MXIM
Maxim Integrated Products
stockNASDAQ
InactiveAug 25, 2021
103.14USD-1.178%(-1.23)45,804,563
MXIM Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-08-25 | 104.58 | 105.58 | 102.59 | 103.14 | -1.178% | 45,804,563 | 0.000% |
| 2021-08-24 | 106.55 | 107.14 | 103.64 | 104.37 | -2.119% | 12,486,666 | -1.178% |
| 2021-08-23 | 106.95 | 108.61 | 104.42 | 106.63 | +4.899% | 13,458,985 | -3.273% |
| 2021-08-20 | 101.99 | 102.67 | 100.77 | 101.65 | -0.157% | 2,892,380 | +1.466% |
| 2021-08-19 | 100.70 | 102.01 | 99.33 | 101.81 | +0.862% | 3,834,986 | +1.306% |
| 2021-08-18 | 98.45 | 102.11 | 97.71 | 100.94 | +1.142% | 3,433,405 | +2.180% |
| 2021-08-17 | 99.03 | 101.18 | 97.81 | 99.80 | -0.210% | 3,546,507 | +3.347% |
| 2021-08-16 | 99.98 | 100.52 | 99.25 | 100.01 | +0.281% | 2,387,294 | +3.130% |
| 2021-08-13 | 98.25 | 99.74 | 98.09 | 99.73 | +1.290% | 968,738 | +3.419% |
| 2021-08-12 | 99.43 | 99.75 | 97.37 | 98.46 | -1.481% | 1,505,396 | +4.753% |
| 2021-08-11 | 100.44 | 100.54 | 98.79 | 99.94 | -0.160% | 1,250,957 | +3.202% |
| 2021-08-10 | 100.70 | 100.70 | 98.71 | 100.10 | -0.368% | 1,780,438 | +3.037% |
| 2021-08-09 | 100.53 | 100.91 | 99.00 | 100.47 | -0.209% | 2,561,150 | +2.658% |
| 2021-08-06 | 98.86 | 101.41 | 98.56 | 100.68 | +0.219% | 2,299,221 | +2.443% |
| 2021-08-05 | 101.33 | 101.94 | 99.46 | 100.46 | -0.584% | 2,266,289 | +2.668% |
| 2021-08-04 | 99.19 | 101.77 | 93.33 | 101.05 | +2.329% | 7,138,446 | +2.068% |
| 2021-08-03 | 100.03 | 100.28 | 97.20 | 98.75 | -0.963% | 3,296,137 | +4.446% |
| 2021-08-02 | 101.06 | 102.50 | 99.51 | 99.71 | -0.200% | 2,533,666 | +3.440% |
| 2021-07-30 | 98.79 | 100.85 | 98.49 | 99.91 | +0.452% | 1,416,541 | +3.233% |
| 2021-07-29 | 98.23 | 99.90 | 97.93 | 99.46 | +2.063% | 1,950,178 | +3.700% |
| 2021-07-28 | 98.07 | 99.29 | 96.89 | 97.45 | +0.661% | 2,329,174 | +5.839% |
| 2021-07-27 | 99.22 | 99.23 | 94.79 | 96.81 | -2.429% | 3,231,760 | +6.539% |
| 2021-07-26 | 98.29 | 99.47 | 98.29 | 99.22 | -0.060% | 1,149,630 | +3.951% |
| 2021-07-23 | 99.22 | 99.35 | 97.95 | 99.28 | +1.182% | 1,239,873 | +3.888% |
| 2021-07-22 | 99.09 | 99.29 | 97.51 | 98.12 | -1.949% | 1,087,076 | +5.116% |
| 2021-07-21 | 97.56 | 100.08 | 97.56 | 100.07 | +2.615% | 1,352,248 | +3.068% |
| 2021-07-20 | 96.04 | 98.05 | 95.58 | 97.52 | +1.457% | 1,262,521 | +5.763% |
| 2021-07-19 | 96.50 | 96.58 | 94.67 | 96.12 | -1.009% | 1,536,465 | +7.303% |
| 2021-07-16 | 99.10 | 99.67 | 97.04 | 97.10 | -1.711% | 1,541,418 | +6.220% |
| 2021-07-15 | 99.88 | 100.33 | 98.05 | 98.79 | -1.289% | 2,305,080 | +4.403% |
| 2021-07-14 | 101.45 | 102.55 | 99.85 | 100.08 | -0.527% | 1,261,818 | +3.058% |
| 2021-07-13 | 100.46 | 101.18 | 99.75 | 100.61 | -0.179% | 2,730,211 | +2.515% |
| 2021-07-12 | 100.10 | 100.85 | 99.41 | 100.79 | +0.760% | 2,196,017 | +2.332% |
| 2021-07-09 | 98.40 | 100.35 | 97.08 | 100.03 | +1.770% | 2,087,702 | +3.109% |
| 2021-07-08 | 98.14 | 98.66 | 96.14 | 98.29 | -1.789% | 3,328,694 | +4.934% |
| 2021-07-07 | 103.16 | 103.16 | 98.85 | 100.08 | -2.418% | 4,642,586 | +3.058% |
| 2021-07-06 | 104.22 | 104.51 | 101.68 | 102.56 | -1.413% | 1,660,634 | +0.566% |
| 2021-07-02 | 104.14 | 104.51 | 103.58 | 104.03 | +0.814% | 1,048,119 | -0.856% |
| 2021-07-01 | 105.00 | 105.23 | 103.05 | 103.19 | -2.060% | 1,799,798 | -0.048% |
| 2021-06-30 | 104.92 | 105.49 | 104.22 | 105.36 | +0.381% | 1,639,166 | -2.107% |
| 2021-06-29 | 104.45 | 105.30 | 104.18 | 104.96 | +0.344% | 1,047,511 | -1.734% |
| 2021-06-28 | 103.50 | 104.97 | 103.16 | 104.60 | +1.890% | 1,063,551 | -1.396% |
| 2021-06-25 | 102.77 | 103.97 | 101.81 | 102.66 | +0.127% | 5,321,615 | +0.468% |
| 2021-06-24 | 101.22 | 102.65 | 101.22 | 102.53 | +2.223% | 1,343,319 | +0.595% |
| 2021-06-23 | 99.72 | 101.13 | 99.72 | 100.30 | -0.060% | 1,156,717 | +2.832% |
| 2021-06-22 | 100.58 | 100.73 | 99.58 | 100.36 | -0.119% | 1,961,282 | +2.770% |
| 2021-06-21 | 100.26 | 101.13 | 99.89 | 100.48 | +0.581% | 4,476,557 | +2.647% |
| 2021-06-18 | 101.72 | 101.94 | 99.39 | 99.90 | -2.613% | 4,637,091 | +3.243% |
| 2021-06-17 | 102.29 | 103.86 | 101.83 | 102.58 | -0.010% | 1,464,150 | +0.546% |
| 2021-06-16 | 104.07 | 104.14 | 101.61 | 102.59 | -1.023% | 1,360,733 | +0.536% |
| 2021-06-15 | 103.72 | 104.50 | 103.39 | 103.65 | -0.461% | 1,460,024 | -0.492% |
| 2021-06-14 | 103.52 | 104.14 | 102.46 | 104.13 | +0.482% | 1,436,269 | -0.951% |
| 2021-06-11 | 103.66 | 103.83 | 102.93 | 103.63 | +0.029% | 1,670,434 | -0.473% |
| 2021-06-10 | 103.45 | 103.94 | 101.92 | 103.60 | +0.602% | 1,643,049 | -0.444% |
| 2021-06-09 | 102.35 | 103.20 | 102.18 | 102.98 | +0.911% | 2,155,736 | +0.155% |
| 2021-06-08 | 102.40 | 102.77 | 100.86 | 102.05 | +0.542% | 2,085,379 | +1.068% |
| 2021-06-07 | 102.14 | 102.51 | 101.49 | 101.50 | -0.908% | 1,925,500 | +1.616% |
| 2021-06-04 | 101.46 | 102.83 | 101.24 | 102.43 | +2.236% | 2,239,626 | +0.693% |
| 2021-06-03 | 100.72 | 101.29 | 99.59 | 100.19 | -1.359% | 1,571,639 | +2.944% |
| 2021-06-02 | 101.24 | 102.31 | 101.08 | 101.57 | +0.435% | 2,254,173 | +1.546% |
| 2021-06-01 | 101.87 | 102.92 | 100.29 | 101.13 | -0.863% | 2,057,485 | +1.988% |
| 2021-05-28 | 101.12 | 102.62 | 100.83 | 102.01 | +0.840% | 1,568,335 | +1.108% |
| 2021-05-27 | 100.86 | 102.31 | 100.82 | 101.16 | +0.089% | 2,543,513 | +1.957% |
| 2021-05-26 | 101.52 | 102.13 | 100.34 | 101.07 | -0.168% | 3,622,482 | +2.048% |
| 2021-05-25 | 101.84 | 102.31 | 100.76 | 101.24 | +0.536% | 2,602,042 | +1.877% |
| 2021-05-24 | 100.18 | 101.07 | 99.63 | 100.70 | +1.872% | 2,168,830 | +2.423% |
| 2021-05-21 | 99.00 | 99.37 | 98.35 | 98.85 | +0.243% | 1,721,448 | +4.340% |
| 2021-05-20 | 95.00 | 99.56 | 95.00 | 98.61 | +4.548% | 3,977,104 | +4.594% |
| 2021-05-19 | 88.57 | 94.46 | 88.54 | 94.32 | +4.777% | 5,016,719 | +9.351% |
| 2021-05-18 | 92.13 | 92.50 | 89.96 | 90.02 | -1.542% | 2,178,978 | +14.575% |
| 2021-05-17 | 92.10 | 92.44 | 90.37 | 91.43 | -1.529% | 4,604,071 | +12.808% |
| 2021-05-14 | 91.21 | 93.51 | 90.91 | 92.85 | +2.653% | 4,673,733 | +11.082% |
| 2021-05-13 | 91.00 | 92.13 | 89.88 | 90.45 | +0.578% | 2,079,063 | +14.030% |
| 2021-05-12 | 91.12 | 91.89 | 89.64 | 89.93 | -3.249% | 2,229,939 | +14.689% |
| 2021-05-11 | 91.27 | 94.30 | 90.99 | 92.95 | +0.324% | 3,822,395 | +10.963% |
| 2021-05-10 | 95.04 | 96.32 | 92.58 | 92.65 | -4.069% | 2,897,356 | +11.322% |
| 2021-05-07 | 96.50 | 97.38 | 95.86 | 96.58 | +1.364% | 2,658,423 | +6.792% |
| 2021-05-06 | 94.61 | 96.08 | 93.99 | 95.28 | +0.804% | 3,249,920 | +8.249% |
| 2021-05-05 | 94.04 | 95.45 | 93.58 | 94.52 | +1.525% | 1,729,220 | +9.120% |
| 2021-05-04 | 92.05 | 93.24 | 91.28 | 93.10 | +0.323% | 2,517,685 | +10.784% |
| 2021-05-03 | 95.00 | 95.00 | 92.67 | 92.80 | -1.277% | 2,224,571 | +11.142% |
| 2021-04-30 | 95.50 | 96.09 | 93.68 | 94.00 | -3.168% | 2,551,488 | +9.723% |
| 2021-04-29 | 95.33 | 97.09 | 94.67 | 97.08 | +2.638% | 5,517,226 | +6.248% |
| 2021-04-28 | 96.92 | 96.92 | 94.03 | 94.58 | -2.414% | 2,572,184 | +9.051% |
| 2021-04-27 | 97.56 | 98.48 | 96.75 | 96.92 | -0.768% | 2,708,952 | +6.418% |
| 2021-04-26 | 96.10 | 98.13 | 95.73 | 97.67 | +1.539% | 2,007,920 | +5.600% |
| 2021-04-23 | 93.99 | 96.83 | 93.85 | 96.19 | +3.219% | 4,084,585 | +7.225% |
| 2021-04-22 | 94.48 | 95.03 | 93.10 | 93.19 | -1.771% | 2,474,944 | +10.677% |
| 2021-04-21 | 92.66 | 95.04 | 92.33 | 94.87 | +2.474% | 3,271,230 | +8.717% |
| 2021-04-20 | 93.15 | 93.55 | 91.96 | 92.58 | -1.395% | 2,339,127 | +11.406% |
| 2021-04-19 | 94.79 | 94.83 | 93.11 | 93.89 | -1.303% | 2,152,858 | +9.852% |
| 2021-04-16 | 95.87 | 96.10 | 94.92 | 95.13 | -0.429% | 3,361,836 | +8.420% |
| 2021-04-15 | 94.96 | 96.00 | 94.36 | 95.54 | +1.412% | 1,747,700 | +7.955% |
| 2021-04-14 | 94.64 | 95.74 | 93.82 | 94.21 | -0.601% | 2,122,364 | +9.479% |
| 2021-04-13 | 95.45 | 95.89 | 93.73 | 94.78 | -0.242% | 1,622,067 | +8.820% |
| 2021-04-12 | 95.36 | 96.45 | 94.44 | 95.01 | -0.794% | 2,527,244 | +8.557% |
| 2021-04-09 | 96.28 | 96.60 | 95.52 | 95.77 | -0.859% | 1,576,631 | +7.696% |
| 2021-04-08 | 96.57 | 96.75 | 95.62 | 96.60 | +1.322% | 3,525,109 | +6.770% |
| 2021-04-07 | 96.81 | 96.81 | 94.90 | 95.34 | -1.417% | 1,513,521 | +8.181% |
| 2021-04-06 | 96.71 | 97.60 | 95.55 | 96.71 | -0.627% | 3,981,896 | +6.649% |
| 2021-04-05 | 96.11 | 97.77 | 95.54 | 97.32 | +1.959% | 2,435,975 | +5.980% |
| 2021-04-01 | 92.47 | 95.61 | 92.47 | 95.45 | +4.465% | 2,426,407 | +8.057% |
| 2021-03-31 | 90.70 | 92.27 | 90.47 | 91.37 | +1.613% | 2,561,443 | +12.882% |
| 2021-03-30 | 90.42 | 90.63 | 89.40 | 89.92 | -1.230% | 1,313,750 | +14.702% |
| 2021-03-29 | 92.55 | 92.88 | 89.83 | 91.04 | -2.255% | 1,687,458 | +13.291% |
| 2021-03-26 | 88.38 | 93.27 | 88.11 | 93.14 | +5.338% | 2,566,249 | +10.737% |
| 2021-03-25 | 88.95 | 89.22 | 86.58 | 88.42 | -1.085% | 2,043,424 | +16.648% |
| 2021-03-24 | 90.05 | 91.47 | 89.38 | 89.39 | +0.608% | 1,958,637 | +15.382% |
| 2021-03-23 | 90.71 | 91.07 | 88.16 | 88.85 | -1.996% | 2,153,428 | +16.083% |
| 2021-03-22 | 90.75 | 91.99 | 90.12 | 90.66 | +1.500% | 2,436,354 | +13.766% |
| 2021-03-19 | 88.44 | 90.19 | 86.92 | 89.32 | +1.465% | 3,875,840 | +15.472% |
| 2021-03-18 | 89.24 | 90.37 | 87.78 | 88.03 | -3.391% | 2,232,762 | +17.165% |
| 2021-03-17 | 88.88 | 91.59 | 88.33 | 91.12 | +1.031% | 2,030,284 | +13.191% |
| 2021-03-16 | 89.91 | 91.12 | 89.70 | 90.19 | +1.440% | 1,599,492 | +14.359% |
| 2021-03-15 | 87.96 | 88.98 | 87.03 | 88.91 | +1.057% | 2,175,823 | +16.005% |
| 2021-03-12 | 87.39 | 88.24 | 86.81 | 87.98 | -1.335% | 1,864,371 | +17.231% |
| 2021-03-11 | 89.00 | 90.10 | 88.63 | 89.17 | +2.612% | 3,697,102 | +15.667% |
| 2021-03-10 | 88.65 | 89.41 | 86.79 | 86.90 | -1.373% | 2,086,879 | +18.688% |
| 2021-03-09 | 88.08 | 89.18 | 87.72 | 88.11 | +3.622% | 5,468,694 | +17.058% |
| 2021-03-08 | 87.52 | 88.93 | 84.94 | 85.03 | -3.910% | 2,258,559 | +21.298% |
| 2021-03-05 | 88.58 | 89.04 | 85.33 | 88.49 | +2.466% | 2,727,678 | +16.556% |
| 2021-03-04 | 88.83 | 89.21 | 84.82 | 86.36 | -3.519% | 1,717,342 | +19.430% |
| 2021-03-03 | 92.57 | 92.91 | 89.42 | 89.51 | -3.368% | 1,351,064 | +15.227% |
| 2021-03-02 | 95.54 | 95.54 | 92.46 | 92.63 | -2.679% | 1,172,212 | +11.346% |
| 2021-03-01 | 93.47 | 95.29 | 92.67 | 95.18 | +2.157% | 1,544,018 | +8.363% |
| 2021-02-26 | 93.04 | 94.33 | 91.25 | 93.17 | +1.614% | 1,870,643 | +10.701% |
| 2021-02-25 | 95.32 | 95.96 | 91.52 | 91.69 | -5.230% | 1,588,488 | +12.488% |
| 2021-02-24 | 93.10 | 96.96 | 92.59 | 96.75 | +2.718% | 1,456,612 | +6.605% |
| 2021-02-23 | 94.51 | 94.80 | 91.52 | 94.19 | -1.185% | 1,320,126 | +9.502% |
| 2021-02-22 | 97.17 | 97.89 | 94.84 | 95.32 | -2.883% | 1,792,928 | +8.204% |
| 2021-02-19 | 95.76 | 98.31 | 95.76 | 98.15 | +3.775% | 2,260,235 | +5.084% |
| 2021-02-18 | 94.58 | 95.10 | 92.96 | 94.58 | -1.098% | 1,155,713 | +9.051% |
| 2021-02-17 | 94.47 | 96.83 | 93.06 | 95.63 | -0.551% | 1,311,343 | +7.853% |
| 2021-02-16 | 96.87 | 98.07 | 95.95 | 96.16 | -0.062% | 2,004,622 | +7.259% |
| 2021-02-12 | 94.55 | 96.54 | 94.35 | 96.22 | +1.348% | 1,301,577 | +7.192% |
| 2021-02-11 | 92.77 | 95.09 | 92.50 | 94.94 | +3.975% | 1,980,493 | +8.637% |
| 2021-02-10 | 92.02 | 92.34 | 90.35 | 91.31 | +0.099% | 2,244,315 | +12.956% |
| 2021-02-09 | 91.38 | 91.90 | 90.82 | 91.22 | -0.393% | 1,482,806 | +13.067% |
| 2021-02-08 | 89.29 | 91.65 | 89.29 | 91.58 | +2.668% | 1,866,080 | +12.623% |
| 2021-02-05 | 90.59 | 90.59 | 88.96 | 89.20 | -0.324% | 1,572,665 | +15.628% |
| 2021-02-04 | 88.49 | 89.90 | 87.55 | 89.49 | +1.844% | 3,178,598 | +15.253% |
| 2021-02-03 | 90.48 | 90.77 | 87.73 | 87.87 | -2.842% | 2,782,786 | +17.378% |
| 2021-02-02 | 91.27 | 91.90 | 90.29 | 90.44 | -0.210% | 1,944,250 | +14.042% |
| 2021-02-01 | 88.69 | 91.23 | 88.40 | 90.63 | +3.329% | 2,447,500 | +13.803% |
| 2021-01-29 | 88.33 | 89.17 | 87.38 | 87.71 | -1.449% | 3,248,626 | +17.592% |
| 2021-01-28 | 90.44 | 90.87 | 88.54 | 89.00 | +1.332% | 2,301,526 | +15.888% |
| 2021-01-27 | 89.94 | 91.73 | 87.61 | 87.83 | -5.731% | 3,364,839 | +17.431% |
| 2021-01-26 | 92.63 | 93.48 | 91.34 | 93.17 | +0.790% | 1,808,390 | +10.701% |
| 2021-01-25 | 94.08 | 94.66 | 91.69 | 92.44 | -1.260% | 2,110,545 | +11.575% |
| 2021-01-22 | 95.34 | 95.97 | 93.55 | 93.62 | -2.510% | 1,743,390 | +10.169% |
| 2021-01-21 | 96.63 | 96.82 | 94.95 | 96.03 | -0.156% | 1,578,471 | +7.404% |
| 2021-01-20 | 97.79 | 98.44 | 95.82 | 96.18 | -0.743% | 2,855,322 | +7.236% |
| 2021-01-19 | 96.00 | 97.10 | 95.48 | 96.90 | +1.850% | 2,942,261 | +6.440% |
| 2021-01-15 | 95.39 | 95.80 | 93.65 | 95.14 | -1.030% | 1,239,033 | +8.409% |
| 2021-01-14 | 95.63 | 96.93 | 95.63 | 96.13 | +0.734% | 2,563,319 | +7.292% |
| 2021-01-13 | 96.05 | 97.47 | 95.19 | 95.43 | -0.407% | 1,391,621 | +8.079% |
| 2021-01-12 | 95.40 | 96.04 | 94.37 | 95.82 | +0.461% | 1,980,938 | +7.639% |
| 2021-01-11 | 94.12 | 95.87 | 93.45 | 95.38 | +1.027% | 2,333,105 | +8.136% |
| 2021-01-08 | 94.46 | 96.71 | 93.77 | 94.41 | +0.522% | 3,665,358 | +9.247% |
| 2021-01-07 | 90.80 | 94.42 | 90.80 | 93.92 | +4.681% | 2,472,060 | +9.817% |
| 2021-01-06 | 87.50 | 91.56 | 87.50 | 89.72 | +0.437% | 1,977,445 | +14.958% |
| 2021-01-05 | 86.98 | 89.42 | 86.73 | 89.33 | +2.091% | 1,327,821 | +15.460% |
| 2021-01-04 | 88.81 | 90.57 | 86.67 | 87.50 | -1.297% | 2,273,816 | +17.874% |
| 2020-12-31 | 87.51 | 88.79 | 87.14 | 88.65 | +1.291% | 1,350,000 | +16.345% |
| 2020-12-30 | 86.71 | 87.82 | 86.71 | 87.52 | +1.744% | 814,163 | +17.847% |
| 2020-12-29 | 86.70 | 87.02 | 85.38 | 86.02 | -0.635% | 722,127 | +19.902% |
| 2020-12-28 | 87.50 | 88.28 | 86.41 | 86.57 | -0.012% | 989,964 | +19.141% |
| 2020-12-24 | 86.37 | 86.59 | 85.64 | 86.58 | +0.886% | 276,572 | +19.127% |
| 2020-12-23 | 86.44 | 87.03 | 85.76 | 85.82 | -0.683% | 1,563,803 | +20.182% |
| 2020-12-22 | 85.01 | 86.59 | 85.01 | 86.41 | +1.420% | 1,037,412 | +19.361% |
| 2020-12-21 | 85.67 | 85.88 | 84.49 | 85.20 | -1.446% | 1,338,574 | +21.056% |
| 2020-12-18 | 86.12 | 86.67 | 85.69 | 86.45 | +0.711% | 3,606,695 | +19.306% |
| 2020-12-17 | 85.97 | 86.05 | 85.21 | 85.84 | +0.515% | 1,845,501 | +20.154% |
| 2020-12-16 | 86.02 | 86.50 | 84.67 | 85.40 | -1.031% | 1,321,077 | +20.773% |
| 2020-12-15 | 86.24 | 86.78 | 85.97 | 86.29 | +1.149% | 1,169,660 | +19.527% |
| 2020-12-14 | 84.72 | 86.27 | 84.42 | 85.31 | +1.306% | 2,942,195 | +20.900% |
| 2020-12-11 | 83.77 | 85.00 | 83.41 | 84.21 | -0.367% | 2,960,186 | +22.480% |
| 2020-12-10 | 84.24 | 85.47 | 83.80 | 84.52 | -0.553% | 3,235,727 | +22.030% |
| 2020-12-09 | 87.66 | 87.79 | 84.46 | 84.99 | -3.046% | 2,341,040 | +21.355% |
| 2020-12-08 | 85.93 | 87.83 | 85.70 | 87.66 | +1.599% | 2,126,176 | +17.659% |
| 2020-12-07 | 86.26 | 86.65 | 85.64 | 86.28 | -0.150% | 1,521,211 | +19.541% |
| 2020-12-04 | 83.87 | 86.60 | 83.68 | 86.41 | +2.857% | 1,807,654 | +19.361% |
| 2020-12-03 | 84.08 | 85.03 | 83.74 | 84.01 | -0.249% | 1,431,528 | +22.771% |
| 2020-12-02 | 84.28 | 84.69 | 83.84 | 84.22 | 0.000% | 1,597,295 | +22.465% |
| 2020-12-01 | 83.71 | 84.99 | 83.05 | 84.22 | +1.421% | 1,997,164 | +22.465% |
| 2020-11-30 | 82.19 | 83.43 | 82.05 | 83.04 | +0.764% | 2,506,182 | +24.205% |
| 2020-11-27 | 81.91 | 83.09 | 81.64 | 82.41 | +1.266% | 967,727 | +25.155% |
| 2020-11-25 | 81.50 | 82.35 | 80.58 | 81.38 | -0.392% | 1,113,461 | +26.739% |
| 2020-11-24 | 82.44 | 82.44 | 79.40 | 81.70 | -0.061% | 2,104,221 | +26.242% |
| 2020-11-23 | 80.52 | 81.89 | 80.52 | 81.75 | +1.591% | 1,637,387 | +26.165% |
| 2020-11-20 | 81.18 | 81.72 | 80.41 | 80.47 | -0.875% | 1,613,841 | +28.172% |
| 2020-11-19 | 78.04 | 81.31 | 78.04 | 81.18 | +2.422% | 1,731,659 | +27.051% |
| 2020-11-18 | 80.58 | 81.19 | 79.16 | 79.26 | -1.857% | 2,690,351 | +30.129% |
| 2020-11-17 | 81.35 | 81.95 | 80.32 | 80.76 | -1.620% | 4,379,056 | +27.712% |
| 2020-11-16 | 82.36 | 83.40 | 81.48 | 82.09 | +1.121% | 1,824,327 | +25.643% |
| 2020-11-13 | 81.08 | 82.03 | 80.78 | 81.18 | +0.895% | 2,043,119 | +27.051% |
| 2020-11-12 | 81.54 | 82.05 | 79.89 | 80.46 | -1.614% | 1,744,872 | +28.188% |
| 2020-11-11 | 80.75 | 82.56 | 80.55 | 81.78 | +2.072% | 2,496,325 | +26.119% |
| 2020-11-10 | 81.36 | 81.69 | 79.62 | 80.12 | -1.172% | 2,362,968 | +28.732% |
| 2020-11-09 | 80.69 | 83.68 | 80.53 | 81.07 | +2.001% | 4,696,192 | +27.223% |
| 2020-11-06 | 77.93 | 79.76 | 77.82 | 79.48 | +2.041% | 2,292,045 | +29.768% |
| 2020-11-05 | 75.73 | 78.17 | 75.37 | 77.89 | +4.270% | 2,161,058 | +32.418% |
| 2020-11-04 | 72.63 | 75.10 | 71.62 | 74.70 | +5.508% | 3,096,671 | +38.072% |
| 2020-11-03 | 70.05 | 71.63 | 70.04 | 70.80 | +1.404% | 2,330,751 | +45.678% |
| 2020-11-02 | 70.18 | 70.50 | 69.44 | 69.82 | +0.244% | 2,982,645 | +47.723% |
| 2020-10-30 | 69.37 | 70.08 | 68.80 | 69.65 | -0.769% | 2,245,924 | +48.083% |
| 2020-10-29 | 68.36 | 70.76 | 68.35 | 70.19 | +2.065% | 1,633,064 | +46.944% |
| 2020-10-28 | 69.83 | 70.50 | 68.45 | 68.77 | -2.757% | 2,445,415 | +49.978% |
| 2020-10-27 | 71.74 | 71.94 | 70.70 | 70.72 | -0.730% | 1,122,150 | +45.843% |
| 2020-10-26 | 72.28 | 72.73 | 70.25 | 71.24 | -2.237% | 1,714,640 | +44.778% |
| 2020-10-23 | 73.42 | 73.85 | 72.58 | 72.87 | -0.925% | 2,332,000 | +41.540% |
| 2020-10-22 | 72.88 | 73.73 | 72.46 | 73.55 | +0.095% | 1,149,868 | +40.231% |
| 2020-10-21 | 72.69 | 74.22 | 72.54 | 73.48 | +0.948% | 2,226,197 | +40.365% |
| 2020-10-20 | 72.65 | 73.51 | 72.26 | 72.79 | +0.650% | 2,419,761 | +41.695% |
| 2020-10-19 | 73.28 | 74.09 | 72.08 | 72.32 | -1.053% | 1,537,862 | +42.616% |
| 2020-10-16 | 73.96 | 74.66 | 73.03 | 73.09 | -0.787% | 2,252,150 | +41.114% |
| 2020-10-15 | 72.11 | 74.00 | 71.79 | 73.67 | +0.987% | 1,530,700 | +40.003% |
| 2020-10-14 | 73.43 | 73.60 | 72.77 | 72.95 | -0.532% | 1,461,517 | +41.385% |
| 2020-10-13 | 74.86 | 74.87 | 73.15 | 73.34 | -1.834% | 1,763,302 | +40.633% |
| 2020-10-12 | 73.77 | 74.83 | 73.67 | 74.71 | +2.342% | 2,778,713 | +38.054% |
| 2020-10-09 | 71.94 | 73.87 | 71.94 | 73.00 | +2.184% | 7,248,571 | +41.288% |
| 2020-10-08 | 70.30 | 71.70 | 70.30 | 71.44 | +1.955% | 5,187,373 | +44.373% |
| 2020-10-07 | 68.19 | 70.21 | 68.18 | 70.07 | +3.654% | 4,496,642 | +47.196% |
| 2020-10-06 | 67.84 | 69.72 | 67.48 | 67.60 | -0.952% | 2,758,748 | +52.574% |
| 2020-10-05 | 66.60 | 68.33 | 66.54 | 68.25 | +2.817% | 4,678,799 | +51.121% |
| 2020-10-02 | 68.32 | 68.70 | 66.30 | 66.38 | -4.186% | 2,527,641 | +55.378% |
| 2020-10-01 | 68.42 | 69.51 | 68.35 | 69.28 | +2.470% | 2,936,361 | +48.874% |
| 2020-09-30 | 68.02 | 68.84 | 67.38 | 67.61 | -0.339% | 3,008,075 | +52.551% |
| 2020-09-29 | 67.02 | 68.67 | 66.95 | 67.84 | -0.265% | 1,895,978 | +52.034% |
| 2020-09-28 | 66.52 | 68.10 | 66.28 | 68.02 | +3.800% | 2,460,180 | +51.632% |
| 2020-09-25 | 64.57 | 65.69 | 63.74 | 65.53 | +0.877% | 2,281,995 | +57.394% |
| 2020-09-24 | 64.07 | 65.80 | 64.00 | 64.96 | +0.557% | 2,650,510 | +58.775% |
| 2020-09-23 | 65.91 | 66.52 | 64.39 | 64.60 | -1.868% | 2,404,149 | +59.659% |
| 2020-09-22 | 65.32 | 65.94 | 64.71 | 65.83 | +1.044% | 3,140,046 | +56.676% |
| 2020-09-21 | 65.30 | 65.58 | 64.31 | 65.15 | -1.497% | 2,839,499 | +58.312% |
| 2020-09-18 | 67.00 | 67.42 | 65.78 | 66.14 | -1.195% | 8,192,248 | +55.942% |
| 2020-09-17 | 65.56 | 67.16 | 65.21 | 66.94 | -0.179% | 2,645,040 | +54.078% |
| 2020-09-16 | 67.55 | 68.37 | 66.78 | 67.06 | -0.045% | 2,630,978 | +53.803% |
| 2020-09-15 | 66.81 | 67.74 | 66.67 | 67.09 | +1.115% | 2,917,176 | +53.734% |
| 2020-09-14 | 66.63 | 67.02 | 65.91 | 66.35 | +0.530% | 2,825,797 | +55.448% |
| 2020-09-11 | 66.92 | 67.16 | 65.26 | 66.00 | -0.528% | 3,685,154 | +56.273% |
| 2020-09-10 | 67.05 | 67.78 | 65.91 | 66.35 | -0.911% | 4,067,989 | +55.448% |
| 2020-09-09 | 65.99 | 67.31 | 65.99 | 66.96 | +2.448% | 3,523,917 | +54.032% |
| 2020-09-08 | 66.96 | 67.53 | 65.30 | 65.36 | -4.834% | 5,265,558 | +57.803% |
| 2020-09-04 | 68.07 | 69.05 | 66.60 | 68.68 | +0.190% | 4,170,152 | +50.175% |
| 2020-09-03 | 70.49 | 70.49 | 68.09 | 68.55 | -3.055% | 5,608,428 | +50.460% |
| 2020-09-02 | 69.74 | 71.37 | 69.47 | 70.71 | +1.961% | 6,200,884 | +45.863% |
| 2020-09-01 | 68.73 | 69.37 | 68.23 | 69.35 | +1.330% | 2,261,219 | +48.724% |
| 2020-08-31 | 69.45 | 69.90 | 68.20 | 68.44 | -2.535% | 7,851,012 | +50.701% |
| 2020-08-28 | 69.86 | 70.39 | 69.62 | 70.22 | +0.257% | 2,096,897 | +46.881% |
| 2020-08-27 | 70.94 | 70.94 | 69.34 | 70.04 | -0.384% | 1,905,505 | +47.259% |
| 2020-08-26 | 70.00 | 70.88 | 69.58 | 70.31 | -0.720% | 3,363,210 | +46.693% |
| 2020-08-25 | 68.96 | 70.88 | 68.95 | 70.82 | +2.489% | 1,982,752 | +45.637% |
| 2020-08-24 | 69.04 | 69.33 | 68.44 | 69.10 | +0.861% | 1,357,730 | +49.262% |
| 2020-08-21 | 68.76 | 68.88 | 68.08 | 68.51 | -0.710% | 2,526,404 | +50.547% |
| 2020-08-20 | 68.82 | 69.35 | 68.39 | 69.00 | +0.073% | 2,360,142 | +49.478% |
| 2020-08-19 | 68.81 | 69.79 | 68.61 | 68.95 | +0.073% | 3,472,906 | +49.587% |
| 2020-08-18 | 68.97 | 69.50 | 68.71 | 68.90 | -0.101% | 4,442,172 | +49.695% |
| 2020-08-17 | 68.84 | 69.33 | 68.70 | 68.97 | +0.539% | 3,793,417 | +49.543% |
| 2020-08-14 | 69.62 | 69.86 | 68.56 | 68.60 | -1.153% | 2,722,978 | +50.350% |
| 2020-08-13 | 69.84 | 70.13 | 69.06 | 69.40 | -0.999% | 3,941,254 | +48.617% |
| 2020-08-12 | 69.06 | 70.66 | 68.96 | 70.10 | +1.934% | 3,735,584 | +47.133% |
| 2020-08-11 | 68.83 | 70.69 | 68.61 | 68.77 | -0.203% | 3,857,315 | +49.978% |
| 2020-08-10 | 68.68 | 69.41 | 68.26 | 68.91 | +0.320% | 3,513,063 | +49.673% |
| 2020-08-07 | 68.72 | 69.52 | 68.32 | 68.69 | -0.579% | 5,036,912 | +50.153% |
| 2020-08-06 | 68.37 | 69.45 | 68.33 | 69.09 | +0.290% | 3,027,364 | +49.284% |
| 2020-08-05 | 68.93 | 69.05 | 67.97 | 68.89 | -0.419% | 3,648,254 | +49.717% |
| 2020-08-04 | 68.80 | 69.86 | 68.70 | 69.18 | +0.436% | 5,501,267 | +49.089% |
| 2020-08-03 | 68.53 | 69.19 | 68.21 | 68.88 | +1.160% | 4,269,642 | +49.739% |
| 2020-07-31 | 69.06 | 69.15 | 67.01 | 68.09 | -1.333% | 4,205,389 | +51.476% |
| 2020-07-30 | 68.65 | 69.25 | 67.90 | 69.01 | -1.273% | 3,367,999 | +49.457% |
| 2020-07-29 | 68.69 | 70.17 | 68.69 | 69.90 | +1.393% | 3,207,675 | +47.554% |
| 2020-07-28 | 68.58 | 69.23 | 67.76 | 68.94 | +0.044% | 3,944,102 | +49.608% |
| 2020-07-27 | 67.41 | 69.26 | 67.33 | 68.91 | +2.652% | 4,803,337 | +49.673% |
| 2020-07-24 | 67.40 | 68.21 | 66.59 | 67.13 | -0.460% | 4,475,569 | +53.642% |
| 2020-07-23 | 68.83 | 68.95 | 66.90 | 67.44 | -2.162% | 4,545,818 | +52.936% |
| 2020-07-22 | 69.23 | 69.53 | 68.59 | 68.93 | -0.101% | 4,084,977 | +49.630% |
| 2020-07-21 | 71.11 | 71.45 | 68.73 | 69.00 | -3.321% | 4,116,573 | +49.478% |
| 2020-07-20 | 70.00 | 71.58 | 69.56 | 71.37 | +1.899% | 3,723,315 | +44.515% |
| 2020-07-17 | 69.72 | 70.39 | 69.53 | 70.04 | +0.719% | 2,935,644 | +47.259% |
| 2020-07-16 | 69.60 | 69.98 | 69.07 | 69.54 | -1.320% | 6,107,774 | +48.318% |
| 2020-07-15 | 70.44 | 71.01 | 69.75 | 70.47 | +0.772% | 5,035,784 | +46.360% |
| 2020-07-14 | 67.52 | 70.14 | 67.38 | 69.93 | +0.924% | 10,278,076 | +47.490% |
| 2020-07-13 | 72.46 | 73.52 | 69.05 | 69.29 | +8.114% | 24,023,878 | +48.853% |
| 2020-07-10 | 64.48 | 64.72 | 63.29 | 64.09 | -0.589% | 2,118,832 | +60.930% |
| 2020-07-09 | 62.30 | 65.01 | 62.00 | 64.47 | +3.850% | 4,021,339 | +59.981% |
| 2020-07-08 | 62.04 | 62.30 | 61.18 | 62.08 | +0.927% | 2,910,718 | +66.140% |
| 2020-07-07 | 61.71 | 62.17 | 61.38 | 61.51 | -0.758% | 2,293,377 | +67.680% |
| 2020-07-06 | 61.70 | 62.20 | 61.24 | 61.98 | +2.616% | 2,428,742 | +66.409% |
| 2020-07-02 | 60.22 | 60.98 | 60.22 | 60.40 | +1.189% | 1,396,899 | +70.762% |
| 2020-07-01 | 60.44 | 60.53 | 59.65 | 59.69 | -1.518% | 1,244,439 | +72.793% |
| 2020-06-30 | 59.79 | 60.88 | 59.49 | 60.61 | +1.695% | 2,295,506 | +70.170% |
| 2020-06-29 | 59.29 | 59.77 | 58.61 | 59.60 | +0.676% | 1,554,795 | +73.054% |
| 2020-06-26 | 59.88 | 60.18 | 58.94 | 59.20 | -1.645% | 2,372,744 | +74.223% |
| 2020-06-25 | 59.68 | 60.31 | 58.97 | 60.19 | +0.467% | 2,158,424 | +71.357% |
| 2020-06-24 | 61.28 | 61.58 | 59.78 | 59.91 | -2.617% | 2,411,463 | +72.158% |
| 2020-06-23 | 61.25 | 62.19 | 61.13 | 61.52 | +1.568% | 2,198,391 | +67.653% |
| 2020-06-22 | 60.07 | 60.75 | 59.09 | 60.57 | +0.199% | 1,554,060 | +70.282% |
| 2020-06-19 | 61.41 | 61.48 | 59.99 | 60.45 | -0.182% | 5,477,655 | +70.620% |
| 2020-06-18 | 60.39 | 60.76 | 60.04 | 60.56 | +0.381% | 2,000,044 | +70.310% |
| 2020-06-17 | 60.42 | 60.90 | 59.86 | 60.33 | +0.752% | 2,003,099 | +70.960% |
| 2020-06-16 | 60.00 | 60.97 | 58.98 | 59.88 | +2.745% | 2,825,022 | +72.244% |
| 2020-06-15 | 56.22 | 58.29 | 55.93 | 58.28 | +1.977% | 2,109,218 | +76.973% |
| 2020-06-12 | 58.60 | 58.91 | 56.18 | 57.15 | +0.158% | 2,170,226 | +80.472% |
| 2020-06-11 | 59.50 | 59.78 | 56.92 | 57.06 | -4.837% | 2,945,721 | +80.757% |
| 2020-06-10 | 60.72 | 61.33 | 59.90 | 59.96 | -1.154% | 2,004,994 | +72.015% |
| 2020-06-09 | 60.93 | 61.02 | 60.31 | 60.66 | -0.866% | 1,483,169 | +70.030% |
| 2020-06-08 | 61.40 | 61.93 | 60.71 | 61.19 | -0.147% | 2,004,804 | +68.557% |
| 2020-06-05 | 62.00 | 62.72 | 61.16 | 61.28 | +1.172% | 2,111,687 | +68.309% |
| 2020-06-04 | 60.31 | 61.00 | 59.80 | 60.57 | +0.017% | 1,240,726 | +70.282% |
| 2020-06-03 | 60.00 | 61.35 | 59.78 | 60.56 | +3.169% | 2,586,564 | +70.310% |
| 2020-06-02 | 57.93 | 58.74 | 57.50 | 58.70 | +1.452% | 1,793,674 | +75.707% |
| 2020-06-01 | 57.28 | 58.19 | 57.27 | 57.86 | +0.312% | 1,535,744 | +78.258% |
| 2020-05-29 | 56.73 | 57.86 | 56.21 | 57.68 | +2.052% | 2,468,139 | +78.814% |
| 2020-05-28 | 57.50 | 57.89 | 56.27 | 56.52 | -1.824% | 1,418,862 | +82.484% |
| 2020-05-27 | 57.61 | 58.86 | 56.65 | 57.57 | -1.099% | 1,997,646 | +79.156% |
| 2020-05-26 | 57.17 | 58.69 | 57.10 | 58.21 | +3.724% | 3,527,233 | +77.186% |
| 2020-05-22 | 55.77 | 56.22 | 55.31 | 56.12 | +0.845% | 1,602,959 | +83.785% |
| 2020-05-21 | 56.72 | 56.97 | 55.44 | 55.65 | -2.334% | 2,167,698 | +85.337% |
| 2020-05-20 | 56.24 | 57.51 | 56.15 | 56.98 | +3.506% | 2,268,219 | +81.011% |
| 2020-05-19 | 55.07 | 56.02 | 54.88 | 55.05 | -0.163% | 2,152,731 | +87.357% |
| 2020-05-18 | 53.22 | 55.44 | 53.22 | 55.14 | +5.916% | 2,632,054 | +87.051% |
| 2020-05-15 | 51.97 | 52.94 | 51.65 | 52.06 | -2.455% | 2,435,307 | +98.118% |
| 2020-05-14 | 52.22 | 53.40 | 51.65 | 53.37 | +0.622% | 2,044,002 | +93.255% |
| 2020-05-13 | 54.44 | 54.62 | 52.40 | 53.04 | -1.941% | 3,213,762 | +94.457% |
| 2020-05-12 | 54.89 | 55.43 | 54.06 | 54.09 | -0.934% | 2,540,545 | +90.682% |
| 2020-05-11 | 53.89 | 54.99 | 53.34 | 54.60 | +0.887% | 2,453,014 | +88.901% |
| 2020-05-08 | 53.08 | 54.16 | 52.90 | 54.12 | +2.403% | 1,799,103 | +90.576% |
| 2020-05-07 | 53.61 | 53.86 | 52.70 | 52.85 | -0.057% | 1,506,788 | +95.156% |
| 2020-05-06 | 53.57 | 53.63 | 52.79 | 52.88 | +0.284% | 1,962,889 | +95.045% |
| 2020-05-05 | 51.95 | 53.34 | 51.72 | 52.73 | +2.170% | 1,951,585 | +95.600% |
| 2020-05-04 | 52.01 | 52.11 | 50.77 | 51.61 | -0.864% | 2,459,959 | +99.845% |
| 2020-05-01 | 53.74 | 54.00 | 51.96 | 52.06 | -5.311% | 2,519,438 | +98.118% |
| 2020-04-30 | 56.82 | 56.97 | 54.82 | 54.98 | -4.216% | 3,493,019 | +87.595% |
| 2020-04-29 | 56.51 | 57.68 | 55.15 | 57.40 | +4.364% | 4,543,291 | +79.686% |
| 2020-04-28 | 55.50 | 56.88 | 54.95 | 55.00 | -0.290% | 5,545,795 | +87.527% |
| 2020-04-27 | 53.99 | 55.38 | 53.50 | 55.16 | +2.776% | 4,551,602 | +86.983% |
| 2020-04-24 | 52.86 | 53.80 | 52.13 | 53.67 | +2.346% | 4,460,336 | +92.174% |
| 2020-04-23 | 52.18 | 53.58 | 52.18 | 52.44 | +0.153% | 2,031,497 | +96.682% |
| 2020-04-22 | 51.58 | 52.51 | 51.17 | 52.36 | +3.992% | 4,591,535 | +96.982% |
| 2020-04-21 | 51.14 | 51.28 | 50.04 | 50.35 | -2.837% | 1,968,981 | +104.846% |
| 2020-04-20 | 52.65 | 52.65 | 51.60 | 51.82 | -2.392% | 3,502,152 | +99.035% |
| 2020-04-17 | 53.97 | 54.40 | 52.71 | 53.09 | +1.124% | 5,588,398 | +94.274% |
| 2020-04-16 | 52.82 | 53.07 | 51.31 | 52.50 | +0.748% | 5,315,113 | +96.457% |
| 2020-04-15 | 52.30 | 52.40 | 51.04 | 52.11 | -2.049% | 2,116,627 | +97.927% |
| 2020-04-14 | 53.13 | 53.73 | 52.37 | 53.20 | +1.838% | 4,330,050 | +93.872% |
| 2020-04-13 | 51.43 | 52.56 | 51.43 | 52.24 | +0.869% | 1,485,239 | +97.435% |
| 2020-04-09 | 53.33 | 54.43 | 51.31 | 51.79 | -2.869% | 2,654,124 | +99.150% |
| 2020-04-08 | 52.31 | 53.50 | 51.56 | 53.32 | +2.994% | 2,641,593 | +93.436% |
| 2020-04-07 | 54.90 | 55.59 | 51.57 | 51.77 | -3.179% | 3,279,607 | +99.227% |
| 2020-04-06 | 50.69 | 53.86 | 50.00 | 53.47 | +9.930% | 4,110,255 | +92.893% |
| 2020-04-03 | 47.38 | 48.82 | 47.20 | 48.64 | +1.843% | 3,003,437 | +112.048% |
| 2020-04-02 | 45.46 | 47.89 | 45.32 | 47.76 | +3.781% | 2,480,946 | +115.955% |
| 2020-04-01 | 47.30 | 48.21 | 45.46 | 46.02 | -5.328% | 2,006,021 | +124.120% |
| 2020-03-31 | 49.34 | 50.21 | 48.18 | 48.61 | -2.605% | 2,852,276 | +112.179% |
| 2020-03-30 | 48.51 | 50.09 | 47.62 | 49.91 | +4.941% | 2,221,167 | +106.652% |
| 2020-03-27 | 48.42 | 49.44 | 47.50 | 47.56 | -5.221% | 2,357,898 | +116.863% |
| 2020-03-26 | 49.21 | 50.43 | 48.42 | 50.18 | +3.230% | 3,799,101 | +105.540% |
| 2020-03-25 | 47.85 | 50.73 | 46.20 | 48.61 | +1.187% | 3,753,675 | +112.179% |
| 2020-03-24 | 47.70 | 48.69 | 46.67 | 48.04 | +4.822% | 5,047,565 | +114.696% |
| 2020-03-23 | 45.14 | 46.69 | 43.36 | 45.83 | +3.876% | 3,548,922 | +125.049% |
| 2020-03-20 | 46.07 | 46.60 | 43.78 | 44.12 | -3.584% | 4,074,945 | +133.772% |
| 2020-03-19 | 44.73 | 47.12 | 43.23 | 45.76 | +2.257% | 2,324,774 | +125.393% |
| 2020-03-18 | 44.38 | 46.97 | 42.42 | 44.75 | -7.081% | 3,158,604 | +130.480% |
| 2020-03-17 | 43.47 | 49.00 | 41.93 | 48.16 | +13.318% | 5,207,785 | +114.161% |
| 2020-03-16 | 43.32 | 49.02 | 42.49 | 42.50 | -12.479% | 4,099,823 | +142.682% |
| 2020-03-13 | 47.74 | 49.06 | 44.44 | 48.56 | +8.465% | 4,608,001 | +112.397% |
| 2020-03-12 | 46.70 | 49.06 | 44.67 | 44.77 | -9.629% | 4,219,603 | +130.377% |
| 2020-03-11 | 51.38 | 52.11 | 48.98 | 49.54 | -6.493% | 2,492,388 | +108.195% |
| 2020-03-10 | 51.54 | 53.00 | 49.58 | 52.98 | 0.000% | 3,061,615 | +94.677% |