SIVB
SVB Financial Group
stockNASDAQ
InactiveMar 9, 2023
106.04USD-60.408%(-161.79)38,746,481
SIVB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-03-09 | 176.55 | 177.75 | 100.00 | 106.04 | -60.408% | 38,746,481 | 0.000% |
| 2023-03-08 | 266.86 | 271.01 | 264.00 | 267.83 | +0.165% | 835,185 | -60.408% |
| 2023-03-07 | 280.39 | 283.08 | 267.07 | 267.39 | -5.529% | 830,518 | -60.343% |
| 2023-03-06 | 284.83 | 286.52 | 280.64 | 283.04 | -0.482% | 542,443 | -62.535% |
| 2023-03-03 | 280.34 | 285.50 | 277.86 | 284.41 | +2.612% | 357,199 | -62.716% |
| 2023-03-02 | 276.39 | 278.33 | 269.43 | 277.17 | -2.070% | 746,564 | -61.742% |
| 2023-03-01 | 284.64 | 286.97 | 280.09 | 283.03 | -1.763% | 393,543 | -62.534% |
| 2023-02-28 | 288.50 | 293.66 | 286.09 | 288.11 | +0.762% | 573,215 | -63.195% |
| 2023-02-27 | 287.59 | 289.53 | 283.96 | 285.93 | +1.064% | 583,891 | -62.914% |
| 2023-02-24 | 281.00 | 284.52 | 278.38 | 282.92 | -2.107% | 649,155 | -62.519% |
| 2023-02-23 | 290.59 | 291.30 | 282.05 | 289.01 | +0.508% | 619,173 | -63.309% |
| 2023-02-22 | 285.47 | 291.21 | 280.80 | 287.55 | +0.644% | 855,058 | -63.123% |
| 2023-02-21 | 287.25 | 290.27 | 280.08 | 285.71 | -2.418% | 586,270 | -62.885% |
| 2023-02-17 | 298.43 | 299.96 | 286.05 | 292.79 | -3.027% | 1,338,677 | -63.783% |
| 2023-02-16 | 308.37 | 310.60 | 301.82 | 301.93 | -4.679% | 450,039 | -64.879% |
| 2023-02-15 | 308.96 | 318.26 | 307.27 | 316.75 | +1.924% | 477,471 | -66.522% |
| 2023-02-14 | 309.80 | 317.50 | 303.09 | 310.77 | -0.254% | 641,970 | -65.878% |
| 2023-02-13 | 308.70 | 311.70 | 304.46 | 311.56 | +0.494% | 558,686 | -65.965% |
| 2023-02-10 | 310.58 | 316.48 | 308.09 | 310.03 | -1.855% | 604,985 | -65.797% |
| 2023-02-09 | 324.93 | 326.15 | 313.55 | 315.89 | -1.408% | 746,111 | -66.431% |
| 2023-02-08 | 322.85 | 325.91 | 319.04 | 320.40 | -0.912% | 500,533 | -66.904% |
| 2023-02-07 | 312.89 | 324.46 | 309.35 | 323.35 | +2.284% | 568,606 | -67.206% |
| 2023-02-06 | 316.40 | 320.97 | 313.53 | 316.13 | -2.191% | 607,808 | -66.457% |
| 2023-02-03 | 320.77 | 335.08 | 315.73 | 323.21 | -3.085% | 903,745 | -67.192% |
| 2023-02-02 | 322.97 | 348.06 | 321.65 | 333.50 | +6.420% | 2,127,346 | -68.204% |
| 2023-02-01 | 300.69 | 318.54 | 298.80 | 313.38 | +3.617% | 1,177,025 | -66.162% |
| 2023-01-31 | 293.96 | 302.57 | 290.48 | 302.44 | +2.885% | 738,529 | -64.939% |
| 2023-01-30 | 295.92 | 302.33 | 290.49 | 293.96 | -2.804% | 634,982 | -63.927% |
| 2023-01-27 | 293.63 | 305.12 | 292.48 | 302.44 | +2.307% | 664,906 | -64.939% |
| 2023-01-26 | 300.00 | 301.99 | 291.78 | 295.62 | +0.292% | 666,697 | -64.130% |
| 2023-01-25 | 282.90 | 295.33 | 278.85 | 294.76 | +2.223% | 833,787 | -64.025% |
| 2023-01-24 | 294.64 | 298.95 | 288.28 | 288.35 | -3.462% | 1,053,854 | -63.225% |
| 2023-01-23 | 294.73 | 305.49 | 290.11 | 298.69 | +2.488% | 1,810,326 | -64.498% |
| 2023-01-20 | 286.66 | 305.68 | 274.31 | 291.44 | +16.557% | 3,090,876 | -63.615% |
| 2023-01-19 | 246.05 | 254.90 | 242.53 | 250.04 | -0.770% | 1,576,560 | -57.591% |
| 2023-01-18 | 258.96 | 265.29 | 251.55 | 251.98 | -3.081% | 997,496 | -57.917% |
| 2023-01-17 | 254.08 | 261.45 | 249.19 | 259.99 | +2.873% | 898,463 | -59.214% |
| 2023-01-13 | 248.06 | 255.65 | 243.17 | 252.73 | -0.429% | 1,100,337 | -58.042% |
| 2023-01-12 | 259.19 | 261.26 | 250.48 | 253.82 | -0.459% | 843,449 | -58.222% |
| 2023-01-11 | 255.31 | 257.52 | 251.30 | 254.99 | +0.914% | 745,718 | -58.414% |
| 2023-01-10 | 246.46 | 253.47 | 245.20 | 252.68 | +1.303% | 547,669 | -58.034% |
| 2023-01-09 | 247.96 | 254.94 | 244.53 | 249.43 | +1.481% | 1,102,929 | -57.487% |
| 2023-01-06 | 237.12 | 248.19 | 231.43 | 245.79 | +5.675% | 1,017,532 | -56.857% |
| 2023-01-05 | 235.71 | 237.39 | 222.41 | 232.59 | -3.112% | 985,262 | -54.409% |
| 2023-01-04 | 230.10 | 241.63 | 228.71 | 240.06 | +6.589% | 854,687 | -55.828% |
| 2023-01-03 | 232.17 | 235.00 | 221.65 | 225.22 | -2.138% | 764,645 | -52.917% |
| 2022-12-30 | 229.85 | 235.00 | 226.12 | 230.14 | -1.914% | 710,176 | -53.924% |
| 2022-12-29 | 219.53 | 236.48 | 218.67 | 234.63 | +8.399% | 1,031,536 | -54.805% |
| 2022-12-28 | 215.61 | 217.81 | 212.84 | 216.45 | +0.157% | 480,089 | -51.009% |
| 2022-12-27 | 216.40 | 219.31 | 210.33 | 216.11 | -0.341% | 485,233 | -50.932% |
| 2022-12-23 | 215.13 | 216.97 | 211.63 | 216.85 | +0.487% | 332,559 | -51.100% |
| 2022-12-22 | 213.65 | 215.98 | 207.37 | 215.80 | -0.713% | 814,488 | -50.862% |
| 2022-12-21 | 216.19 | 219.80 | 215.16 | 217.35 | +2.302% | 603,757 | -51.212% |
| 2022-12-20 | 210.18 | 214.35 | 208.47 | 212.46 | +0.984% | 817,488 | -50.089% |
| 2022-12-19 | 212.91 | 212.91 | 208.00 | 210.39 | -1.410% | 725,589 | -49.598% |
| 2022-12-16 | 219.08 | 220.37 | 209.99 | 213.40 | -3.264% | 1,910,394 | -50.309% |
| 2022-12-15 | 224.15 | 228.65 | 219.78 | 220.60 | -4.324% | 1,050,785 | -51.931% |
| 2022-12-14 | 231.76 | 237.78 | 228.70 | 230.57 | -1.529% | 970,307 | -54.010% |
| 2022-12-13 | 233.94 | 247.50 | 229.07 | 234.15 | +4.812% | 1,973,691 | -54.713% |
| 2022-12-12 | 221.84 | 226.37 | 216.10 | 223.40 | +1.421% | 1,042,715 | -52.534% |
| 2022-12-09 | 223.50 | 225.00 | 219.44 | 220.27 | -1.064% | 891,727 | -51.859% |
| 2022-12-08 | 210.59 | 223.29 | 208.25 | 222.64 | +6.895% | 1,520,140 | -52.372% |
| 2022-12-07 | 198.10 | 209.14 | 198.10 | 208.28 | +4.005% | 2,040,076 | -49.088% |
| 2022-12-06 | 207.96 | 208.98 | 198.32 | 200.26 | -4.292% | 1,747,305 | -47.049% |
| 2022-12-05 | 220.00 | 222.58 | 208.12 | 209.24 | -6.971% | 1,149,181 | -49.321% |
| 2022-12-02 | 224.38 | 227.02 | 218.08 | 224.92 | -1.424% | 794,695 | -52.854% |
| 2022-12-01 | 231.69 | 235.85 | 225.97 | 228.17 | -1.558% | 800,992 | -53.526% |
| 2022-11-30 | 220.67 | 232.40 | 214.50 | 231.78 | +5.773% | 1,462,755 | -54.250% |
| 2022-11-29 | 219.80 | 223.26 | 217.07 | 219.13 | +0.740% | 767,048 | -51.609% |
| 2022-11-28 | 219.90 | 230.28 | 216.28 | 217.52 | -2.282% | 835,937 | -51.250% |
| 2022-11-25 | 222.03 | 223.00 | 219.07 | 222.60 | +0.180% | 268,465 | -52.363% |
| 2022-11-23 | 217.01 | 225.19 | 216.13 | 222.20 | +2.269% | 700,949 | -52.277% |
| 2022-11-22 | 216.79 | 224.38 | 215.28 | 217.27 | +0.999% | 692,744 | -51.194% |
| 2022-11-21 | 221.20 | 222.50 | 210.11 | 215.12 | -3.762% | 1,463,004 | -50.707% |
| 2022-11-18 | 228.40 | 229.28 | 221.86 | 223.53 | +0.409% | 918,457 | -52.561% |
| 2022-11-17 | 227.97 | 229.25 | 218.62 | 222.62 | -5.288% | 1,062,673 | -52.367% |
| 2022-11-16 | 236.01 | 239.61 | 230.72 | 235.05 | -2.034% | 880,224 | -54.886% |
| 2022-11-15 | 227.43 | 244.38 | 227.43 | 239.93 | +9.178% | 1,635,044 | -55.804% |
| 2022-11-14 | 232.36 | 234.32 | 219.63 | 219.76 | -6.731% | 1,025,019 | -51.747% |
| 2022-11-11 | 233.62 | 239.54 | 230.34 | 235.62 | +2.022% | 1,283,001 | -54.995% |
| 2022-11-10 | 222.38 | 239.90 | 221.83 | 230.95 | +10.874% | 2,030,919 | -54.085% |
| 2022-11-09 | 214.76 | 214.76 | 204.37 | 208.30 | -4.633% | 1,021,821 | -49.093% |
| 2022-11-08 | 212.03 | 221.82 | 205.37 | 218.42 | +2.588% | 976,121 | -51.451% |
| 2022-11-07 | 216.02 | 217.16 | 206.19 | 212.91 | -0.136% | 786,649 | -50.195% |
| 2022-11-04 | 211.67 | 217.40 | 206.35 | 213.20 | +2.688% | 991,671 | -50.263% |
| 2022-11-03 | 210.68 | 212.77 | 207.35 | 207.62 | -2.549% | 1,151,684 | -48.926% |
| 2022-11-02 | 228.12 | 228.55 | 212.64 | 213.05 | -6.957% | 1,803,147 | -50.228% |
| 2022-11-01 | 235.00 | 235.66 | 227.08 | 228.98 | -0.857% | 1,253,315 | -53.690% |
| 2022-10-31 | 232.86 | 235.21 | 227.36 | 230.96 | -1.362% | 1,300,963 | -54.087% |
| 2022-10-28 | 230.00 | 237.39 | 229.27 | 234.15 | +2.080% | 1,481,346 | -54.713% |
| 2022-10-27 | 244.15 | 244.15 | 227.79 | 229.38 | -5.093% | 1,758,923 | -53.771% |
| 2022-10-26 | 237.30 | 249.60 | 235.63 | 241.69 | +0.914% | 1,069,706 | -56.126% |
| 2022-10-25 | 230.70 | 240.95 | 230.70 | 239.50 | +3.228% | 2,289,904 | -55.724% |
| 2022-10-24 | 229.04 | 237.70 | 228.52 | 232.01 | +0.861% | 2,449,673 | -54.295% |
| 2022-10-21 | 255.00 | 261.51 | 228.52 | 230.03 | -23.947% | 5,627,532 | -53.902% |
| 2022-10-20 | 314.71 | 321.82 | 301.88 | 302.46 | -4.094% | 1,400,445 | -64.941% |
| 2022-10-19 | 327.22 | 331.86 | 312.35 | 315.37 | -4.445% | 668,377 | -66.376% |
| 2022-10-18 | 342.26 | 344.47 | 326.15 | 330.04 | -1.040% | 989,674 | -67.871% |
| 2022-10-17 | 328.40 | 334.55 | 325.96 | 333.51 | +4.953% | 710,159 | -68.205% |
| 2022-10-14 | 351.72 | 354.81 | 317.25 | 317.77 | -7.911% | 943,107 | -66.630% |
| 2022-10-13 | 322.12 | 350.56 | 316.04 | 345.07 | +2.929% | 792,284 | -69.270% |
| 2022-10-12 | 335.28 | 340.08 | 331.00 | 335.25 | -0.161% | 398,222 | -68.370% |
| 2022-10-11 | 338.59 | 341.51 | 330.62 | 335.79 | -1.395% | 430,241 | -68.421% |
| 2022-10-10 | 346.33 | 349.05 | 335.69 | 340.54 | -0.272% | 364,102 | -68.861% |
| 2022-10-07 | 348.95 | 349.23 | 339.02 | 341.47 | -4.235% | 482,775 | -68.946% |
| 2022-10-06 | 359.51 | 366.65 | 353.54 | 356.57 | -2.073% | 450,091 | -70.261% |
| 2022-10-05 | 363.96 | 368.92 | 359.74 | 364.12 | -3.286% | 716,129 | -70.878% |
| 2022-10-04 | 361.39 | 377.30 | 361.39 | 376.49 | +6.086% | 593,248 | -71.835% |
| 2022-10-03 | 341.37 | 356.69 | 337.94 | 354.89 | +5.691% | 538,508 | -70.120% |
| 2022-09-30 | 336.67 | 344.75 | 332.65 | 335.78 | -0.636% | 529,279 | -68.420% |
| 2022-09-29 | 335.76 | 340.26 | 331.96 | 337.93 | -1.685% | 416,296 | -68.621% |
| 2022-09-28 | 336.21 | 345.96 | 334.19 | 343.72 | +2.960% | 488,936 | -69.149% |
| 2022-09-27 | 338.79 | 343.53 | 328.26 | 333.84 | -0.554% | 482,567 | -68.236% |
| 2022-09-26 | 339.00 | 348.51 | 334.23 | 335.70 | -1.505% | 530,442 | -68.412% |
| 2022-09-23 | 337.41 | 341.53 | 331.60 | 340.83 | -0.508% | 607,143 | -68.888% |
| 2022-09-22 | 360.70 | 360.73 | 342.15 | 342.57 | -4.717% | 496,042 | -69.046% |
| 2022-09-21 | 367.00 | 376.00 | 359.52 | 359.53 | -1.544% | 468,129 | -70.506% |
| 2022-09-20 | 362.00 | 368.82 | 360.07 | 365.17 | -0.172% | 428,357 | -70.961% |
| 2022-09-19 | 356.47 | 370.07 | 356.47 | 365.80 | +0.933% | 425,696 | -71.011% |
| 2022-09-16 | 371.66 | 371.66 | 354.74 | 362.42 | -4.382% | 1,315,185 | -70.741% |
| 2022-09-15 | 378.85 | 392.46 | 377.16 | 379.03 | +0.381% | 521,152 | -72.023% |
| 2022-09-14 | 383.39 | 386.70 | 370.08 | 377.59 | -1.846% | 784,164 | -71.917% |
| 2022-09-13 | 395.87 | 398.88 | 383.62 | 384.69 | -5.284% | 795,651 | -72.435% |
| 2022-09-12 | 392.39 | 416.38 | 390.04 | 406.15 | -3.977% | 1,037,960 | -73.891% |
| 2022-09-09 | 421.39 | 425.92 | 420.05 | 422.97 | +2.172% | 441,432 | -74.930% |
| 2022-09-08 | 392.08 | 415.60 | 390.24 | 413.98 | +3.877% | 486,375 | -74.385% |
| 2022-09-07 | 382.38 | 399.68 | 381.00 | 398.53 | +3.881% | 276,112 | -73.392% |
| 2022-09-06 | 392.48 | 395.62 | 377.10 | 383.64 | -2.901% | 441,960 | -72.360% |
| 2022-09-02 | 406.90 | 414.44 | 392.69 | 395.10 | -1.702% | 426,472 | -73.161% |
| 2022-09-01 | 400.22 | 402.25 | 389.17 | 401.94 | -1.127% | 633,660 | -73.618% |
| 2022-08-31 | 410.33 | 417.25 | 405.39 | 406.52 | -0.409% | 418,210 | -73.915% |
| 2022-08-30 | 407.23 | 409.16 | 396.32 | 408.19 | +0.835% | 503,896 | -74.022% |
| 2022-08-29 | 405.90 | 412.38 | 404.30 | 404.81 | -1.401% | 417,079 | -73.805% |
| 2022-08-26 | 440.00 | 440.81 | 410.50 | 410.56 | -6.374% | 434,230 | -74.172% |
| 2022-08-25 | 429.48 | 439.61 | 428.14 | 438.51 | +2.098% | 202,500 | -75.818% |
| 2022-08-24 | 424.63 | 433.40 | 422.54 | 429.50 | +1.654% | 318,161 | -75.311% |
| 2022-08-23 | 424.99 | 428.72 | 419.31 | 422.51 | +0.390% | 361,380 | -74.902% |
| 2022-08-22 | 423.96 | 426.14 | 417.36 | 420.87 | -3.317% | 368,905 | -74.805% |
| 2022-08-19 | 445.76 | 447.65 | 431.41 | 435.31 | -4.842% | 354,684 | -75.640% |
| 2022-08-18 | 460.56 | 461.89 | 453.99 | 457.46 | -0.511% | 275,816 | -76.820% |
| 2022-08-17 | 466.37 | 467.86 | 455.80 | 459.81 | -3.492% | 482,324 | -76.938% |
| 2022-08-16 | 461.31 | 478.13 | 460.08 | 476.45 | +2.374% | 431,933 | -77.744% |
| 2022-08-15 | 456.17 | 465.60 | 455.72 | 465.40 | +0.250% | 254,761 | -77.215% |
| 2022-08-12 | 457.83 | 464.28 | 453.60 | 464.24 | +1.984% | 318,026 | -77.158% |
| 2022-08-11 | 454.21 | 459.99 | 451.25 | 455.21 | +0.657% | 699,544 | -76.705% |
| 2022-08-10 | 432.00 | 465.00 | 429.51 | 452.24 | +7.735% | 1,202,660 | -76.552% |
| 2022-08-09 | 410.73 | 420.18 | 408.80 | 419.77 | +1.711% | 500,780 | -74.739% |
| 2022-08-08 | 414.46 | 425.70 | 412.14 | 412.71 | -0.121% | 352,445 | -74.306% |
| 2022-08-05 | 417.16 | 421.07 | 410.00 | 413.21 | -0.733% | 301,879 | -74.338% |
| 2022-08-04 | 415.76 | 417.58 | 407.59 | 416.26 | +0.692% | 478,911 | -74.526% |
| 2022-08-03 | 406.56 | 417.67 | 406.00 | 413.40 | +3.301% | 528,720 | -74.349% |
| 2022-08-02 | 395.82 | 401.12 | 389.62 | 400.19 | +0.550% | 513,025 | -73.503% |
| 2022-08-01 | 398.55 | 401.87 | 390.11 | 398.00 | -1.375% | 352,624 | -73.357% |
| 2022-07-29 | 389.14 | 409.64 | 387.24 | 403.55 | +3.268% | 655,064 | -73.723% |
| 2022-07-28 | 378.65 | 390.80 | 371.76 | 390.78 | +2.991% | 431,644 | -72.865% |
| 2022-07-27 | 370.46 | 383.50 | 369.46 | 379.43 | +3.956% | 555,503 | -72.053% |
| 2022-07-26 | 385.58 | 393.57 | 364.95 | 364.99 | -6.690% | 764,795 | -70.947% |
| 2022-07-25 | 366.92 | 392.49 | 364.81 | 391.16 | +8.247% | 1,075,307 | -72.891% |
| 2022-07-22 | 385.00 | 392.00 | 355.37 | 361.36 | -17.152% | 2,255,346 | -70.655% |
| 2022-07-21 | 428.28 | 437.86 | 421.50 | 436.17 | +0.375% | 726,977 | -75.688% |
| 2022-07-20 | 427.18 | 435.10 | 422.11 | 434.54 | +1.837% | 377,379 | -75.597% |
| 2022-07-19 | 411.00 | 427.96 | 411.00 | 426.70 | +3.115% | 388,227 | -75.149% |
| 2022-07-18 | 416.64 | 427.23 | 411.84 | 413.81 | +1.270% | 419,913 | -74.375% |
| 2022-07-15 | 402.64 | 412.33 | 396.04 | 408.62 | +3.938% | 594,091 | -74.049% |
| 2022-07-14 | 400.21 | 400.65 | 387.45 | 393.14 | -3.239% | 458,302 | -73.027% |
| 2022-07-13 | 400.44 | 410.10 | 395.77 | 406.30 | -1.264% | 419,503 | -73.901% |
| 2022-07-12 | 405.61 | 421.97 | 403.55 | 411.50 | +0.732% | 290,421 | -74.231% |
| 2022-07-11 | 413.13 | 417.42 | 405.88 | 408.51 | -2.417% | 256,020 | -74.042% |
| 2022-07-08 | 418.75 | 424.85 | 412.29 | 418.63 | -1.080% | 349,535 | -74.670% |
| 2022-07-07 | 413.14 | 425.06 | 413.14 | 423.20 | +3.922% | 364,883 | -74.943% |
| 2022-07-06 | 408.78 | 417.15 | 402.38 | 407.23 | -1.256% | 339,257 | -73.961% |
| 2022-07-05 | 388.01 | 412.49 | 385.22 | 412.41 | +2.930% | 499,551 | -74.288% |
| 2022-07-01 | 393.58 | 409.48 | 390.94 | 400.67 | +1.438% | 389,640 | -73.534% |
| 2022-06-30 | 390.25 | 399.22 | 374.99 | 394.99 | -1.880% | 941,894 | -73.154% |
| 2022-06-29 | 400.96 | 404.45 | 393.16 | 402.56 | -0.516% | 476,835 | -73.659% |
| 2022-06-28 | 416.16 | 425.00 | 404.34 | 404.65 | -1.851% | 318,859 | -73.795% |
| 2022-06-27 | 420.71 | 424.76 | 410.25 | 412.28 | -0.780% | 375,702 | -74.280% |
| 2022-06-24 | 406.64 | 419.34 | 405.01 | 415.52 | +3.600% | 1,167,574 | -74.480% |
| 2022-06-23 | 399.95 | 404.47 | 388.46 | 401.08 | +0.232% | 579,031 | -73.561% |
| 2022-06-22 | 398.77 | 405.00 | 393.26 | 400.15 | -0.663% | 666,175 | -73.500% |
| 2022-06-21 | 412.39 | 416.49 | 401.81 | 402.82 | +0.765% | 468,036 | -73.676% |
| 2022-06-17 | 398.10 | 405.33 | 387.99 | 399.76 | +2.732% | 768,818 | -73.474% |
| 2022-06-16 | 406.69 | 406.69 | 384.83 | 389.13 | -7.138% | 748,134 | -72.749% |
| 2022-06-15 | 410.60 | 430.55 | 406.28 | 419.04 | +3.113% | 699,464 | -74.695% |
| 2022-06-14 | 408.45 | 409.94 | 400.04 | 406.39 | +1.057% | 498,222 | -73.907% |
| 2022-06-13 | 419.52 | 424.37 | 399.61 | 402.14 | -9.199% | 1,259,234 | -73.631% |
| 2022-06-10 | 454.90 | 462.89 | 440.72 | 442.88 | -5.904% | 827,728 | -76.057% |
| 2022-06-09 | 486.36 | 486.59 | 469.64 | 470.67 | -3.126% | 592,703 | -77.470% |
| 2022-06-08 | 486.75 | 491.51 | 478.30 | 485.86 | -1.240% | 529,116 | -78.175% |
| 2022-06-07 | 475.60 | 492.48 | 472.93 | 491.96 | +1.800% | 365,538 | -78.445% |
| 2022-06-06 | 492.61 | 496.83 | 481.07 | 483.26 | +0.620% | 291,073 | -78.057% |
| 2022-06-03 | 481.97 | 484.93 | 474.56 | 480.28 | -2.380% | 367,446 | -77.921% |
| 2022-06-02 | 478.00 | 492.15 | 472.51 | 491.99 | +3.638% | 375,813 | -78.447% |
| 2022-06-01 | 492.47 | 496.68 | 465.84 | 474.72 | -2.835% | 456,658 | -77.663% |
| 2022-05-31 | 483.83 | 494.88 | 478.29 | 488.57 | -0.701% | 1,178,208 | -78.296% |
| 2022-05-27 | 473.11 | 492.46 | 473.11 | 492.02 | +3.997% | 671,909 | -78.448% |
| 2022-05-26 | 455.24 | 475.31 | 455.09 | 473.11 | +4.504% | 489,101 | -77.587% |
| 2022-05-25 | 429.14 | 457.80 | 427.93 | 452.72 | +5.781% | 606,839 | -76.577% |
| 2022-05-24 | 441.06 | 447.06 | 420.15 | 427.98 | -4.469% | 848,363 | -75.223% |
| 2022-05-23 | 442.71 | 451.44 | 431.69 | 448.00 | +3.060% | 463,491 | -76.330% |
| 2022-05-20 | 442.65 | 444.59 | 419.60 | 434.70 | -0.184% | 574,276 | -75.606% |
| 2022-05-19 | 427.09 | 445.03 | 425.15 | 435.50 | +0.986% | 621,188 | -75.651% |
| 2022-05-18 | 439.84 | 448.58 | 430.13 | 431.25 | -3.737% | 712,086 | -75.411% |
| 2022-05-17 | 441.00 | 451.76 | 434.44 | 447.99 | +3.665% | 587,344 | -76.330% |
| 2022-05-16 | 444.29 | 446.52 | 430.38 | 432.15 | -3.813% | 518,291 | -75.462% |
| 2022-05-13 | 448.38 | 461.64 | 441.93 | 449.28 | +3.148% | 467,250 | -76.398% |
| 2022-05-12 | 436.30 | 448.71 | 422.74 | 435.57 | -1.312% | 765,464 | -75.655% |
| 2022-05-11 | 459.05 | 471.85 | 439.72 | 441.36 | -4.048% | 642,591 | -75.974% |
| 2022-05-10 | 474.67 | 480.70 | 448.74 | 459.98 | -2.092% | 805,330 | -76.947% |
| 2022-05-09 | 485.27 | 489.71 | 465.27 | 469.81 | -4.847% | 961,999 | -77.429% |
| 2022-05-06 | 511.44 | 511.44 | 466.56 | 493.74 | -3.824% | 789,416 | -78.523% |
| 2022-05-05 | 524.79 | 527.02 | 500.67 | 513.37 | -4.491% | 558,004 | -79.344% |
| 2022-05-04 | 516.43 | 540.05 | 505.55 | 537.51 | +4.855% | 536,515 | -80.272% |
| 2022-05-03 | 505.56 | 519.40 | 498.10 | 512.62 | +3.004% | 451,568 | -79.314% |
| 2022-05-02 | 491.39 | 500.56 | 479.10 | 497.67 | +2.057% | 544,540 | -78.693% |
| 2022-04-29 | 512.68 | 519.97 | 486.19 | 487.64 | -5.371% | 533,259 | -78.254% |
| 2022-04-28 | 515.39 | 517.74 | 499.44 | 515.32 | +1.425% | 415,815 | -79.422% |
| 2022-04-27 | 517.43 | 521.35 | 504.98 | 508.08 | -1.250% | 437,774 | -79.129% |
| 2022-04-26 | 532.84 | 539.42 | 514.13 | 514.51 | -5.301% | 471,377 | -79.390% |
| 2022-04-25 | 534.23 | 544.73 | 520.14 | 543.31 | +0.420% | 723,192 | -80.483% |
| 2022-04-22 | 573.95 | 578.63 | 540.97 | 541.04 | +7.535% | 1,147,444 | -80.401% |
| 2022-04-21 | 532.30 | 532.93 | 496.06 | 503.13 | -2.884% | 512,941 | -78.924% |
| 2022-04-20 | 534.80 | 536.76 | 516.09 | 518.07 | -3.540% | 629,626 | -79.532% |
| 2022-04-19 | 510.00 | 540.56 | 507.70 | 537.08 | +6.627% | 558,196 | -80.256% |
| 2022-04-18 | 507.09 | 507.23 | 493.78 | 503.70 | -0.663% | 337,386 | -78.948% |
| 2022-04-14 | 516.45 | 522.39 | 506.00 | 507.06 | -2.614% | 713,147 | -79.087% |
| 2022-04-13 | 500.45 | 521.14 | 498.50 | 520.67 | +2.729% | 493,959 | -79.634% |
| 2022-04-12 | 517.43 | 529.47 | 504.08 | 506.84 | -1.781% | 433,296 | -79.078% |
| 2022-04-11 | 498.21 | 518.68 | 490.88 | 516.03 | +3.130% | 716,313 | -79.451% |
| 2022-04-08 | 500.47 | 511.90 | 492.88 | 500.37 | +0.018% | 597,071 | -78.808% |
| 2022-04-07 | 510.57 | 515.86 | 486.74 | 500.28 | -2.015% | 729,810 | -78.804% |
| 2022-04-06 | 519.89 | 525.20 | 508.23 | 510.57 | -3.622% | 929,406 | -79.231% |
| 2022-04-05 | 545.23 | 550.89 | 528.26 | 529.76 | -3.134% | 708,070 | -79.983% |
| 2022-04-04 | 549.17 | 553.53 | 533.84 | 546.90 | -0.155% | 566,539 | -80.611% |
| 2022-04-01 | 562.04 | 568.66 | 537.99 | 547.75 | -2.091% | 467,863 | -80.641% |
| 2022-03-31 | 566.22 | 571.23 | 558.68 | 559.45 | -1.339% | 538,033 | -81.046% |
| 2022-03-30 | 592.37 | 592.62 | 562.88 | 567.04 | -4.307% | 413,848 | -81.299% |
| 2022-03-29 | 587.15 | 597.16 | 578.03 | 592.56 | +2.848% | 324,395 | -82.105% |
| 2022-03-28 | 583.30 | 585.88 | 558.47 | 576.15 | -1.748% | 303,921 | -81.595% |
| 2022-03-25 | 577.78 | 590.57 | 577.78 | 586.40 | +1.645% | 336,408 | -81.917% |
| 2022-03-24 | 577.99 | 584.26 | 568.56 | 576.91 | +1.347% | 369,847 | -81.619% |
| 2022-03-23 | 579.69 | 583.72 | 568.30 | 569.24 | -3.167% | 342,950 | -81.372% |
| 2022-03-22 | 574.10 | 595.47 | 574.10 | 587.86 | +3.952% | 369,075 | -81.962% |
| 2022-03-21 | 575.00 | 581.67 | 556.28 | 565.51 | -0.864% | 496,405 | -81.249% |
| 2022-03-18 | 564.62 | 573.42 | 553.00 | 570.44 | +1.011% | 513,382 | -81.411% |
| 2022-03-17 | 548.01 | 566.71 | 542.23 | 564.73 | +1.424% | 502,857 | -81.223% |
| 2022-03-16 | 540.81 | 563.24 | 534.69 | 556.80 | +5.723% | 659,224 | -80.955% |
| 2022-03-15 | 515.89 | 528.63 | 512.17 | 526.66 | +2.839% | 590,502 | -79.866% |
| 2022-03-14 | 540.85 | 542.71 | 510.26 | 512.12 | -3.481% | 504,821 | -79.294% |
| 2022-03-11 | 549.02 | 553.19 | 529.72 | 530.59 | -1.653% | 613,052 | -80.015% |
| 2022-03-10 | 534.49 | 547.16 | 527.27 | 539.51 | +0.106% | 638,632 | -80.345% |
| 2022-03-09 | 534.23 | 549.82 | 530.98 | 538.94 | +4.246% | 437,686 | -80.324% |
| 2022-03-08 | 497.79 | 537.83 | 495.00 | 516.99 | +4.580% | 842,475 | -79.489% |
| 2022-03-07 | 542.55 | 548.95 | 492.82 | 494.35 | -8.980% | 994,679 | -78.550% |
| 2022-03-04 | 566.90 | 574.03 | 532.93 | 543.12 | -7.037% | 677,704 | -80.476% |
| 2022-03-03 | 597.64 | 601.92 | 580.01 | 584.23 | -1.714% | 372,400 | -81.850% |
| 2022-03-02 | 574.08 | 599.57 | 565.87 | 594.42 | +6.550% | 610,486 | -82.161% |
| 2022-03-01 | 603.58 | 606.06 | 549.01 | 557.88 | -7.941% | 947,181 | -80.992% |
| 2022-02-28 | 595.08 | 620.04 | 595.05 | 606.00 | -2.754% | 527,381 | -82.502% |
| 2022-02-25 | 593.75 | 625.88 | 589.71 | 623.16 | +6.656% | 629,755 | -82.984% |
| 2022-02-24 | 551.86 | 589.30 | 543.96 | 584.27 | -0.173% | 672,552 | -81.851% |
| 2022-02-23 | 614.35 | 616.89 | 584.29 | 585.28 | -3.702% | 337,364 | -81.882% |
| 2022-02-22 | 607.93 | 623.01 | 599.09 | 607.78 | -0.873% | 262,237 | -82.553% |
| 2022-02-18 | 621.39 | 627.63 | 607.75 | 613.13 | -1.236% | 323,272 | -82.705% |
| 2022-02-17 | 647.46 | 647.90 | 618.37 | 620.80 | -5.097% | 333,104 | -82.919% |
| 2022-02-16 | 637.56 | 658.47 | 637.56 | 654.14 | +1.381% | 267,119 | -83.789% |
| 2022-02-15 | 640.72 | 648.40 | 633.00 | 645.23 | +3.813% | 368,062 | -83.566% |
| 2022-02-14 | 628.30 | 639.12 | 615.19 | 621.53 | -0.912% | 485,403 | -82.939% |
| 2022-02-11 | 632.18 | 650.95 | 619.38 | 627.25 | -2.345% | 456,812 | -83.094% |
| 2022-02-10 | 632.00 | 657.67 | 631.58 | 642.31 | +0.447% | 516,377 | -83.491% |
| 2022-02-09 | 643.00 | 654.90 | 635.42 | 639.45 | +0.660% | 432,551 | -83.417% |
| 2022-02-08 | 624.12 | 641.17 | 621.49 | 635.26 | +2.726% | 426,087 | -83.308% |
| 2022-02-07 | 611.55 | 629.30 | 607.16 | 618.40 | +0.830% | 309,814 | -82.853% |
| 2022-02-04 | 602.12 | 619.79 | 597.97 | 613.31 | +2.047% | 526,679 | -82.710% |
| 2022-02-03 | 599.58 | 612.00 | 590.01 | 601.01 | -1.148% | 838,779 | -82.356% |
| 2022-02-02 | 616.00 | 617.85 | 597.99 | 607.99 | +0.348% | 487,731 | -82.559% |
| 2022-02-01 | 580.50 | 608.00 | 577.59 | 605.88 | +3.764% | 674,046 | -82.498% |
| 2022-01-31 | 558.50 | 585.49 | 551.88 | 583.90 | +4.554% | 613,096 | -81.839% |
| 2022-01-28 | 541.13 | 560.70 | 532.00 | 558.47 | +2.898% | 553,495 | -81.012% |
| 2022-01-27 | 574.88 | 584.78 | 538.00 | 542.74 | -3.160% | 475,863 | -80.462% |
| 2022-01-26 | 572.43 | 583.98 | 545.78 | 560.45 | +1.015% | 775,409 | -81.079% |
| 2022-01-25 | 560.45 | 567.00 | 542.00 | 554.82 | -2.665% | 675,265 | -80.887% |
| 2022-01-24 | 557.60 | 572.70 | 530.65 | 570.01 | -2.020% | 1,056,155 | -81.397% |
| 2022-01-21 | 628.26 | 641.62 | 581.76 | 581.76 | -10.214% | 1,312,790 | -81.773% |
| 2022-01-20 | 654.27 | 674.35 | 645.02 | 647.94 | -1.078% | 475,957 | -83.634% |
| 2022-01-19 | 677.03 | 677.25 | 646.51 | 655.00 | -1.999% | 691,665 | -83.811% |
| 2022-01-18 | 699.28 | 704.99 | 664.65 | 668.36 | -5.118% | 536,033 | -84.134% |
| 2022-01-14 | 703.50 | 705.90 | 685.44 | 704.41 | -1.016% | 426,532 | -84.946% |
| 2022-01-13 | 740.63 | 743.97 | 705.60 | 711.64 | -3.542% | 368,672 | -85.099% |
| 2022-01-12 | 737.98 | 752.68 | 735.85 | 737.77 | +0.589% | 351,619 | -85.627% |
| 2022-01-11 | 718.07 | 733.45 | 700.52 | 733.45 | +3.127% | 446,637 | -85.542% |
| 2022-01-10 | 731.85 | 735.37 | 693.53 | 711.21 | -2.993% | 546,486 | -85.090% |
| 2022-01-07 | 733.29 | 746.70 | 724.98 | 733.15 | -0.019% | 404,668 | -85.536% |
| 2022-01-06 | 687.20 | 734.54 | 682.89 | 733.29 | +7.532% | 593,157 | -85.539% |
| 2022-01-05 | 710.17 | 710.17 | 678.49 | 681.93 | -3.430% | 310,882 | -84.450% |
| 2022-01-04 | 701.95 | 715.33 | 699.48 | 706.15 | +2.613% | 403,036 | -84.983% |
| 2022-01-03 | 683.70 | 692.62 | 678.25 | 688.17 | +1.464% | 281,558 | -84.591% |
| 2021-12-31 | 674.17 | 681.26 | 671.00 | 678.24 | -0.178% | 327,898 | -84.365% |
| 2021-12-30 | 681.66 | 691.66 | 678.65 | 679.45 | -0.547% | 143,354 | -84.393% |
| 2021-12-29 | 684.62 | 688.56 | 678.65 | 683.19 | +0.311% | 130,647 | -84.479% |
| 2021-12-28 | 687.88 | 689.94 | 677.21 | 681.07 | -1.240% | 139,646 | -84.430% |
| 2021-12-27 | 674.79 | 689.63 | 674.79 | 689.62 | +2.202% | 126,973 | -84.623% |
| 2021-12-23 | 680.00 | 682.53 | 674.00 | 674.76 | +0.308% | 145,381 | -84.285% |
| 2021-12-22 | 663.21 | 673.92 | 661.02 | 672.69 | +1.117% | 197,149 | -84.236% |
| 2021-12-21 | 650.96 | 665.98 | 647.46 | 665.26 | +4.332% | 305,225 | -84.060% |
| 2021-12-20 | 637.95 | 640.16 | 625.02 | 637.64 | -2.503% | 497,925 | -83.370% |
| 2021-12-17 | 681.93 | 681.93 | 647.79 | 654.01 | -4.145% | 805,251 | -83.786% |
| 2021-12-16 | 706.01 | 712.75 | 676.83 | 682.29 | -2.465% | 377,790 | -84.458% |
| 2021-12-15 | 683.00 | 703.18 | 674.99 | 699.53 | +3.377% | 398,189 | -84.841% |
| 2021-12-14 | 675.08 | 689.22 | 667.58 | 676.68 | +0.160% | 373,689 | -84.329% |
| 2021-12-13 | 702.30 | 703.05 | 674.40 | 675.60 | -4.023% | 356,253 | -84.304% |
| 2021-12-10 | 711.10 | 717.38 | 692.78 | 703.92 | -0.303% | 204,364 | -84.936% |
| 2021-12-09 | 706.00 | 714.32 | 703.39 | 706.06 | -0.584% | 261,123 | -84.981% |
| 2021-12-08 | 724.00 | 726.83 | 705.02 | 710.21 | -0.917% | 316,099 | -85.069% |
| 2021-12-07 | 701.49 | 720.42 | 700.86 | 716.78 | +3.354% | 296,907 | -85.206% |
| 2021-12-06 | 690.00 | 704.26 | 682.19 | 693.52 | +2.809% | 347,651 | -84.710% |
| 2021-12-03 | 713.79 | 719.22 | 661.64 | 674.57 | -5.284% | 514,840 | -84.280% |
| 2021-12-02 | 684.47 | 716.00 | 680.57 | 712.20 | +5.419% | 381,371 | -85.111% |
| 2021-12-01 | 702.49 | 723.35 | 675.07 | 675.59 | -2.328% | 455,116 | -84.304% |
| 2021-11-30 | 718.08 | 720.94 | 688.07 | 691.69 | -4.529% | 746,697 | -84.669% |
| 2021-11-29 | 724.86 | 733.25 | 716.96 | 724.50 | +1.444% | 304,757 | -85.364% |
| 2021-11-26 | 715.35 | 721.77 | 700.02 | 714.19 | -3.546% | 274,431 | -85.152% |
| 2021-11-24 | 732.94 | 742.28 | 728.20 | 740.45 | +0.426% | 233,515 | -85.679% |
| 2021-11-23 | 740.08 | 745.18 | 727.14 | 737.31 | -0.525% | 455,876 | -85.618% |
| 2021-11-22 | 735.32 | 755.00 | 735.32 | 741.20 | +1.843% | 378,699 | -85.693% |
| 2021-11-19 | 739.54 | 740.98 | 715.42 | 727.79 | -2.306% | 470,794 | -85.430% |
| 2021-11-18 | 750.00 | 754.84 | 742.49 | 744.97 | -0.039% | 209,436 | -85.766% |
| 2021-11-17 | 754.48 | 756.40 | 735.36 | 745.26 | -1.244% | 250,710 | -85.771% |
| 2021-11-16 | 746.46 | 763.22 | 742.41 | 754.65 | +0.890% | 312,078 | -85.948% |
| 2021-11-15 | 746.08 | 756.14 | 744.02 | 747.99 | +0.550% | 262,502 | -85.823% |
| 2021-11-12 | 741.97 | 745.37 | 728.20 | 743.90 | +0.260% | 249,178 | -85.745% |
| 2021-11-11 | 746.13 | 749.60 | 739.13 | 741.97 | +0.007% | 137,010 | -85.708% |
| 2021-11-10 | 750.00 | 754.63 | 739.49 | 741.92 | -1.139% | 269,891 | -85.707% |
| 2021-11-09 | 736.09 | 750.94 | 734.01 | 750.47 | +1.135% | 294,519 | -85.870% |
| 2021-11-08 | 750.77 | 755.73 | 735.06 | 742.05 | -0.732% | 211,383 | -85.710% |
| 2021-11-05 | 761.48 | 762.95 | 737.45 | 747.52 | -0.487% | 219,176 | -85.814% |
| 2021-11-04 | 758.85 | 761.11 | 739.68 | 751.18 | -0.510% | 274,983 | -85.884% |
| 2021-11-03 | 739.69 | 756.77 | 737.11 | 755.03 | +1.970% | 310,720 | -85.956% |
| 2021-11-02 | 728.39 | 742.24 | 727.75 | 740.44 | +1.710% | 299,218 | -85.679% |
| 2021-11-01 | 724.19 | 732.37 | 718.45 | 727.99 | +1.476% | 316,101 | -85.434% |
| 2021-10-29 | 713.75 | 722.55 | 711.91 | 717.40 | +0.973% | 407,361 | -85.219% |
| 2021-10-28 | 710.00 | 713.50 | 698.95 | 710.49 | +0.330% | 344,331 | -85.075% |
| 2021-10-27 | 738.54 | 738.54 | 706.99 | 708.15 | -4.987% | 396,701 | -85.026% |
| 2021-10-26 | 747.34 | 751.84 | 740.03 | 745.32 | -0.092% | 232,612 | -85.773% |
| 2021-10-25 | 755.32 | 757.66 | 745.47 | 746.01 | -0.944% | 265,132 | -85.786% |
| 2021-10-22 | 720.00 | 759.02 | 720.00 | 753.12 | +6.804% | 652,714 | -85.920% |
| 2021-10-21 | 704.29 | 707.42 | 693.71 | 705.14 | -0.018% | 334,150 | -84.962% |
| 2021-10-20 | 698.70 | 705.71 | 697.00 | 705.27 | +0.764% | 275,657 | -84.965% |
| 2021-10-19 | 698.38 | 701.01 | 692.38 | 699.92 | +0.552% | 275,539 | -84.850% |
| 2021-10-18 | 685.99 | 697.95 | 685.99 | 696.08 | +0.833% | 329,657 | -84.766% |
| 2021-10-15 | 694.06 | 695.59 | 679.16 | 690.33 | +0.942% | 317,824 | -84.639% |
| 2021-10-14 | 676.76 | 685.64 | 673.00 | 683.89 | +2.422% | 341,391 | -84.495% |
| 2021-10-13 | 659.09 | 668.10 | 647.85 | 667.72 | +1.309% | 243,253 | -84.119% |
| 2021-10-12 | 663.35 | 666.94 | 650.29 | 659.09 | -1.113% | 307,513 | -83.911% |
| 2021-10-11 | 678.00 | 692.21 | 666.47 | 666.51 | -0.594% | 367,281 | -84.090% |
| 2021-10-08 | 670.59 | 670.95 | 663.09 | 670.49 | +0.741% | 316,457 | -84.185% |
| 2021-10-07 | 670.93 | 679.00 | 663.28 | 665.56 | +0.865% | 258,661 | -84.068% |
| 2021-10-06 | 654.04 | 663.92 | 643.22 | 659.85 | -0.831% | 441,251 | -83.930% |
| 2021-10-05 | 657.91 | 669.17 | 652.07 | 665.38 | +2.469% | 358,684 | -84.063% |
| 2021-10-04 | 663.99 | 669.00 | 645.73 | 649.35 | -2.284% | 340,741 | -83.670% |
| 2021-10-01 | 650.00 | 669.57 | 648.07 | 664.53 | +2.728% | 281,112 | -84.043% |
| 2021-09-30 | 663.15 | 672.10 | 645.84 | 646.88 | -1.389% | 387,709 | -83.607% |
| 2021-09-29 | 658.37 | 663.86 | 652.30 | 655.99 | +0.304% | 237,267 | -83.835% |
| 2021-09-28 | 673.00 | 676.72 | 653.16 | 654.00 | -3.026% | 385,443 | -83.786% |
| 2021-09-27 | 654.01 | 677.14 | 650.01 | 674.41 | +3.762% | 494,608 | -84.277% |
| 2021-09-24 | 636.83 | 653.54 | 636.83 | 649.96 | +1.216% | 538,456 | -83.685% |
| 2021-09-23 | 611.78 | 643.17 | 611.78 | 642.15 | +5.646% | 469,610 | -83.487% |
| 2021-09-22 | 599.74 | 614.70 | 597.98 | 607.83 | +2.471% | 321,211 | -82.554% |
| 2021-09-21 | 593.27 | 598.93 | 579.90 | 593.17 | +0.943% | 332,883 | -82.123% |
| 2021-09-20 | 591.07 | 598.20 | 574.24 | 587.63 | 0.000% | 592,494 | -81.955% |