Dark

DISCA
Discovery, Inc. Series A Common Stock
stock NASDAQ

Inactive

Apr 8, 2022

24.44USD+5.938%(+1.37)693,352

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-23.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-08	23.0750	24.5150	22.7900	24.440	+5.938%	693,352	0.000%
2022-04-07	23.9900	24.0050	22.5150	23.070	-3.513%	312,476	+5.938%
2022-04-06	24.3600	24.3600	23.3400	23.910	-2.189%	309,501	+2.217%
2022-04-05	25.5700	26.0050	24.2300	24.445	-5.252%	390,557	-0.020%
2022-04-04	25.0400	25.9850	24.3800	25.800	+3.118%	288,681	-5.271%
2022-04-01	25.1550	25.3300	24.3650	25.020	+0.401%	7,750,906	-2.318%
2022-03-31	25.5700	25.6200	24.8500	24.920	-3.035%	8,586,689	-1.926%
2022-03-30	26.0400	26.6800	25.6400	25.700	-2.095%	4,790,474	-4.903%
2022-03-29	25.9400	26.4200	25.5700	26.250	+2.619%	5,306,865	-6.895%
2022-03-28	27.3220	27.3500	25.1250	25.580	-6.472%	11,002,915	-4.457%
2022-03-25	27.1200	27.6250	26.9500	27.350	+0.848%	3,533,949	-10.640%
2022-03-24	26.6100	27.1700	26.4800	27.120	+1.878%	5,121,414	-9.882%
2022-03-23	26.6700	27.6550	26.5600	26.620	-0.930%	4,822,698	-8.189%
2022-03-22	26.3700	27.1900	26.2300	26.870	+2.753%	5,166,528	-9.044%
2022-03-21	26.1600	26.9000	25.7700	26.150	-0.419%	4,775,946	-6.539%
2022-03-18	25.5400	26.3500	25.3500	26.260	+2.139%	6,938,030	-6.931%
2022-03-17	25.3400	25.7200	25.0050	25.710	+0.273%	4,472,044	-4.940%
2022-03-16	25.4600	26.0800	25.0800	25.640	+2.478%	6,529,376	-4.680%
2022-03-15	24.1200	25.3400	23.9100	25.020	+4.774%	7,460,930	-2.318%
2022-03-14	24.0000	24.9550	23.7000	23.880	-0.459%	10,106,407	+2.345%
2022-03-11	25.3600	25.5100	23.9250	23.990	-4.346%	11,207,097	+1.876%
2022-03-10	25.1800	25.4400	24.4650	25.080	-1.143%	9,331,947	-2.552%
2022-03-09	26.0000	26.6000	25.3300	25.370	+0.396%	5,845,595	-3.666%
2022-03-08	25.6900	26.2200	25.1600	25.270	-1.096%	9,388,143	-3.285%
2022-03-07	26.6100	26.9400	25.4900	25.550	-4.983%	10,290,400	-4.344%
2022-03-04	28.5200	28.5400	26.5000	26.890	-6.241%	12,200,651	-9.111%
2022-03-03	29.2700	29.6150	27.9650	28.680	-1.915%	6,199,327	-14.784%
2022-03-02	28.1200	29.6000	28.1200	29.240	+4.020%	7,679,566	-16.416%
2022-03-01	28.0900	28.4650	27.2300	28.110	+0.214%	7,663,054	-13.056%
2022-02-28	27.4900	28.5300	27.3250	28.050	-0.673%	8,296,436	-12.870%
2022-02-25	27.6500	28.8750	26.6050	28.240	+1.839%	9,585,565	-13.456%
2022-02-24	26.2500	27.8000	25.3400	27.730	-1.702%	16,236,876	-11.864%
2022-02-23	28.3400	29.2500	28.0650	28.210	-0.248%	8,400,471	-13.364%
2022-02-22	29.5102	30.2050	28.0900	28.280	-5.291%	10,721,287	-13.579%
2022-02-18	29.9100	30.7400	29.6000	29.860	-0.033%	6,932,081	-18.151%
2022-02-17	28.9300	30.1050	28.8300	29.870	+1.668%	7,169,213	-18.179%
2022-02-16	29.5400	29.6600	28.1200	29.380	-3.704%	13,121,824	-16.814%
2022-02-15	29.8500	30.5700	29.4400	30.510	+3.705%	4,068,377	-19.895%
2022-02-14	29.6000	30.2600	29.3500	29.420	-0.507%	4,115,750	-16.927%
2022-02-11	30.0100	30.6500	29.4400	29.570	-1.728%	6,591,422	-17.349%
2022-02-10	29.8400	31.1200	29.5700	30.090	+0.838%	7,517,561	-18.777%
2022-02-09	28.4900	30.0600	27.9600	29.840	+5.778%	10,942,047	-18.097%
2022-02-08	28.4500	28.9000	28.0400	28.210	-0.459%	5,391,860	-13.364%
2022-02-07	29.0700	29.3600	28.2400	28.340	-1.938%	6,619,476	-13.761%
2022-02-04	29.0200	29.4299	28.2600	28.900	-0.104%	6,722,980	-15.433%
2022-02-03	27.4300	29.3500	27.3200	28.930	+4.478%	12,439,056	-15.520%
2022-02-02	27.0450	28.3700	26.3800	27.690	+1.914%	11,157,732	-11.737%
2022-02-01	25.9900	28.9430	25.9000	27.170	-2.651%	25,754,454	-10.048%
2022-01-31	27.1200	28.4250	26.1600	27.910	+2.799%	7,309,286	-12.433%
2022-01-28	25.0600	27.1600	24.9000	27.150	+7.567%	9,601,614	-9.982%
2022-01-27	24.7581	25.3000	24.3900	25.240	+3.443%	10,094,399	-3.170%
2022-01-26	27.0500	27.4000	24.1831	24.400	-9.159%	18,137,149	+0.164%
2022-01-25	26.3700	27.0875	25.8400	26.860	-0.074%	6,800,690	-9.010%
2022-01-24	25.2700	26.9500	25.2207	26.880	+2.635%	9,191,995	-9.077%
2022-01-21	26.8300	27.1300	25.9400	26.190	-4.729%	10,403,843	-6.682%
2022-01-20	28.8650	29.0600	27.2900	27.490	-3.814%	10,880,837	-11.095%
2022-01-19	29.8800	30.0700	28.2800	28.580	-3.576%	7,233,959	-14.486%
2022-01-18	30.9500	31.5500	29.3700	29.640	-4.939%	8,683,830	-17.544%
2022-01-14	28.9400	31.2800	28.9400	31.180	+6.271%	12,183,431	-21.616%
2022-01-13	28.8600	30.0150	28.4400	29.340	+1.910%	9,016,051	-16.701%
2022-01-12	28.5000	29.2200	28.2800	28.790	+0.384%	5,045,192	-15.109%
2022-01-11	28.9002	29.3000	28.0300	28.680	+0.315%	7,014,324	-14.784%
2022-01-10	30.1700	30.3900	28.2700	28.590	-4.890%	12,117,028	-14.516%
2022-01-07	27.6500	31.1800	27.2600	30.060	+16.874%	42,891,858	-18.696%
2022-01-06	26.5900	26.8200	25.6150	25.720	-2.760%	7,197,385	-4.977%
2022-01-05	27.1303	27.9700	26.3750	26.450	-1.121%	12,532,199	-7.599%
2022-01-04	25.7650	27.1550	25.6400	26.750	+5.606%	12,073,972	-8.636%
2022-01-03	23.8950	25.8000	23.8400	25.330	+7.604%	10,231,647	-3.514%
2021-12-31	24.3900	24.6000	23.5200	23.540	-3.722%	6,716,132	+3.823%
2021-12-30	23.8600	24.9100	23.7700	24.450	+2.430%	6,283,588	-0.041%
2021-12-29	24.2800	24.6600	23.7500	23.870	-1.891%	4,990,776	+2.388%
2021-12-28	24.2700	24.8850	24.1300	24.330	-0.123%	3,572,638	+0.452%
2021-12-27	24.4400	24.6650	23.9600	24.360	-0.246%	3,340,629	+0.328%
2021-12-23	23.7800	24.6400	23.7223	24.420	+3.343%	4,741,943	+0.082%
2021-12-22	23.4700	24.0000	23.0600	23.630	+0.425%	5,086,437	+3.428%
2021-12-21	22.9800	23.9550	22.8500	23.530	+2.796%	5,283,359	+3.867%
2021-12-20	22.8600	23.3300	22.4500	22.890	-1.675%	6,087,273	+6.772%
2021-12-17	23.5000	23.6100	22.5900	23.280	-0.555%	7,177,807	+4.983%
2021-12-16	22.8500	23.5500	22.7150	23.410	+3.722%	6,682,034	+4.400%
2021-12-15	22.4100	22.6700	21.6550	22.570	+0.267%	5,858,860	+8.285%
2021-12-14	22.6500	23.0700	22.4500	22.510	-1.055%	8,522,946	+8.574%
2021-12-13	22.9900	23.2500	22.5700	22.750	-2.319%	4,327,789	+7.429%
2021-12-10	23.8800	23.9200	23.1050	23.290	-1.230%	4,791,823	+4.938%
2021-12-09	23.8000	23.9300	23.0500	23.580	-1.873%	7,219,090	+3.647%
2021-12-08	24.3900	24.8900	23.9650	24.030	-0.784%	4,949,057	+1.706%
2021-12-07	24.7700	25.2700	24.1600	24.220	-0.738%	5,901,104	+0.908%
2021-12-06	24.4300	24.9100	23.7700	24.400	+1.709%	6,635,839	+0.164%
2021-12-03	23.0517	24.0300	23.0400	23.990	+3.183%	9,162,743	+1.876%
2021-12-02	22.4400	23.3900	22.3100	23.250	+4.447%	8,921,195	+5.118%
2021-12-01	23.6000	23.9310	22.2000	22.260	-4.340%	10,509,989	+9.793%
2021-11-30	24.3000	24.3400	22.6700	23.270	-5.368%	11,473,667	+5.028%
2021-11-29	24.9500	25.0500	24.0100	24.590	-0.526%	5,147,636	-0.610%
2021-11-26	24.4600	24.8150	24.1400	24.720	-1.788%	3,407,027	-1.133%
2021-11-24	25.5300	25.5600	25.0700	25.170	-1.680%	3,788,908	-2.900%
2021-11-23	25.7500	26.1550	25.1700	25.600	-0.428%	6,240,613	-4.531%
2021-11-22	25.3000	25.9300	24.6600	25.710	+1.781%	5,608,126	-4.940%
2021-11-19	26.7700	26.8200	24.8300	25.260	-5.922%	11,189,140	-3.246%
2021-11-18	27.5600	27.5999	26.5100	26.850	-2.682%	5,129,426	-8.976%
2021-11-17	27.6100	27.8506	27.2075	27.590	-0.505%	4,515,720	-11.417%
2021-11-16	27.9900	28.0200	27.4950	27.730	-1.035%	4,827,688	-11.864%
2021-11-15	28.0000	28.8800	27.8800	28.020	+0.394%	4,125,335	-12.777%
2021-11-12	28.1600	28.7000	27.8700	27.910	-1.134%	5,414,856	-12.433%
2021-11-11	27.1600	28.9750	26.7500	28.230	+3.180%	12,304,451	-13.425%
2021-11-10	26.6500	28.0600	26.5200	27.360	+2.664%	7,739,638	-10.673%
2021-11-09	26.5000	26.7800	25.9750	26.650	+1.408%	4,307,398	-8.293%
2021-11-08	26.8300	26.9850	26.2100	26.280	-0.905%	6,800,716	-7.002%
2021-11-05	25.6428	26.6000	25.4100	26.520	+4.163%	6,209,524	-7.843%
2021-11-04	25.6600	25.8400	24.9650	25.460	-0.547%	6,681,269	-4.006%
2021-11-03	24.4000	25.7800	23.7600	25.600	+4.277%	11,278,373	-4.531%
2021-11-02	24.4200	24.8000	23.8500	24.550	+0.532%	10,507,945	-0.448%
2021-11-01	23.6950	24.7000	23.5600	24.420	+4.181%	6,912,175	+0.082%
2021-10-29	24.1461	24.2500	23.3950	23.440	-3.579%	5,842,686	+4.266%
2021-10-28	23.5700	24.3350	23.5200	24.310	+3.008%	4,666,217	+0.535%
2021-10-27	24.7400	24.7600	23.5900	23.600	-4.221%	7,348,564	+3.559%
2021-10-26	25.5000	25.5400	24.5400	24.640	-2.570%	5,858,161	-0.812%
2021-10-25	25.1000	25.5600	25.0300	25.290	+0.757%	5,062,451	-3.361%
2021-10-22	25.0800	25.2700	24.7500	25.100	+0.400%	3,904,240	-2.629%
2021-10-21	25.3700	25.9700	24.7400	25.000	-1.303%	6,041,002	-2.240%
2021-10-20	24.7700	25.6995	24.7400	25.330	+1.727%	5,875,494	-3.514%
2021-10-19	24.9900	25.2050	24.6350	24.900	+0.932%	6,307,013	-1.847%
2021-10-18	24.7400	25.2100	24.4400	24.670	-0.644%	5,113,307	-0.932%
2021-10-15	25.4800	25.6000	24.7700	24.830	-1.702%	5,419,825	-1.571%
2021-10-14	25.5500	25.7400	25.1100	25.260	-0.941%	4,031,233	-3.246%
2021-10-13	24.8200	25.5350	24.6700	25.500	+3.743%	7,150,222	-4.157%
2021-10-12	25.1800	25.4700	24.4750	24.580	-2.344%	7,419,140	-0.570%
2021-10-11	26.0200	26.1000	25.1700	25.170	-2.781%	4,413,009	-2.900%
2021-10-08	26.6550	26.9900	25.8600	25.890	-2.154%	3,591,498	-5.601%
2021-10-07	26.1000	26.8100	25.9400	26.460	+2.241%	6,745,969	-7.634%
2021-10-06	25.7700	25.9100	25.0650	25.880	-1.033%	7,528,970	-5.564%
2021-10-05	25.6700	26.3800	25.4100	26.150	+2.109%	5,991,710	-6.539%
2021-10-04	25.6600	25.8250	25.3300	25.610	-0.505%	6,528,198	-4.569%
2021-10-01	25.5300	26.0100	25.3300	25.740	+1.418%	3,614,637	-5.051%
2021-09-30	25.4800	25.5700	24.8550	25.380	-0.157%	5,331,323	-3.704%
2021-09-29	25.6900	25.8650	25.3650	25.420	-0.703%	3,560,422	-3.855%
2021-09-28	26.0500	26.4700	25.5500	25.600	-2.066%	3,798,489	-4.531%
2021-09-27	25.3600	26.5200	25.3400	26.140	+3.320%	5,156,033	-6.503%
2021-09-24	25.5200	25.6800	25.2000	25.300	-0.901%	5,638,864	-3.399%
2021-09-23	25.4900	26.0450	25.4900	25.530	+0.354%	4,136,803	-4.269%
2021-09-22	25.3700	26.1250	25.3600	25.440	+1.153%	6,458,010	-3.931%
2021-09-21	26.1757	26.4500	24.9785	25.150	-3.306%	8,906,631	-2.823%
2021-09-20	26.4200	26.4400	25.5450	26.010	-3.237%	8,634,511	-6.036%
2021-09-17	27.0000	27.4100	26.7700	26.880	-0.408%	7,577,025	-9.077%
2021-09-16	26.7400	27.2000	26.5450	26.990	+0.671%	4,933,486	-9.448%
2021-09-15	26.3300	27.0500	26.1100	26.810	+2.094%	7,610,271	-8.840%
2021-09-14	27.1000	27.1000	25.7900	26.260	-2.956%	9,715,664	-6.931%
2021-09-13	26.3500	27.1150	26.1800	27.060	+3.480%	5,440,004	-9.682%
2021-09-10	26.7800	26.8902	26.1050	26.150	-2.389%	6,613,798	-6.539%
2021-09-09	26.9100	27.2200	26.6100	26.790	-0.704%	4,921,616	-8.772%
2021-09-08	27.9600	28.2401	26.9400	26.980	-3.505%	5,693,652	-9.414%
2021-09-07	28.3100	28.7400	27.9250	27.960	-1.236%	3,302,478	-12.589%
2021-09-03	28.9500	28.9500	28.1600	28.310	-2.177%	3,655,603	-13.670%
2021-09-02	28.5200	29.0400	28.3800	28.940	+1.794%	3,623,166	-15.549%
2021-09-01	28.8200	28.9200	28.2937	28.430	-1.422%	3,271,489	-14.034%
2021-08-31	27.8000	28.9700	27.7900	28.840	+3.555%	5,288,949	-15.257%
2021-08-30	28.4800	28.4800	27.6900	27.850	-1.521%	3,084,878	-12.244%
2021-08-27	27.9000	28.3800	27.6600	28.280	+1.398%	4,009,473	-13.579%
2021-08-26	28.9169	28.9250	27.7650	27.890	-2.958%	4,019,892	-12.370%
2021-08-25	28.7100	29.0832	28.4500	28.740	+0.139%	2,704,122	-14.962%
2021-08-24	28.4800	28.9600	28.4450	28.700	+0.914%	3,403,774	-14.843%
2021-08-23	28.3100	28.6850	28.0500	28.440	+1.318%	3,286,695	-14.065%
2021-08-20	27.6600	28.1300	27.3800	28.070	+1.190%	4,089,296	-12.932%
2021-08-19	28.4100	28.4300	27.6850	27.740	-2.496%	5,425,030	-11.896%
2021-08-18	28.7200	29.2300	28.4100	28.450	-0.559%	4,637,289	-14.095%
2021-08-17	28.0000	28.6700	27.8000	28.610	+0.953%	3,813,003	-14.575%
2021-08-16	28.2600	28.7300	27.8010	28.340	-0.281%	5,022,391	-13.761%
2021-08-13	29.1900	29.1900	28.3550	28.420	-1.661%	3,273,782	-14.004%
2021-08-12	29.6200	29.7300	28.7100	28.900	-1.868%	3,950,453	-15.433%
2021-08-11	29.4400	29.6100	29.0500	29.450	+0.034%	2,966,390	-17.012%
2021-08-10	29.1300	29.5000	28.8150	29.440	+0.718%	4,487,300	-16.984%
2021-08-09	29.0300	29.3050	28.7700	29.230	+0.654%	2,507,406	-16.387%
2021-08-06	29.2400	29.7200	28.8700	29.040	-0.548%	6,595,462	-15.840%
2021-08-05	28.4300	29.3950	28.2839	29.200	+3.035%	4,563,351	-16.301%
2021-08-04	27.8100	28.5800	27.4300	28.340	+1.686%	6,219,505	-13.761%
2021-08-03	29.1800	29.2800	26.8500	27.870	-4.194%	13,105,333	-12.307%
2021-08-02	29.2300	29.5900	28.9300	29.090	+0.276%	4,114,872	-15.985%
2021-07-30	29.9200	30.1644	28.8900	29.010	-3.877%	4,100,922	-15.753%
2021-07-29	29.4000	31.0000	29.3200	30.180	+2.688%	9,315,964	-19.019%
2021-07-28	28.9000	29.9300	27.3400	29.390	+1.942%	15,471,841	-16.842%
2021-07-27	29.0200	29.5800	28.7500	28.830	-1.738%	6,553,034	-15.227%
2021-07-26	28.4300	31.4000	28.3500	29.340	+3.056%	16,584,178	-16.701%
2021-07-23	28.6300	28.6800	27.8600	28.470	-0.035%	3,030,317	-14.155%
2021-07-22	28.8500	28.9300	27.8673	28.480	-1.077%	4,515,387	-14.185%
2021-07-21	28.2100	29.0530	28.2100	28.790	+2.346%	4,030,593	-15.109%
2021-07-20	27.8800	28.2150	27.5200	28.130	+1.114%	3,534,355	-13.118%
2021-07-19	27.7700	28.2100	27.0800	27.820	-1.278%	7,095,524	-12.150%
2021-07-16	28.5362	29.0800	28.0538	28.180	-0.984%	6,284,277	-13.272%
2021-07-15	28.6000	29.1600	28.3400	28.460	-0.974%	5,218,699	-14.125%
2021-07-14	29.2100	29.3300	28.5500	28.740	-1.237%	5,499,985	-14.962%
2021-07-13	29.4300	29.7300	28.9500	29.100	-1.855%	6,415,819	-16.014%
2021-07-12	29.2300	29.7200	28.8600	29.650	+1.195%	3,267,342	-17.572%
2021-07-09	29.2000	29.4800	28.8700	29.300	+1.949%	4,001,770	-16.587%
2021-07-08	29.0700	29.2400	28.2900	28.740	-2.774%	6,971,088	-14.962%
2021-07-07	30.2800	30.3300	29.4600	29.560	-2.571%	5,168,535	-17.321%
2021-07-06	31.1700	31.1700	30.0250	30.340	-2.569%	4,471,712	-19.446%
2021-07-02	31.0250	31.6700	30.8000	31.140	-0.192%	4,329,334	-21.516%
2021-07-01	30.7300	31.8800	30.5500	31.200	+1.695%	7,054,056	-21.667%
2021-06-30	30.4100	30.7900	29.9400	30.680	+1.121%	5,656,527	-20.339%
2021-06-29	30.6900	30.8600	30.1900	30.340	-0.752%	3,951,475	-19.446%
2021-06-28	30.9600	31.3100	30.3300	30.570	-0.940%	5,635,457	-20.052%
2021-06-25	30.3500	30.9800	30.1100	30.860	+1.781%	6,852,219	-20.804%
2021-06-24	29.6400	30.3600	29.4600	30.320	+2.745%	6,667,560	-19.393%
2021-06-23	29.3400	30.0700	29.3400	29.510	+0.068%	9,244,431	-17.181%
2021-06-22	29.6900	29.7000	29.0200	29.490	-0.674%	6,575,488	-17.124%
2021-06-21	29.1500	29.7300	29.0100	29.690	+2.098%	7,984,605	-17.683%
2021-06-18	29.2600	29.4950	28.8900	29.080	-1.122%	10,228,824	-15.956%
2021-06-17	30.3200	30.4900	29.3399	29.410	-3.447%	7,728,995	-16.899%
2021-06-16	30.0200	30.5900	29.5350	30.460	+1.297%	7,134,194	-19.764%
2021-06-15	30.8200	31.5300	30.0500	30.070	-2.433%	6,912,577	-18.723%
2021-06-14	30.9600	31.4800	30.6550	30.820	+0.097%	5,182,562	-20.701%
2021-06-11	30.4000	30.8100	30.2400	30.790	+2.157%	5,280,078	-20.624%
2021-06-10	30.6700	30.8500	29.9700	30.140	-1.374%	7,832,736	-18.912%
2021-06-09	30.0850	31.0027	30.0100	30.560	+1.731%	6,625,695	-20.026%
2021-06-08	31.2200	31.3100	29.9400	30.040	-3.841%	12,160,227	-18.642%
2021-06-07	31.6650	31.9800	31.1600	31.240	-0.983%	5,046,410	-21.767%
2021-06-04	31.7500	31.9000	31.1700	31.550	-0.253%	5,115,434	-22.536%
2021-06-03	32.0863	32.4000	31.3100	31.630	-1.617%	6,681,627	-22.732%
2021-06-02	32.2900	32.5700	31.3600	32.150	+0.469%	8,556,597	-23.981%
2021-06-01	32.2800	32.4500	31.8750	32.000	-0.343%	7,727,303	-23.625%
2021-05-28	32.5500	32.6900	32.0200	32.110	-1.261%	8,168,042	-23.887%
2021-05-27	31.8000	32.7600	31.5050	32.520	+2.200%	9,663,929	-24.846%
2021-05-26	30.7135	32.0500	30.6990	31.820	+3.783%	11,316,436	-23.193%
2021-05-25	31.5600	31.7200	30.5550	30.660	-1.982%	10,209,207	-20.287%
2021-05-24	31.3200	31.8200	30.6091	31.280	-0.604%	12,265,879	-21.867%
2021-05-21	31.9903	32.3500	31.3600	31.470	-1.193%	17,539,925	-22.339%
2021-05-20	33.3400	33.5100	31.7500	31.850	-3.805%	19,397,040	-23.265%
2021-05-19	32.6800	33.6000	32.5400	33.110	-0.600%	18,898,394	-26.185%
2021-05-18	33.7600	34.5200	32.4400	33.310	-1.595%	31,351,552	-26.629%
2021-05-17	39.2400	39.7000	33.4300	33.850	-5.049%	89,513,247	-27.799%
2021-05-14	35.6100	36.0400	35.0200	35.650	+1.192%	4,717,460	-31.445%
2021-05-13	35.8800	36.8307	34.6400	35.230	-1.482%	8,194,573	-30.627%
2021-05-12	36.7700	37.4100	35.6900	35.760	-2.786%	5,041,043	-31.655%
2021-05-11	36.2900	37.3500	35.9700	36.785	-1.275%	5,517,137	-33.560%
2021-05-10	37.7000	38.0700	37.0800	37.260	-0.799%	6,194,008	-34.407%
2021-05-07	36.4800	37.7300	36.1000	37.560	+3.614%	8,232,037	-34.931%
2021-05-06	37.0800	37.3856	35.8300	36.250	-1.118%	6,745,680	-32.579%
2021-05-05	36.4700	36.8800	35.9550	36.660	+0.383%	5,173,529	-33.333%
2021-05-04	36.0900	36.5800	35.3000	36.520	+1.107%	7,026,156	-33.078%
2021-05-03	37.3620	37.5300	35.6500	36.120	-4.089%	13,788,768	-32.337%
2021-04-30	37.9600	38.8000	37.5300	37.660	-0.764%	5,914,050	-35.104%
2021-04-29	38.4600	38.6700	37.1500	37.950	+1.227%	12,812,474	-35.599%
2021-04-28	35.9600	37.7800	35.5600	37.490	-3.896%	16,863,554	-34.809%
2021-04-27	38.6304	39.5500	38.4000	39.010	+0.412%	7,560,211	-37.349%
2021-04-26	38.5000	39.0300	37.3527	38.850	+1.172%	10,454,922	-37.091%
2021-04-23	38.3900	38.7000	37.4200	38.400	+0.497%	10,104,026	-36.354%
2021-04-22	38.6800	39.1700	37.5700	38.210	-0.702%	18,289,125	-36.038%
2021-04-21	35.1600	38.5100	34.8100	38.480	+8.486%	21,090,622	-36.486%
2021-04-20	36.5400	36.5500	35.2800	35.470	-2.475%	11,144,561	-31.097%
2021-04-19	37.4400	37.6200	35.9600	36.370	-2.598%	15,280,240	-32.802%
2021-04-16	37.9500	38.2700	37.1100	37.340	-1.269%	15,955,499	-34.547%
2021-04-15	38.7900	38.9500	37.2700	37.820	-1.459%	15,764,027	-35.378%
2021-04-14	39.0000	40.1100	38.0600	38.380	-4.953%	35,615,946	-36.321%
2021-04-13	40.1700	41.3200	39.6900	40.380	0.000%	10,200,453	-39.475%
2021-04-12	41.8905	42.4800	40.3200	40.380	-3.857%	10,139,973	-39.475%
2021-04-09	41.6500	42.5900	41.2500	42.000	+0.287%	14,390,398	-41.810%
2021-04-08	43.2100	43.6200	41.3800	41.880	-3.480%	14,780,462	-41.643%
2021-04-07	44.6700	45.4719	42.5000	43.390	+0.023%	15,198,399	-43.674%
2021-04-06	41.5550	44.3400	41.5550	43.380	+4.179%	23,200,401	-43.661%
2021-04-05	42.7500	43.4000	40.7900	41.640	-3.856%	22,810,790	-41.306%
2021-04-01	43.9800	44.3100	42.1500	43.310	-0.345%	16,364,904	-43.570%
2021-03-31	44.1500	45.2800	42.3500	43.460	+0.046%	31,581,797	-43.764%
2021-03-30	43.3400	46.1800	42.0000	43.440	+5.360%	45,823,229	-43.738%
2021-03-29	43.0000	44.7500	39.8200	41.230	-1.599%	65,944,247	-40.723%
2021-03-26	57.4500	58.2100	34.6000	41.900	-27.446%	106,071,743	-41.671%
2021-03-25	58.1900	62.2400	56.9100	57.750	-6.765%	13,590,892	-57.680%
2021-03-24	70.7600	72.2200	61.8800	61.940	-13.588%	16,131,176	-60.542%
2021-03-23	70.0050	72.4200	68.4100	71.680	-3.979%	12,233,838	-65.904%
2021-03-22	77.9800	78.0750	74.5100	74.650	-3.391%	10,952,837	-67.261%
2021-03-19	75.8600	78.1400	74.2000	77.270	+1.738%	9,262,154	-68.371%
2021-03-18	72.2100	76.0800	71.0500	75.950	+2.538%	12,173,358	-67.821%
2021-03-17	74.6900	74.6900	70.9800	74.070	-2.295%	13,628,468	-67.004%
2021-03-16	72.6500	76.6100	72.6100	75.810	+2.905%	11,261,100	-67.762%
2021-03-15	71.0500	74.5298	70.5000	73.670	+3.615%	11,184,661	-66.825%
2021-03-12	67.0300	71.9300	66.6600	71.100	+6.167%	15,747,612	-65.626%
2021-03-11	65.3400	68.5300	65.2000	66.970	+1.747%	11,952,591	-63.506%
2021-03-10	63.8600	66.5700	62.4611	65.820	+4.460%	12,316,234	-62.868%
2021-03-09	66.8800	67.4800	61.7800	63.010	-6.305%	16,965,778	-61.213%
2021-03-08	64.8800	67.5800	63.9400	67.250	+4.669%	9,097,707	-63.658%
2021-03-05	63.6750	64.9000	62.6700	64.250	+2.636%	9,083,462	-61.961%
2021-03-04	61.8850	62.9700	60.4501	62.600	+1.871%	9,367,412	-60.958%
2021-03-03	59.2100	61.9300	58.8600	61.450	+3.731%	6,310,485	-60.228%
2021-03-02	57.6400	60.0400	57.3600	59.240	+1.822%	7,497,713	-58.744%
2021-03-01	54.3236	58.6100	53.6700	58.180	+9.711%	11,154,951	-57.992%
2021-02-26	51.6100	53.5300	51.1200	53.030	+3.332%	8,963,009	-53.913%
2021-02-25	52.6400	53.5500	51.0550	51.320	-1.041%	9,490,537	-52.377%
2021-02-24	50.8000	52.2400	50.5700	51.860	-2.059%	10,824,087	-52.873%
2021-02-23	53.8200	55.0085	50.1200	52.950	-4.232%	15,094,595	-53.843%
2021-02-22	52.1300	56.0200	51.6400	55.290	+8.860%	14,043,018	-55.797%
2021-02-19	49.8400	51.4300	49.7650	50.790	+2.173%	8,666,165	-51.880%
2021-02-18	49.3600	50.6900	49.1200	49.710	+0.709%	8,189,415	-50.835%
2021-02-17	47.0800	49.4600	46.8300	49.360	+4.245%	4,604,534	-50.486%
2021-02-16	48.0600	48.5000	47.2350	47.350	-0.941%	6,878,487	-48.384%
2021-02-12	45.7900	47.8900	45.4725	47.800	+4.940%	4,108,051	-48.870%
2021-02-11	44.6900	45.6000	44.4500	45.550	+1.065%	5,030,065	-46.345%
2021-02-10	43.7600	45.2800	43.3000	45.070	+3.609%	4,433,683	-45.773%
2021-02-09	42.9000	43.5400	42.3500	43.500	+0.578%	5,512,998	-43.816%
2021-02-08	42.5807	43.3400	42.3325	43.250	+1.359%	7,198,268	-43.491%
2021-02-05	41.0200	42.7700	40.4400	42.670	+3.795%	4,876,320	-42.723%
2021-02-04	40.7200	41.2600	40.2000	41.110	+0.735%	7,120,943	-40.550%
2021-02-03	40.5400	41.3100	40.0800	40.810	+1.821%	7,654,445	-40.113%
2021-02-02	42.3000	42.4800	39.9800	40.080	-4.843%	9,691,975	-39.022%
2021-02-01	41.0500	42.2600	40.3200	42.120	+1.690%	10,409,037	-41.975%
2021-01-29	41.8600	43.8100	40.0600	41.420	+0.975%	16,444,280	-40.995%
2021-01-28	43.5800	45.2000	40.4800	41.020	-6.496%	23,705,227	-40.419%
2021-01-27	40.4400	49.9400	40.4400	43.870	+7.736%	38,255,052	-44.290%
2021-01-26	39.4700	40.9700	39.3050	40.720	+4.410%	12,857,739	-39.980%
2021-01-25	37.7000	40.2300	37.4900	39.000	+4.028%	10,922,715	-37.333%
2021-01-22	36.7100	37.6200	36.0000	37.490	+1.668%	5,867,757	-34.809%
2021-01-21	36.5000	37.1100	36.2701	36.875	+1.194%	5,372,458	-33.722%
2021-01-20	36.3300	36.6100	35.8350	36.440	+0.802%	6,943,376	-32.931%
2021-01-19	36.1700	36.8400	35.6900	36.150	-1.659%	10,095,887	-32.393%
2021-01-15	37.2400	37.9199	36.6400	36.760	-1.315%	7,690,484	-33.515%
2021-01-14	37.0400	38.4400	36.3200	37.250	+1.526%	11,860,896	-34.389%
2021-01-13	35.2200	36.8600	35.0200	36.690	+3.938%	12,090,703	-33.388%
2021-01-12	35.2300	35.6200	34.9021	35.300	+0.484%	5,855,729	-30.765%
2021-01-11	34.3400	35.2700	33.7000	35.130	+1.444%	7,103,131	-30.430%
2021-01-08	34.3591	34.6800	33.3700	34.630	+0.669%	11,310,585	-29.425%
2021-01-07	34.3700	35.1100	33.9500	34.400	+0.438%	16,015,183	-28.953%
2021-01-06	32.4200	34.4600	31.8800	34.250	+8.661%	11,881,367	-28.642%
2021-01-05	30.4300	31.7300	30.3900	31.520	+2.906%	10,031,692	-22.462%
2021-01-04	31.0700	31.0700	29.7700	30.630	+1.795%	7,537,147	-20.209%
2020-12-31	29.9000	30.3300	29.7000	30.090	+0.939%	5,191,479	-18.777%
2020-12-30	29.6900	30.0100	29.4529	29.810	+0.404%	3,191,154	-18.014%
2020-12-29	29.5700	29.8000	29.1750	29.690	+0.815%	4,271,837	-17.683%
2020-12-28	28.7100	29.4700	28.3100	29.450	+3.080%	5,020,496	-17.012%
2020-12-24	28.2900	28.7250	27.9700	28.570	+1.097%	3,471,604	-14.456%
2020-12-23	27.4000	28.4600	27.3200	28.260	+3.859%	5,542,197	-13.517%
2020-12-22	27.5600	27.6200	26.9200	27.210	-0.585%	5,403,636	-10.180%
2020-12-21	27.3600	27.6000	26.8700	27.370	-1.547%	9,440,237	-10.705%
2020-12-18	28.0000	28.5100	27.3650	27.800	-3.271%	8,319,753	-12.086%
2020-12-17	28.7900	28.8900	28.2050	28.740	-0.174%	6,260,299	-14.962%
2020-12-16	28.6600	29.0200	28.4000	28.790	+0.244%	5,955,318	-15.109%
2020-12-15	28.8400	28.8400	27.9100	28.720	+0.244%	4,314,656	-14.903%
2020-12-14	29.1200	29.1766	28.4250	28.650	-0.968%	7,387,621	-14.695%
2020-12-11	28.6500	28.9800	28.4950	28.930	+0.486%	8,342,300	-15.520%
2020-12-10	28.2100	29.0500	28.1000	28.790	+1.018%	6,368,391	-15.109%
2020-12-09	28.1800	28.6300	28.1350	28.500	+1.460%	5,417,404	-14.246%
2020-12-08	28.4700	28.8450	27.8200	28.090	-2.465%	11,304,798	-12.994%
2020-12-07	28.2900	28.8100	28.0400	28.800	+1.124%	7,088,349	-15.139%
2020-12-04	28.3400	28.7800	28.1600	28.480	+0.850%	7,208,900	-14.185%
2020-12-03	28.7923	29.2000	28.0450	28.240	-0.458%	8,931,994	-13.456%
2020-12-02	29.2100	29.2243	27.1350	28.370	+2.511%	10,489,594	-13.853%
2020-12-01	27.3900	28.1600	27.1400	27.675	+2.843%	11,279,741	-11.689%
2020-11-30	27.2700	27.4100	26.7200	26.910	-2.074%	7,691,647	-9.179%
2020-11-27	27.1900	27.6600	27.1200	27.480	+0.659%	3,959,859	-11.063%
2020-11-25	26.9000	27.3500	26.7200	27.300	+0.368%	5,946,274	-10.476%
2020-11-24	26.9900	27.3800	26.7800	27.200	+2.642%	6,544,207	-10.147%
2020-11-23	25.8000	26.6200	25.5700	26.500	+3.962%	8,470,869	-7.774%
2020-11-20	24.9000	25.5800	24.7500	25.490	+1.838%	10,031,253	-4.119%
2020-11-19	24.1400	25.1900	24.1400	25.030	+2.163%	5,849,541	-2.357%
2020-11-18	24.3200	25.0500	24.1000	24.500	+0.823%	6,499,284	-0.245%
2020-11-17	23.5900	24.5700	23.4700	24.300	+0.956%	4,434,923	+0.576%
2020-11-16	23.7000	24.3700	23.6200	24.070	+4.109%	7,795,981	+1.537%
2020-11-13	22.0200	23.4600	21.9300	23.120	+6.055%	5,139,610	+5.709%
2020-11-12	22.4600	22.5000	21.5700	21.800	-2.852%	3,520,875	+12.110%
2020-11-11	22.8900	22.9500	22.3600	22.440	-2.094%	4,366,013	+8.913%
2020-11-10	22.1200	22.9900	21.9600	22.920	+3.617%	4,378,553	+6.632%
2020-11-09	21.8600	23.0800	21.6900	22.120	+5.686%	6,480,820	+10.488%
2020-11-06	21.3700	21.4200	20.4700	20.930	-2.333%	4,866,360	+16.770%
2020-11-05	21.1200	21.5900	20.6300	21.430	+4.384%	7,766,568	+14.046%
2020-11-04	21.0000	21.0600	20.2100	20.530	-2.794%	6,833,860	+19.045%
2020-11-03	21.3900	21.8000	20.9800	21.120	0.000%	5,468,121	+15.720%
2020-11-02	20.7800	21.2500	20.0200	21.120	+4.348%	5,148,504	+15.720%
2020-10-30	19.8100	20.2400	19.6700	20.240	+2.533%	4,916,026	+20.751%
2020-10-29	19.1300	19.8400	19.0700	19.740	+2.439%	5,898,025	+23.810%
2020-10-28	19.8000	19.9700	19.2000	19.270	-4.129%	5,059,107	+26.829%
2020-10-27	20.3900	20.4800	20.0900	20.100	-2.047%	4,401,366	+21.592%
2020-10-26	20.9300	20.9800	20.2800	20.520	-2.749%	2,916,541	+19.103%
2020-10-23	21.4300	21.4300	20.7200	21.100	-0.378%	2,149,116	+15.829%
2020-10-22	21.0900	21.3800	20.7700	21.180	+2.220%	2,905,165	+15.392%
2020-10-21	20.1100	20.8200	20.0100	20.720	+2.321%	3,812,420	+17.954%