Dark

NUAN
Nuance Communications, Inc.
stock NASDAQ

Inactive

Mar 3, 2022

55.99USD+0.027%(+0.02)15,928,623

Pre-market

0.00USD-100.000%(-55.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-03	55.9850	56.0000	55.9800	55.9900	+0.027%	15,928,623	0.000%
2022-03-02	55.9650	55.9800	55.9600	55.9750	+0.801%	14,376,887	+0.027%
2022-03-01	55.5400	55.5900	55.4150	55.5300	+0.018%	4,608,545	+0.828%
2022-02-28	55.4300	55.5800	55.3600	55.5200	+0.126%	5,907,620	+0.847%
2022-02-25	55.3000	55.5250	55.2100	55.4500	+0.417%	4,136,108	+0.974%
2022-02-24	55.1000	55.2500	55.0550	55.2200	+0.036%	7,763,141	+1.394%
2022-02-23	55.2150	55.3100	55.1900	55.2000	+0.163%	4,579,080	+1.431%
2022-02-22	55.1650	55.2300	55.1000	55.1100	-0.073%	6,748,033	+1.597%
2022-02-18	55.2500	55.2500	55.0800	55.1500	-0.054%	3,074,734	+1.523%
2022-02-17	55.3000	55.4400	55.1600	55.1800	-0.181%	9,230,646	+1.468%
2022-02-16	55.2700	55.3400	55.2300	55.2800	-0.054%	5,102,960	+1.284%
2022-02-15	55.3600	55.3700	55.2000	55.3100	+0.109%	6,080,303	+1.229%
2022-02-14	55.3600	55.4000	55.2000	55.2500	-0.271%	4,331,462	+1.339%
2022-02-11	55.4500	55.4900	55.3600	55.4000	-0.054%	2,731,790	+1.065%
2022-02-10	55.4400	55.5000	55.3500	55.4300	-0.072%	6,160,285	+1.010%
2022-02-09	55.3000	55.5000	55.2950	55.4700	+0.307%	4,831,693	+0.937%
2022-02-08	55.3600	55.3950	55.2000	55.3000	-0.162%	6,029,919	+1.248%
2022-02-07	55.3650	55.4600	55.3000	55.3900	+0.036%	3,424,100	+1.083%
2022-02-04	55.2600	55.4800	55.2500	55.3700	+0.036%	3,174,683	+1.120%
2022-02-03	55.3800	55.4500	55.2200	55.3500	-0.108%	6,564,979	+1.156%
2022-02-02	55.2600	55.5000	55.2300	55.4100	+0.108%	11,323,523	+1.047%
2022-02-01	55.2500	55.3500	55.1800	55.3500	+0.181%	6,906,741	+1.156%
2022-01-31	55.0500	55.3000	55.0300	55.2500	+0.309%	8,841,076	+1.339%
2022-01-28	54.9000	55.0900	54.8000	55.0800	+0.328%	3,716,517	+1.652%
2022-01-27	54.9200	55.1000	54.7500	54.9000	-0.164%	5,569,689	+1.985%
2022-01-26	55.0000	55.0750	54.6700	54.9900	+0.365%	3,930,253	+1.819%
2022-01-25	54.9100	55.0850	54.7600	54.7900	-0.472%	5,741,083	+2.190%
2022-01-24	55.0500	55.2400	54.5400	55.0500	+0.109%	11,295,473	+1.708%
2022-01-21	55.1000	55.2000	54.9500	54.9900	-0.200%	9,198,127	+1.819%
2022-01-20	55.2800	55.3000	55.0500	55.1000	-0.253%	4,941,160	+1.615%
2022-01-19	55.3300	55.3450	55.2000	55.2400	-0.163%	5,933,445	+1.358%
2022-01-18	55.2500	55.3500	55.2000	55.3300	-0.054%	6,842,541	+1.193%
2022-01-14	55.3000	55.4000	55.3000	55.3600	+0.018%	3,807,217	+1.138%
2022-01-13	55.3500	55.4200	55.3200	55.3500	-0.036%	3,805,994	+1.156%
2022-01-12	55.3100	55.4000	55.2950	55.3700	+0.235%	5,486,122	+1.120%
2022-01-11	55.0600	55.2400	55.0600	55.2400	+0.218%	2,313,384	+1.358%
2022-01-10	55.0600	55.2200	55.0200	55.1200	+0.109%	8,243,261	+1.578%
2022-01-07	55.1800	55.1900	55.0500	55.0600	-0.163%	4,853,917	+1.689%
2022-01-06	55.2000	55.2400	55.1500	55.1500	-0.127%	4,619,564	+1.523%
2022-01-05	55.2700	55.3200	55.2200	55.2200	-0.036%	4,461,288	+1.394%
2022-01-04	55.3200	55.3400	55.2100	55.2400	-0.145%	3,663,829	+1.358%
2022-01-03	55.3000	55.3700	55.2700	55.3200	0.000%	7,332,504	+1.211%
2021-12-31	55.3500	55.3700	55.2800	55.3200	0.000%	1,825,124	+1.211%
2021-12-30	55.3500	55.3800	55.3100	55.3200	0.000%	5,266,856	+1.211%
2021-12-29	55.2700	55.3900	55.2700	55.3200	-0.108%	4,119,289	+1.211%
2021-12-28	55.3000	55.4000	55.2700	55.3800	+0.108%	2,771,067	+1.101%
2021-12-27	55.3000	55.3700	55.2800	55.3200	+0.036%	1,957,014	+1.211%
2021-12-23	55.2500	55.3900	55.2500	55.3000	+0.036%	5,641,879	+1.248%
2021-12-22	55.2350	55.3400	55.2100	55.2800	+0.145%	5,624,819	+1.284%
2021-12-21	54.9900	55.3000	54.9500	55.2000	+0.382%	7,902,519	+1.431%
2021-12-20	54.8500	55.0350	54.8500	54.9900	+0.127%	3,181,374	+1.819%
2021-12-17	55.0100	55.0500	54.8200	54.9200	-0.309%	5,089,764	+1.948%
2021-12-16	55.0500	55.1100	54.9300	55.0900	-0.018%	14,659,467	+1.634%
2021-12-15	55.0350	55.1000	54.9650	55.1000	+0.073%	6,450,342	+1.615%
2021-12-14	55.0200	55.2000	54.9100	55.0600	+0.073%	6,821,758	+1.689%
2021-12-13	55.2000	55.2300	55.0000	55.0200	-0.470%	8,849,837	+1.763%
2021-12-10	55.2500	55.3000	55.2200	55.2800	+0.692%	6,370,421	+1.284%
2021-12-09	54.8000	54.9850	54.8000	54.9000	+0.146%	7,470,136	+1.985%
2021-12-08	54.7500	54.9650	54.6800	54.8200	+0.256%	5,960,123	+2.134%
2021-12-07	54.9900	55.0000	54.5200	54.6800	-0.672%	12,497,864	+2.396%
2021-12-06	55.1500	55.1800	54.9700	55.0500	-0.036%	5,196,393	+1.708%
2021-12-03	55.1100	55.2000	55.0400	55.0700	-0.036%	4,467,736	+1.671%
2021-12-02	55.3000	55.3400	55.0000	55.0900	-0.470%	6,243,171	+1.634%
2021-12-01	55.4500	55.4600	55.3300	55.3500	-0.126%	3,438,373	+1.156%
2021-11-30	55.3650	55.5000	55.2500	55.4200	+0.163%	19,527,216	+1.029%
2021-11-29	55.3700	55.4100	55.3010	55.3300	-0.018%	2,765,905	+1.193%
2021-11-26	55.4200	55.4450	55.3300	55.3400	-0.180%	2,085,115	+1.175%
2021-11-24	55.2500	55.4700	55.2500	55.4400	+0.217%	2,067,676	+0.992%
2021-11-23	55.3500	55.3800	55.2000	55.3200	+0.072%	2,481,723	+1.211%
2021-11-22	55.2100	55.2900	55.2100	55.2800	+0.054%	1,939,631	+1.284%
2021-11-19	55.3000	55.4400	55.1200	55.2500	-0.343%	4,880,361	+1.339%
2021-11-18	55.3900	55.4400	55.3500	55.4400	+0.199%	4,237,409	+0.992%
2021-11-17	55.3400	55.3550	55.2400	55.3300	+0.454%	4,116,329	+1.193%
2021-11-16	54.9500	55.0800	54.9500	55.0800	+0.182%	2,635,454	+1.652%
2021-11-15	54.9626	55.0100	54.9100	54.9800	+0.200%	1,697,240	+1.837%
2021-11-12	55.0800	55.1400	54.8600	54.8700	-0.182%	4,860,052	+2.041%
2021-11-11	55.0800	55.0800	54.9200	54.9700	-0.091%	5,393,649	+1.856%
2021-11-10	55.0300	55.0700	54.9600	55.0200	-0.127%	2,656,975	+1.763%
2021-11-09	55.0200	55.1100	54.9900	55.0900	+0.164%	2,788,724	+1.634%
2021-11-08	55.0700	55.2200	54.9300	55.0000	-0.200%	5,045,516	+1.800%
2021-11-05	55.1200	55.2000	55.0800	55.1100	-0.109%	3,293,981	+1.597%
2021-11-04	55.2300	55.2500	55.1000	55.1700	-0.054%	1,582,381	+1.486%
2021-11-03	55.1300	55.2000	55.0500	55.2000	+0.200%	1,151,477	+1.431%
2021-11-02	55.1600	55.1600	55.0200	55.0900	-0.091%	1,406,828	+1.634%
2021-11-01	55.0600	55.2000	55.0600	55.1400	+0.163%	2,255,584	+1.542%
2021-10-29	55.0800	55.1450	55.0200	55.0500	-0.091%	3,899,093	+1.708%
2021-10-28	55.1000	55.1600	55.0300	55.1000	+0.091%	3,515,456	+1.615%
2021-10-27	54.9200	55.1050	54.9100	55.0500	+0.073%	1,889,215	+1.708%
2021-10-26	55.1400	55.1500	54.9700	55.0100	-0.055%	1,933,997	+1.781%
2021-10-25	55.1600	55.1750	54.9700	55.0400	-0.127%	3,259,549	+1.726%
2021-10-22	55.1200	55.1750	55.0800	55.1100	-0.036%	2,835,605	+1.597%
2021-10-21	55.0600	55.1900	55.0600	55.1300	+0.073%	638,971	+1.560%
2021-10-20	55.2000	55.2600	55.0200	55.0900	-0.362%	3,307,125	+1.634%
2021-10-19	55.2500	55.3300	55.2400	55.2900	+0.018%	704,817	+1.266%
2021-10-18	55.2000	55.2900	55.2000	55.2800	+0.199%	1,339,037	+1.284%
2021-10-15	55.2400	55.2400	55.1200	55.1700	-0.036%	1,978,032	+1.486%
2021-10-14	55.1800	55.2700	55.1300	55.1900	+0.054%	3,087,999	+1.450%
2021-10-13	55.1300	55.1800	55.0700	55.1600	+0.145%	860,016	+1.505%
2021-10-12	55.1800	55.2000	55.0800	55.0800	-0.054%	2,541,065	+1.652%
2021-10-11	55.1900	55.2500	55.1000	55.1100	-0.181%	1,367,485	+1.597%
2021-10-08	55.3000	55.3300	55.0900	55.2100	-0.199%	2,460,266	+1.413%
2021-10-07	55.1100	55.3300	55.1100	55.3200	+0.564%	4,099,095	+1.211%
2021-10-06	55.2000	55.2500	54.9600	55.0100	-0.506%	6,634,617	+1.781%
2021-10-05	55.1600	55.3000	55.1100	55.2900	+0.290%	3,585,437	+1.266%
2021-10-04	55.1700	55.1800	55.0500	55.1300	-0.073%	1,940,685	+1.560%
2021-10-01	55.1200	55.2100	55.0900	55.1700	+0.236%	2,954,487	+1.486%
2021-09-30	55.0000	55.1450	55.0000	55.0400	+0.073%	3,055,850	+1.726%
2021-09-29	55.0000	55.0600	54.9000	55.0000	0.000%	4,632,949	+1.800%
2021-09-28	55.1032	55.1500	54.9900	55.0000	-0.218%	2,629,901	+1.800%
2021-09-27	55.2000	55.2100	55.0900	55.1200	-0.181%	2,670,769	+1.578%
2021-09-24	55.1500	55.2400	55.1500	55.2200	+0.054%	1,662,800	+1.394%
2021-09-23	55.1900	55.2400	55.1200	55.1900	+0.018%	1,679,642	+1.450%
2021-09-22	55.1000	55.2050	55.0600	55.1800	+0.091%	3,076,486	+1.468%
2021-09-21	55.2000	55.2100	55.0650	55.1300	-0.091%	4,948,705	+1.560%
2021-09-20	55.1000	55.2200	55.0300	55.1800	+0.145%	3,919,191	+1.468%
2021-09-17	55.2200	55.2600	55.0100	55.1000	-0.271%	6,157,706	+1.615%
2021-09-16	55.3500	55.3500	55.2100	55.2500	-0.108%	2,422,518	+1.339%
2021-09-15	55.2200	55.3300	55.1800	55.3100	+0.127%	3,231,315	+1.229%
2021-09-14	55.1500	55.3100	55.0900	55.2400	+0.054%	3,962,161	+1.358%
2021-09-13	55.2200	55.2450	55.1900	55.2100	0.000%	1,849,135	+1.413%
2021-09-10	55.1900	55.2500	55.1900	55.2100	-0.018%	1,363,027	+1.413%
2021-09-09	55.1900	55.2400	55.1700	55.2200	+0.091%	3,565,646	+1.394%
2021-09-08	55.1600	55.2200	55.1600	55.1700	-0.054%	1,839,733	+1.486%
2021-09-07	55.1600	55.2700	55.1300	55.2000	-0.018%	2,696,527	+1.431%
2021-09-03	55.1500	55.2450	55.1100	55.2100	+0.054%	1,946,910	+1.413%
2021-09-02	55.1000	55.2000	55.0650	55.1800	+0.236%	3,858,237	+1.468%
2021-09-01	55.0800	55.1750	55.0500	55.0500	0.000%	2,464,304	+1.708%
2021-08-31	55.0600	55.1000	54.9600	55.0500	-0.054%	2,189,025	+1.708%
2021-08-30	55.0500	55.1000	55.0000	55.0800	+0.054%	2,029,063	+1.652%
2021-08-27	55.0300	55.0550	54.9500	55.0500	+0.073%	2,928,490	+1.708%
2021-08-26	55.0300	55.0900	54.9900	55.0100	-0.055%	3,269,822	+1.781%
2021-08-25	55.0900	55.1400	55.0000	55.0400	-0.036%	2,079,042	+1.726%
2021-08-24	55.0200	55.1500	55.0100	55.0600	+0.018%	2,472,188	+1.689%
2021-08-23	55.0500	55.1000	55.0300	55.0500	+0.018%	1,366,894	+1.708%
2021-08-20	54.9800	55.0500	54.9000	55.0400	+0.018%	2,671,269	+1.726%
2021-08-19	54.8100	55.0300	54.8000	55.0300	+0.328%	3,631,644	+1.745%
2021-08-18	54.8500	54.9350	54.7300	54.8500	-0.109%	2,415,890	+2.078%
2021-08-17	54.7500	54.9200	54.6500	54.9100	+0.274%	2,331,877	+1.967%
2021-08-16	54.7500	54.8050	54.7150	54.7600	-0.064%	2,464,517	+2.246%
2021-08-13	54.8300	54.8300	54.7300	54.7950	-0.009%	1,118,456	+2.181%
2021-08-12	54.8400	54.9300	54.7800	54.8000	-0.073%	1,303,478	+2.172%
2021-08-11	54.8000	54.9300	54.7700	54.8400	+0.018%	2,797,566	+2.097%
2021-08-10	54.9200	54.9200	54.7600	54.8300	+0.055%	2,063,188	+2.116%
2021-08-09	54.7200	54.8700	54.7100	54.8000	+0.183%	2,338,100	+2.172%
2021-08-06	54.8500	54.9300	54.6800	54.7000	-0.364%	1,919,107	+2.358%
2021-08-05	54.6000	54.9350	54.5200	54.9000	+0.697%	2,993,426	+1.985%
2021-08-04	54.7100	54.8200	53.8300	54.5200	-0.438%	8,716,528	+2.696%
2021-08-03	55.0400	55.0400	54.7500	54.7600	-0.473%	3,933,219	+2.246%
2021-08-02	54.9300	55.0800	54.9300	55.0200	+0.219%	2,707,476	+1.763%
2021-07-30	54.9600	55.0200	54.8500	54.9000	-0.073%	2,345,883	+1.985%
2021-07-29	55.0200	55.0400	54.8600	54.9400	-0.109%	4,654,157	+1.911%
2021-07-28	55.0600	55.0900	54.9800	55.0000	-0.091%	2,043,423	+1.800%
2021-07-27	55.1000	55.1500	54.9800	55.0500	-0.163%	4,947,434	+1.708%
2021-07-26	55.1200	55.1900	55.0600	55.1400	-0.018%	2,870,087	+1.542%
2021-07-23	55.1000	55.1600	55.0200	55.1500	+0.200%	3,787,623	+1.523%
2021-07-22	55.0100	55.1300	55.0000	55.0400	+0.055%	3,058,480	+1.726%
2021-07-21	55.0500	55.1300	54.9900	55.0100	-0.073%	5,492,608	+1.781%
2021-07-20	54.9500	55.1150	54.9400	55.0500	+0.237%	4,057,214	+1.708%
2021-07-19	55.0900	55.1150	54.8900	54.9200	-0.145%	6,370,341	+1.948%
2021-07-16	54.8400	55.0500	54.8400	55.0000	+0.255%	3,583,366	+1.800%
2021-07-15	54.7950	54.9400	54.7950	54.8600	-0.073%	4,879,558	+2.060%
2021-07-14	54.6600	54.9500	54.6300	54.9000	+0.513%	4,579,589	+1.985%
2021-07-13	54.6700	54.6800	54.5600	54.6200	-0.091%	2,049,109	+2.508%
2021-07-12	54.5400	54.7700	54.5100	54.6700	+0.220%	2,897,456	+2.414%
2021-07-09	54.5200	54.6100	54.4600	54.5500	0.000%	4,662,956	+2.640%
2021-07-08	54.5200	54.7500	54.4700	54.5500	-0.128%	5,077,146	+2.640%
2021-07-07	54.6300	54.9250	54.6150	54.6200	-0.146%	3,573,612	+2.508%
2021-07-06	54.7500	54.8301	54.6500	54.7000	+0.037%	4,100,802	+2.358%
2021-07-02	54.5900	54.7050	54.5800	54.6800	+0.220%	2,325,035	+2.396%
2021-07-01	54.4782	54.6500	54.4600	54.5600	+0.220%	2,795,656	+2.621%
2021-06-30	54.5500	54.5600	54.3200	54.4400	-0.202%	8,120,360	+2.847%
2021-06-29	54.4100	54.5600	54.4100	54.5500	+0.239%	4,275,354	+2.640%
2021-06-28	54.5200	54.6200	54.4100	54.4200	-0.183%	4,177,598	+2.885%
2021-06-25	54.5000	54.6000	54.4900	54.5200	+0.073%	5,285,656	+2.696%
2021-06-24	54.5500	54.5600	54.4000	54.4800	+0.037%	4,738,081	+2.772%
2021-06-23	54.5300	54.5500	54.4100	54.4600	-0.018%	4,441,352	+2.809%
2021-06-22	54.6000	54.6600	54.4700	54.4700	-0.202%	3,908,584	+2.791%
2021-06-21	54.6000	54.6450	54.4800	54.5800	+0.220%	3,004,034	+2.583%
2021-06-18	54.6500	54.6800	54.3600	54.4600	-0.329%	7,383,609	+2.809%
2021-06-17	54.6800	54.7800	54.6300	54.6400	-0.037%	2,763,038	+2.471%
2021-06-16	54.6500	54.8300	54.6000	54.6600	+0.110%	6,530,208	+2.433%
2021-06-15	54.7500	54.8800	54.6000	54.6000	-0.146%	5,018,976	+2.546%
2021-06-14	54.9000	54.9200	54.6800	54.6800	-0.455%	10,052,928	+2.396%
2021-06-11	54.9800	55.0500	54.7600	54.9300	-0.055%	13,546,125	+1.930%
2021-06-10	54.9300	54.9900	54.8500	54.9600	+0.109%	9,678,408	+1.874%
2021-06-09	54.9200	54.9800	54.8300	54.9000	0.000%	4,260,737	+1.985%
2021-06-08	54.9300	55.0600	54.8800	54.9000	-0.036%	5,822,752	+1.985%
2021-06-07	54.9500	55.1004	54.9000	54.9200	+0.073%	8,034,320	+1.948%
2021-06-04	54.8800	55.0400	54.8300	54.8800	+2.484%	22,381,809	+2.023%
2021-06-03	53.0500	53.6500	53.0200	53.5500	+0.809%	4,941,205	+4.556%
2021-06-02	53.0600	53.3100	53.0200	53.1200	+0.057%	4,749,566	+5.403%
2021-06-01	52.9300	53.1100	52.9250	53.0900	+0.359%	3,777,973	+5.462%
2021-05-28	52.7500	53.0250	52.5950	52.9000	+0.265%	7,656,548	+5.841%
2021-05-27	52.7200	52.9800	52.6600	52.7600	+0.228%	4,465,884	+6.122%
2021-05-26	52.9300	52.9400	52.5900	52.6400	-0.548%	7,245,821	+6.364%
2021-05-25	52.9800	53.0800	52.8000	52.9300	+0.076%	4,096,400	+5.781%
2021-05-24	52.9900	53.0800	52.8800	52.8900	+0.076%	4,067,394	+5.861%
2021-05-21	53.1000	53.1400	52.8500	52.8500	-0.245%	3,411,688	+5.941%
2021-05-20	52.9300	53.1600	52.8000	52.9800	+0.208%	3,981,198	+5.681%
2021-05-19	52.6200	52.8700	52.5400	52.8700	-0.076%	4,773,587	+5.901%
2021-05-18	52.6300	52.9850	52.6050	52.9100	+0.743%	7,533,602	+5.821%
2021-05-17	52.6400	52.7000	52.4500	52.5200	-0.076%	3,659,142	+6.607%
2021-05-14	52.8500	52.8900	52.4800	52.5600	-0.379%	6,506,702	+6.526%
2021-05-13	52.6500	52.8050	52.4700	52.7600	+0.591%	4,571,763	+6.122%
2021-05-12	52.5200	52.6400	52.3100	52.4500	-0.285%	7,712,789	+6.749%
2021-05-11	52.5200	52.8500	52.4900	52.6000	-0.247%	8,518,939	+6.445%
2021-05-10	52.9000	52.9000	52.6600	52.7300	-0.151%	6,742,504	+6.182%
2021-05-07	53.1500	53.1810	52.7700	52.8100	-0.509%	10,519,718	+6.022%
2021-05-06	53.0600	53.1500	52.7950	53.0800	-0.207%	6,037,223	+5.482%
2021-05-05	53.1900	53.3000	53.0000	53.1900	+0.548%	8,444,497	+5.264%
2021-05-04	53.0800	53.1500	52.7600	52.9000	-0.358%	9,897,926	+5.841%
2021-05-03	53.1700	53.2100	52.9800	53.0900	-0.150%	6,258,539	+5.462%
2021-04-30	53.1000	53.2500	53.0300	53.1700	-0.075%	8,077,235	+5.304%
2021-04-29	53.1300	53.2400	53.0500	53.2100	+0.207%	5,466,329	+5.225%
2021-04-28	53.2000	53.2500	53.0700	53.1000	-0.132%	7,427,855	+5.443%
2021-04-27	53.1600	53.2500	53.1100	53.1700	-0.131%	6,260,430	+5.304%
2021-04-26	53.1500	53.2550	53.1000	53.2400	+0.283%	5,711,481	+5.165%
2021-04-23	53.1800	53.2876	53.0400	53.0900	-0.019%	7,486,924	+5.462%
2021-04-22	53.1800	53.2500	53.0300	53.1000	-0.225%	10,626,437	+5.443%
2021-04-21	53.0500	53.2700	53.0200	53.2200	+0.245%	6,514,590	+5.205%
2021-04-20	53.2300	53.2300	52.9500	53.0900	-0.207%	13,864,178	+5.462%
2021-04-19	53.1500	53.3200	53.0000	53.2000	-0.262%	16,784,164	+5.244%
2021-04-16	53.0000	53.5100	52.9200	53.3400	+0.680%	18,108,325	+4.968%
2021-04-15	53.0000	53.1600	52.8300	52.9800	+0.360%	36,173,710	+5.681%
2021-04-14	52.2500	53.0900	52.2500	52.7900	+1.053%	20,702,282	+6.062%
2021-04-13	52.8200	53.0300	51.9002	52.2400	-1.154%	45,358,299	+7.178%
2021-04-12	53.7500	53.9300	52.7400	52.8500	+15.950%	108,018,997	+5.941%
2021-04-09	45.2000	45.6100	44.5700	45.5800	+0.796%	1,597,252	+22.839%
2021-04-08	45.9000	46.5100	44.8300	45.2200	-0.066%	4,412,816	+23.817%
2021-04-07	44.4700	45.7650	44.0950	45.2500	+2.306%	5,233,902	+23.735%
2021-04-06	44.2400	44.7900	44.0000	44.2300	-0.045%	1,931,215	+26.588%
2021-04-05	45.5600	45.6900	43.9850	44.2500	-1.470%	2,695,213	+26.531%
2021-04-01	44.2900	45.4300	44.0700	44.9100	+2.910%	1,908,851	+24.672%
2021-03-31	42.5800	44.3200	42.3050	43.6400	+3.707%	3,052,351	+28.300%
2021-03-30	41.6300	42.5050	40.7500	42.0800	+0.262%	4,830,634	+33.056%
2021-03-29	42.8400	43.0550	41.4400	41.9700	-2.667%	4,233,274	+33.405%
2021-03-26	41.9500	43.1400	41.6000	43.1200	+3.059%	3,581,637	+29.847%
2021-03-25	41.7900	42.3000	41.2700	41.8400	-1.483%	4,695,918	+33.819%
2021-03-24	44.1500	44.2400	42.2300	42.4700	-3.631%	3,296,913	+31.834%
2021-03-23	45.2000	46.0000	43.6300	44.0700	-2.500%	3,175,496	+27.048%
2021-03-22	45.2100	45.8800	44.4000	45.2000	+0.422%	4,523,136	+23.872%
2021-03-19	43.2400	45.1600	43.0050	45.0100	+4.093%	3,006,376	+24.395%
2021-03-18	44.1800	44.3450	43.0500	43.2400	-3.868%	1,870,424	+29.487%
2021-03-17	44.5700	45.3800	43.9100	44.9800	-0.663%	1,553,765	+24.478%
2021-03-16	45.2800	46.1400	44.7800	45.2800	+0.667%	2,685,453	+23.653%
2021-03-15	44.4000	45.0600	44.0750	44.9800	+1.650%	2,207,076	+24.478%
2021-03-12	43.5600	44.4300	43.3700	44.2500	-0.360%	1,221,917	+26.531%
2021-03-11	43.6500	44.7700	43.0900	44.4100	+4.519%	2,112,654	+26.075%
2021-03-10	42.9400	44.2300	42.4450	42.4900	+0.331%	2,783,710	+31.772%
2021-03-09	41.6500	43.1500	41.4100	42.3500	+4.957%	4,419,150	+32.208%
2021-03-08	42.5000	42.9700	39.9300	40.3500	-5.237%	3,605,600	+38.761%
2021-03-05	42.5400	43.8200	39.9000	42.5800	+1.188%	2,677,315	+31.494%
2021-03-04	42.9100	43.4800	40.5100	42.0800	-2.457%	4,490,099	+33.056%
2021-03-03	44.2200	44.6100	42.5820	43.1400	-3.078%	2,463,725	+29.787%
2021-03-02	46.0600	46.1700	44.4700	44.5100	-3.155%	2,210,993	+25.792%
2021-03-01	45.0500	46.1600	44.6300	45.9600	+3.049%	2,653,095	+21.823%
2021-02-26	43.3900	44.9200	42.8800	44.6000	+3.673%	3,164,624	+25.538%
2021-02-25	44.6200	44.9098	42.7400	43.0200	-3.984%	3,673,389	+30.149%
2021-02-24	44.8900	45.1900	43.4200	44.8050	-0.256%	2,501,387	+24.964%
2021-02-23	44.0000	45.2850	42.6100	44.9200	-0.619%	4,012,825	+24.644%
2021-02-22	47.4100	47.6000	45.0300	45.2000	-6.146%	3,063,354	+23.872%
2021-02-19	48.7800	48.9400	47.7300	48.1600	-0.434%	2,781,093	+16.258%
2021-02-18	47.7600	48.7700	47.1900	48.3700	-0.473%	1,638,279	+15.754%
2021-02-17	48.5000	48.9999	47.7500	48.6000	-0.816%	1,860,667	+15.206%
2021-02-16	49.9000	49.9100	48.5300	49.0000	-1.289%	2,457,283	+14.265%
2021-02-12	49.0900	49.8500	48.6200	49.6400	+0.751%	2,689,852	+12.792%
2021-02-11	49.8500	49.8500	48.4300	49.2700	+0.041%	1,383,381	+13.639%
2021-02-10	49.4900	50.0700	48.8100	49.2500	+0.305%	3,542,228	+13.685%
2021-02-09	49.2100	49.7400	47.6700	49.1000	-2.792%	4,274,578	+14.033%
2021-02-08	50.8400	51.6200	48.8200	50.5100	+0.258%	3,537,253	+10.849%
2021-02-05	49.8000	50.5800	49.0600	50.3800	+1.675%	3,226,435	+11.135%
2021-02-04	48.3200	49.7500	48.1000	49.5500	+3.122%	3,130,538	+12.997%
2021-02-03	47.4700	48.0600	46.3100	48.0500	+1.629%	2,316,699	+16.524%
2021-02-02	47.3400	47.9300	46.1700	47.2800	+1.831%	3,213,783	+18.422%
2021-02-01	46.4800	46.9700	45.5900	46.4300	+1.954%	3,781,542	+20.590%
2021-01-29	45.9500	46.2800	44.4100	45.5400	-1.000%	4,704,178	+22.947%
2021-01-28	43.4400	46.4400	43.4300	46.0000	+7.226%	7,384,167	+21.717%
2021-01-27	46.8200	46.8900	42.1900	42.9000	-10.232%	7,700,778	+30.513%
2021-01-26	48.4200	48.7300	46.7500	47.7900	-1.076%	7,546,875	+17.158%
2021-01-25	49.5500	49.8700	47.7900	48.3100	-1.004%	3,267,179	+15.897%
2021-01-22	50.0000	50.2350	48.2900	48.8000	-2.341%	4,137,908	+14.734%
2021-01-21	50.6600	50.8700	49.5800	49.9700	+0.241%	2,339,434	+12.047%
2021-01-20	50.0300	50.9700	49.7000	49.8500	-0.280%	2,596,545	+12.317%
2021-01-19	49.7100	50.0000	49.0400	49.9900	+2.439%	3,251,626	+12.002%
2021-01-15	50.2700	50.9500	48.3200	48.8000	-2.808%	2,496,752	+14.734%
2021-01-14	48.5800	50.5950	48.4500	50.2100	+3.377%	2,753,986	+11.512%
2021-01-13	49.7200	49.7500	48.4700	48.5700	+1.293%	3,131,795	+15.277%
2021-01-12	48.0000	48.7200	47.5700	47.9500	-0.312%	3,437,828	+16.767%
2021-01-11	46.8700	48.1550	46.3200	48.1000	+1.455%	3,127,661	+16.403%
2021-01-08	46.1400	47.5400	46.1400	47.4100	+2.953%	3,798,678	+18.097%
2021-01-07	44.9100	46.4800	44.8850	46.0500	+4.044%	4,441,091	+21.585%
2021-01-06	42.8400	45.4800	42.7000	44.2600	+1.817%	2,722,693	+26.502%
2021-01-05	43.7000	44.0800	43.1700	43.4700	-0.526%	1,057,819	+28.801%
2021-01-04	44.1000	44.4500	42.4200	43.7000	-0.885%	3,376,314	+28.124%
2020-12-31	43.8600	44.5000	43.4200	44.0900	+0.273%	2,026,555	+26.990%
2020-12-30	44.1100	44.3600	43.5100	43.9700	+0.710%	2,275,923	+27.337%
2020-12-29	43.9600	44.1100	43.0300	43.6600	-0.479%	1,519,865	+28.241%
2020-12-28	44.3900	44.4000	43.3900	43.8700	+0.297%	1,777,112	+27.627%
2020-12-24	43.7200	44.1700	43.5600	43.7400	+0.482%	410,443	+28.006%
2020-12-23	43.9300	44.5000	43.3000	43.5300	-1.046%	1,444,191	+28.624%
2020-12-22	44.8600	44.9283	43.9400	43.9900	-0.901%	1,907,404	+27.279%
2020-12-21	43.0600	44.5100	42.7700	44.3900	+2.494%	2,815,500	+26.132%
2020-12-18	43.4500	43.8900	43.0003	43.3100	+0.185%	3,103,253	+29.277%
2020-12-17	43.5600	43.8500	43.0700	43.2300	+0.046%	1,875,830	+29.517%
2020-12-16	42.9530	43.5500	42.6400	43.2100	+0.723%	2,795,485	+29.576%
2020-12-15	42.4100	42.9700	42.0000	42.9000	+1.659%	2,787,275	+30.513%
2020-12-14	43.5700	43.9700	41.9900	42.2000	-3.311%	3,883,289	+32.678%
2020-12-11	42.4400	43.7500	42.1500	43.6450	+2.213%	3,058,444	+28.285%
2020-12-10	42.4600	43.0300	41.9300	42.7000	-0.234%	1,793,525	+31.124%
2020-12-09	42.2400	42.8800	42.2200	42.8000	+0.943%	4,388,030	+30.818%
2020-12-08	41.2900	42.4300	41.1800	42.4000	+2.230%	3,314,051	+32.052%
2020-12-07	42.2100	42.4800	41.3800	41.4750	-1.391%	2,682,100	+34.997%
2020-12-04	42.3900	42.4000	41.3700	42.0600	+0.167%	2,700,006	+33.119%
2020-12-03	42.0000	42.9900	41.8500	41.9900	-0.486%	4,928,937	+33.341%
2020-12-02	41.0800	42.5300	41.0100	42.1950	-0.177%	2,802,035	+32.693%
2020-12-01	43.2500	43.5000	41.6100	42.2700	-1.994%	2,561,882	+32.458%
2020-11-30	43.5000	43.9500	42.1400	43.1300	+0.960%	6,280,464	+29.817%
2020-11-27	42.9600	43.1700	42.2900	42.7200	-0.350%	2,029,945	+31.063%
2020-11-25	41.5000	42.9800	40.7100	42.8700	+2.979%	3,214,352	+30.604%
2020-11-24	42.5000	42.6000	41.2600	41.6300	-1.862%	5,270,581	+34.494%
2020-11-23	41.3800	42.4500	41.2000	42.4200	+2.637%	4,460,802	+31.990%
2020-11-20	39.0400	41.5800	38.6100	41.3300	+4.080%	9,890,700	+35.471%
2020-11-19	37.5700	40.0800	36.5500	39.7100	+17.001%	17,411,366	+40.997%
2020-11-18	34.4100	34.8500	33.7100	33.9400	-1.452%	4,767,263	+64.968%
2020-11-17	34.7919	35.0000	34.1900	34.4400	-0.692%	2,821,310	+62.573%
2020-11-16	34.9704	34.9704	34.1400	34.6800	+0.115%	2,793,761	+61.448%
2020-11-13	34.9400	35.4800	34.5100	34.6400	+0.116%	1,932,462	+61.634%
2020-11-12	34.8300	36.3500	34.0700	34.6000	-0.432%	7,327,085	+61.821%
2020-11-11	33.7700	34.9600	33.6700	34.7500	+3.886%	2,163,752	+61.122%
2020-11-10	33.5700	33.6500	32.0600	33.4500	-1.589%	2,775,426	+67.384%
2020-11-09	34.4900	35.0000	33.3800	33.9900	-1.393%	2,866,589	+64.725%
2020-11-06	34.1500	34.6900	34.0100	34.4700	+0.466%	1,836,789	+62.431%
2020-11-05	34.3000	34.9000	34.2000	34.3100	+1.509%	1,935,538	+63.189%
2020-11-04	33.5500	34.3200	33.0300	33.8000	+3.776%	1,984,135	+65.651%
2020-11-03	31.6800	32.6750	31.5200	32.5700	+3.397%	2,549,492	+71.907%
2020-11-02	31.9800	32.4400	31.0500	31.5000	-1.285%	5,157,332	+77.746%
2020-10-30	32.5200	32.6400	31.5650	31.9100	-2.087%	2,182,160	+75.462%
2020-10-29	32.2500	32.7500	32.0850	32.5900	+1.054%	2,421,994	+71.801%
2020-10-28	32.8800	32.8900	31.9800	32.2500	-3.356%	1,574,133	+73.612%
2020-10-27	33.3600	33.5850	33.0800	33.3700	+0.999%	1,414,566	+67.785%
2020-10-26	34.0200	34.1600	32.5250	33.0400	-3.673%	1,676,633	+69.461%
2020-10-23	33.6700	34.3100	33.2800	34.3000	+2.205%	1,046,743	+63.236%
2020-10-22	33.5000	33.9000	33.0810	33.5600	+0.119%	2,214,931	+66.836%
2020-10-21	34.1100	34.5250	33.3750	33.5200	-1.614%	2,568,248	+67.035%
2020-10-20	34.7700	34.7700	34.0400	34.0700	-0.642%	4,527,882	+64.338%
2020-10-19	35.0700	35.6500	34.1550	34.2900	-1.860%	3,483,296	+63.284%
2020-10-16	34.9200	35.2500	34.5721	34.9400	+0.345%	1,694,666	+60.246%
2020-10-15	34.7500	34.9438	34.1500	34.8200	+0.144%	1,435,982	+60.798%
2020-10-14	35.3400	35.4310	34.1000	34.7700	-1.208%	3,733,258	+61.030%
2020-10-13	34.5250	35.3800	34.2100	35.1950	+2.222%	3,531,170	+59.085%
2020-10-12	34.9000	35.1900	34.2200	34.4300	+0.291%	1,952,729	+62.620%
2020-10-09	34.0000	34.6650	33.9100	34.3300	+1.568%	1,913,134	+63.094%
2020-10-08	33.8300	34.3100	33.3850	33.8000	-0.647%	1,880,555	+65.651%
2020-10-07	33.7300	34.4400	33.6800	34.0200	+1.674%	1,726,757	+64.580%
2020-10-06	33.4200	33.9900	33.1300	33.4600	+0.030%	1,479,439	+67.334%
2020-10-05	33.0000	33.6000	33.0000	33.4500	+2.419%	1,536,527	+67.384%
2020-10-02	32.8300	33.7300	32.3900	32.6600	-3.373%	1,959,042	+71.433%
2020-10-01	33.5000	34.1450	33.3300	33.8000	+1.838%	4,433,276	+65.651%
2020-09-30	33.0600	33.5300	32.7900	33.1900	+0.363%	3,049,411	+68.695%
2020-09-29	33.2800	33.6400	32.9800	33.0700	-0.601%	3,367,720	+69.308%
2020-09-28	33.5400	33.6500	33.0499	33.2700	+0.392%	2,509,168	+68.290%
2020-09-25	32.3200	33.1900	31.9500	33.1400	+2.919%	4,228,134	+68.950%
2020-09-24	32.3000	32.7550	32.0800	32.2000	-1.484%	4,789,959	+73.882%
2020-09-23	33.5400	34.3400	32.5550	32.6850	-2.520%	4,693,202	+71.302%
2020-09-22	33.0000	33.7200	32.5700	33.5300	+2.008%	3,178,362	+66.985%
2020-09-21	32.7800	33.2300	32.1850	32.8700	-0.725%	2,995,482	+70.338%
2020-09-18	33.2500	33.8700	33.0200	33.1100	+0.394%	6,262,242	+69.103%
2020-09-17	32.6214	33.0600	32.1800	32.9800	-0.663%	6,142,066	+69.770%
2020-09-16	33.0000	34.1200	32.6800	33.2000	+0.698%	10,418,247	+68.645%
2020-09-15	31.8000	33.0500	31.6400	32.9700	+4.866%	5,551,495	+69.821%