CSOD
Cornerstone OnDemand, Inc.
stockNASDAQ
InactiveOct 14, 2021
57.49USD+0.017%(+0.01)3,742,462
CSOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-10-14 | 57.49 | 57.51 | 57.48 | 57.49 | +0.017% | 3,742,462 | 0.000% |
| 2021-10-13 | 57.43 | 57.49 | 57.43 | 57.48 | +0.087% | 1,631,924 | +0.017% |
| 2021-10-12 | 57.43 | 57.45 | 57.42 | 57.43 | +0.017% | 1,286,302 | +0.104% |
| 2021-10-11 | 57.40 | 57.45 | 57.40 | 57.42 | +0.017% | 1,288,015 | +0.122% |
| 2021-10-08 | 57.41 | 57.44 | 57.40 | 57.41 | +0.070% | 1,447,609 | +0.139% |
| 2021-10-07 | 57.39 | 57.40 | 57.35 | 57.37 | 0.000% | 724,729 | +0.209% |
| 2021-10-06 | 57.35 | 57.39 | 57.33 | 57.37 | +0.070% | 716,688 | +0.209% |
| 2021-10-05 | 57.29 | 57.36 | 57.27 | 57.33 | +0.070% | 1,284,954 | +0.279% |
| 2021-10-04 | 57.26 | 57.30 | 57.25 | 57.29 | +0.035% | 601,391 | +0.349% |
| 2021-10-01 | 57.26 | 57.36 | 57.25 | 57.27 | +0.017% | 661,608 | +0.384% |
| 2021-09-30 | 57.25 | 57.32 | 57.22 | 57.26 | +0.017% | 1,468,662 | +0.402% |
| 2021-09-29 | 57.25 | 57.27 | 57.23 | 57.25 | +0.035% | 701,680 | +0.419% |
| 2021-09-28 | 57.22 | 57.29 | 57.21 | 57.23 | +0.070% | 1,280,746 | +0.454% |
| 2021-09-27 | 57.28 | 57.29 | 57.19 | 57.19 | -0.140% | 1,028,028 | +0.525% |
| 2021-09-24 | 57.33 | 57.36 | 57.27 | 57.27 | -0.070% | 807,880 | +0.384% |
| 2021-09-23 | 57.32 | 57.39 | 57.30 | 57.31 | -0.017% | 548,599 | +0.314% |
| 2021-09-22 | 57.28 | 57.36 | 57.25 | 57.32 | +0.087% | 1,251,220 | +0.297% |
| 2021-09-21 | 57.25 | 57.30 | 57.18 | 57.27 | +0.017% | 2,088,710 | +0.384% |
| 2021-09-20 | 57.11 | 57.31 | 57.08 | 57.26 | +0.192% | 1,822,843 | +0.402% |
| 2021-09-17 | 57.24 | 57.29 | 57.11 | 57.15 | -0.122% | 1,914,744 | +0.595% |
| 2021-09-16 | 57.20 | 57.25 | 57.20 | 57.22 | 0.000% | 904,730 | +0.472% |
| 2021-09-15 | 57.24 | 57.29 | 57.20 | 57.22 | -0.052% | 2,064,389 | +0.472% |
| 2021-09-14 | 57.25 | 57.29 | 57.22 | 57.25 | +0.070% | 1,044,779 | +0.419% |
| 2021-09-13 | 57.20 | 57.29 | 57.18 | 57.21 | +0.017% | 1,551,517 | +0.489% |
| 2021-09-10 | 57.14 | 57.20 | 57.11 | 57.20 | +0.210% | 717,475 | +0.507% |
| 2021-09-09 | 57.14 | 57.18 | 57.06 | 57.08 | -0.192% | 880,693 | +0.718% |
| 2021-09-08 | 57.02 | 57.20 | 56.97 | 57.19 | +0.263% | 634,553 | +0.525% |
| 2021-09-07 | 57.15 | 57.20 | 56.99 | 57.04 | -0.140% | 634,294 | +0.789% |
| 2021-09-03 | 57.12 | 57.29 | 57.12 | 57.12 | +0.018% | 791,916 | +0.648% |
| 2021-09-02 | 57.18 | 57.43 | 57.08 | 57.11 | -0.175% | 1,760,583 | +0.665% |
| 2021-09-01 | 57.23 | 57.24 | 57.08 | 57.21 | -0.157% | 951,577 | +0.489% |
| 2021-08-31 | 57.04 | 57.50 | 56.96 | 57.30 | +0.562% | 1,440,849 | +0.332% |
| 2021-08-30 | 56.93 | 57.02 | 56.91 | 56.98 | +0.141% | 1,729,541 | +0.895% |
| 2021-08-27 | 56.89 | 56.98 | 56.85 | 56.90 | +0.053% | 1,330,364 | +1.037% |
| 2021-08-26 | 56.85 | 56.92 | 56.78 | 56.87 | +0.070% | 2,308,877 | +1.090% |
| 2021-08-25 | 56.76 | 56.93 | 56.76 | 56.83 | -0.088% | 1,445,306 | +1.161% |
| 2021-08-24 | 56.73 | 56.93 | 56.73 | 56.88 | +0.176% | 2,251,869 | +1.072% |
| 2021-08-23 | 56.70 | 56.87 | 56.65 | 56.78 | +0.229% | 1,173,220 | +1.250% |
| 2021-08-20 | 56.65 | 56.75 | 56.60 | 56.65 | -0.035% | 1,389,899 | +1.483% |
| 2021-08-19 | 56.60 | 56.88 | 56.60 | 56.67 | +0.106% | 1,957,746 | +1.447% |
| 2021-08-18 | 56.66 | 56.72 | 56.53 | 56.61 | -0.124% | 2,103,849 | +1.554% |
| 2021-08-17 | 56.65 | 56.73 | 56.60 | 56.68 | +0.053% | 1,799,905 | +1.429% |
| 2021-08-16 | 56.64 | 56.71 | 56.63 | 56.65 | +0.009% | 1,390,009 | +1.483% |
| 2021-08-13 | 56.76 | 56.76 | 56.61 | 56.65 | -0.132% | 950,937 | +1.492% |
| 2021-08-12 | 56.75 | 56.78 | 56.62 | 56.72 | -0.070% | 1,286,527 | +1.358% |
| 2021-08-11 | 56.65 | 56.78 | 56.55 | 56.76 | +0.336% | 2,227,327 | +1.286% |
| 2021-08-10 | 56.73 | 56.78 | 56.52 | 56.57 | +0.035% | 2,170,731 | +1.626% |
| 2021-08-09 | 56.64 | 56.69 | 56.47 | 56.55 | -0.194% | 2,926,378 | +1.662% |
| 2021-08-06 | 56.85 | 57.00 | 56.17 | 56.66 | +13.502% | 7,443,355 | +1.465% |
| 2021-08-05 | 49.35 | 50.38 | 49.26 | 49.92 | +1.032% | 347,856 | +15.164% |
| 2021-08-04 | 49.30 | 49.50 | 48.64 | 49.41 | +1.292% | 238,290 | +16.353% |
| 2021-08-03 | 48.85 | 49.05 | 48.00 | 48.78 | +0.144% | 185,748 | +17.856% |
| 2021-08-02 | 48.05 | 48.79 | 47.89 | 48.71 | +1.606% | 312,309 | +18.025% |
| 2021-07-30 | 47.82 | 48.71 | 47.63 | 47.94 | -0.291% | 315,314 | +19.921% |
| 2021-07-29 | 48.20 | 48.82 | 47.97 | 48.08 | -0.166% | 330,226 | +19.572% |
| 2021-07-28 | 47.57 | 48.42 | 47.44 | 48.16 | +1.432% | 363,575 | +19.373% |
| 2021-07-27 | 48.22 | 48.27 | 46.76 | 47.48 | -2.002% | 378,804 | +21.083% |
| 2021-07-26 | 49.13 | 49.27 | 48.37 | 48.45 | -0.961% | 328,004 | +18.658% |
| 2021-07-23 | 49.11 | 49.39 | 48.64 | 48.92 | +0.102% | 354,750 | +17.518% |
| 2021-07-22 | 49.50 | 49.90 | 48.83 | 48.87 | -1.630% | 362,392 | +17.639% |
| 2021-07-21 | 49.77 | 50.16 | 49.43 | 49.68 | -0.241% | 534,148 | +15.721% |
| 2021-07-20 | 49.62 | 50.53 | 49.26 | 49.80 | +1.117% | 699,292 | +15.442% |
| 2021-07-19 | 49.16 | 49.76 | 48.01 | 49.25 | -0.985% | 471,050 | +16.731% |
| 2021-07-16 | 50.56 | 50.59 | 49.68 | 49.74 | -0.659% | 354,090 | +15.581% |
| 2021-07-15 | 50.65 | 50.65 | 49.51 | 50.07 | -1.087% | 246,272 | +14.819% |
| 2021-07-14 | 51.48 | 51.76 | 50.29 | 50.62 | -1.498% | 236,237 | +13.572% |
| 2021-07-13 | 51.99 | 52.15 | 51.23 | 51.39 | -0.983% | 174,083 | +11.870% |
| 2021-07-12 | 51.78 | 51.93 | 51.26 | 51.90 | +0.406% | 205,458 | +10.771% |
| 2021-07-09 | 51.69 | 51.84 | 51.27 | 51.69 | +0.136% | 182,318 | +11.221% |
| 2021-07-08 | 51.13 | 51.72 | 50.48 | 51.62 | -0.492% | 388,077 | +11.372% |
| 2021-07-07 | 52.73 | 52.73 | 51.39 | 51.88 | -1.002% | 482,021 | +10.824% |
| 2021-07-06 | 52.31 | 52.85 | 51.93 | 52.40 | +0.460% | 347,145 | +9.714% |
| 2021-07-02 | 51.97 | 52.32 | 51.80 | 52.16 | +0.385% | 230,000 | +10.219% |
| 2021-07-01 | 51.40 | 52.09 | 51.28 | 51.96 | +0.737% | 374,876 | +10.643% |
| 2021-06-30 | 53.28 | 53.28 | 51.49 | 51.58 | -2.771% | 775,736 | +11.458% |
| 2021-06-29 | 52.77 | 53.13 | 52.23 | 53.05 | +0.512% | 233,234 | +8.369% |
| 2021-06-28 | 52.57 | 52.91 | 51.98 | 52.78 | +0.706% | 296,396 | +8.924% |
| 2021-06-25 | 52.00 | 52.56 | 51.61 | 52.41 | +1.256% | 679,122 | +9.693% |
| 2021-06-24 | 51.83 | 51.88 | 51.00 | 51.76 | +0.877% | 228,342 | +11.070% |
| 2021-06-23 | 51.38 | 51.67 | 51.07 | 51.31 | +0.078% | 216,745 | +12.044% |
| 2021-06-22 | 51.15 | 51.36 | 50.82 | 51.27 | +0.059% | 235,066 | +12.132% |
| 2021-06-21 | 51.26 | 51.49 | 50.51 | 51.24 | +0.451% | 200,483 | +12.198% |
| 2021-06-18 | 50.61 | 51.19 | 50.46 | 51.01 | +0.039% | 557,101 | +12.703% |
| 2021-06-17 | 50.72 | 51.63 | 50.36 | 50.99 | +0.572% | 262,277 | +12.748% |
| 2021-06-16 | 50.40 | 50.96 | 50.22 | 50.70 | +0.496% | 234,939 | +13.393% |
| 2021-06-15 | 51.06 | 51.10 | 50.20 | 50.45 | -1.272% | 290,556 | +13.954% |
| 2021-06-14 | 50.89 | 51.43 | 50.87 | 51.10 | +0.275% | 284,143 | +12.505% |
| 2021-06-11 | 50.78 | 51.15 | 50.26 | 50.96 | +0.275% | 239,273 | +12.814% |
| 2021-06-10 | 50.50 | 50.96 | 50.33 | 50.82 | +0.079% | 206,075 | +13.125% |
| 2021-06-09 | 50.65 | 51.04 | 50.54 | 50.78 | +0.257% | 297,080 | +13.214% |
| 2021-06-08 | 49.67 | 50.82 | 49.63 | 50.65 | +2.510% | 346,939 | +13.504% |
| 2021-06-07 | 48.21 | 49.45 | 48.09 | 49.41 | +1.876% | 308,198 | +16.353% |
| 2021-06-04 | 47.00 | 48.55 | 47.00 | 48.50 | +3.389% | 501,485 | +18.536% |
| 2021-06-03 | 46.47 | 46.96 | 46.23 | 46.91 | +0.235% | 475,336 | +22.554% |
| 2021-06-02 | 44.00 | 47.14 | 43.86 | 46.80 | +6.460% | 1,124,594 | +22.842% |
| 2021-06-01 | 44.03 | 44.13 | 43.27 | 43.96 | -0.023% | 570,476 | +30.778% |
| 2021-05-28 | 44.36 | 44.42 | 43.83 | 43.97 | -0.182% | 187,676 | +30.748% |
| 2021-05-27 | 44.20 | 44.72 | 43.90 | 44.05 | -0.474% | 336,476 | +30.511% |
| 2021-05-26 | 44.22 | 44.62 | 44.18 | 44.26 | +0.820% | 277,994 | +29.892% |
| 2021-05-25 | 44.77 | 45.00 | 43.88 | 43.90 | -1.987% | 245,778 | +30.957% |
| 2021-05-24 | 44.48 | 45.07 | 44.33 | 44.79 | +0.720% | 152,310 | +28.355% |
| 2021-05-21 | 45.38 | 45.48 | 44.47 | 44.47 | -1.506% | 246,713 | +29.278% |
| 2021-05-20 | 45.20 | 45.74 | 44.60 | 45.15 | +0.445% | 438,516 | +27.331% |
| 2021-05-19 | 43.75 | 45.00 | 43.46 | 44.95 | +1.628% | 617,780 | +27.898% |
| 2021-05-18 | 43.70 | 44.83 | 43.52 | 44.23 | +1.515% | 460,340 | +29.980% |
| 2021-05-17 | 42.77 | 43.58 | 42.22 | 43.57 | +1.633% | 617,992 | +31.949% |
| 2021-05-14 | 42.41 | 43.19 | 42.29 | 42.87 | +1.660% | 433,293 | +34.103% |
| 2021-05-13 | 41.99 | 42.63 | 41.05 | 42.17 | +0.958% | 499,763 | +36.329% |
| 2021-05-12 | 42.11 | 42.11 | 40.91 | 41.77 | -1.509% | 574,433 | +37.635% |
| 2021-05-11 | 41.12 | 42.48 | 40.73 | 42.41 | +1.072% | 435,752 | +35.558% |
| 2021-05-10 | 41.99 | 42.25 | 41.25 | 41.96 | -0.686% | 472,601 | +37.011% |
| 2021-05-07 | 42.01 | 43.46 | 41.45 | 42.25 | +0.787% | 654,208 | +36.071% |
| 2021-05-06 | 42.92 | 43.10 | 41.12 | 41.92 | -2.398% | 398,458 | +37.142% |
| 2021-05-05 | 43.21 | 43.40 | 42.61 | 42.95 | +0.280% | 289,394 | +33.853% |
| 2021-05-04 | 43.50 | 43.95 | 42.15 | 42.83 | -2.460% | 332,616 | +34.228% |
| 2021-05-03 | 44.57 | 44.78 | 43.56 | 43.91 | -0.802% | 455,017 | +30.927% |
| 2021-04-30 | 44.37 | 44.75 | 43.90 | 44.27 | -1.216% | 481,219 | +29.877% |
| 2021-04-29 | 45.31 | 45.62 | 44.68 | 44.81 | -0.819% | 444,357 | +28.297% |
| 2021-04-28 | 44.62 | 45.53 | 44.57 | 45.18 | +0.961% | 228,304 | +27.247% |
| 2021-04-27 | 44.46 | 44.94 | 44.31 | 44.75 | +0.404% | 282,716 | +28.469% |
| 2021-04-26 | 44.45 | 44.77 | 44.02 | 44.57 | +0.090% | 209,319 | +28.988% |
| 2021-04-23 | 43.91 | 44.68 | 43.70 | 44.53 | +1.412% | 156,185 | +29.104% |
| 2021-04-22 | 44.35 | 45.22 | 43.85 | 43.91 | -1.059% | 231,614 | +30.927% |
| 2021-04-21 | 43.81 | 44.80 | 43.78 | 44.38 | +0.498% | 223,947 | +29.540% |
| 2021-04-20 | 44.72 | 45.09 | 43.92 | 44.16 | -2.106% | 275,051 | +30.186% |
| 2021-04-19 | 45.51 | 46.23 | 44.75 | 45.11 | -1.528% | 201,601 | +27.444% |
| 2021-04-16 | 46.52 | 46.91 | 44.39 | 45.81 | -2.241% | 158,316 | +25.497% |
| 2021-04-15 | 45.81 | 46.87 | 45.81 | 46.86 | +2.471% | 210,793 | +22.685% |
| 2021-04-14 | 45.51 | 46.70 | 45.48 | 45.73 | +0.329% | 160,982 | +25.716% |
| 2021-04-13 | 45.44 | 46.16 | 44.99 | 45.58 | +1.199% | 250,884 | +26.130% |
| 2021-04-12 | 45.02 | 45.54 | 44.33 | 45.04 | +0.156% | 186,040 | +27.642% |
| 2021-04-09 | 45.19 | 45.19 | 44.33 | 44.97 | -0.597% | 164,950 | +27.841% |
| 2021-04-08 | 44.45 | 45.28 | 44.41 | 45.24 | +1.777% | 207,200 | +27.078% |
| 2021-04-07 | 45.42 | 45.91 | 44.07 | 44.45 | -2.093% | 260,438 | +29.336% |
| 2021-04-06 | 44.44 | 45.50 | 44.18 | 45.40 | +2.645% | 238,740 | +26.630% |
| 2021-04-05 | 44.92 | 44.95 | 43.88 | 44.23 | -1.074% | 214,933 | +29.980% |
| 2021-04-01 | 43.84 | 45.48 | 43.84 | 44.71 | +2.593% | 307,593 | +28.584% |
| 2021-03-31 | 42.39 | 43.82 | 42.39 | 43.58 | +2.807% | 453,773 | +31.918% |
| 2021-03-30 | 42.62 | 42.87 | 41.76 | 42.39 | -1.120% | 355,695 | +35.622% |
| 2021-03-29 | 43.52 | 43.93 | 42.58 | 42.87 | -2.413% | 370,060 | +34.103% |
| 2021-03-26 | 43.51 | 44.19 | 42.86 | 43.93 | +1.035% | 321,830 | +30.867% |
| 2021-03-25 | 42.65 | 43.67 | 42.08 | 43.48 | +0.578% | 541,816 | +32.222% |
| 2021-03-24 | 45.36 | 45.59 | 43.22 | 43.23 | -3.826% | 304,307 | +32.986% |
| 2021-03-23 | 44.58 | 45.87 | 44.10 | 44.95 | +0.223% | 714,132 | +27.898% |
| 2021-03-22 | 45.53 | 46.10 | 44.78 | 44.85 | -0.730% | 528,343 | +28.183% |
| 2021-03-19 | 44.91 | 45.84 | 44.12 | 45.18 | +0.133% | 2,378,094 | +27.247% |
| 2021-03-18 | 46.12 | 46.71 | 44.78 | 45.12 | -3.176% | 674,992 | +27.416% |
| 2021-03-17 | 47.01 | 47.38 | 46.20 | 46.60 | -1.146% | 560,083 | +23.369% |
| 2021-03-16 | 48.67 | 48.85 | 47.07 | 47.14 | -3.263% | 530,740 | +21.956% |
| 2021-03-15 | 50.15 | 50.31 | 46.72 | 48.73 | -3.924% | 987,801 | +17.977% |
| 2021-03-12 | 50.36 | 50.84 | 49.66 | 50.72 | +0.386% | 481,912 | +13.348% |
| 2021-03-11 | 49.10 | 50.89 | 49.08 | 50.52 | +3.918% | 376,642 | +13.785% |
| 2021-03-10 | 49.00 | 49.74 | 48.12 | 48.62 | +0.351% | 300,411 | +18.244% |
| 2021-03-09 | 48.43 | 49.53 | 48.02 | 48.45 | +2.000% | 443,012 | +18.658% |
| 2021-03-08 | 47.38 | 48.87 | 47.08 | 47.50 | -0.607% | 434,149 | +21.032% |
| 2021-03-05 | 48.02 | 48.12 | 45.91 | 47.79 | +0.231% | 400,682 | +20.297% |
| 2021-03-04 | 49.05 | 50.02 | 47.46 | 47.68 | -2.395% | 745,704 | +20.575% |
| 2021-03-03 | 51.18 | 51.53 | 48.40 | 48.85 | -4.998% | 769,265 | +17.687% |
| 2021-03-02 | 52.73 | 52.73 | 51.15 | 51.42 | -2.281% | 400,870 | +11.805% |
| 2021-03-01 | 51.35 | 53.09 | 51.12 | 52.62 | +4.157% | 418,215 | +9.255% |
| 2021-02-26 | 51.73 | 51.87 | 50.19 | 50.52 | -2.112% | 460,184 | +13.797% |
| 2021-02-25 | 52.27 | 53.11 | 51.05 | 51.61 | -1.761% | 460,521 | +11.393% |
| 2021-02-24 | 52.81 | 53.15 | 52.01 | 52.53 | -0.596% | 389,126 | +9.432% |
| 2021-02-23 | 52.24 | 53.27 | 50.82 | 52.85 | -0.132% | 559,077 | +8.780% |
| 2021-02-22 | 50.95 | 53.73 | 50.77 | 52.92 | +2.538% | 584,576 | +8.636% |
| 2021-02-19 | 52.75 | 54.04 | 51.23 | 51.61 | -1.695% | 709,215 | +11.393% |
| 2021-02-18 | 54.00 | 54.99 | 52.25 | 52.50 | -4.857% | 1,031,837 | +9.505% |
| 2021-02-17 | 53.45 | 55.50 | 52.15 | 55.18 | +19.282% | 2,611,305 | +4.186% |
| 2021-02-16 | 48.00 | 48.16 | 46.16 | 46.26 | -2.426% | 434,669 | +24.276% |
| 2021-02-12 | 46.89 | 47.52 | 46.61 | 47.41 | +1.347% | 278,671 | +21.261% |
| 2021-02-11 | 46.95 | 47.15 | 46.11 | 46.78 | -0.341% | 362,401 | +22.894% |
| 2021-02-10 | 47.02 | 47.82 | 46.41 | 46.94 | -0.530% | 447,786 | +22.476% |
| 2021-02-09 | 45.61 | 47.24 | 45.61 | 47.19 | +3.057% | 592,154 | +21.827% |
| 2021-02-08 | 45.85 | 46.00 | 45.05 | 45.79 | -0.174% | 258,739 | +25.551% |
| 2021-02-05 | 46.05 | 46.77 | 45.53 | 45.87 | -0.174% | 250,344 | +25.332% |
| 2021-02-04 | 44.50 | 46.32 | 44.32 | 45.95 | +4.195% | 526,097 | +25.114% |
| 2021-02-03 | 43.57 | 44.22 | 43.19 | 44.10 | +1.054% | 354,547 | +30.363% |
| 2021-02-02 | 42.74 | 43.87 | 42.67 | 43.64 | +2.441% | 385,161 | +31.737% |
| 2021-02-01 | 41.25 | 42.61 | 40.94 | 42.60 | +4.156% | 323,161 | +34.953% |
| 2021-01-29 | 41.58 | 41.59 | 40.65 | 40.90 | -2.012% | 269,309 | +40.562% |
| 2021-01-28 | 42.23 | 42.23 | 41.46 | 41.74 | -0.382% | 326,516 | +37.734% |
| 2021-01-27 | 42.53 | 43.25 | 41.76 | 41.90 | -2.942% | 571,861 | +37.208% |
| 2021-01-26 | 43.72 | 43.73 | 43.01 | 43.17 | -0.553% | 313,799 | +33.171% |
| 2021-01-25 | 43.31 | 43.50 | 42.47 | 43.41 | +0.277% | 284,494 | +32.435% |
| 2021-01-22 | 42.76 | 43.41 | 42.46 | 43.29 | +0.733% | 406,599 | +32.802% |
| 2021-01-21 | 43.32 | 43.34 | 42.64 | 42.98 | -0.567% | 234,582 | +33.775% |
| 2021-01-20 | 43.22 | 43.34 | 42.47 | 43.22 | +1.147% | 260,088 | +33.017% |
| 2021-01-19 | 43.70 | 43.82 | 42.47 | 42.73 | -1.566% | 239,343 | +34.542% |
| 2021-01-15 | 42.66 | 43.54 | 42.53 | 43.41 | +1.591% | 319,725 | +32.435% |
| 2021-01-14 | 42.33 | 42.80 | 42.09 | 42.73 | +1.665% | 286,975 | +34.542% |
| 2021-01-13 | 42.51 | 42.95 | 41.92 | 42.03 | -1.477% | 293,897 | +36.783% |
| 2021-01-12 | 42.25 | 43.00 | 41.70 | 42.66 | +1.378% | 329,914 | +34.763% |
| 2021-01-11 | 42.80 | 43.23 | 41.83 | 42.08 | -2.660% | 314,240 | +36.621% |
| 2021-01-08 | 43.51 | 44.01 | 42.87 | 43.23 | -0.231% | 280,582 | +32.986% |
| 2021-01-07 | 43.12 | 43.46 | 42.93 | 43.33 | +0.932% | 195,498 | +32.679% |
| 2021-01-06 | 42.38 | 43.24 | 42.00 | 42.93 | +0.917% | 334,830 | +33.916% |
| 2021-01-05 | 42.33 | 43.41 | 42.05 | 42.54 | +0.307% | 323,513 | +35.143% |
| 2021-01-04 | 44.17 | 44.43 | 41.46 | 42.41 | -3.701% | 597,511 | +35.558% |
| 2020-12-31 | 44.73 | 44.80 | 43.86 | 44.04 | -1.233% | 306,642 | +30.540% |
| 2020-12-30 | 43.99 | 44.71 | 43.95 | 44.59 | +1.433% | 210,816 | +28.930% |
| 2020-12-29 | 44.90 | 44.98 | 43.38 | 43.96 | -1.655% | 351,703 | +30.778% |
| 2020-12-28 | 45.84 | 45.84 | 44.66 | 44.70 | -2.017% | 347,590 | +28.613% |
| 2020-12-24 | 46.06 | 46.06 | 45.41 | 45.62 | -0.197% | 87,706 | +26.019% |
| 2020-12-23 | 46.36 | 46.82 | 45.65 | 45.71 | -1.487% | 232,983 | +25.771% |
| 2020-12-22 | 44.81 | 46.66 | 44.73 | 46.40 | +3.664% | 463,408 | +23.901% |
| 2020-12-21 | 44.81 | 45.29 | 44.52 | 44.76 | -1.279% | 598,745 | +28.441% |
| 2020-12-18 | 45.50 | 45.79 | 44.94 | 45.34 | -0.395% | 1,205,545 | +26.798% |
| 2020-12-17 | 44.84 | 45.65 | 44.66 | 45.52 | +1.971% | 544,441 | +26.296% |
| 2020-12-16 | 44.75 | 44.79 | 44.26 | 44.64 | +0.112% | 329,480 | +28.786% |
| 2020-12-15 | 44.42 | 44.75 | 44.01 | 44.59 | +0.292% | 431,672 | +28.930% |
| 2020-12-14 | 44.03 | 45.14 | 43.85 | 44.46 | +1.022% | 721,363 | +29.307% |
| 2020-12-11 | 43.41 | 44.18 | 43.20 | 44.01 | +0.755% | 514,557 | +30.629% |
| 2020-12-10 | 43.01 | 43.91 | 42.54 | 43.68 | +0.784% | 408,751 | +31.616% |
| 2020-12-09 | 44.74 | 44.74 | 43.24 | 43.34 | -2.977% | 292,668 | +32.649% |
| 2020-12-08 | 43.97 | 44.77 | 43.97 | 44.67 | +1.086% | 521,440 | +28.699% |
| 2020-12-07 | 44.40 | 45.00 | 44.00 | 44.19 | -0.585% | 452,467 | +30.097% |
| 2020-12-04 | 44.59 | 45.20 | 44.34 | 44.45 | +0.225% | 726,960 | +29.336% |
| 2020-12-03 | 44.88 | 45.00 | 44.22 | 44.35 | -0.672% | 254,539 | +29.628% |
| 2020-12-02 | 44.01 | 44.74 | 43.62 | 44.65 | +0.722% | 267,722 | +28.757% |
| 2020-12-01 | 44.65 | 44.75 | 43.81 | 44.33 | +0.408% | 564,480 | +29.686% |
| 2020-11-30 | 44.78 | 44.92 | 43.90 | 44.15 | -1.495% | 403,132 | +30.215% |
| 2020-11-27 | 43.96 | 44.85 | 43.56 | 44.82 | +2.235% | 254,244 | +28.269% |
| 2020-11-25 | 43.61 | 44.07 | 43.32 | 43.84 | +0.389% | 196,008 | +31.136% |
| 2020-11-24 | 44.05 | 44.30 | 43.30 | 43.67 | -0.251% | 439,927 | +31.646% |
| 2020-11-23 | 43.20 | 43.95 | 42.95 | 43.78 | +1.814% | 343,899 | +31.316% |
| 2020-11-20 | 42.60 | 43.25 | 42.28 | 43.00 | +0.116% | 325,534 | +33.698% |
| 2020-11-19 | 42.19 | 42.99 | 41.69 | 42.95 | +1.971% | 364,325 | +33.853% |
| 2020-11-18 | 42.30 | 42.73 | 41.76 | 42.12 | +0.166% | 415,398 | +36.491% |
| 2020-11-17 | 40.98 | 42.26 | 40.62 | 42.05 | +2.063% | 885,357 | +36.718% |
| 2020-11-16 | 40.95 | 41.84 | 40.60 | 41.20 | +0.733% | 492,473 | +39.539% |
| 2020-11-13 | 40.01 | 41.21 | 40.01 | 40.90 | +2.661% | 961,327 | +40.562% |
| 2020-11-12 | 40.20 | 40.74 | 39.62 | 39.84 | -0.920% | 241,311 | +44.302% |
| 2020-11-11 | 41.33 | 41.50 | 40.09 | 40.21 | -2.022% | 638,560 | +42.974% |
| 2020-11-10 | 42.50 | 42.50 | 40.73 | 41.04 | -3.413% | 627,199 | +40.083% |
| 2020-11-09 | 42.75 | 43.39 | 41.49 | 42.49 | +2.583% | 783,294 | +35.302% |
| 2020-11-06 | 44.59 | 44.59 | 41.02 | 41.42 | -0.121% | 774,794 | +38.798% |
| 2020-11-05 | 40.48 | 41.47 | 40.26 | 41.47 | +3.623% | 367,669 | +38.630% |
| 2020-11-04 | 39.31 | 40.59 | 39.10 | 40.02 | +2.773% | 413,613 | +43.653% |
| 2020-11-03 | 38.30 | 39.24 | 38.27 | 38.94 | +3.070% | 346,303 | +47.637% |
| 2020-11-02 | 38.24 | 38.93 | 37.21 | 37.78 | -0.553% | 327,908 | +52.170% |
| 2020-10-30 | 38.25 | 38.40 | 36.71 | 37.99 | -1.171% | 544,699 | +51.329% |
| 2020-10-29 | 37.64 | 38.64 | 37.47 | 38.44 | +2.153% | 369,252 | +49.558% |
| 2020-10-28 | 38.35 | 38.36 | 37.17 | 37.63 | -2.890% | 406,114 | +52.777% |
| 2020-10-27 | 39.00 | 39.24 | 38.62 | 38.75 | +0.780% | 351,826 | +48.361% |
| 2020-10-26 | 38.58 | 39.15 | 37.88 | 38.45 | -1.988% | 409,585 | +49.519% |
| 2020-10-23 | 38.94 | 39.27 | 38.28 | 39.23 | +1.790% | 233,683 | +46.546% |
| 2020-10-22 | 38.32 | 38.71 | 37.42 | 38.54 | +0.890% | 242,092 | +49.170% |
| 2020-10-21 | 37.78 | 38.45 | 37.60 | 38.20 | +1.569% | 393,278 | +50.497% |
| 2020-10-20 | 37.40 | 37.80 | 37.05 | 37.61 | +1.102% | 430,229 | +52.858% |
| 2020-10-19 | 38.18 | 38.59 | 37.09 | 37.20 | -2.028% | 412,479 | +54.543% |
| 2020-10-16 | 37.02 | 38.09 | 36.99 | 37.97 | +2.649% | 458,679 | +51.409% |
| 2020-10-15 | 36.68 | 37.13 | 36.49 | 36.99 | -0.457% | 245,512 | +55.420% |
| 2020-10-14 | 37.41 | 37.49 | 36.78 | 37.16 | -0.509% | 318,229 | +54.709% |
| 2020-10-13 | 37.43 | 37.56 | 37.06 | 37.35 | -0.665% | 226,800 | +53.922% |
| 2020-10-12 | 37.57 | 37.78 | 37.13 | 37.60 | +0.160% | 391,903 | +52.899% |
| 2020-10-09 | 37.72 | 38.05 | 37.27 | 37.54 | -0.635% | 437,648 | +53.143% |
| 2020-10-08 | 38.16 | 38.43 | 37.48 | 37.78 | 0.000% | 408,154 | +52.170% |
| 2020-10-07 | 38.05 | 38.22 | 37.27 | 37.78 | -0.132% | 371,642 | +52.170% |
| 2020-10-06 | 37.49 | 38.51 | 37.45 | 37.83 | +1.830% | 608,585 | +51.969% |
| 2020-10-05 | 37.14 | 37.48 | 36.88 | 37.15 | +0.378% | 372,445 | +54.751% |
| 2020-10-02 | 36.45 | 37.26 | 36.19 | 37.01 | -0.216% | 354,202 | +55.336% |
| 2020-10-01 | 36.58 | 37.17 | 35.82 | 37.09 | +2.008% | 633,960 | +55.001% |
| 2020-09-30 | 35.14 | 36.79 | 35.14 | 36.36 | +3.619% | 840,521 | +58.113% |
| 2020-09-29 | 35.20 | 35.63 | 34.50 | 35.09 | -0.312% | 352,744 | +63.836% |
| 2020-09-28 | 34.93 | 35.48 | 34.87 | 35.20 | +2.088% | 368,337 | +63.324% |
| 2020-09-25 | 33.62 | 34.55 | 33.56 | 34.48 | +1.831% | 386,320 | +66.734% |
| 2020-09-24 | 33.80 | 34.12 | 32.99 | 33.86 | -0.030% | 780,886 | +69.787% |
| 2020-09-23 | 34.70 | 34.97 | 33.87 | 33.87 | -2.336% | 802,271 | +69.737% |
| 2020-09-22 | 34.77 | 35.13 | 34.19 | 34.68 | +0.434% | 452,273 | +65.773% |
| 2020-09-21 | 33.82 | 34.53 | 33.50 | 34.53 | -0.087% | 537,412 | +66.493% |
| 2020-09-18 | 35.07 | 35.07 | 33.98 | 34.56 | -0.775% | 1,261,409 | +66.348% |
| 2020-09-17 | 34.96 | 35.25 | 34.62 | 34.83 | -1.610% | 915,933 | +65.059% |
| 2020-09-16 | 35.36 | 35.94 | 35.32 | 35.40 | +0.028% | 433,421 | +62.401% |
| 2020-09-15 | 35.53 | 36.02 | 35.03 | 35.39 | -0.056% | 576,783 | +62.447% |
| 2020-09-14 | 35.05 | 35.71 | 34.68 | 35.41 | +2.400% | 471,225 | +62.355% |
| 2020-09-11 | 35.24 | 35.24 | 34.10 | 34.58 | -1.228% | 645,053 | +66.252% |
| 2020-09-10 | 35.00 | 35.75 | 34.69 | 35.01 | +1.039% | 683,550 | +64.210% |
| 2020-09-09 | 35.08 | 35.24 | 34.42 | 34.65 | -0.345% | 874,163 | +65.916% |
| 2020-09-08 | 34.27 | 35.23 | 34.00 | 34.77 | -1.053% | 689,413 | +65.344% |
| 2020-09-04 | 34.95 | 35.39 | 34.00 | 35.14 | +0.977% | 756,495 | +63.603% |
| 2020-09-03 | 35.71 | 35.82 | 34.58 | 34.80 | -3.118% | 860,923 | +65.201% |
| 2020-09-02 | 36.00 | 36.06 | 35.35 | 35.92 | -0.194% | 590,790 | +60.050% |
| 2020-09-01 | 35.32 | 36.01 | 35.09 | 35.99 | +2.041% | 764,833 | +59.739% |
| 2020-08-31 | 36.09 | 36.26 | 34.94 | 35.27 | -2.461% | 688,701 | +63.000% |
| 2020-08-28 | 35.30 | 36.83 | 35.14 | 36.16 | +4.328% | 632,436 | +58.988% |
| 2020-08-27 | 35.12 | 35.12 | 34.43 | 34.66 | -0.288% | 458,589 | +65.868% |
| 2020-08-26 | 34.98 | 35.60 | 34.54 | 34.76 | -0.287% | 456,270 | +65.391% |
| 2020-08-25 | 35.07 | 35.13 | 34.44 | 34.86 | -0.542% | 614,490 | +64.917% |
| 2020-08-24 | 35.57 | 35.75 | 35.00 | 35.05 | -1.490% | 548,447 | +64.023% |
| 2020-08-21 | 36.66 | 36.66 | 35.55 | 35.58 | -3.184% | 402,887 | +61.580% |
| 2020-08-20 | 36.52 | 36.94 | 36.24 | 36.75 | -0.109% | 327,679 | +56.435% |
| 2020-08-19 | 37.00 | 37.27 | 36.51 | 36.79 | -0.460% | 355,540 | +56.265% |
| 2020-08-18 | 37.10 | 37.65 | 36.70 | 36.96 | -0.324% | 636,280 | +55.547% |
| 2020-08-17 | 36.94 | 37.43 | 36.27 | 37.08 | +0.379% | 556,307 | +55.043% |
| 2020-08-14 | 36.44 | 37.16 | 36.18 | 36.94 | +1.400% | 525,228 | +55.631% |
| 2020-08-13 | 35.78 | 36.79 | 35.74 | 36.43 | +1.251% | 477,555 | +57.809% |
| 2020-08-12 | 36.60 | 36.65 | 35.71 | 35.98 | -1.801% | 870,546 | +59.783% |
| 2020-08-11 | 37.03 | 37.61 | 35.05 | 36.64 | +1.806% | 1,206,101 | +56.905% |
| 2020-08-10 | 36.60 | 37.00 | 35.86 | 35.99 | -0.854% | 866,284 | +59.739% |
| 2020-08-07 | 36.56 | 36.71 | 35.57 | 36.30 | -1.036% | 329,789 | +58.375% |
| 2020-08-06 | 37.23 | 37.45 | 36.47 | 36.68 | -1.609% | 351,733 | +56.734% |
| 2020-08-05 | 36.67 | 37.37 | 36.25 | 37.28 | +2.109% | 461,597 | +54.211% |
| 2020-08-04 | 36.18 | 36.60 | 36.03 | 36.51 | +1.024% | 298,362 | +57.464% |
| 2020-08-03 | 35.63 | 36.40 | 35.09 | 36.14 | +1.774% | 481,981 | +59.076% |
| 2020-07-31 | 35.97 | 35.97 | 34.57 | 35.51 | -0.644% | 386,881 | +61.898% |
| 2020-07-30 | 35.05 | 35.80 | 34.70 | 35.74 | -0.168% | 459,998 | +60.856% |
| 2020-07-29 | 35.14 | 35.81 | 34.87 | 35.80 | +2.697% | 608,377 | +60.587% |
| 2020-07-28 | 34.63 | 35.26 | 34.36 | 34.86 | -0.115% | 699,650 | +64.917% |
| 2020-07-27 | 35.49 | 35.60 | 33.76 | 34.90 | -3.618% | 1,054,322 | +64.728% |
| 2020-07-24 | 36.42 | 36.74 | 35.52 | 36.21 | -0.577% | 585,953 | +58.768% |
| 2020-07-23 | 36.83 | 37.44 | 36.16 | 36.42 | -1.488% | 373,796 | +57.853% |
| 2020-07-22 | 36.97 | 37.73 | 36.81 | 36.97 | -0.485% | 433,526 | +55.504% |
| 2020-07-21 | 38.26 | 38.33 | 37.14 | 37.15 | -1.589% | 456,103 | +54.751% |
| 2020-07-20 | 36.40 | 38.04 | 36.40 | 37.75 | +3.937% | 550,327 | +52.291% |
| 2020-07-17 | 36.02 | 36.64 | 35.50 | 36.32 | -1.944% | 1,096,936 | +58.287% |
| 2020-07-16 | 37.13 | 37.30 | 36.55 | 37.04 | -1.620% | 334,163 | +55.211% |
| 2020-07-15 | 37.06 | 37.85 | 36.85 | 37.65 | +3.377% | 413,700 | +52.696% |
| 2020-07-14 | 35.50 | 36.43 | 35.16 | 36.42 | +2.563% | 614,014 | +57.853% |
| 2020-07-13 | 37.35 | 37.35 | 35.41 | 35.51 | -4.234% | 532,268 | +61.898% |
| 2020-07-10 | 36.60 | 37.18 | 36.21 | 37.08 | +1.201% | 340,144 | +55.043% |
| 2020-07-09 | 37.51 | 37.68 | 36.46 | 36.64 | -2.215% | 491,804 | +56.905% |
| 2020-07-08 | 37.69 | 38.31 | 36.78 | 37.47 | -0.293% | 657,267 | +53.429% |
| 2020-07-07 | 38.13 | 38.63 | 37.28 | 37.58 | -2.033% | 640,268 | +52.980% |
| 2020-07-06 | 39.00 | 39.93 | 38.32 | 38.36 | +0.656% | 956,956 | +49.870% |
| 2020-07-02 | 39.58 | 39.86 | 37.96 | 38.11 | -2.257% | 426,807 | +50.853% |
| 2020-07-01 | 38.62 | 39.52 | 38.45 | 38.99 | +1.115% | 1,018,437 | +47.448% |
| 2020-06-30 | 38.18 | 38.86 | 38.02 | 38.56 | +0.784% | 506,951 | +49.092% |
| 2020-06-29 | 38.38 | 38.38 | 37.48 | 38.26 | +0.367% | 770,593 | +50.261% |
| 2020-06-26 | 38.45 | 38.50 | 37.38 | 38.12 | -1.524% | 1,343,409 | +50.813% |
| 2020-06-25 | 37.58 | 38.74 | 37.00 | 38.71 | +2.761% | 690,604 | +48.515% |
| 2020-06-24 | 38.51 | 39.00 | 37.25 | 37.67 | -2.787% | 779,355 | +52.615% |
| 2020-06-23 | 39.00 | 39.10 | 38.58 | 38.75 | +0.233% | 725,199 | +48.361% |
| 2020-06-22 | 39.43 | 39.50 | 38.41 | 38.66 | -1.853% | 681,006 | +48.707% |
| 2020-06-19 | 38.02 | 39.39 | 37.18 | 39.39 | +5.293% | 4,843,010 | +45.951% |
| 2020-06-18 | 36.77 | 37.67 | 36.32 | 37.41 | +1.190% | 850,471 | +53.675% |
| 2020-06-17 | 38.36 | 38.45 | 36.90 | 36.97 | -3.598% | 829,459 | +55.504% |
| 2020-06-16 | 38.52 | 39.11 | 37.55 | 38.35 | +3.147% | 699,599 | +49.909% |
| 2020-06-15 | 36.64 | 37.67 | 34.78 | 37.18 | -2.003% | 1,943,554 | +54.626% |
| 2020-06-12 | 38.38 | 38.93 | 36.63 | 37.94 | +2.457% | 641,376 | +51.529% |
| 2020-06-11 | 37.78 | 38.50 | 36.84 | 37.03 | -6.229% | 812,696 | +55.252% |
| 2020-06-10 | 40.68 | 41.04 | 39.46 | 39.49 | -3.044% | 534,900 | +45.581% |
| 2020-06-09 | 42.13 | 42.40 | 40.68 | 40.73 | -4.502% | 399,624 | +41.149% |
| 2020-06-08 | 42.01 | 42.66 | 41.53 | 42.65 | +2.254% | 551,539 | +34.795% |
| 2020-06-05 | 42.20 | 42.69 | 41.58 | 41.71 | +2.080% | 755,557 | +37.833% |
| 2020-06-04 | 41.46 | 41.73 | 40.73 | 40.86 | -2.575% | 395,970 | +40.700% |
| 2020-06-03 | 41.28 | 42.12 | 40.73 | 41.94 | +2.971% | 466,242 | +37.077% |
| 2020-06-02 | 39.75 | 40.98 | 39.32 | 40.73 | +2.724% | 608,390 | +41.149% |
| 2020-06-01 | 38.53 | 40.05 | 38.29 | 39.65 | +2.587% | 788,059 | +44.994% |
| 2020-05-29 | 38.31 | 38.76 | 37.88 | 38.65 | +0.078% | 591,307 | +48.745% |
| 2020-05-28 | 39.63 | 39.83 | 38.43 | 38.62 | -1.730% | 687,982 | +48.861% |
| 2020-05-27 | 37.92 | 39.49 | 37.06 | 39.30 | +5.249% | 1,529,126 | +46.285% |
| 2020-05-26 | 37.00 | 37.83 | 36.29 | 37.34 | +3.665% | 603,419 | +53.964% |
| 2020-05-22 | 36.27 | 36.48 | 35.33 | 36.02 | -0.277% | 663,931 | +59.606% |
| 2020-05-21 | 36.40 | 36.67 | 35.55 | 36.12 | -0.633% | 448,898 | +59.164% |
| 2020-05-20 | 36.78 | 36.94 | 36.08 | 36.35 | +1.338% | 448,606 | +58.157% |
| 2020-05-19 | 35.95 | 36.49 | 35.76 | 35.87 | -0.554% | 791,302 | +60.273% |
| 2020-05-18 | 36.27 | 36.64 | 35.39 | 36.07 | +3.888% | 812,444 | +59.385% |
| 2020-05-15 | 33.69 | 34.99 | 33.69 | 34.72 | +2.752% | 751,538 | +65.582% |
| 2020-05-14 | 33.19 | 33.82 | 32.16 | 33.79 | +0.089% | 972,372 | +70.139% |
| 2020-05-13 | 35.20 | 35.20 | 33.30 | 33.76 | -4.200% | 1,069,893 | +70.290% |
| 2020-05-12 | 35.24 | 36.33 | 34.20 | 35.24 | -2.084% | 1,906,725 | +63.138% |
| 2020-05-11 | 36.76 | 36.90 | 35.99 | 35.99 | -2.068% | 898,035 | +59.739% |
| 2020-05-08 | 37.00 | 37.17 | 35.83 | 36.75 | +1.435% | 939,087 | +56.435% |
| 2020-05-07 | 34.99 | 36.33 | 34.91 | 36.23 | +5.535% | 1,097,669 | +58.681% |
| 2020-05-06 | 33.85 | 34.39 | 33.67 | 34.33 | +2.478% | 961,022 | +67.463% |
| 2020-05-05 | 33.27 | 33.83 | 33.01 | 33.50 | +1.824% | 1,253,137 | +71.612% |
| 2020-05-04 | 32.05 | 33.18 | 31.52 | 32.90 | +1.324% | 581,018 | +74.742% |
| 2020-05-01 | 32.72 | 33.36 | 31.97 | 32.47 | -3.248% | 903,915 | +77.056% |
| 2020-04-30 | 33.70 | 34.24 | 33.36 | 33.56 | -1.871% | 608,167 | +71.305% |
| 2020-04-29 | 33.56 | 34.50 | 33.10 | 34.20 | 0.000% | 1,264,140 | +68.099% |