PFPT
Proofpoint, Inc.
stockNASDAQ
InactiveAug 30, 2021
175.90USD-0.023%(-0.04)5,512,954
PFPT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-08-30 | 175.95 | 175.99 | 175.79 | 175.90 | -0.023% | 5,512,954 | 0.000% |
| 2021-08-27 | 175.86 | 175.96 | 175.86 | 175.94 | +0.028% | 821,856 | -0.023% |
| 2021-08-26 | 175.90 | 175.98 | 175.60 | 175.89 | +0.314% | 1,626,807 | +0.006% |
| 2021-08-25 | 175.05 | 175.48 | 174.88 | 175.34 | +0.223% | 503,851 | +0.319% |
| 2021-08-24 | 175.10 | 175.35 | 174.76 | 174.95 | -0.183% | 1,236,545 | +0.543% |
| 2021-08-23 | 175.15 | 175.39 | 174.75 | 175.27 | +0.126% | 759,368 | +0.359% |
| 2021-08-20 | 174.90 | 175.05 | 174.60 | 175.05 | +0.103% | 523,171 | +0.486% |
| 2021-08-19 | 174.77 | 174.89 | 174.55 | 174.87 | -0.011% | 677,967 | +0.589% |
| 2021-08-18 | 174.80 | 174.92 | 174.70 | 174.89 | +0.051% | 601,100 | +0.578% |
| 2021-08-17 | 174.82 | 175.14 | 174.64 | 174.80 | +0.023% | 514,662 | +0.629% |
| 2021-08-16 | 174.71 | 174.89 | 174.55 | 174.76 | -0.063% | 242,090 | +0.652% |
| 2021-08-13 | 174.58 | 174.87 | 174.26 | 174.87 | +0.178% | 645,142 | +0.589% |
| 2021-08-12 | 174.62 | 174.96 | 174.28 | 174.56 | -0.023% | 603,534 | +0.768% |
| 2021-08-11 | 174.60 | 174.82 | 174.55 | 174.60 | +0.029% | 482,504 | +0.745% |
| 2021-08-10 | 174.72 | 174.85 | 174.51 | 174.55 | -0.103% | 564,277 | +0.773% |
| 2021-08-09 | 174.70 | 174.82 | 174.55 | 174.73 | -0.097% | 353,020 | +0.670% |
| 2021-08-06 | 174.50 | 175.02 | 174.48 | 174.90 | +0.040% | 779,543 | +0.572% |
| 2021-08-05 | 174.40 | 174.87 | 174.40 | 174.83 | +0.241% | 265,533 | +0.612% |
| 2021-08-04 | 174.51 | 174.60 | 173.59 | 174.41 | -0.109% | 1,271,285 | +0.854% |
| 2021-08-03 | 174.60 | 174.84 | 174.40 | 174.60 | -0.120% | 394,758 | +0.745% |
| 2021-08-02 | 174.69 | 174.82 | 174.48 | 174.81 | +0.086% | 344,848 | +0.624% |
| 2021-07-30 | 174.55 | 175.00 | 174.50 | 174.66 | +0.017% | 618,373 | +0.710% |
| 2021-07-29 | 174.60 | 174.90 | 174.52 | 174.63 | -0.006% | 514,127 | +0.727% |
| 2021-07-28 | 174.86 | 174.88 | 174.53 | 174.64 | -0.046% | 705,771 | +0.721% |
| 2021-07-27 | 174.81 | 175.02 | 174.54 | 174.72 | -0.023% | 643,850 | +0.675% |
| 2021-07-26 | 174.81 | 175.00 | 174.62 | 174.76 | +0.149% | 909,755 | +0.652% |
| 2021-07-23 | 175.05 | 175.19 | 174.13 | 174.50 | -0.297% | 2,750,067 | +0.802% |
| 2021-07-22 | 175.00 | 175.25 | 174.95 | 175.02 | +0.011% | 458,746 | +0.503% |
| 2021-07-21 | 174.75 | 175.06 | 174.60 | 175.00 | +0.218% | 728,982 | +0.514% |
| 2021-07-20 | 174.60 | 174.86 | 174.49 | 174.62 | +0.023% | 862,389 | +0.733% |
| 2021-07-19 | 174.06 | 174.76 | 174.06 | 174.58 | +0.247% | 876,416 | +0.756% |
| 2021-07-16 | 174.35 | 174.75 | 174.02 | 174.15 | -0.086% | 1,419,218 | +1.005% |
| 2021-07-15 | 174.10 | 174.46 | 173.70 | 174.30 | +0.161% | 649,869 | +0.918% |
| 2021-07-14 | 173.65 | 174.13 | 173.51 | 174.02 | +0.381% | 620,600 | +1.080% |
| 2021-07-13 | 173.55 | 173.79 | 173.33 | 173.36 | -0.190% | 745,025 | +1.465% |
| 2021-07-12 | 173.69 | 173.80 | 173.40 | 173.69 | +0.023% | 996,837 | +1.272% |
| 2021-07-09 | 173.54 | 173.75 | 173.35 | 173.65 | +0.078% | 597,030 | +1.296% |
| 2021-07-08 | 173.38 | 173.64 | 173.04 | 173.51 | -0.014% | 677,308 | +1.375% |
| 2021-07-07 | 174.01 | 174.04 | 173.40 | 173.54 | -0.264% | 981,878 | +1.360% |
| 2021-07-06 | 174.00 | 174.06 | 173.79 | 174.00 | +0.115% | 577,679 | +1.092% |
| 2021-07-02 | 173.74 | 174.19 | 173.64 | 173.80 | +0.098% | 527,961 | +1.208% |
| 2021-07-01 | 173.56 | 174.05 | 173.51 | 173.63 | -0.075% | 404,212 | +1.307% |
| 2021-06-30 | 173.55 | 173.79 | 173.35 | 173.76 | +0.069% | 659,002 | +1.232% |
| 2021-06-29 | 173.62 | 173.78 | 173.44 | 173.64 | +0.086% | 335,385 | +1.302% |
| 2021-06-28 | 173.50 | 173.98 | 173.35 | 173.49 | +0.069% | 674,830 | +1.389% |
| 2021-06-25 | 173.20 | 173.89 | 173.13 | 173.37 | +0.075% | 526,872 | +1.459% |
| 2021-06-24 | 173.01 | 173.47 | 172.93 | 173.24 | +0.139% | 444,051 | +1.535% |
| 2021-06-23 | 173.49 | 173.58 | 172.75 | 173.00 | -0.064% | 945,227 | +1.676% |
| 2021-06-22 | 173.57 | 173.90 | 172.99 | 173.11 | -0.167% | 1,031,982 | +1.612% |
| 2021-06-21 | 173.38 | 173.63 | 173.20 | 173.40 | +0.173% | 939,712 | +1.442% |
| 2021-06-18 | 173.55 | 173.85 | 172.72 | 173.10 | -0.305% | 2,063,561 | +1.618% |
| 2021-06-17 | 173.61 | 173.97 | 173.37 | 173.63 | 0.000% | 890,465 | +1.307% |
| 2021-06-16 | 174.00 | 174.12 | 173.50 | 173.63 | +0.046% | 1,134,530 | +1.307% |
| 2021-06-15 | 173.91 | 174.11 | 173.50 | 173.55 | -0.241% | 1,669,764 | +1.354% |
| 2021-06-14 | 173.60 | 174.00 | 173.60 | 173.97 | +0.236% | 780,929 | +1.109% |
| 2021-06-11 | 173.70 | 174.00 | 173.47 | 173.56 | -0.023% | 820,801 | +1.348% |
| 2021-06-10 | 173.75 | 174.13 | 173.60 | 173.60 | -0.138% | 1,963,725 | +1.325% |
| 2021-06-09 | 174.20 | 174.37 | 173.74 | 173.84 | -0.035% | 616,198 | +1.185% |
| 2021-06-08 | 174.00 | 174.61 | 173.50 | 173.90 | -0.057% | 871,790 | +1.150% |
| 2021-06-07 | 173.93 | 174.20 | 173.62 | 174.00 | +0.029% | 807,081 | +1.092% |
| 2021-06-04 | 173.02 | 173.96 | 172.95 | 173.95 | +0.549% | 963,841 | +1.121% |
| 2021-06-03 | 173.08 | 173.21 | 172.86 | 173.00 | -0.121% | 1,322,955 | +1.676% |
| 2021-06-02 | 173.02 | 173.53 | 172.82 | 173.21 | +0.145% | 1,062,541 | +1.553% |
| 2021-06-01 | 172.71 | 173.30 | 172.68 | 172.96 | +0.087% | 1,035,910 | +1.700% |
| 2021-05-28 | 172.78 | 173.05 | 172.61 | 172.81 | +0.017% | 668,469 | +1.788% |
| 2021-05-27 | 171.18 | 173.06 | 171.00 | 172.78 | +0.964% | 1,893,309 | +1.806% |
| 2021-05-26 | 171.00 | 171.20 | 170.91 | 171.13 | +0.176% | 1,022,324 | +2.787% |
| 2021-05-25 | 172.20 | 172.20 | 170.72 | 170.83 | -0.140% | 1,450,247 | +2.968% |
| 2021-05-24 | 171.08 | 171.39 | 170.90 | 171.07 | -0.053% | 2,237,744 | +2.823% |
| 2021-05-21 | 171.21 | 171.54 | 170.95 | 171.16 | +0.205% | 1,411,452 | +2.769% |
| 2021-05-20 | 171.10 | 171.46 | 170.80 | 170.81 | -0.053% | 1,619,240 | +2.980% |
| 2021-05-19 | 171.17 | 171.45 | 170.69 | 170.90 | -0.099% | 1,701,883 | +2.926% |
| 2021-05-18 | 171.96 | 172.10 | 171.05 | 171.07 | -0.465% | 2,204,419 | +2.823% |
| 2021-05-17 | 171.66 | 172.41 | 171.39 | 171.87 | +0.058% | 1,707,572 | +2.345% |
| 2021-05-14 | 171.47 | 171.99 | 171.13 | 171.77 | +0.497% | 1,546,175 | +2.404% |
| 2021-05-13 | 171.50 | 171.97 | 170.75 | 170.92 | -0.105% | 2,836,919 | +2.914% |
| 2021-05-12 | 170.90 | 172.15 | 170.44 | 171.10 | +0.117% | 3,329,671 | +2.805% |
| 2021-05-11 | 171.26 | 171.78 | 170.70 | 170.90 | -0.245% | 4,786,267 | +2.926% |
| 2021-05-10 | 172.35 | 172.66 | 171.19 | 171.32 | -0.598% | 4,547,831 | +2.673% |
| 2021-05-07 | 172.00 | 172.89 | 171.74 | 172.35 | +0.320% | 2,783,543 | +2.060% |
| 2021-05-06 | 172.00 | 172.18 | 171.53 | 171.80 | -0.093% | 3,367,942 | +2.386% |
| 2021-05-05 | 171.97 | 172.40 | 171.74 | 171.96 | +0.128% | 3,433,363 | +2.291% |
| 2021-05-04 | 172.14 | 172.26 | 171.71 | 171.74 | -0.157% | 6,505,231 | +2.422% |
| 2021-05-03 | 172.11 | 172.43 | 171.72 | 172.01 | -0.058% | 4,113,189 | +2.261% |
| 2021-04-30 | 172.15 | 172.50 | 171.93 | 172.11 | +0.064% | 5,636,084 | +2.202% |
| 2021-04-29 | 172.50 | 172.67 | 171.94 | 172.00 | -0.174% | 4,944,876 | +2.267% |
| 2021-04-28 | 172.50 | 172.63 | 172.20 | 172.30 | +0.035% | 4,865,814 | +2.089% |
| 2021-04-27 | 172.63 | 173.00 | 172.15 | 172.24 | -0.266% | 7,535,321 | +2.125% |
| 2021-04-26 | 174.00 | 174.25 | 172.24 | 172.70 | +31.052% | 14,105,270 | +1.853% |
| 2021-04-23 | 130.99 | 132.45 | 130.99 | 131.78 | +0.865% | 215,970 | +33.480% |
| 2021-04-22 | 130.47 | 132.56 | 130.20 | 130.65 | -0.076% | 283,221 | +34.635% |
| 2021-04-21 | 129.46 | 132.30 | 128.66 | 130.75 | +0.569% | 331,204 | +34.532% |
| 2021-04-20 | 135.60 | 136.33 | 129.08 | 130.01 | -4.137% | 992,897 | +35.297% |
| 2021-04-19 | 135.51 | 136.50 | 133.63 | 135.62 | -0.616% | 342,492 | +29.701% |
| 2021-04-16 | 136.37 | 137.52 | 135.22 | 136.46 | -0.727% | 566,331 | +28.902% |
| 2021-04-15 | 136.58 | 138.69 | 136.29 | 137.46 | +1.454% | 389,402 | +27.964% |
| 2021-04-14 | 136.68 | 139.79 | 135.00 | 135.49 | +0.534% | 451,973 | +29.825% |
| 2021-04-13 | 131.99 | 136.18 | 131.99 | 134.77 | +2.308% | 367,643 | +30.519% |
| 2021-04-12 | 130.88 | 133.13 | 130.62 | 131.73 | +0.305% | 322,385 | +33.531% |
| 2021-04-09 | 131.63 | 132.32 | 129.50 | 131.33 | -0.205% | 256,306 | +33.937% |
| 2021-04-08 | 131.13 | 132.69 | 130.67 | 131.60 | +0.920% | 287,662 | +33.663% |
| 2021-04-07 | 129.73 | 130.46 | 128.72 | 130.40 | +0.757% | 332,197 | +34.893% |
| 2021-04-06 | 128.91 | 131.00 | 127.39 | 129.42 | +0.023% | 454,616 | +35.914% |
| 2021-04-05 | 129.67 | 130.03 | 128.17 | 129.39 | +0.646% | 568,384 | +35.946% |
| 2021-04-01 | 127.40 | 130.94 | 127.40 | 128.56 | +2.202% | 442,571 | +36.823% |
| 2021-03-31 | 125.88 | 129.34 | 124.99 | 125.79 | +0.415% | 473,869 | +39.836% |
| 2021-03-30 | 127.03 | 127.61 | 124.42 | 125.27 | -2.133% | 257,674 | +40.417% |
| 2021-03-29 | 127.80 | 129.03 | 125.01 | 128.00 | +0.016% | 366,623 | +37.422% |
| 2021-03-26 | 125.58 | 128.11 | 124.82 | 127.98 | +1.346% | 340,716 | +37.443% |
| 2021-03-25 | 127.71 | 127.71 | 125.43 | 126.28 | -2.124% | 356,418 | +39.294% |
| 2021-03-24 | 132.27 | 132.27 | 129.02 | 129.02 | -1.338% | 527,717 | +36.335% |
| 2021-03-23 | 129.64 | 132.53 | 129.53 | 130.77 | +0.918% | 344,326 | +34.511% |
| 2021-03-22 | 128.03 | 130.51 | 127.80 | 129.58 | +1.448% | 293,852 | +35.746% |
| 2021-03-19 | 123.68 | 128.03 | 123.35 | 127.73 | +3.025% | 612,276 | +37.712% |
| 2021-03-18 | 125.69 | 126.34 | 122.78 | 123.98 | -3.019% | 393,474 | +41.878% |
| 2021-03-17 | 130.52 | 131.10 | 126.16 | 127.84 | -2.694% | 622,472 | +37.594% |
| 2021-03-16 | 129.42 | 132.28 | 129.28 | 131.38 | +1.877% | 462,202 | +33.886% |
| 2021-03-15 | 123.54 | 129.29 | 123.54 | 128.96 | +2.782% | 433,738 | +36.399% |
| 2021-03-12 | 125.12 | 126.33 | 123.84 | 125.47 | -0.736% | 316,946 | +40.193% |
| 2021-03-11 | 127.71 | 129.60 | 126.15 | 126.40 | +0.103% | 573,201 | +39.161% |
| 2021-03-10 | 130.28 | 132.40 | 125.08 | 126.27 | -2.577% | 530,588 | +39.305% |
| 2021-03-09 | 126.45 | 132.28 | 126.45 | 129.61 | +4.905% | 895,023 | +35.715% |
| 2021-03-08 | 119.26 | 125.82 | 119.12 | 123.55 | +3.762% | 1,105,392 | +42.372% |
| 2021-03-05 | 115.40 | 119.32 | 112.15 | 119.07 | +4.082% | 662,896 | +47.728% |
| 2021-03-04 | 117.41 | 117.80 | 113.87 | 114.40 | -2.647% | 609,107 | +53.759% |
| 2021-03-03 | 122.91 | 122.99 | 116.31 | 117.51 | -3.704% | 693,609 | +49.689% |
| 2021-03-02 | 125.00 | 125.47 | 121.99 | 122.03 | -1.818% | 477,765 | +44.145% |
| 2021-03-01 | 121.31 | 125.67 | 119.31 | 124.29 | +2.787% | 863,373 | +41.524% |
| 2021-02-26 | 123.19 | 124.34 | 119.98 | 120.92 | -2.523% | 706,287 | +45.468% |
| 2021-02-25 | 124.32 | 125.63 | 122.00 | 124.05 | -0.433% | 524,364 | +41.798% |
| 2021-02-24 | 124.89 | 125.98 | 123.83 | 124.59 | -0.899% | 618,593 | +41.183% |
| 2021-02-23 | 131.02 | 131.02 | 123.62 | 125.72 | -5.153% | 958,844 | +39.914% |
| 2021-02-22 | 134.49 | 137.24 | 132.10 | 132.55 | -4.729% | 763,248 | +32.705% |
| 2021-02-19 | 137.34 | 139.22 | 135.69 | 139.13 | +1.385% | 571,370 | +26.429% |
| 2021-02-18 | 134.26 | 137.94 | 133.61 | 137.23 | +1.269% | 566,476 | +28.179% |
| 2021-02-17 | 135.12 | 135.67 | 133.55 | 135.51 | +0.646% | 481,928 | +29.806% |
| 2021-02-16 | 135.73 | 137.96 | 134.15 | 134.64 | -0.215% | 403,072 | +30.645% |
| 2021-02-12 | 134.00 | 135.98 | 132.87 | 134.93 | +0.619% | 675,250 | +30.364% |
| 2021-02-11 | 132.52 | 134.40 | 131.00 | 134.10 | +1.560% | 497,726 | +31.171% |
| 2021-02-10 | 131.21 | 133.07 | 131.02 | 132.04 | +0.633% | 520,174 | +33.217% |
| 2021-02-09 | 128.84 | 131.67 | 127.34 | 131.21 | +0.222% | 613,682 | +34.060% |
| 2021-02-08 | 129.20 | 132.86 | 129.08 | 130.92 | +1.331% | 397,242 | +34.357% |
| 2021-02-05 | 131.78 | 135.56 | 127.21 | 129.20 | -0.760% | 1,062,022 | +36.146% |
| 2021-02-04 | 130.09 | 130.90 | 127.45 | 130.19 | +1.009% | 842,577 | +35.110% |
| 2021-02-03 | 134.12 | 134.33 | 128.24 | 128.89 | -4.221% | 693,365 | +36.473% |
| 2021-02-02 | 136.38 | 136.38 | 131.30 | 134.57 | +3.024% | 620,494 | +30.713% |
| 2021-02-01 | 131.14 | 132.39 | 128.79 | 130.62 | +1.193% | 562,226 | +34.665% |
| 2021-01-29 | 130.76 | 130.76 | 127.10 | 129.08 | -0.967% | 631,220 | +36.272% |
| 2021-01-28 | 133.21 | 134.29 | 130.08 | 130.34 | -2.557% | 697,325 | +34.955% |
| 2021-01-27 | 135.03 | 136.79 | 131.42 | 133.76 | -0.838% | 479,847 | +31.504% |
| 2021-01-26 | 137.64 | 140.91 | 134.46 | 134.89 | -0.991% | 321,711 | +30.403% |
| 2021-01-25 | 139.57 | 140.24 | 134.29 | 136.24 | -1.247% | 371,001 | +29.110% |
| 2021-01-22 | 137.46 | 139.90 | 137.10 | 137.96 | -0.072% | 402,010 | +27.501% |
| 2021-01-21 | 139.78 | 140.34 | 137.41 | 138.06 | -0.137% | 365,240 | +27.408% |
| 2021-01-20 | 137.83 | 139.83 | 137.01 | 138.25 | +1.030% | 286,635 | +27.233% |
| 2021-01-19 | 138.00 | 138.00 | 134.86 | 136.84 | +1.086% | 360,899 | +28.544% |
| 2021-01-15 | 135.00 | 137.42 | 134.63 | 135.37 | +0.834% | 387,570 | +29.940% |
| 2021-01-14 | 134.53 | 136.80 | 133.01 | 134.25 | -0.923% | 415,941 | +31.024% |
| 2021-01-13 | 139.89 | 140.17 | 135.21 | 135.50 | -2.867% | 394,762 | +29.815% |
| 2021-01-12 | 136.52 | 140.81 | 134.34 | 139.50 | +1.455% | 578,648 | +26.093% |
| 2021-01-11 | 135.19 | 139.57 | 132.80 | 137.50 | +0.490% | 341,433 | +27.927% |
| 2021-01-08 | 136.15 | 139.05 | 135.27 | 136.83 | +1.808% | 461,009 | +28.554% |
| 2021-01-07 | 131.25 | 134.73 | 131.25 | 134.40 | +2.221% | 517,290 | +30.878% |
| 2021-01-06 | 130.51 | 132.54 | 129.24 | 131.48 | -1.202% | 654,879 | +33.785% |
| 2021-01-05 | 131.98 | 134.08 | 130.63 | 133.08 | +0.271% | 407,003 | +32.176% |
| 2021-01-04 | 136.23 | 136.29 | 131.70 | 132.72 | -2.705% | 953,435 | +32.535% |
| 2020-12-31 | 136.88 | 136.91 | 134.83 | 136.41 | +0.162% | 402,176 | +28.949% |
| 2020-12-30 | 132.96 | 136.49 | 132.96 | 136.19 | +1.992% | 830,707 | +29.158% |
| 2020-12-29 | 136.97 | 136.97 | 132.32 | 133.53 | -2.233% | 740,536 | +31.731% |
| 2020-12-28 | 136.94 | 137.72 | 135.26 | 136.58 | +1.073% | 674,667 | +28.789% |
| 2020-12-24 | 136.54 | 136.54 | 133.34 | 135.13 | -1.011% | 382,127 | +30.171% |
| 2020-12-23 | 137.00 | 137.84 | 135.06 | 136.51 | -0.263% | 486,825 | +28.855% |
| 2020-12-22 | 131.01 | 136.97 | 130.42 | 136.87 | +4.962% | 815,791 | +28.516% |
| 2020-12-21 | 129.15 | 131.07 | 127.22 | 130.40 | -0.542% | 1,415,112 | +34.893% |
| 2020-12-18 | 118.02 | 131.89 | 117.18 | 131.11 | +11.916% | 2,477,559 | +34.162% |
| 2020-12-17 | 117.77 | 117.77 | 115.09 | 117.15 | +2.404% | 666,248 | +50.149% |
| 2020-12-16 | 116.67 | 118.16 | 114.12 | 114.40 | -1.532% | 989,453 | +53.759% |
| 2020-12-15 | 120.00 | 120.00 | 115.79 | 116.18 | -2.566% | 664,398 | +51.403% |
| 2020-12-14 | 118.20 | 121.06 | 118.20 | 119.24 | +0.905% | 698,739 | +47.518% |
| 2020-12-11 | 115.19 | 118.18 | 115.19 | 118.17 | +1.985% | 497,865 | +48.853% |
| 2020-12-10 | 112.90 | 116.35 | 111.97 | 115.87 | +2.268% | 696,977 | +51.808% |
| 2020-12-09 | 115.61 | 115.61 | 111.47 | 113.30 | -1.487% | 654,479 | +55.252% |
| 2020-12-08 | 114.00 | 115.33 | 113.63 | 115.01 | +0.886% | 564,858 | +52.943% |
| 2020-12-07 | 109.75 | 114.10 | 109.71 | 114.00 | +3.750% | 960,100 | +54.298% |
| 2020-12-04 | 109.00 | 110.85 | 108.92 | 109.88 | +1.011% | 563,682 | +60.084% |
| 2020-12-03 | 106.41 | 109.98 | 106.41 | 108.78 | +1.835% | 749,805 | +61.703% |
| 2020-12-02 | 105.00 | 107.04 | 104.01 | 106.82 | +1.753% | 629,716 | +64.670% |
| 2020-12-01 | 102.70 | 106.00 | 100.70 | 104.98 | +1.440% | 714,095 | +67.556% |
| 2020-11-30 | 104.10 | 105.90 | 102.27 | 103.49 | +2.021% | 946,987 | +69.968% |
| 2020-11-27 | 98.51 | 101.50 | 98.50 | 101.44 | +3.669% | 364,653 | +73.403% |
| 2020-11-25 | 98.07 | 99.35 | 97.09 | 97.85 | -0.051% | 686,184 | +79.765% |
| 2020-11-24 | 97.63 | 98.51 | 97.01 | 97.90 | +0.648% | 893,776 | +79.673% |
| 2020-11-23 | 97.56 | 98.50 | 96.36 | 97.27 | -0.010% | 956,834 | +80.837% |
| 2020-11-20 | 98.18 | 99.33 | 97.06 | 97.28 | -0.896% | 580,987 | +80.818% |
| 2020-11-19 | 97.61 | 99.28 | 95.75 | 98.16 | +0.399% | 395,067 | +79.197% |
| 2020-11-18 | 99.36 | 100.67 | 97.52 | 97.77 | -2.745% | 537,779 | +79.912% |
| 2020-11-17 | 101.15 | 101.89 | 99.58 | 100.53 | -0.159% | 392,365 | +74.973% |
| 2020-11-16 | 100.00 | 101.63 | 98.77 | 100.69 | -0.198% | 466,378 | +74.695% |
| 2020-11-13 | 100.30 | 101.54 | 100.05 | 100.89 | +0.951% | 1,435,848 | +74.348% |
| 2020-11-12 | 101.45 | 102.99 | 99.68 | 99.94 | -0.557% | 746,287 | +76.006% |
| 2020-11-11 | 99.15 | 102.51 | 97.00 | 100.50 | +2.950% | 589,210 | +75.025% |
| 2020-11-10 | 99.19 | 100.00 | 94.83 | 97.62 | -2.086% | 686,017 | +80.188% |
| 2020-11-09 | 97.64 | 102.99 | 97.00 | 99.70 | +1.579% | 653,523 | +76.429% |
| 2020-11-06 | 98.00 | 98.99 | 97.49 | 98.15 | -1.098% | 447,874 | +79.215% |
| 2020-11-05 | 100.71 | 102.54 | 98.47 | 99.24 | +0.323% | 544,538 | +77.247% |
| 2020-11-04 | 96.98 | 101.37 | 96.98 | 98.92 | +3.940% | 555,595 | +77.820% |
| 2020-11-03 | 94.05 | 95.97 | 92.98 | 95.17 | +1.710% | 611,254 | +84.827% |
| 2020-11-02 | 95.75 | 97.95 | 91.60 | 93.57 | -2.267% | 708,254 | +87.988% |
| 2020-10-30 | 99.74 | 101.57 | 95.07 | 95.74 | -7.220% | 1,338,167 | +83.727% |
| 2020-10-29 | 104.01 | 104.91 | 101.91 | 103.19 | -1.045% | 616,565 | +70.462% |
| 2020-10-28 | 104.71 | 105.35 | 102.53 | 104.28 | -1.334% | 428,854 | +68.680% |
| 2020-10-27 | 106.33 | 108.00 | 105.59 | 105.69 | -0.826% | 373,216 | +66.430% |
| 2020-10-26 | 107.24 | 107.64 | 103.42 | 106.57 | -0.847% | 583,684 | +65.056% |
| 2020-10-23 | 108.43 | 108.79 | 106.92 | 107.48 | -0.894% | 317,557 | +63.658% |
| 2020-10-22 | 108.73 | 108.77 | 105.81 | 108.45 | +0.538% | 302,132 | +62.195% |
| 2020-10-21 | 108.47 | 108.64 | 105.56 | 107.87 | +0.298% | 576,887 | +63.067% |
| 2020-10-20 | 110.37 | 111.73 | 107.44 | 107.55 | -1.709% | 299,328 | +63.552% |
| 2020-10-19 | 111.02 | 112.09 | 109.23 | 109.42 | -1.085% | 282,131 | +60.757% |
| 2020-10-16 | 111.98 | 112.13 | 110.03 | 110.62 | -0.700% | 362,266 | +59.013% |
| 2020-10-15 | 108.19 | 111.71 | 107.84 | 111.40 | -0.438% | 337,035 | +57.899% |
| 2020-10-14 | 112.55 | 113.74 | 111.01 | 111.89 | -0.125% | 510,251 | +57.208% |
| 2020-10-13 | 111.76 | 112.69 | 110.94 | 112.03 | +0.783% | 368,812 | +57.012% |
| 2020-10-12 | 110.81 | 112.05 | 110.25 | 111.16 | +1.646% | 310,951 | +58.240% |
| 2020-10-09 | 108.10 | 109.77 | 108.10 | 109.36 | +1.409% | 427,496 | +60.845% |
| 2020-10-08 | 109.00 | 110.14 | 106.00 | 107.84 | -0.608% | 335,898 | +63.112% |
| 2020-10-07 | 104.72 | 109.34 | 104.57 | 108.50 | +3.808% | 556,791 | +62.120% |
| 2020-10-06 | 103.69 | 106.45 | 103.69 | 104.52 | +0.869% | 396,262 | +68.293% |
| 2020-10-05 | 102.61 | 104.31 | 101.22 | 103.62 | +1.738% | 683,011 | +69.755% |
| 2020-10-02 | 102.42 | 104.91 | 101.23 | 101.85 | -2.405% | 719,549 | +72.705% |
| 2020-10-01 | 105.98 | 106.85 | 104.06 | 104.36 | -1.127% | 714,851 | +68.551% |
| 2020-09-30 | 104.66 | 106.76 | 103.55 | 105.55 | +0.648% | 564,839 | +66.651% |
| 2020-09-29 | 105.66 | 106.91 | 104.84 | 104.87 | -0.804% | 500,332 | +67.731% |
| 2020-09-28 | 106.58 | 107.39 | 105.23 | 105.72 | +0.218% | 509,521 | +66.383% |
| 2020-09-25 | 102.99 | 106.19 | 102.11 | 105.49 | +2.677% | 330,779 | +66.746% |
| 2020-09-24 | 102.68 | 103.66 | 101.12 | 102.74 | -0.821% | 588,068 | +71.209% |
| 2020-09-23 | 105.94 | 108.45 | 103.41 | 103.59 | -2.513% | 480,893 | +69.804% |
| 2020-09-22 | 105.00 | 106.44 | 102.27 | 106.26 | +2.855% | 722,389 | +65.537% |
| 2020-09-21 | 101.86 | 103.57 | 101.35 | 103.31 | -0.251% | 508,033 | +70.264% |
| 2020-09-18 | 102.98 | 104.35 | 101.20 | 103.57 | +0.368% | 632,594 | +69.837% |
| 2020-09-17 | 101.40 | 103.39 | 100.78 | 103.19 | -0.492% | 538,238 | +70.462% |
| 2020-09-16 | 102.66 | 105.08 | 102.09 | 103.70 | +1.637% | 469,636 | +69.624% |
| 2020-09-15 | 103.05 | 103.05 | 101.00 | 102.03 | -0.517% | 1,014,298 | +72.400% |
| 2020-09-14 | 103.34 | 104.69 | 101.85 | 102.56 | +0.856% | 458,698 | +71.509% |
| 2020-09-11 | 103.16 | 104.12 | 99.79 | 101.69 | -0.674% | 522,117 | +72.977% |
| 2020-09-10 | 106.33 | 107.50 | 102.00 | 102.38 | -2.911% | 587,350 | +71.811% |
| 2020-09-09 | 106.00 | 107.45 | 103.98 | 105.45 | +0.870% | 675,457 | +66.809% |
| 2020-09-08 | 105.00 | 106.30 | 103.29 | 104.54 | -2.763% | 735,865 | +68.261% |
| 2020-09-04 | 110.34 | 112.15 | 105.31 | 107.51 | -3.466% | 604,060 | +63.613% |
| 2020-09-03 | 116.00 | 116.00 | 110.16 | 111.37 | -4.950% | 784,579 | +57.942% |
| 2020-09-02 | 115.81 | 117.57 | 113.70 | 117.17 | +1.543% | 957,305 | +50.124% |
| 2020-09-01 | 111.38 | 116.50 | 110.28 | 115.39 | +5.216% | 1,064,421 | +52.440% |
| 2020-08-31 | 111.03 | 111.87 | 109.20 | 109.67 | -1.225% | 515,485 | +60.390% |
| 2020-08-28 | 111.42 | 112.74 | 110.09 | 111.03 | -0.207% | 375,150 | +58.426% |
| 2020-08-27 | 112.62 | 112.90 | 109.95 | 111.26 | -0.394% | 415,976 | +58.098% |
| 2020-08-26 | 113.50 | 113.84 | 110.77 | 111.70 | -1.377% | 709,294 | +57.475% |
| 2020-08-25 | 111.46 | 113.71 | 110.52 | 113.26 | +1.324% | 608,111 | +55.306% |
| 2020-08-24 | 111.16 | 111.98 | 110.20 | 111.78 | +1.544% | 587,342 | +57.363% |
| 2020-08-21 | 110.57 | 111.59 | 108.56 | 110.08 | -0.829% | 564,575 | +59.793% |
| 2020-08-20 | 109.27 | 111.61 | 108.80 | 111.00 | +1.074% | 550,098 | +58.468% |
| 2020-08-19 | 111.50 | 113.22 | 109.47 | 109.82 | +1.394% | 652,502 | +60.171% |
| 2020-08-18 | 109.37 | 109.64 | 107.94 | 108.31 | -0.249% | 708,130 | +62.404% |
| 2020-08-17 | 107.25 | 108.97 | 107.25 | 108.58 | +1.667% | 475,032 | +62.000% |
| 2020-08-14 | 108.00 | 108.26 | 106.23 | 106.80 | -0.882% | 246,165 | +64.700% |
| 2020-08-13 | 105.95 | 109.02 | 105.85 | 107.75 | +2.210% | 547,457 | +63.248% |
| 2020-08-12 | 105.54 | 106.62 | 104.72 | 105.42 | +0.880% | 581,667 | +66.856% |
| 2020-08-11 | 107.27 | 107.87 | 104.45 | 104.50 | -2.944% | 866,195 | +68.325% |
| 2020-08-10 | 109.11 | 110.20 | 107.05 | 107.67 | -1.311% | 551,985 | +63.370% |
| 2020-08-07 | 109.19 | 111.22 | 108.21 | 109.10 | -0.229% | 555,682 | +61.228% |
| 2020-08-06 | 113.26 | 113.26 | 108.40 | 109.35 | -3.239% | 1,221,801 | +60.860% |
| 2020-08-05 | 115.50 | 115.94 | 111.80 | 113.01 | -2.552% | 945,261 | +55.650% |
| 2020-08-04 | 115.87 | 116.70 | 114.00 | 115.97 | +1.426% | 843,763 | +51.677% |
| 2020-08-03 | 117.03 | 117.10 | 112.58 | 114.34 | -1.150% | 748,412 | +53.839% |
| 2020-07-31 | 120.47 | 122.58 | 112.00 | 115.67 | -7.663% | 2,799,225 | +52.071% |
| 2020-07-30 | 123.94 | 125.96 | 121.02 | 125.27 | +0.312% | 777,078 | +40.417% |
| 2020-07-29 | 121.55 | 125.14 | 121.12 | 124.88 | +4.101% | 693,076 | +40.855% |
| 2020-07-28 | 121.32 | 122.56 | 119.95 | 119.96 | -1.591% | 354,822 | +46.632% |
| 2020-07-27 | 120.54 | 122.11 | 119.48 | 121.90 | +2.653% | 415,438 | +44.299% |
| 2020-07-24 | 119.53 | 120.30 | 117.44 | 118.75 | -1.215% | 589,568 | +48.126% |
| 2020-07-23 | 122.13 | 124.60 | 119.51 | 120.21 | -2.045% | 624,946 | +46.327% |
| 2020-07-22 | 122.10 | 124.04 | 121.73 | 122.72 | +0.714% | 738,302 | +43.334% |
| 2020-07-21 | 122.89 | 123.03 | 120.18 | 121.85 | +2.361% | 693,919 | +44.358% |
| 2020-07-20 | 114.21 | 119.73 | 114.21 | 119.04 | +3.775% | 748,630 | +47.765% |
| 2020-07-17 | 114.41 | 115.37 | 113.22 | 114.71 | +0.131% | 484,207 | +53.343% |
| 2020-07-16 | 114.84 | 114.84 | 111.83 | 114.56 | -0.486% | 670,361 | +53.544% |
| 2020-07-15 | 116.65 | 118.46 | 115.04 | 115.12 | -1.624% | 629,312 | +52.797% |
| 2020-07-14 | 117.35 | 119.17 | 114.83 | 117.02 | -0.527% | 550,405 | +50.316% |
| 2020-07-13 | 123.56 | 124.27 | 117.12 | 117.64 | -4.007% | 723,275 | +49.524% |
| 2020-07-10 | 121.76 | 122.57 | 120.12 | 122.55 | +0.024% | 570,359 | +43.533% |
| 2020-07-09 | 118.64 | 122.52 | 117.69 | 122.52 | +3.795% | 1,016,676 | +43.568% |
| 2020-07-08 | 113.05 | 118.09 | 112.84 | 118.04 | +4.738% | 715,330 | +49.017% |
| 2020-07-07 | 113.10 | 114.30 | 112.10 | 112.70 | -0.862% | 836,378 | +56.078% |
| 2020-07-06 | 114.52 | 115.54 | 112.35 | 113.68 | +1.283% | 598,240 | +54.733% |
| 2020-07-02 | 113.98 | 114.93 | 111.77 | 112.24 | -1.362% | 691,905 | +56.718% |
| 2020-07-01 | 111.23 | 114.00 | 110.46 | 113.79 | +2.403% | 543,433 | +54.583% |
| 2020-06-30 | 108.39 | 111.23 | 107.45 | 111.12 | +2.699% | 649,934 | +58.297% |
| 2020-06-29 | 109.26 | 109.57 | 105.59 | 108.20 | -1.178% | 662,549 | +62.569% |
| 2020-06-26 | 107.49 | 109.86 | 106.56 | 109.49 | +1.984% | 1,407,318 | +60.654% |
| 2020-06-25 | 106.00 | 107.41 | 104.66 | 107.36 | +1.178% | 517,830 | +63.841% |
| 2020-06-24 | 107.04 | 107.33 | 105.00 | 106.11 | -0.711% | 601,304 | +65.771% |
| 2020-06-23 | 109.50 | 109.83 | 106.75 | 106.87 | -2.125% | 825,527 | +64.592% |
| 2020-06-22 | 110.42 | 111.05 | 107.83 | 109.19 | -0.628% | 743,050 | +61.095% |
| 2020-06-19 | 108.00 | 110.16 | 105.80 | 109.88 | +2.759% | 1,372,889 | +60.084% |
| 2020-06-18 | 109.43 | 110.20 | 106.28 | 106.93 | -2.543% | 494,121 | +64.500% |
| 2020-06-17 | 111.00 | 111.54 | 109.03 | 109.72 | -0.336% | 499,092 | +60.317% |
| 2020-06-16 | 111.20 | 111.20 | 107.65 | 110.09 | +0.963% | 729,171 | +59.778% |
| 2020-06-15 | 105.65 | 110.48 | 105.06 | 109.04 | +1.622% | 729,343 | +61.317% |
| 2020-06-12 | 109.73 | 110.71 | 105.26 | 107.30 | -0.427% | 749,180 | +63.933% |
| 2020-06-11 | 111.03 | 112.24 | 107.22 | 107.76 | -5.548% | 739,287 | +63.233% |
| 2020-06-10 | 117.38 | 117.38 | 112.46 | 114.09 | -2.043% | 536,910 | +54.177% |
| 2020-06-09 | 114.39 | 117.18 | 113.08 | 116.47 | +2.095% | 940,291 | +51.026% |
| 2020-06-08 | 109.82 | 114.08 | 108.29 | 114.08 | +4.392% | 893,168 | +54.190% |
| 2020-06-05 | 113.10 | 114.00 | 108.67 | 109.28 | -3.172% | 1,936,941 | +60.963% |
| 2020-06-04 | 116.00 | 116.65 | 112.28 | 112.86 | -3.249% | 690,653 | +55.857% |
| 2020-06-03 | 118.92 | 118.92 | 115.69 | 116.65 | -0.452% | 997,180 | +50.793% |
| 2020-06-02 | 118.71 | 119.19 | 115.34 | 117.18 | -1.122% | 888,478 | +50.111% |
| 2020-06-01 | 116.30 | 119.96 | 116.22 | 118.51 | +1.927% | 596,343 | +48.426% |
| 2020-05-29 | 114.69 | 116.31 | 112.97 | 116.27 | +2.377% | 890,905 | +51.286% |
| 2020-05-28 | 111.95 | 116.40 | 111.76 | 113.57 | +2.343% | 725,485 | +54.882% |
| 2020-05-27 | 112.00 | 112.76 | 109.26 | 110.97 | -0.520% | 784,607 | +58.511% |
| 2020-05-26 | 114.56 | 115.30 | 111.10 | 111.55 | -0.686% | 795,518 | +57.687% |
| 2020-05-22 | 112.81 | 113.73 | 111.62 | 112.32 | +0.089% | 557,651 | +56.606% |
| 2020-05-21 | 115.60 | 115.60 | 111.99 | 112.22 | -2.991% | 621,246 | +56.746% |
| 2020-05-20 | 114.71 | 117.29 | 113.83 | 115.68 | +1.500% | 444,333 | +52.057% |
| 2020-05-19 | 113.69 | 115.06 | 112.97 | 113.97 | -0.131% | 622,440 | +54.339% |
| 2020-05-18 | 115.26 | 117.09 | 113.21 | 114.12 | -1.289% | 691,005 | +54.136% |
| 2020-05-15 | 115.22 | 119.36 | 114.87 | 115.61 | -0.883% | 610,286 | +52.149% |
| 2020-05-14 | 114.80 | 118.50 | 112.31 | 116.64 | +1.338% | 574,774 | +50.806% |
| 2020-05-13 | 119.86 | 120.00 | 112.82 | 115.10 | -3.261% | 678,738 | +52.824% |
| 2020-05-12 | 123.59 | 124.55 | 118.98 | 118.98 | -3.668% | 730,395 | +47.840% |
| 2020-05-11 | 120.80 | 124.87 | 120.50 | 123.51 | +1.931% | 949,703 | +42.418% |
| 2020-05-08 | 130.00 | 131.75 | 120.82 | 121.17 | -8.482% | 1,539,470 | +45.168% |
| 2020-05-07 | 125.00 | 133.00 | 124.77 | 132.40 | +7.590% | 815,003 | +32.855% |
| 2020-05-06 | 122.82 | 124.37 | 121.24 | 123.06 | +0.985% | 251,940 | +42.938% |
| 2020-05-05 | 120.28 | 123.25 | 118.51 | 121.86 | +3.158% | 728,335 | +44.346% |
| 2020-05-04 | 117.75 | 120.00 | 117.09 | 118.13 | -0.304% | 326,279 | +48.904% |
| 2020-05-01 | 119.78 | 120.84 | 117.36 | 118.49 | -2.662% | 334,731 | +48.451% |
| 2020-04-30 | 123.37 | 124.35 | 121.27 | 121.73 | -0.960% | 301,093 | +44.500% |
| 2020-04-29 | 121.19 | 124.36 | 120.28 | 122.91 | +2.802% | 504,372 | +43.113% |
| 2020-04-28 | 124.47 | 125.97 | 119.23 | 119.56 | -2.631% | 311,146 | +47.123% |
| 2020-04-27 | 122.79 | 124.54 | 121.76 | 122.79 | +1.312% | 246,438 | +43.253% |
| 2020-04-24 | 119.80 | 121.52 | 118.16 | 121.20 | +2.055% | 192,641 | +45.132% |
| 2020-04-23 | 120.18 | 120.95 | 117.13 | 118.76 | -0.943% | 523,014 | +48.114% |
| 2020-04-22 | 119.23 | 120.66 | 116.53 | 119.89 | +2.875% | 249,609 | +46.718% |
| 2020-04-21 | 117.51 | 118.80 | 113.13 | 116.54 | -1.960% | 657,365 | +50.935% |
| 2020-04-20 | 118.62 | 123.00 | 117.38 | 118.87 | -0.143% | 541,540 | +47.977% |
| 2020-04-17 | 119.56 | 121.64 | 116.46 | 119.04 | +0.473% | 751,704 | +47.765% |
| 2020-04-16 | 116.93 | 120.53 | 115.55 | 118.48 | +3.603% | 414,222 | +48.464% |
| 2020-04-15 | 114.15 | 115.48 | 111.54 | 114.36 | -1.021% | 509,158 | +53.813% |
| 2020-04-14 | 116.83 | 119.71 | 114.80 | 115.54 | +0.592% | 591,005 | +52.242% |
| 2020-04-13 | 116.30 | 116.69 | 111.19 | 114.86 | -1.568% | 413,729 | +53.143% |
| 2020-04-09 | 114.73 | 118.60 | 113.78 | 116.69 | +2.055% | 630,693 | +50.741% |
| 2020-04-08 | 109.96 | 115.62 | 109.23 | 114.34 | +5.821% | 435,915 | +53.839% |
| 2020-04-07 | 112.24 | 112.26 | 106.16 | 108.05 | -1.880% | 622,808 | +62.795% |
| 2020-04-06 | 101.38 | 111.79 | 100.00 | 110.12 | +12.494% | 1,007,454 | +59.735% |
| 2020-04-03 | 100.62 | 102.37 | 97.47 | 97.89 | -3.604% | 656,468 | +79.691% |
| 2020-04-02 | 99.73 | 104.58 | 99.01 | 101.55 | +0.704% | 573,836 | +73.215% |
| 2020-04-01 | 100.00 | 104.91 | 96.86 | 100.84 | -1.706% | 422,862 | +74.435% |
| 2020-03-31 | 107.53 | 109.98 | 101.17 | 102.59 | -4.700% | 865,222 | +71.459% |
| 2020-03-30 | 107.94 | 109.92 | 104.32 | 107.65 | +2.553% | 497,895 | +63.400% |
| 2020-03-27 | 101.47 | 106.59 | 97.11 | 104.97 | +2.640% | 513,317 | +67.572% |
| 2020-03-26 | 100.48 | 104.43 | 99.65 | 102.27 | +2.465% | 613,781 | +71.996% |
| 2020-03-25 | 105.30 | 107.97 | 98.25 | 99.81 | -5.169% | 967,250 | +76.235% |
| 2020-03-24 | 104.73 | 107.99 | 101.04 | 105.25 | +5.008% | 538,042 | +67.126% |
| 2020-03-23 | 97.06 | 101.86 | 91.77 | 100.23 | +4.799% | 774,587 | +75.496% |
| 2020-03-20 | 101.61 | 106.89 | 95.35 | 95.64 | -3.267% | 1,129,733 | +83.919% |
| 2020-03-19 | 99.91 | 104.96 | 95.40 | 98.87 | -1.051% | 702,585 | +77.910% |
| 2020-03-18 | 105.08 | 113.00 | 96.70 | 99.92 | -10.394% | 1,121,281 | +76.041% |
| 2020-03-17 | 102.72 | 112.90 | 96.68 | 111.51 | +10.362% | 1,460,566 | +57.744% |
| 2020-03-16 | 85.25 | 103.00 | 83.81 | 101.04 | +3.641% | 1,429,299 | +74.089% |
| 2020-03-13 | 95.40 | 97.49 | 88.81 | 97.49 | 0.000% | 540,246 | +80.429% |