8400	63.0000	64.4300	+1.882%	2,296,086	+25.671%
2022-11-30	60.1400	63.6100	59.4100	63.2400	+2.896%	6,041,989	+28.036%
2022-11-29	61.8400	61.9900	60.0300	61.4600	+0.245%	2,361,250	+31.744%
2022-11-28	62.3900	64.3000	60.8400	61.3100	-2.201%	4,081,078	+32.067%
2022-11-25	59.7600	64.4200	58.0000	62.6900	+6.380%	7,989,303	+29.159%
2022-11-23	45.7600	62.6700	44.9950	58.9300	+28.893%	14,071,282	+37.400%
2022-11-22	45.5800	46.3000	43.7000	45.7200	+0.175%	2,665,200	+77.100%
2022-11-21	44.9300	45.7700	43.5500	45.6400	-0.501%	2,007,516	+77.410%
2022-11-18	48.7400	49.5900	45.7000	45.8700	-5.110%	2,072,494	+76.521%
2022-11-17	49.1600	50.0000	47.8201	48.3400	-5.234%	1,991,647	+67.501%
2022-11-16	53.1600	53.1600	50.9450	51.0100	-5.712%	1,664,667	+58.734%
2022-11-15	54.6450	55.9500	53.4200	54.1000	+4.784%	1,748,572	+49.667%
2022-11-14	54.7600	55.2400	51.3200	51.6300	-6.501%	1,798,740	+56.827%
2022-11-11	52.8500	55.7600	52.0100	55.2200	+4.861%	2,520,275	+46.632%
2022-11-10	47.0600	52.8600	45.7600	52.6600	+24.876%	3,869,005	+53.760%
2022-11-09	42.8600	42.8600	41.1200	42.1700	-3.457%	2,421,111	+92.009%
2022-11-08	43.1000	44.1700	40.2950	43.6800	+2.559%	2,760,131	+85.371%
2022-11-07	42.4500	43.2400	40.5000	42.5900	+0.472%	2,573,156	+90.115%
2022-11-04	48.6000	48.7300	40.4900	42.3900	-11.688%	4,263,580	+91.012%
2022-11-03	48.0900	50.0300	47.3800	48.0000	-2.657%	2,049,458	+68.688%
2022-11-02	53.4600	54.0000	49.3100	49.3100	-7.085%	1,791,017	+64.206%
2022-11-01	55.1000	56.0000	51.9200	53.0700	-0.301%	1,693,313	+52.572%
2022-10-31	51.7400	53.3200	51.2400	53.2300	+1.993%	1,472,504	+52.113%
2022-10-28	51.8400	52.4800	50.2500	52.1900	-0.798%	1,607,222	+55.145%
2022-10-27	51.8800	54.4900	51.8800	52.6100	+2.374%	1,909,253	+53.906%
2022-10-26	53.0400	54.5600	51.1900	51.3900	-5.307%	1,695,609	+57.560%
2022-10-25	52.5800	54.3100	52.5800	54.2700	+5.154%	2,648,560	+49.198%
2022-10-24	51.3700	51.6400	48.5900	51.6100	+0.860%	1,898,587	+56.888%
2022-10-21	51.8000	51.8000	49.2900	51.1700	-1.936%	1,659,452	+58.237%
2022-10-20	50.1100	54.0300	49.9900	52.1800	-0.363%	1,752,883	+55.174%
2022-10-19	54.6400	54.7800	51.8500	52.3700	-5.452%	1,845,099	+54.611%
2022-10-18	54.8300	56.5350	54.3450	55.3900	+4.766%	2,369,712	+46.182%
2022-10-17	51.1900	53.9600	50.9800	52.8700	+7.220%	1,748,605	+53.149%
2022-10-14	51.3500	51.9900	49.2000	49.3100	-1.968%	3,471,703	+64.206%
2022-10-13	47.9120	50.7500	46.3100	50.3000	-0.079%	3,704,122	+60.974%
2022-10-12	51.8600	52.1600	50.1000	50.3400	-3.322%	2,227,232	+60.846%
2022-10-11	55.1000	55.1650	51.3000	52.0700	-6.113%	3,056,399	+55.502%
2022-10-10	58.3000	58.3600	54.3300	55.4600	-5.051%	2,059,015	+45.997%
2022-10-07	61.1400	61.6200	58.1700	58.4100	-8.088%	2,146,285	+38.624%
2022-10-06	63.8900	65.5400	63.2400	63.5500	-1.166%	1,205,563	+27.411%
2022-10-05	62.9000	65.0200	61.9500	64.3000	-1.183%	1,289,476	+25.925%
2022-10-04	62.9400	65.9500	62.8601	65.0700	+7.288%	2,307,166	+24.435%
2022-10-03	59.3900	61.3200	57.9000	60.6500	+3.146%	1,562,970	+33.504%
2022-09-30	60.1600	61.7800	58.7000	58.8000	-3.018%	2,095,077	+37.704%
2022-09-29	62.1000	63.0700	59.8500	60.6300	-4.685%	1,856,673	+33.548%
2022-09-28	61.8000	63.8900	61.7300	63.6100	+3.532%	1,369,450	+27.291%
2022-09-27	61.9900	63.3700	60.6900	61.4400	+2.520%	1,431,566	+31.787%
2022-09-26	62.6200	63.8400	59.8200	59.9300	-3.556%	1,272,782	+35.108%
2022-09-23	60.3400	62.3400	60.1700	62.1400	-0.064%	1,844,027	+30.303%
2022-09-22	64.8100	65.3708	61.8500	62.1800	-4.676%	1,767,465	+30.219%
2022-09-21	66.6600	68.2200	64.8000	65.2300	-2.116%	1,734,052	+24.130%
2022-09-20	67.0500	68.8900	66.4800	66.6400	-1.696%	1,060,698	+21.504%
2022-09-19	67.0800	68.1850	65.8400	67.7900	+0.311%	1,398,011	+19.442%
2022-09-16	69.1500	69.8100	66.4300	67.5800	-4.278%	3,122,907	+19.814%
2022-09-15	69.4400	73.1500	68.9200	70.6000	+0.929%	1,779,100	+14.688%
2022-09-14	69.8600	70.6100	68.2800	69.9500	-0.427%	1,848,504	+15.754%
2022-09-13	69.9800	72.0000	69.4100	70.2500	-4.526%	2,516,892	+15.260%
2022-09-12	71.1900	73.6500	71.1700	73.5800	+4.830%	2,479,442	+10.043%
2022-09-09	69.5800	70.6200	68.8350	70.1900	+3.084%	2,430,140	+15.358%
2022-09-08	65.0000	68.7300	64.0800	68.0900	+3.449%	3,777,526	+18.916%
2022-09-07	62.8800	66.1500	61.0000	65.8200	+17.915%	15,384,667	+23.017%
2022-09-06	57.0200	57.0700	55.1300	55.8200	-2.036%	3,184,877	+45.056%
2022-09-02	57.7500	58.2100	55.8000	56.9800	+0.850%	1,404,368	+42.102%
2022-09-01	57.7100	57.8200	54.2700	56.5000	-3.253%	1,570,853	+43.310%
2022-08-31	58.8700	60.3900	57.4800	58.4000	-0.545%	1,383,334	+38.647%
2022-08-30	59.5800	60.5200	57.1600	58.7200	+0.963%	1,654,227	+37.892%
2022-08-29	57.7800	59.8400	57.7400	58.1600	-0.835%	1,483,910	+39.219%
2022-08-26	61.2700	61.8130	58.3300	58.6500	-4.603%	2,114,743	+38.056%
2022-08-25	61.7000	62.1700	59.4600	61.4800	+1.135%	1,538,072	+31.701%
2022-08-24	61.1100	62.7000	60.4300	60.7900	-0.066%	885,404	+33.196%
2022-08-23	63.0600	63.9600	60.8000	60.8300	-2.921%	1,610,492	+33.109%
2022-08-22	64.2100	65.4000	62.5300	62.6600	-7.499%	1,616,857	+29.221%
2022-08-19	68.4800	69.4900	66.8600	67.7400	-3.229%	1,059,240	+19.531%
2022-08-18	70.4800	70.5700	69.2000	70.0000	-0.653%	794,337	+15.671%
2022-08-17	71.9500	72.5600	69.9000	70.4600	-4.694%	1,003,725	+14.916%
2022-08-16	74.9600	74.9600	72.0400	73.9300	-2.518%	834,844	+9.523%
2022-08-15	75.2400	76.6200	74.2500	75.8400	+0.317%	506,949	+6.764%
2022-08-12	74.4700	75.7475	72.7200	75.6000	+3.562%	1,048,268	+7.103%
2022-08-11	78.0000	78.0900	72.5600	73.0000	-5.342%	1,598,565	+10.918%
2022-08-10	78.1700	80.3700	77.0300	77.1200	+4.188%	1,215,836	+4.992%
2022-08-09	76.3300	76.3700	73.1300	74.0200	-4.564%	873,011	+9.389%
2022-08-08	76.6800	80.9600	76.5000	77.5600	+1.439%	1,205,031	+4.397%
2022-08-05	73.8700	77.4900	73.5900	76.4600	+1.057%	1,030,199	+5.899%
2022-08-04	74.9900	76.3400	73.7400	75.6600	+0.398%	1,259,335	+7.018%
2022-08-03	69.5900	76.4500	69.5900	75.3600	+9.902%	1,968,963	+7.444%
2022-08-02	65.1200	69.7300	64.5750	68.5700	+3.299%	1,583,157	+18.084%
2022-08-01	64.3200	67.3100	62.6800	66.3800	+1.467%	832,291	+21.980%
2022-07-29	65.2200	66.0500	63.1550	65.4200	+0.092%	830,351	+23.769%
2022-07-28	64.7000	65.9800	61.9800	65.3600	+0.046%	1,025,276	+23.883%
2022-07-27	63.3700	65.4200	62.5000	65.3300	+5.627%	860,356	+23.940%
2022-07-26	64.4200	64.4200	60.9300	61.8500	-5.974%	1,257,656	+30.914%
2022-07-25	65.9500	66.4550	63.7200	65.7800	-1.718%	927,393	+23.092%
2022-07-22	69.7000	72.0450	65.8100	66.9300	-4.794%	1,195,252	+20.977%
2022-07-21	68.7000	71.8500	68.3200	70.3000	+2.121%	2,030,875	+15.178%
2022-07-20	62.6200	69.0300	62.1000	68.8400	+11.356%	2,517,967	+17.621%
2022-07-19	61.5000	62.0000	58.5500	61.8200	+3.257%	1,087,837	+30.977%
2022-07-18	60.7700	62.2200	59.4600	59.8700	-0.482%	1,017,554	+35.243%
2022-07-15	59.0000	60.2300	57.4200	60.1600	+5.120%	1,298,119	+34.591%
2022-07-14	58.9500	59.1350	55.8200	57.2300	-2.637%	1,379,706	+41.482%
2022-07-13	56.8500	60.4600	55.8300	58.7800	-0.102%	1,053,631	+37.751%
2022-07-12	61.9200	64.2550	58.5060	58.8400	-4.573%	1,335,948	+37.610%
2022-07-11	63.1800	63.9800	61.0800	61.6600	-3.066%	1,558,603	+31.317%
2022-07-08	63.1800	66.6450	62.7800	63.6100	-2.588%	1,296,996	+27.291%
2022-07-07	61.4000	65.4050	60.9300	65.3000	+6.386%	1,517,460	+23.997%
2022-07-06	63.9500	64.9200	60.1600	61.3800	-3.733%	1,681,761	+31.916%
2022-07-05	58.7600	64.2500	57.3800	63.7600	+7.214%	1,842,811	+26.992%
2022-07-01	57.3800	59.8700	56.5200	59.4700	+4.151%	1,148,977	+36.153%
2022-06-30	58.6700	58.8900	54.7400	57.1000	-4.833%	1,902,709	+41.804%
2022-06-29	60.0000	61.7200	58.7450	60.0000	+0.368%	1,160,236	+34.950%
2022-06-28	62.9600	64.4100	59.5900	59.7800	-5.799%	1,378,762	+35.447%
2022-06-27	66.2100	67.3900	62.8900	63.4600	-3.615%	1,525,203	+27.592%
2022-06-24	62.0700	65.8500	62.0200	65.8400	+8.200%	3,263,603	+22.980%
2022-06-23	56.6800	61.1700	55.7500	60.8500	+9.502%	1,767,310	+33.065%
2022-06-22	53.3700	57.5200	52.9900	55.5700	+2.076%	1,519,839	+45.708%
2022-06-21	54.1100	56.2100	53.0000	54.4400	+1.776%	2,103,312	+48.733%
2022-06-17	51.1000	54.7000	50.5400	53.4900	+5.068%	3,092,821	+51.374%
2022-06-16	52.4700	53.5900	50.6700	50.9100	-7.217%	2,973,574	+59.045%
2022-06-15	54.4800	56.4600	52.8000	54.8700	+2.734%	1,934,450	+47.567%
2022-06-14	56.2800	56.5000	52.5300	53.4100	-3.383%	2,128,657	+51.601%
2022-06-13	57.7600	58.9900	54.1200	55.2800	-8.477%	3,920,427	+46.473%
2022-06-10	63.1600	63.4800	58.3300	60.4000	-7.645%	3,202,129	+34.056%
2022-06-09	70.1800	70.3500	65.3200	65.4000	-8.634%	2,624,769	+23.807%
2022-06-08	73.8800	74.5723	70.4250	71.5800	-3.323%	1,939,768	+13.118%
2022-06-07	69.9000	77.3700	69.7500	74.0400	+2.648%	5,741,026	+9.360%
2022-06-06	72.2900	73.7425	69.7350	72.1300	+1.936%	4,243,323	+12.256%
2022-06-03	72.9300	74.8500	70.2200	70.7600	-5.565%	1,602,818	+14.429%
2022-06-02	68.4000	75.4657	68.4000	74.9300	+9.084%	2,195,789	+8.061%
2022-06-01	69.6600	74.0600	67.4300	68.6900	-0.145%	2,629,231	+17.877%
2022-05-31	72.0500	72.5500	67.4200	68.7900	-5.222%	2,607,463	+17.706%
2022-05-27	70.5700	73.1500	70.2800	72.5800	+4.567%	1,650,520	+11.560%
2022-05-26	66.1400	70.5000	65.0801	69.4100	+3.643%	1,140,140	+16.655%
2022-05-25	63.4000	68.1400	63.2200	66.9700	+4.510%	1,360,169	+20.905%
2022-05-24	69.0600	69.0600	63.7300	64.0800	-8.116%	2,161,621	+26.358%
2022-05-23	69.4600	72.0000	67.6400	69.7400	+1.072%	1,818,402	+16.103%
2022-05-20	72.4400	72.9300	63.8100	69.0000	-3.806%	2,890,880	+17.348%
2022-05-19	65.4700	72.9400	65.3500	71.7300	+10.218%	2,423,782	+12.882%
2022-05-18	67.6100	69.1200	63.7600	65.0800	-5.845%	2,072,222	+24.416%
2022-05-17	71.6200	72.6750	66.1800	69.1200	+1.812%	1,307,944	+17.144%
2022-05-16	72.0400	74.2600	67.8200	67.8900	-7.191%	1,418,799	+19.266%
2022-05-13	67.9500	73.2600	67.9500	73.1500	+10.817%	2,049,460	+10.690%
2022-05-12	59.8000	68.0250	58.4300	66.0100	+2.325%	3,280,548	+22.663%
2022-05-11	67.1400	70.2000	64.1000	64.5100	-4.895%	2,093,171	+25.515%
2022-05-10	71.3300	72.6300	64.1800	67.8300	-1.050%	2,648,162	+19.372%
2022-05-09	73.9700	75.2500	67.9300	68.5500	-9.826%	2,530,125	+18.118%
2022-05-06	82.8000	82.8000	74.7400	76.0200	-9.651%	2,513,356	+6.511%
2022-05-05	90.7900	90.7900	83.2000	84.1400	-8.504%	1,406,008	-3.768%
2022-05-04	86.7400	92.7000	81.6300	91.9600	+6.006%	1,811,562	-11.951%
2022-05-03	88.0100	89.8600	84.9700	86.7500	-2.451%	1,177,584	-6.663%
2022-05-02	85.6800	89.1700	84.2900	88.9300	+3.048%	909,824	-8.951%
2022-04-29	90.2700	93.4400	86.1300	86.3000	-4.546%	1,241,956	-6.176%
2022-04-28	88.3600	91.8800	83.5000	90.4100	+4.581%	1,914,231	-10.441%
2022-04-27	87.9800	90.0300	85.5900	86.4500	-0.962%	1,393,384	-6.339%
2022-04-26	92.2000	92.2000	87.0900	87.2900	-5.897%	1,738,688	-7.240%
2022-04-25	88.3300	92.9600	88.1100	92.7600	+3.666%	1,160,883	-12.710%
2022-04-22	92.1800	94.6100	88.1700	89.4800	-2.026%	1,417,241	-9.511%
2022-04-21	95.4400	96.9900	90.3300	91.3300	-2.467%	1,658,102	-11.343%
2022-04-20	99.5600	100.0000	93.6100	93.6400	-5.671%	2,106,641	-13.531%
2022-04-19	95.9800	101.8300	94.8850	99.2700	+4.242%	1,575,313	-18.435%
2022-04-18	100.2100	100.2100	92.8000	95.2300	-4.675%	1,913,353	-14.974%
2022-04-14	105.8100	105.8100	99.2400	99.9000	-5.200%	1,595,552	-18.949%
2022-04-13	102.8000	106.3100	100.2600	105.3800	+2.530%	1,381,662	-23.164%
2022-04-12	106.7500	110.1700	102.4400	102.7800	-2.726%	1,928,316	-21.220%
2022-04-11	101.5200	108.5400	97.7200	105.6600	+1.557%	2,987,261	-23.367%
2022-04-08	104.7300	111.6100	103.5200	104.0400	-0.659%	2,907,534	-22.174%
2022-04-07	104.8100	107.7100	101.3300	104.7300	+2.395%	2,358,699	-22.687%
2022-04-06	102.3100	103.3900	98.8300	102.2800	-2.134%	2,750,465	-20.835%
2022-04-05	108.5400	108.5400	102.4800	104.5100	-3.766%	1,281,356	-22.524%
2022-04-04	103.6800	109.5250	102.9500	108.6000	+5.683%	1,414,341	-25.442%
2022-04-01	101.6900	104.6700	100.9100	102.7600	+1.112%	1,877,959	-21.205%
2022-03-31	104.2300	104.3400	100.7500	101.6300	-2.232%	2,076,413	-20.329%
2022-03-30	107.9500	108.9900	103.6625	103.9500	-5.120%	1,984,572	-22.107%
2022-03-29	105.1000	111.1000	104.5000	109.5600	+6.483%	2,411,059	-26.095%
2022-03-28	100.8500	104.2800	99.1800	102.8900	+3.003%	1,246,881	-21.304%
2022-03-25	104.8700	104.9000	95.3100	99.8900	-4.749%	2,187,741	-18.941%
2022-03-24	103.2200	104.8800	98.7650	104.8700	+1.816%	2,265,036	-22.790%
2022-03-23	103.5100	106.8000	100.9100	103.0000	-2.434%	3,035,547	-21.388%
2022-03-22	96.6800	106.3700	96.3600	105.5700	+6.636%	4,449,266	-23.302%
2022-03-21	93.0100	102.5100	92.3100	99.0000	+9.199%	7,835,766	-18.212%
2022-03-18	81.9200	93.7299	81.9200	90.6600	+10.682%	6,272,972	-10.688%
2022-03-17	78.3200	85.0000	77.5200	81.9100	+3.684%	4,231,281	-1.148%
2022-03-16	72.8900	80.9215	72.8900	79.0000	+8.890%	5,828,050	+2.494%
2022-03-15	64.9050	76.5397	64.7900	72.5500	-19.227%	24,564,765	+11.606%
2022-03-14	99.1400	101.4400	89.2500	89.8200	-9.601%	7,236,168	-9.853%
2022-03-11	111.6600	112.1500	99.2900	99.3600	-9.516%	1,741,343	-18.508%
2022-03-10	112.8300	113.1500	109.3200	109.8100	-5.815%	1,552,180	-26.264%
2022-03-09	112.1200	117.4200	111.2100	116.5900	+7.377%	1,456,061	-30.552%
2022-03-08	107.0000	110.9800	105.4100	108.5800	-0.248%	1,579,947	-25.428%
2022-03-07	114.9800	116.7000	107.6300	108.8500	-4.308%	1,493,862	-25.613%
2022-03-04	122.0400	125.3400	112.5200	113.7500	-6.186%	1,832,493	-28.818%
2022-03-03	126.1200	126.1200	120.5900	121.2500	-3.109%	1,481,806	-33.221%
2022-03-02	126.0900	126.4200	121.6500	125.1400	-0.911%	1,140,724	-35.296%
2022-03-01	122.2800	130.9700	122.2100	126.2900	+4.363%	3,040,900	-35.886%
2022-02-28	117.2100	122.5900	115.3200	121.0100	+4.382%	2,042,701	-33.088%
2022-02-25	115.1800	116.2100	111.0100	115.9300	+0.861%	1,965,249	-30.156%
2022-02-24	102.3700	115.5000	100.8200	114.9400	+8.047%	2,453,479	-29.555%
2022-02-23	112.7800	112.7800	105.9300	106.3800	-4.933%	1,745,612	-23.886%
2022-02-22	114.0000	116.4300	111.4700	111.9000	-3.510%	1,979,688	-27.641%
2022-02-18	119.5900	120.4550	114.2700	115.9700	-3.027%	1,442,852	-30.180%
2022-02-17	126.5900	128.6400	119.0000	119.5900	-7.143%	1,292,259	-32.294%
2022-02-16	129.4000	129.4000	124.2300	128.7900	-1.022%	1,088,277	-37.130%
2022-02-15	133.6900	133.6900	125.9800	130.1200	-0.398%	2,034,728	-37.773%
2022-02-14	129.4500	134.9500	127.7600	130.6400	+0.238%	1,309,979	-38.021%
2022-02-11	135.3700	137.7200	129.2500	130.3300	-3.602%	1,517,997	-37.873%
2022-02-10	134.7900	140.9100	133.4200	135.2000	-1.565%	834,770	-40.111%
2022-02-09	133.8300	137.4500	131.8900	137.3500	+3.998%	1,162,631	-41.048%
2022-02-08	129.6400	132.4100	128.0000	132.0700	+0.925%	833,249	-38.692%
2022-02-07	129.7000	136.0800	129.3500	130.8600	+0.824%	1,027,812	-38.125%
2022-02-04	123.1400	130.9100	122.0100	129.7900	+6.142%	1,343,926	-37.615%
2022-02-03	126.0000	128.1400	122.1200	122.2800	-5.888%	1,336,883	-33.783%
2022-02-02	134.8100	134.8100	127.5300	129.9300	-3.247%	1,456,708	-37.682%
2022-02-01	135.3100	136.5700	130.8900	134.2900	+0.015%	1,570,097	-39.705%
2022-01-31	125.0400	134.3500	125.0100	134.2700	+8.212%	1,878,671	-39.696%
2022-01-28	121.0400	126.6700	115.5500	124.0800	+3.340%	1,639,788	-34.744%
2022-01-27	121.5500	128.5699	120.0700	120.0700	+0.334%	2,391,613	-32.564%
2022-01-26	127.0000	129.7500	118.7100	119.6700	-2.699%	2,453,249	-32.339%
2022-01-25	129.7500	132.1900	122.7300	122.9900	-7.072%	2,411,662	-34.165%
2022-01-24	123.4200	132.6200	121.8700	132.3500	+3.967%	2,672,963	-38.821%
2022-01-21	130.2400	132.3600	126.8300	127.3000	-3.414%	1,541,627	-36.394%
2022-01-20	134.6600	139.0100	131.5600	131.8000	-0.969%	1,284,034	-38.566%
2022-01-19	133.6600	137.2000	131.0900	133.0900	+0.385%	1,362,521	-39.161%
2022-01-18	135.1000	138.8400	132.0700	132.5800	-4.233%	1,300,205	-38.927%
2022-01-14	140.5700	143.1100	135.2800	138.4400	-2.121%	1,372,793	-41.513%
2022-01-13	150.8400	151.5500	140.6200	141.4400	-6.232%	1,659,031	-42.753%
2022-01-12	155.0100	157.0000	148.5600	150.8400	-1.309%	2,147,116	-46.321%
2022-01-11	145.1044	153.8800	144.4100	152.8400	+3.508%	1,291,896	-47.023%
2022-01-10	135.7400	148.1300	134.0000	147.6600	+7.303%	2,275,846	-45.165%
2022-01-07	141.6500	146.6000	136.5000	137.6100	-3.071%	1,620,011	-41.160%
2022-01-06	140.1600	144.9250	135.2600	141.9700	+0.410%	2,693,557	-42.967%
2022-01-05	154.6800	154.6900	141.0000	141.3900	-9.925%	2,793,645	-42.733%
2022-01-04	165.2600	166.2100	154.8100	156.9700	-4.322%	5,442,403	-48.417%
2022-01-03	159.4400	164.2600	155.9400	164.0600	+3.803%	1,329,380	-50.646%
2021-12-31	161.6400	163.8300	158.0100	158.0500	-2.396%	834,227	-48.769%
2021-12-30	159.8600	164.8200	158.7900	161.9300	+1.696%	1,047,083	-49.997%
2021-12-29	158.7900	160.1000	156.0300	159.2300	-0.326%	892,379	-49.149%
2021-12-28	160.9600	163.2700	158.5700	159.7500	-1.102%	883,962	-49.315%
2021-12-27	159.5000	161.9600	158.8500	161.5300	+1.311%	888,332	-49.873%
2021-12-23	157.3300	160.4300	153.8050	159.4400	+1.341%	777,931	-49.216%
2021-12-22	161.0000	162.9000	155.5800	157.3300	-2.030%	1,148,590	-48.535%
2021-12-21	154.4200	160.8250	151.7100	160.5900	+4.790%	1,198,034	-49.580%
2021-12-20	154.9000	158.6300	152.8700	153.2500	-3.049%	1,779,099	-47.165%
2021-12-17	149.9700	158.7900	146.4300	158.0700	+4.130%	2,122,269	-48.776%
2021-12-16	152.2600	156.8400	150.3350	151.8000	-0.132%	1,961,020	-46.660%
2021-12-15	153.0200	154.3900	146.9800	152.0000	-0.537%	2,157,687	-46.730%
2021-12-14	150.7600	156.8650	149.6000	152.8200	-0.773%	3,743,889	-47.016%
2021-12-13	157.6829	161.0300	150.9000	154.0100	-0.952%	3,606,017	-47.425%
2021-12-10	165.1800	166.9100	154.2220	155.4900	-4.443%	1,917,709	-47.926%
2021-12-09	172.1200	176.6300	160.6801	162.7200	-5.910%	2,751,951	-50.240%
2021-12-08	167.7640	173.9800	161.5600	172.9400	+2.331%	5,746,236	-53.180%
2021-12-07	171.1650	185.9900	167.5700	169.0000	-2.929%	6,520,748	-52.089%
2021-12-06	170.1100	178.2900	162.4100	174.1000	+1.968%	3,342,552	-53.492%
2021-12-03	178.4700	180.0000	164.7000	170.7400	-3.695%	2,655,554	-52.577%
2021-12-02	180.5200	185.9900	175.6200	177.2900	-2.341%	2,149,310	-54.329%
2021-12-01	197.8900	198.7300	178.5001	181.5400	-7.688%	1,844,771	-55.398%
2021-11-30	203.0400	204.1500	192.5000	196.6600	-2.961%	1,602,410	-58.827%
2021-11-29	203.1000	204.2400	198.4600	202.6600	+0.796%	1,319,880	-60.046%
2021-11-26	202.8341	205.0000	199.8900	201.0600	-1.019%	542,885	-59.728%
2021-11-24	198.2600	205.3100	194.2500	203.1300	+0.919%	1,548,599	-60.139%
2021-11-23	205.7300	207.6300	196.7520	201.2800	-2.158%	1,371,325	-59.772%
2021-11-22	211.6600	212.2100	203.2198	205.7200	-3.363%	1,340,569	-60.641%
2021-11-19	220.1100	225.1800	211.5800	212.8800	-3.162%	1,734,735	-61.964%
2021-11-18	226.0000	228.6200	217.7600	219.8300	-0.977%	845,951	-63.167%
2021-11-17	232.3100	232.4400	218.5000	222.0000	-4.508%	1,041,960	-63.527%
2021-11-16	230.0000	233.6600	225.5800	232.4800	+1.458%	883,294	-65.171%
2021-11-15	217.0500	230.8100	216.0000	229.1400	+6.344%	1,540,933	-64.664%
2021-11-12	215.4800	219.4300	210.4200	215.4700	+0.219%	3,399,238	-62.422%
2021-11-11	224.5936	225.8600	214.5700	215.0000	-3.114%	1,863,122	-62.340%
2021-11-10	241.2100	247.4900	219.2500	221.9100	-8.119%	2,409,732	-63.512%
2021-11-09	236.0000	241.9000	231.0400	241.5200	+3.280%	450,848	-66.475%
2021-11-08	234.9100	238.7050	232.9000	233.8500	+0.365%	751,313	-65.375%
2021-11-05	236.7400	236.8500	231.1000	233.0000	-0.640%	571,783	-65.249%
2021-11-04	236.3500	239.1883	233.3815	234.5000	-0.315%	673,781	-65.471%
2021-11-03	236.3200	238.8400	229.5700	235.2400	+0.354%	842,310	-65.580%
2021-11-02	238.5700	239.9500	233.7900	234.4100	-1.459%	630,861	-65.458%
2021-11-01	228.0000	237.9400	225.0000	237.8800	+4.471%	915,974	-65.962%
2021-10-29	231.1000	234.6300	226.4900	227.7000	-1.646%	996,370	-64.440%
2021-10-28	231.2000	240.0000	227.0300	231.5100	-2.890%	1,224,660	-65.025%
2021-10-27	241.3000	244.7800	237.1200	238.4000	-1.140%	593,187	-66.036%
2021-10-26	246.8600	249.5300	237.7400	241.1500	-0.953%	587,188	-66.423%
2021-10-25	245.2200	247.6900	240.8700	243.4700	-1.012%	909,041	-66.743%
2021-10-22	255.3900	255.9000	244.9850	245.9600	-3.835%	759,089	-67.080%
2021-10-21	251.9300	257.6500	251.5700	255.7700	+0.326%	546,692	-68.343%
2021-10-20	259.4900	259.9000	251.3300	254.9400	-0.391%	823,451	-68.240%
2021-10-19	250.9700	256.7800	249.3100	255.9400	+2.466%	552,946	-68.364%
2021-10-18	252.5900	253.0000	248.4300	249.7800	-1.128%	870,083	-67.583%
2021-10-15	256.1000	258.7300	252.2000	252.6300	-1.509%	735,710	-67.949%
2021-10-14	251.9400	259.8700	251.9400	256.5000	+2.285%	1,947,574	-68.433%
2021-10-13	242.1100	250.8200	239.9000	250.7700	+5.357%	2,276,461	-67.711%
2021-10-12	223.7600	238.3600	222.7900	238.0200	+7.400%	1,736,434	-65.982%
2021-10-11	221.5400	228.2200	220.0000	221.6200	-1.036%	443,362	-63.464%
2021-10-08	229.3500	232.6900	223.5301	223.9400	-1.409%	578,931	-63.843%
2021-10-07	222.0000	230.4700	222.0000	227.1400	+2.955%	734,954	-64.352%
2021-10-06	212.7200	223.2200	212.7200	220.6200	+2.709%	717,122	-63.299%
2021-10-05	213.7200	219.8200	212.0000	214.8000	+0.864%	741,246	-62.304%
2021-10-04	221.2200	221.2200	209.2600	212.9600	-3.769%	1,060,751	-61.979%
2021-10-01	220.1500	222.3550	214.3200	221.3000	+0.967%	1,088,322	-63.412%
2021-09-30	217.0300	220.8625	216.7300	219.1800	+1.215%	837,112	-63.058%
2021-09-29	223.7100	224.7900	216.0000	216.5500	-2.415%	1,186,641	-62.609%
2021-09-28	235.8600	235.9500	221.7300	221.9100	-7.499%	1,630,703	-63.512%
2021-09-27	245.0800	248.0000	238.5200	239.9000	-3.340%	1,022,834	-66.248%
2021-09-24	246.0400	248.3500	241.2600	248.1900	+0.429%	642,786	-67.376%
2021-09-23	245.1700	247.6800	241.0150	247.1300	+1.441%	807,934	-67.236%
2021-09-22	239.5500	246.9000	239.5500	243.6200	-0.004%	744,367	-66.764%
2021-09-21	247.9400	252.5700	241.4700	243.6300	-0.963%	2,025,401	-66.765%
2021-09-20	238.1800	246.1700	236.5100	246.0000	+0.593%	1,305,293	-67.085%
2021-09-17	246.6400	247.5500	240.0600	244.5500	-0.795%	1,446,895	-66.890%
2021-09-16	239.8600	248.1900	238.8701	246.5100	+1.931%	701,569	-67.153%
2021-09-15	242.5800	246.6400	240.0200	241.8400	-0.641%	863,849	-66.519%
2021-09-14	245.7500	247.8000	241.6500	243.4000	-0.572%	942,448	-66.734%
2021-09-13	247.6200	248.8800	241.6500	244.8000	-1.147%	1,093,876	-66.924%
2021-09-10	256.5400	257.2800	247.4300	247.6400	-2.909%	1,164,759	-67.303%
2021-09-09	252.6438	260.8600	250.0900	255.0600	+1.126%	1,494,423	-68.255%
2021-09-08	270.5517	270.7874	250.5900	252.2200	-4.219%	4,178,904	-67.897%