Dark

HZNP
Horizon Therapeutics Public Limited Company
stock NASDAQ

Inactive

Oct 5, 2023

116.30USD+0.043%(+0.05)28,881,250

Pre-market

0.00USD-100.000%(-116.25)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-05	116.3400	116.3800	116.2600	116.3000	+0.043%	28,881,250	0.000%
2023-10-04	116.2300	116.2600	116.2000	116.2500	+0.017%	5,979,466	+0.043%
2023-10-03	116.2300	116.2700	116.1750	116.2300	+0.259%	4,579,462	+0.060%
2023-10-02	115.8000	115.9500	115.7000	115.9300	+0.207%	2,091,942	+0.319%
2023-09-29	115.7500	115.7500	115.6600	115.6900	0.000%	1,725,269	+0.527%
2023-09-28	115.7700	115.8000	115.6600	115.6900	-0.009%	1,254,299	+0.527%
2023-09-27	115.7400	115.8700	115.6700	115.7000	-0.035%	1,226,270	+0.519%
2023-09-26	115.6600	115.8000	115.6200	115.7400	+0.069%	1,833,713	+0.484%
2023-09-25	115.6100	115.8000	115.5500	115.6600	+0.043%	1,051,465	+0.553%
2023-09-22	115.5600	115.7300	115.5100	115.6100	+0.095%	1,643,112	+0.597%
2023-09-21	115.6500	115.7100	115.5000	115.5000	-0.087%	1,557,656	+0.693%
2023-09-20	115.4900	115.6600	115.4400	115.6000	+0.078%	1,748,631	+0.606%
2023-09-19	115.4000	115.5500	115.3700	115.5100	+0.121%	1,802,370	+0.684%
2023-09-18	115.3500	115.4500	115.2700	115.3700	+0.052%	1,946,155	+0.806%
2023-09-15	115.3500	115.3700	115.1500	115.3100	-0.035%	3,041,088	+0.859%
2023-09-14	115.3100	115.4000	115.2925	115.3500	+0.069%	1,321,673	+0.824%
2023-09-13	115.1100	115.4300	115.1100	115.2700	-0.087%	2,283,106	+0.894%
2023-09-12	115.4400	115.5000	115.1400	115.3700	+0.540%	5,475,057	+0.806%
2023-09-11	115.4100	115.4800	114.7500	114.7500	-0.580%	7,592,393	+1.351%
2023-09-08	115.4500	115.4900	115.3400	115.4200	+0.009%	2,856,592	+0.762%
2023-09-07	115.5100	115.5500	115.4000	115.4100	-0.078%	3,002,598	+0.771%
2023-09-06	115.5800	115.6000	115.4500	115.5000	-0.009%	2,701,143	+0.693%
2023-09-05	115.5100	115.5800	115.4500	115.5100	+0.182%	6,191,439	+0.684%
2023-09-01	115.7000	115.7000	115.1900	115.3000	+2.271%	17,281,330	+0.867%
2023-08-31	113.0500	113.3900	112.7400	112.7400	-0.071%	2,457,366	+3.158%
2023-08-30	112.9000	113.7500	112.7696	112.8200	+0.195%	2,271,957	+3.085%
2023-08-29	112.1600	112.7000	112.1600	112.6000	+0.401%	3,432,852	+3.286%
2023-08-28	112.6200	113.2500	112.1000	112.1500	+5.137%	6,246,799	+3.700%
2023-08-25	106.5600	108.0500	106.2900	106.6700	+0.310%	2,566,678	+9.028%
2023-08-24	106.0700	106.3500	105.7300	106.3400	+0.207%	1,105,971	+9.366%
2023-08-23	105.0600	106.5000	105.0200	106.1200	+0.807%	1,593,556	+9.593%
2023-08-22	104.9600	105.3500	104.5700	105.2700	+0.276%	2,233,959	+10.478%
2023-08-21	103.8500	105.7100	103.8100	104.9800	+1.078%	2,258,319	+10.783%
2023-08-18	103.2800	104.0000	103.1600	103.8600	+0.087%	1,737,985	+11.978%
2023-08-17	104.1900	104.2300	103.6900	103.7700	-0.327%	1,252,950	+12.075%
2023-08-16	104.0900	104.2411	103.7400	104.1100	+0.019%	511,677	+11.709%
2023-08-15	104.4200	104.4200	103.8100	104.0900	+0.077%	710,481	+11.730%
2023-08-14	104.2400	104.4800	103.9900	104.0100	-0.240%	516,031	+11.816%
2023-08-11	104.4000	104.5800	104.0000	104.2600	-0.373%	907,984	+11.548%
2023-08-10	104.4500	104.9500	103.6201	104.6500	0.000%	1,440,809	+11.132%
2023-08-09	103.6100	104.6950	103.6100	104.6500	+0.548%	1,400,296	+11.132%
2023-08-08	102.6200	104.2925	102.2425	104.0800	+2.907%	3,831,143	+11.741%
2023-08-07	100.8200	101.3100	100.0500	101.1400	+1.009%	1,809,838	+14.989%
2023-08-04	99.7100	100.5000	99.6750	100.1300	+1.162%	1,484,880	+16.149%
2023-08-03	98.8200	99.4100	98.8000	98.9800	-0.030%	1,242,021	+17.498%
2023-08-02	99.5000	99.9900	98.9600	99.0100	-0.682%	1,879,458	+17.463%
2023-08-01	100.1700	100.5000	99.2700	99.6900	-0.578%	2,068,390	+16.662%
2023-07-31	99.8000	100.3300	99.6400	100.2700	+0.330%	894,845	+15.987%
2023-07-28	99.6500	100.3350	99.5200	99.9400	+0.341%	808,678	+16.370%
2023-07-27	99.9500	100.0600	99.4600	99.6000	-0.320%	1,124,945	+16.767%
2023-07-26	100.0000	100.3100	99.5300	99.9200	-0.309%	2,167,226	+16.393%
2023-07-25	100.2200	100.6900	99.8798	100.2300	-0.169%	2,058,448	+16.033%
2023-07-24	100.2700	101.2650	99.9800	100.4000	-0.771%	2,150,087	+15.837%
2023-07-21	101.8500	102.1700	100.6600	101.1800	-0.784%	3,542,926	+14.944%
2023-07-20	103.8500	103.9700	100.8200	101.9800	-1.971%	5,319,471	+14.042%
2023-07-19	104.2500	104.3400	103.7000	104.0300	+0.029%	962,163	+11.795%
2023-07-18	104.2900	104.3000	103.9500	104.0000	0.000%	735,859	+11.827%
2023-07-17	104.2000	104.5300	103.8600	104.0000	+0.058%	1,199,673	+11.827%
2023-07-14	103.9000	104.0500	103.7500	103.9400	+0.231%	926,928	+11.891%
2023-07-13	103.5000	103.7600	103.2250	103.7000	+0.193%	734,799	+12.150%
2023-07-12	102.9600	103.9000	102.7200	103.5000	+0.485%	1,134,973	+12.367%
2023-07-11	102.5000	103.6800	102.1100	103.0000	+0.361%	2,743,180	+12.913%
2023-07-10	102.5800	102.9900	102.5600	102.6300	-0.068%	875,625	+13.320%
2023-07-07	102.4500	102.9400	102.3800	102.7000	0.000%	684,629	+13.242%
2023-07-06	103.0000	103.0000	102.5500	102.7000	-0.262%	1,103,768	+13.242%
2023-07-05	102.8500	103.1300	102.5000	102.9700	-0.107%	557,396	+12.946%
2023-07-03	102.6900	103.1600	102.5900	103.0800	+0.224%	430,045	+12.825%
2023-06-30	103.1500	103.6400	102.6500	102.8500	-0.301%	1,871,631	+13.077%
2023-06-29	102.9900	103.4400	102.7700	103.1600	+0.155%	734,548	+12.737%
2023-06-28	102.5000	103.0000	102.3300	103.0000	+0.282%	786,463	+12.913%
2023-06-27	102.0100	103.0500	102.0100	102.7100	+0.195%	1,221,591	+13.231%
2023-06-26	102.1200	102.6150	102.0000	102.5100	-0.049%	1,065,257	+13.452%
2023-06-23	101.0000	104.1600	101.0000	102.5600	+1.154%	4,987,152	+13.397%
2023-06-22	101.3500	102.1100	101.3400	101.3900	-0.207%	1,664,466	+14.706%
2023-06-21	101.2200	101.6750	101.0200	101.6000	+0.168%	1,893,414	+14.469%
2023-06-20	101.1500	101.6400	101.0000	101.4300	-0.197%	1,412,269	+14.660%
2023-06-16	101.8800	102.0200	101.0100	101.6300	+0.316%	2,798,539	+14.435%
2023-06-15	100.7000	101.5150	100.5600	101.3100	+0.686%	2,205,791	+14.796%
2023-06-14	99.8000	100.7000	99.7200	100.6200	+0.560%	1,319,538	+15.583%
2023-06-13	99.7200	100.2850	99.7200	100.0600	+0.240%	2,404,968	+16.230%
2023-06-12	99.9700	99.9700	99.3500	99.8200	+0.574%	2,080,711	+16.510%
2023-06-09	99.3000	99.9700	99.2150	99.2500	-0.171%	2,664,380	+17.179%
2023-06-08	99.3000	99.9900	99.2700	99.4200	-0.020%	1,107,498	+16.978%
2023-06-07	100.0100	100.2400	99.2700	99.4400	-0.361%	1,111,360	+16.955%
2023-06-06	99.8500	100.1600	99.5800	99.8000	+0.130%	1,204,964	+16.533%
2023-06-05	99.9300	100.0800	99.6500	99.6700	-0.260%	796,701	+16.685%
2023-06-02	99.9400	100.2900	99.0894	99.9300	-0.468%	1,215,552	+16.381%
2023-06-01	100.3200	100.7200	99.5000	100.4000	+0.370%	1,300,886	+15.837%
2023-05-31	99.4500	100.7650	99.2600	100.0300	+0.684%	2,780,246	+16.265%
2023-05-30	99.5000	99.7750	99.2500	99.3500	-0.261%	879,520	+17.061%
2023-05-26	99.6900	100.1300	99.3200	99.6100	-0.270%	1,821,432	+16.755%
2023-05-25	99.5000	100.2300	99.2400	99.8800	+0.382%	1,148,991	+16.440%
2023-05-24	100.0700	100.2000	99.4700	99.5000	-0.599%	1,749,111	+16.884%
2023-05-23	100.9000	101.1400	99.9300	100.1000	-0.467%	2,027,996	+16.184%
2023-05-22	100.6200	100.8200	99.8275	100.5700	-0.179%	2,133,722	+15.641%
2023-05-19	101.4500	102.0100	100.3000	100.7500	-0.866%	2,302,269	+15.434%
2023-05-18	101.2500	101.9500	100.8600	101.6300	+1.114%	2,858,301	+14.435%
2023-05-17	97.6500	102.0300	96.9400	100.5100	+4.328%	10,810,923	+15.710%
2023-05-16	93.0000	97.0000	90.5600	96.3400	-14.174%	20,970,975	+20.718%
2023-05-15	111.2100	112.3800	111.2100	112.2500	+1.126%	1,971,701	+3.608%
2023-05-12	110.0000	111.3800	108.2000	111.0000	+0.882%	5,470,971	+4.775%
2023-05-11	110.5000	110.5950	109.8200	110.0300	-0.335%	1,604,823	+5.698%
2023-05-10	111.0000	111.0800	110.0200	110.4000	-0.424%	1,957,767	+5.344%
2023-05-09	110.7000	111.3800	110.4300	110.8700	+0.027%	1,666,885	+4.898%
2023-05-08	110.8700	111.1450	110.2700	110.8400	-1.370%	2,893,284	+4.926%
2023-05-05	110.2600	112.7600	110.2600	112.3800	+1.895%	2,707,644	+3.488%
2023-05-04	110.5000	110.7000	110.0200	110.2900	-0.460%	1,846,698	+5.449%
2023-05-03	110.8000	111.5000	110.5800	110.8000	-0.859%	1,407,806	+4.964%
2023-05-02	112.0000	112.0500	111.5700	111.7600	-0.170%	801,273	+4.062%
2023-05-01	111.4400	112.0000	111.2900	111.9500	+0.711%	922,463	+3.886%
2023-04-28	111.1500	112.1400	111.1200	111.1600	+0.117%	2,099,259	+4.624%
2023-04-27	110.3500	111.1900	110.3500	111.0300	+0.452%	914,213	+4.746%
2023-04-26	109.9600	110.7200	109.8600	110.5300	-0.045%	1,169,291	+5.220%
2023-04-25	110.8000	110.9200	110.0600	110.5800	-0.226%	2,508,443	+5.173%
2023-04-24	111.0900	111.5600	110.7000	110.8300	-0.449%	2,444,426	+4.935%
2023-04-21	111.9600	111.9600	110.9800	111.3300	-0.376%	2,660,250	+4.464%
2023-04-20	111.9000	112.0750	111.6700	111.7500	-0.098%	1,333,078	+4.072%
2023-04-19	111.9200	112.0200	111.7600	111.8600	-0.036%	932,353	+3.969%
2023-04-18	111.9900	112.2000	111.8000	111.9000	-0.080%	1,300,996	+3.932%
2023-04-17	111.7500	112.5100	111.7450	111.9900	+0.349%	2,757,181	+3.849%
2023-04-14	111.0000	112.2200	110.9900	111.6000	+0.795%	3,546,939	+4.211%
2023-04-13	110.2000	110.9900	110.0000	110.7200	+0.948%	2,045,438	+5.040%
2023-04-12	109.7700	110.3200	109.6400	109.6800	+0.137%	1,322,441	+6.036%
2023-04-11	109.1800	109.7250	109.1266	109.5300	+0.210%	547,841	+6.181%
2023-04-10	109.0000	109.7875	108.7500	109.3000	+0.533%	1,524,234	+6.404%
2023-04-06	108.5750	109.0700	108.4500	108.7200	+0.676%	2,068,243	+6.972%
2023-04-05	108.5400	108.9000	107.5300	107.9900	-0.332%	1,873,612	+7.695%
2023-04-04	108.9700	108.9900	108.2500	108.3500	-0.505%	1,714,616	+7.337%
2023-04-03	109.0100	109.3500	108.6600	108.9000	-0.220%	2,050,373	+6.795%
2023-03-31	109.4900	109.4900	108.8600	109.1400	-0.092%	1,402,839	+6.560%
2023-03-30	109.0000	109.2975	108.9500	109.2400	+0.321%	1,449,034	+6.463%
2023-03-29	109.0400	109.2300	108.7500	108.8900	-0.101%	1,405,506	+6.805%
2023-03-28	109.2000	109.2000	108.8500	109.0000	-0.156%	910,789	+6.697%
2023-03-27	108.8500	109.2600	108.6250	109.1700	+0.599%	1,699,636	+6.531%
2023-03-24	108.0000	108.9100	107.5000	108.5200	+0.668%	1,192,563	+7.169%
2023-03-23	107.6800	108.3600	107.6800	107.8000	+0.447%	1,082,811	+7.885%
2023-03-22	107.6700	108.5500	107.3000	107.3200	-1.749%	4,259,615	+8.367%
2023-03-21	108.8000	109.3600	108.8000	109.2300	+0.478%	1,152,967	+6.473%
2023-03-20	109.1300	109.2000	108.6400	108.7100	-0.321%	1,559,753	+6.982%
2023-03-17	109.7500	109.7900	109.0000	109.0600	-0.475%	2,318,780	+6.639%
2023-03-16	109.5800	109.6100	109.2850	109.5800	+0.100%	1,321,779	+6.133%
2023-03-15	109.8150	109.8150	109.2500	109.4700	-0.210%	2,006,752	+6.239%
2023-03-14	109.8000	109.9100	109.5950	109.7000	+0.228%	951,142	+6.016%
2023-03-13	109.7700	110.1700	109.3300	109.4500	-0.536%	1,826,906	+6.259%
2023-03-10	109.5500	110.0600	109.4300	110.0400	+0.356%	892,689	+5.689%
2023-03-09	109.9900	110.0000	109.4900	109.6500	-0.137%	1,139,584	+6.065%
2023-03-08	109.9000	110.0500	109.6200	109.8000	-0.146%	750,981	+5.920%
2023-03-07	109.8700	110.0600	109.7000	109.9600	+0.146%	2,852,572	+5.766%
2023-03-06	110.0200	110.1800	109.7300	109.8000	-0.227%	1,907,953	+5.920%
2023-03-03	110.2500	110.5400	109.8800	110.0500	-0.181%	1,217,819	+5.679%
2023-03-02	110.0200	110.4900	109.9600	110.2500	-0.082%	1,250,647	+5.488%
2023-03-01	109.4900	110.4900	109.2500	110.3400	+0.776%	2,222,528	+5.401%
2023-02-28	109.8400	110.3600	109.4700	109.4900	-0.319%	3,615,959	+6.220%
2023-02-27	110.5900	110.6400	109.7800	109.8400	-0.597%	2,267,130	+5.881%
2023-02-24	110.5500	110.8500	110.1000	110.5000	-0.181%	1,467,635	+5.249%
2023-02-23	110.7700	111.0700	110.4800	110.7000	-0.054%	1,983,843	+5.059%
2023-02-22	110.1100	110.9400	110.1100	110.7600	+0.801%	2,288,128	+5.002%
2023-02-21	109.7800	110.1800	109.7800	109.8800	-0.045%	1,087,391	+5.843%
2023-02-17	109.6200	110.3400	109.4700	109.9300	+0.283%	1,944,876	+5.795%
2023-02-16	109.5100	109.8450	109.4800	109.6200	-0.055%	1,295,615	+6.094%
2023-02-15	109.5800	109.9600	109.5600	109.6800	+0.119%	1,542,306	+6.036%
2023-02-14	109.6000	109.8200	109.4100	109.5500	+0.037%	1,157,370	+6.162%
2023-02-13	109.8300	109.8500	109.5000	109.5100	+0.082%	1,029,864	+6.200%
2023-02-10	109.0600	109.8600	109.0500	109.4200	+0.247%	940,356	+6.288%
2023-02-09	109.7500	109.8700	109.0600	109.1500	-0.411%	1,667,930	+6.551%
2023-02-08	109.8000	110.1500	109.6000	109.6000	-0.182%	1,260,328	+6.113%
2023-02-07	110.1500	110.2150	109.7450	109.8000	-0.408%	1,661,718	+5.920%
2023-02-06	109.7500	110.4500	109.7000	110.2500	+0.520%	1,607,856	+5.488%
2023-02-03	109.7500	110.2600	109.5500	109.6800	-0.100%	2,260,540	+6.036%
2023-02-02	110.3000	110.6000	109.6300	109.7900	-0.598%	3,714,632	+5.930%
2023-02-01	109.5000	110.7000	109.4100	110.4500	+0.665%	3,122,398	+5.297%
2023-01-31	110.1200	110.7500	108.0057	109.7200	-0.300%	6,959,698	+5.997%
2023-01-30	110.9000	110.9400	110.0400	110.0500	-0.524%	4,824,446	+5.679%
2023-01-27	111.2000	111.3400	110.6200	110.6300	-0.557%	4,600,134	+5.125%
2023-01-26	113.0300	113.0800	110.7500	111.2500	-1.549%	11,918,498	+4.539%
2023-01-25	112.9000	113.1700	112.9000	113.0000	+0.142%	1,394,782	+2.920%
2023-01-24	113.0000	113.0800	112.8400	112.8400	+0.027%	3,606,268	+3.066%
2023-01-23	113.0600	113.1100	112.8100	112.8100	-0.186%	3,700,369	+3.094%
2023-01-20	113.1000	113.1800	113.0100	113.0200	-0.035%	3,593,179	+2.902%
2023-01-19	113.0000	113.2000	112.9800	113.0600	+0.097%	2,337,385	+2.866%
2023-01-18	113.2000	113.2000	112.9000	112.9500	-0.141%	4,179,340	+2.966%
2023-01-17	113.0200	113.2000	113.0000	113.1100	-0.115%	2,538,792	+2.820%
2023-01-13	113.1200	113.3000	113.1100	113.2400	+0.026%	2,362,198	+2.702%
2023-01-12	113.1200	113.4000	113.0600	113.2100	+0.080%	2,626,682	+2.729%
2023-01-11	113.1000	113.2300	113.0850	113.1200	+0.053%	2,064,459	+2.811%
2023-01-10	113.0500	113.1700	113.0000	113.0600	-0.044%	1,666,674	+2.866%
2023-01-09	113.0000	113.3100	113.0000	113.1100	+0.097%	1,983,689	+2.820%
2023-01-06	113.3200	113.4100	113.0000	113.0000	-0.212%	3,510,574	+2.920%
2023-01-05	113.4600	113.5200	113.0900	113.2400	-0.211%	6,413,371	+2.702%
2023-01-04	113.5100	113.6600	113.3700	113.4800	-0.018%	3,198,478	+2.485%
2023-01-03	113.5100	113.7000	113.4400	113.5000	-0.264%	3,026,996	+2.467%
2022-12-30	113.4200	113.8300	113.3100	113.8000	+0.255%	1,650,054	+2.197%
2022-12-29	113.4300	113.5100	113.3500	113.5100	-0.018%	1,500,811	+2.458%
2022-12-28	113.1100	113.7500	113.1100	113.5300	+0.238%	1,997,179	+2.440%
2022-12-27	113.0500	113.4100	112.9600	113.2600	+0.230%	3,292,018	+2.684%
2022-12-23	113.1000	113.1400	112.9000	113.0000	-0.097%	2,817,566	+2.920%
2022-12-22	113.1400	113.2300	113.0500	113.1100	+0.071%	2,127,296	+2.820%
2022-12-21	113.0600	113.2000	112.9500	113.0300	0.000%	3,350,619	+2.893%
2022-12-20	113.0000	113.2400	113.0000	113.0300	+0.053%	2,617,480	+2.893%
2022-12-19	113.0000	113.2700	112.9000	112.9700	+0.080%	2,830,107	+2.948%
2022-12-16	113.0100	113.2100	112.8100	112.8800	-0.106%	7,565,268	+3.030%
2022-12-15	113.1000	113.3700	112.9600	113.0000	-0.115%	6,658,718	+2.920%
2022-12-14	112.8100	113.5100	112.7300	113.1300	+0.204%	7,147,141	+2.802%
2022-12-13	112.4600	113.0700	112.1400	112.9000	+0.481%	10,744,511	+3.012%
2022-12-12	111.5500	112.5000	111.1600	112.3600	+15.490%	44,448,479	+3.507%
2022-12-09	97.0000	98.0000	96.5800	97.2900	+0.392%	2,214,758	+19.540%
2022-12-08	96.5500	99.0786	95.6600	96.9100	+0.633%	2,908,891	+20.008%
2022-12-07	97.2500	98.2200	96.2200	96.3000	-0.568%	2,323,827	+20.768%
2022-12-06	98.6200	99.7800	96.6900	96.8500	-1.655%	3,567,117	+20.083%
2022-12-05	100.7500	101.4900	98.0400	98.4800	-6.075%	7,035,638	+18.095%
2022-12-02	103.0000	105.1800	102.4900	104.8500	+3.935%	5,296,878	+10.920%
2022-12-01	100.2200	104.3500	100.1700	100.8800	+0.588%	4,374,746	+15.285%
2022-11-30	102.6500	102.7100	98.9100	100.2900	+27.336%	15,239,154	+15.964%
2022-11-29	77.8500	79.2700	77.7542	78.7600	+0.974%	3,438,767	+47.664%
2022-11-28	78.2200	79.4600	77.7100	78.0000	-0.358%	1,791,206	+49.103%
2022-11-25	77.8500	78.4500	77.5600	78.2800	+0.967%	534,719	+48.569%
2022-11-23	76.9800	78.1850	76.7900	77.5300	+0.336%	1,297,155	+50.006%
2022-11-22	76.7100	77.3700	76.1300	77.2700	+0.730%	921,526	+50.511%
2022-11-21	76.2100	77.1150	75.8100	76.7100	+0.590%	1,182,160	+51.610%
2022-11-18	75.7500	77.6050	75.6000	76.2600	+1.518%	2,818,331	+52.505%
2022-11-17	74.5000	75.2300	73.2300	75.1200	-0.727%	1,627,303	+54.819%
2022-11-16	76.0800	76.9000	75.6150	75.6700	-0.500%	1,460,339	+53.694%
2022-11-15	76.1500	77.2300	75.2250	76.0500	+1.332%	1,375,747	+52.926%
2022-11-14	73.7000	76.4200	72.2000	75.0500	+1.091%	2,244,893	+54.963%
2022-11-11	76.4000	76.4000	72.4600	74.2400	-3.043%	2,793,489	+56.654%
2022-11-10	77.5700	78.4400	75.6240	76.5700	+2.148%	1,988,755	+51.887%
2022-11-09	77.0000	78.3700	74.8400	74.9600	-2.750%	1,465,678	+55.149%
2022-11-08	77.7700	78.8200	76.8000	77.0800	-0.721%	1,676,648	+50.882%
2022-11-07	77.0000	78.2600	76.4400	77.6400	+0.648%	3,926,082	+49.794%
2022-11-04	73.3000	77.5500	71.4700	77.1400	+5.773%	5,092,399	+50.765%
2022-11-03	69.9000	73.3400	69.0500	72.9300	+3.697%	3,836,696	+59.468%
2022-11-02	68.0000	72.6500	67.3500	70.3300	+11.317%	7,461,854	+65.363%
2022-11-01	62.5800	63.7900	61.9300	63.1800	+1.380%	4,076,087	+84.077%
2022-10-31	63.6100	64.1800	62.1900	62.3200	-2.366%	3,068,393	+86.617%
2022-10-28	63.0100	64.1200	62.4300	63.8300	+0.933%	2,404,839	+82.203%
2022-10-27	66.4300	67.1500	63.0700	63.2400	-2.887%	3,099,874	+83.903%
2022-10-26	66.3600	66.6700	64.8300	65.1200	-1.527%	2,804,985	+78.593%
2022-10-25	63.8800	66.3100	63.4700	66.1300	+4.273%	3,210,620	+75.866%
2022-10-24	63.8200	63.9664	62.3500	63.4200	-0.408%	2,577,208	+83.381%
2022-10-21	62.5800	63.8100	62.0000	63.6800	+1.709%	892,228	+82.632%
2022-10-20	63.7400	63.9290	62.2108	62.6100	-1.773%	1,357,528	+85.753%
2022-10-19	63.1800	64.3100	62.9500	63.7400	+0.079%	2,220,704	+82.460%
2022-10-18	64.9000	65.9200	63.4300	63.6900	-0.810%	2,247,399	+82.603%
2022-10-17	63.0000	64.3200	63.0000	64.2100	+2.720%	2,437,171	+81.124%
2022-10-14	63.6000	65.0800	62.3200	62.5100	-1.637%	2,180,986	+86.050%
2022-10-13	60.2500	64.1900	60.0303	63.5500	+3.199%	2,605,923	+83.006%
2022-10-12	63.6100	64.0400	61.0000	61.5800	-3.207%	4,477,617	+88.860%
2022-10-11	64.6800	65.4000	63.1800	63.6200	-2.243%	2,466,543	+82.804%
2022-10-10	65.0000	65.4700	64.3800	65.0800	+0.123%	1,871,209	+78.703%
2022-10-07	66.7800	67.0000	64.4250	65.0000	-4.257%	2,813,528	+78.923%
2022-10-06	66.5000	68.3800	66.1500	67.8900	+1.253%	2,783,474	+71.307%
2022-10-05	65.8700	67.6400	65.5450	67.0500	+1.345%	3,225,759	+73.453%
2022-10-04	64.2800	66.2700	63.7600	66.1600	+2.957%	2,573,701	+75.786%
2022-10-03	62.5300	64.6700	61.7200	64.2600	+3.829%	3,626,821	+80.984%
2022-09-30	63.0500	64.1600	61.8500	61.8900	-1.276%	2,043,058	+87.914%
2022-09-29	63.8000	63.8400	62.3000	62.6900	-1.801%	2,041,157	+85.516%
2022-09-28	63.1400	64.2900	62.5550	63.8400	+2.686%	2,831,380	+82.174%
2022-09-27	62.1700	63.1700	61.4150	62.1700	+0.615%	2,043,881	+87.068%
2022-09-26	63.0100	64.1900	61.4450	61.7900	-1.874%	4,334,412	+88.218%
2022-09-23	62.0500	63.0600	61.3300	62.9700	+0.543%	3,691,929	+84.691%
2022-09-22	62.3800	63.6700	61.4400	62.6300	+0.176%	2,529,742	+85.694%
2022-09-21	63.8800	64.9700	62.5100	62.5200	-1.512%	2,133,086	+86.020%
2022-09-20	62.6300	64.7300	62.1350	63.4800	+0.826%	3,165,082	+83.207%
2022-09-19	62.1500	63.1500	60.7600	62.9600	+0.479%	2,207,356	+84.720%
2022-09-16	63.1200	63.1200	62.2300	62.6600	-1.385%	3,868,589	+85.605%
2022-09-15	64.1100	65.0510	63.0550	63.5400	-0.345%	2,329,274	+83.034%
2022-09-14	64.4100	65.0000	63.5100	63.7600	-0.978%	3,364,953	+82.403%
2022-09-13	65.0900	65.7100	63.9000	64.3900	-3.434%	2,991,505	+80.618%
2022-09-12	67.1300	68.0800	65.9200	66.6800	+0.893%	2,931,160	+74.415%
2022-09-09	63.5000	66.3000	63.2200	66.0900	+6.545%	3,334,992	+75.972%
2022-09-08	61.1200	62.2500	60.7000	62.0300	+0.633%	1,712,542	+87.490%
2022-09-07	59.8500	61.7300	59.5900	61.6400	+3.371%	1,666,138	+88.676%
2022-09-06	60.4600	60.5900	59.1600	59.6300	-0.617%	1,477,354	+95.036%
2022-09-02	61.1100	61.3600	59.9100	60.0000	-1.348%	1,986,028	+93.833%
2022-09-01	58.5900	60.8600	57.8400	60.8200	+2.719%	2,079,477	+91.220%
2022-08-31	59.1800	60.9300	58.5410	59.2100	+0.492%	3,265,602	+96.420%
2022-08-30	59.7700	60.0700	58.7450	58.9200	-0.975%	2,235,319	+97.386%
2022-08-29	60.2300	60.6800	59.4600	59.5000	-2.459%	1,283,766	+95.462%
2022-08-26	62.9500	63.8400	60.9700	61.0000	-2.882%	2,135,641	+90.656%
2022-08-25	61.5000	62.8900	61.3000	62.8100	+2.447%	1,966,221	+85.162%
2022-08-24	60.8400	61.7500	60.5900	61.3100	+0.294%	2,592,978	+89.692%
2022-08-23	59.7000	61.1500	58.9200	61.1300	+2.344%	2,510,691	+90.250%
2022-08-22	59.5500	60.5600	59.2600	59.7300	-1.109%	2,756,746	+94.710%
2022-08-19	60.7500	61.4100	60.2800	60.4000	-1.323%	1,848,021	+92.550%
2022-08-18	62.0100	62.1120	60.4400	61.2100	-0.842%	3,663,092	+90.002%
2022-08-17	63.3800	64.0400	61.6500	61.7300	-3.667%	5,165,904	+88.401%
2022-08-16	64.9700	65.0800	63.8600	64.0800	-1.263%	3,719,670	+81.492%
2022-08-15	66.5300	66.8370	64.7650	64.9000	-3.809%	4,408,806	+79.199%
2022-08-12	67.1500	68.2000	66.6900	67.4700	+0.551%	2,963,284	+72.373%
2022-08-11	68.1500	69.3500	66.7775	67.1000	-1.915%	2,183,979	+73.323%
2022-08-10	68.5500	69.0250	67.1400	68.4100	+1.922%	2,751,842	+70.004%
2022-08-09	69.3000	70.2300	66.6000	67.1200	-3.632%	3,031,525	+73.272%
2022-08-08	69.6300	72.0400	69.4150	69.6500	+0.072%	4,609,184	+66.978%
2022-08-05	67.0100	70.1200	67.0000	69.6000	+3.881%	5,969,701	+67.098%
2022-08-04	68.8100	69.6500	66.1400	67.0000	+0.060%	7,720,157	+73.582%
2022-08-03	64.1400	67.7900	60.7600	66.9600	-18.471%	20,966,465	+73.686%
2022-08-02	80.2800	82.9900	80.1700	82.1300	+1.545%	2,497,004	+41.605%
2022-08-01	82.8700	82.9700	80.3500	80.8800	-2.519%	1,826,768	+43.793%
2022-07-29	83.5700	83.5700	81.9900	82.9700	-0.884%	1,554,118	+40.171%
2022-07-28	82.1300	84.6800	81.4600	83.7100	+2.060%	1,408,563	+38.932%
2022-07-27	82.0000	82.4700	80.9000	82.0200	+0.687%	1,548,357	+41.795%
2022-07-26	81.5600	82.6900	80.6500	81.4600	-0.876%	1,256,632	+42.769%
2022-07-25	83.0500	83.3077	82.0000	82.1800	-0.904%	1,034,913	+41.519%
2022-07-22	84.3400	84.6700	82.4901	82.9300	-1.215%	847,130	+40.239%
2022-07-21	84.3300	84.9600	82.9800	83.9500	-0.451%	814,923	+38.535%
2022-07-20	84.9900	87.0650	84.3200	84.3300	-0.402%	1,527,762	+37.911%
2022-07-19	83.1300	85.0600	82.4300	84.6700	+2.880%	1,686,797	+37.357%
2022-07-18	82.4700	83.6300	81.8625	82.3000	-0.279%	1,736,691	+41.312%
2022-07-15	80.9500	83.3600	80.4000	82.5300	+3.877%	1,600,557	+40.918%
2022-07-14	81.5300	81.7200	78.4000	79.4500	-2.408%	1,656,747	+46.381%
2022-07-13	80.3300	82.6100	80.1000	81.4100	-0.196%	1,270,876	+42.857%
2022-07-12	83.3200	83.9700	80.4400	81.5700	-1.331%	1,453,999	+42.577%
2022-07-11	82.9000	84.4000	82.5447	82.6700	-1.124%	1,515,732	+40.680%
2022-07-08	82.5900	83.7600	82.1600	83.6100	0.000%	1,163,591	+39.098%
2022-07-07	82.6000	85.1100	82.3100	83.6100	+1.382%	1,831,464	+39.098%
2022-07-06	82.7600	83.1100	81.4200	82.4700	-0.350%	2,215,569	+41.021%
2022-07-05	80.1600	82.9500	79.6300	82.7600	+2.375%	2,047,315	+40.527%
2022-07-01	79.2400	81.1500	78.7500	80.8400	+1.354%	1,969,297	+43.864%
2022-06-30	81.9500	82.3400	79.4150	79.7600	-3.321%	2,618,456	+45.812%
2022-06-29	82.0300	82.9100	80.9200	82.5000	+0.992%	1,582,199	+40.970%
2022-06-28	85.7500	85.7500	81.6700	81.6900	-4.445%	1,832,596	+42.367%
2022-06-27	85.3300	86.2700	84.3600	85.4900	+0.423%	2,116,638	+36.039%
2022-06-24	84.0500	85.6000	83.4300	85.1300	+2.678%	5,769,330	+36.615%
2022-06-23	83.4800	83.9800	81.8600	82.9100	-0.036%	1,673,187	+40.273%
2022-06-22	82.0600	83.7800	82.0100	82.9400	+0.157%	1,446,576	+40.222%
2022-06-21	83.0000	85.2100	82.7200	82.8100	+0.339%	1,634,058	+40.442%
2022-06-17	80.0200	83.9200	78.9000	82.5300	+3.942%	3,542,846	+40.918%
2022-06-16	80.9800	81.6600	78.8500	79.4000	-3.723%	2,002,194	+46.474%
2022-06-15	81.5400	83.1000	80.3950	82.4700	+1.477%	2,074,644	+41.021%
2022-06-14	81.8500	84.0200	80.6032	81.2700	-0.404%	1,608,501	+43.103%
2022-06-13	83.1100	84.1300	81.2000	81.6000	-4.472%	1,351,499	+42.525%
2022-06-10	85.3600	86.3200	84.4400	85.4200	-1.872%	1,655,838	+36.151%
2022-06-09	89.3900	89.9600	87.0300	87.0500	-3.929%	998,117	+33.601%
2022-06-08	91.6400	92.6400	89.3900	90.6100	-1.146%	1,415,719	+28.352%
2022-06-07	87.1200	92.1200	86.0500	91.6600	+5.091%	2,352,054	+26.882%
2022-06-06	90.5050	91.4652	86.3500	87.2200	-4.458%	2,814,912	+33.341%
2022-06-03	92.2300	93.2400	90.6350	91.2900	-1.191%	1,290,463	+27.396%
2022-06-02	88.8600	92.7300	88.6300	92.3900	+3.241%	1,562,990	+25.879%
2022-06-01	90.7200	92.0797	88.0000	89.4900	-0.223%	1,631,142	+29.959%
2022-05-31	94.8900	95.3900	89.4300	89.6900	-5.430%	4,855,792	+29.669%
2022-05-27	91.3300	94.8600	90.4800	94.8400	+4.691%	2,109,407	+22.628%
2022-05-26	88.4200	90.8700	88.3600	90.5900	+2.454%	1,496,417	+28.381%
2022-05-25	87.7800	89.1900	87.1800	88.4200	+0.443%	1,215,070	+31.531%
2022-05-24	87.4400	89.4500	87.1150	88.0300	+0.744%	1,790,759	+32.114%
2022-05-23	90.0400	90.8400	87.0000	87.3800	-3.287%	1,811,573	+33.097%
2022-05-20	90.0000	90.8700	87.8800	90.3500	+1.131%	1,848,750	+28.722%
2022-05-19	88.4200	90.3300	88.1100	89.3400	+1.040%	1,791,094	+30.177%
2022-05-18	91.6900	92.1250	87.7350	88.4200	-4.822%	1,613,859	+31.531%
2022-05-17	91.2700	93.1000	90.3700	92.9000	+2.290%	1,637,512	+25.188%
2022-05-16	89.9300	91.8900	89.3900	90.8200	+0.431%	1,601,756	+28.055%
2022-05-13	88.4100	91.0700	88.3900	90.4300	+2.773%	1,759,451	+28.608%
2022-05-12	87.0000	89.0100	86.4027	87.9900	+0.274%	1,400,137	+32.174%
2022-05-11	88.2900	91.4900	87.3700	87.7500	-1.791%	2,418,627	+32.536%
2022-05-10	85.0000	89.5500	84.2700	89.3500	+7.314%	2,917,135	+30.162%
2022-05-09	84.8300	86.1600	82.5100	83.2600	-4.056%	3,739,829	+39.683%
2022-05-06	91.1100	91.8200	86.0300	86.7800	-6.072%	2,580,941	+34.017%
2022-05-05	95.3600	95.3600	90.8000	92.3900	-3.428%	2,258,281	+25.879%
2022-05-04	87.3200	97.9400	86.3300	95.6700	+1.003%	5,955,748	+21.564%
2022-05-03	97.4100	98.5800	94.5300	94.7200	-3.406%	2,656,074	+22.783%
2022-05-02	97.7400	98.5200	94.5800	98.0600	-0.507%	2,703,833	+18.601%
2022-04-29	101.8500	103.4700	98.0600	98.5600	-3.581%	1,915,661	+17.999%
2022-04-28	103.3300	103.3800	97.9500	102.2200	-0.593%	1,835,582	+13.774%
2022-04-27	104.1900	104.8599	102.5100	102.8300	-0.619%	1,168,223	+13.099%
2022-04-26	106.7900	107.9000	103.4700	103.4700	-3.027%	1,913,606	+12.400%
2022-04-25	105.2700	107.4700	103.7150	106.7000	+0.813%	1,529,656	+8.997%
2022-04-22	109.8900	110.0800	105.5000	105.8400	-4.209%	1,520,413	+9.883%
2022-04-21	115.4400	117.4900	110.3500	110.4900	-4.280%	2,460,531	+5.258%
2022-04-20	114.6300	116.0000	113.6400	115.4300	+0.593%	1,362,271	+0.754%
2022-04-19	115.4800	115.9500	113.8100	114.7500	-0.503%	1,668,621	+1.351%
2022-04-18	115.4200	116.5800	114.8700	115.3300	-0.885%	1,301,243	+0.841%