XENT
Intersect ENT, Inc
stockNASDAQ
InactiveMay 12, 2022
28.24USD0.000%(0.00)837,170
XENT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-05-12 | 28.25 | 28.25 | 28.23 | 28.24 | 0.000% | 837,170 | 0.000% |
| 2022-05-11 | 28.24 | 28.25 | 28.22 | 28.24 | 0.000% | 917,228 | 0.000% |
| 2022-05-10 | 28.20 | 28.25 | 28.20 | 28.24 | +1.510% | 2,585,673 | 0.000% |
| 2022-05-09 | 27.65 | 27.89 | 27.65 | 27.82 | +0.036% | 371,492 | +1.510% |
| 2022-05-06 | 27.80 | 27.95 | 27.80 | 27.81 | -0.036% | 531,888 | +1.546% |
| 2022-05-05 | 27.88 | 28.00 | 27.35 | 27.82 | -0.287% | 626,570 | +1.510% |
| 2022-05-04 | 27.81 | 27.92 | 27.74 | 27.90 | +0.541% | 554,940 | +1.219% |
| 2022-05-03 | 27.55 | 27.87 | 27.55 | 27.75 | +0.398% | 427,033 | +1.766% |
| 2022-05-02 | 27.37 | 27.65 | 27.30 | 27.64 | +0.986% | 486,391 | +2.171% |
| 2022-04-29 | 27.71 | 27.76 | 27.33 | 27.37 | -1.298% | 857,147 | +3.179% |
| 2022-04-28 | 27.81 | 27.91 | 27.70 | 27.73 | -0.288% | 422,545 | +1.839% |
| 2022-04-27 | 27.92 | 27.94 | 27.80 | 27.81 | -0.394% | 952,239 | +1.546% |
| 2022-04-26 | 27.95 | 27.96 | 27.91 | 27.92 | -0.107% | 1,023,799 | +1.146% |
| 2022-04-25 | 27.95 | 28.02 | 27.92 | 27.95 | -0.072% | 645,331 | +1.038% |
| 2022-04-22 | 27.97 | 28.05 | 27.95 | 27.97 | -0.107% | 608,198 | +0.965% |
| 2022-04-21 | 28.00 | 28.05 | 27.96 | 28.00 | +0.036% | 656,475 | +0.857% |
| 2022-04-20 | 28.00 | 28.09 | 27.95 | 27.99 | +0.072% | 350,752 | +0.893% |
| 2022-04-19 | 27.98 | 27.99 | 27.92 | 27.97 | -0.071% | 333,079 | +0.965% |
| 2022-04-18 | 27.97 | 28.01 | 27.91 | 27.99 | +0.107% | 252,930 | +0.893% |
| 2022-04-14 | 27.99 | 28.02 | 27.95 | 27.96 | -0.107% | 238,275 | +1.001% |
| 2022-04-13 | 27.94 | 28.00 | 27.88 | 27.99 | +0.215% | 254,807 | +0.893% |
| 2022-04-12 | 27.81 | 28.00 | 27.77 | 27.93 | +0.431% | 609,695 | +1.110% |
| 2022-04-11 | 27.84 | 27.90 | 27.72 | 27.81 | -0.144% | 259,794 | +1.546% |
| 2022-04-08 | 27.80 | 27.88 | 27.78 | 27.85 | +0.252% | 307,888 | +1.400% |
| 2022-04-07 | 27.80 | 27.87 | 27.54 | 27.78 | -0.072% | 431,882 | +1.656% |
| 2022-04-06 | 27.83 | 27.85 | 27.79 | 27.80 | -0.108% | 393,980 | +1.583% |
| 2022-04-05 | 27.83 | 27.90 | 27.81 | 27.83 | +0.072% | 345,529 | +1.473% |
| 2022-04-04 | 27.80 | 27.94 | 27.80 | 27.81 | +0.216% | 522,543 | +1.546% |
| 2022-04-01 | 28.01 | 28.05 | 27.73 | 27.75 | -0.928% | 1,001,298 | +1.766% |
| 2022-03-31 | 28.04 | 28.06 | 28.00 | 28.01 | -0.036% | 261,105 | +0.821% |
| 2022-03-30 | 27.98 | 28.05 | 27.94 | 28.02 | +0.071% | 465,261 | +0.785% |
| 2022-03-29 | 28.00 | 28.11 | 27.95 | 28.00 | +0.179% | 228,624 | +0.857% |
| 2022-03-28 | 27.83 | 27.95 | 27.83 | 27.95 | +0.359% | 192,210 | +1.038% |
| 2022-03-25 | 27.83 | 27.89 | 27.83 | 27.85 | +0.036% | 297,444 | +1.400% |
| 2022-03-24 | 27.80 | 27.85 | 27.80 | 27.84 | +0.252% | 325,828 | +1.437% |
| 2022-03-23 | 27.77 | 27.79 | 27.74 | 27.77 | +0.036% | 182,969 | +1.692% |
| 2022-03-22 | 27.75 | 27.81 | 27.75 | 27.76 | +0.036% | 195,276 | +1.729% |
| 2022-03-21 | 27.76 | 27.80 | 27.71 | 27.75 | 0.000% | 217,405 | +1.766% |
| 2022-03-18 | 27.62 | 27.79 | 27.62 | 27.75 | +0.036% | 445,122 | +1.766% |
| 2022-03-17 | 27.63 | 27.77 | 27.60 | 27.74 | +0.181% | 185,874 | +1.802% |
| 2022-03-16 | 27.67 | 27.72 | 27.64 | 27.69 | +0.072% | 150,244 | +1.986% |
| 2022-03-15 | 27.66 | 27.73 | 27.48 | 27.67 | +0.363% | 214,956 | +2.060% |
| 2022-03-14 | 27.71 | 27.71 | 27.47 | 27.57 | +0.145% | 156,937 | +2.430% |
| 2022-03-11 | 27.60 | 27.60 | 27.21 | 27.53 | -0.217% | 225,829 | +2.579% |
| 2022-03-10 | 27.45 | 27.61 | 27.45 | 27.59 | +0.291% | 185,685 | +2.356% |
| 2022-03-09 | 27.40 | 27.52 | 27.35 | 27.51 | +0.659% | 427,279 | +2.654% |
| 2022-03-08 | 27.25 | 27.47 | 27.15 | 27.33 | +0.294% | 202,551 | +3.330% |
| 2022-03-07 | 27.14 | 27.28 | 27.10 | 27.25 | 0.000% | 101,459 | +3.633% |
| 2022-03-04 | 27.20 | 27.28 | 27.17 | 27.25 | -0.220% | 105,158 | +3.633% |
| 2022-03-03 | 27.29 | 27.32 | 27.25 | 27.31 | +0.037% | 124,330 | +3.405% |
| 2022-03-02 | 27.32 | 27.38 | 27.25 | 27.30 | +0.037% | 205,288 | +3.443% |
| 2022-03-01 | 27.25 | 27.39 | 27.21 | 27.29 | +0.331% | 347,925 | +3.481% |
| 2022-02-28 | 27.22 | 27.35 | 27.19 | 27.20 | -0.476% | 287,402 | +3.824% |
| 2022-02-25 | 27.20 | 27.37 | 27.18 | 27.33 | +0.626% | 132,432 | +3.330% |
| 2022-02-24 | 27.00 | 27.20 | 27.00 | 27.16 | +0.147% | 169,628 | +3.976% |
| 2022-02-23 | 27.15 | 27.15 | 27.07 | 27.12 | -0.037% | 92,361 | +4.130% |
| 2022-02-22 | 27.06 | 27.18 | 27.06 | 27.13 | -0.110% | 109,974 | +4.091% |
| 2022-02-18 | 27.34 | 27.46 | 27.14 | 27.16 | -0.622% | 253,187 | +3.976% |
| 2022-02-17 | 27.28 | 27.46 | 27.27 | 27.33 | +0.037% | 375,907 | +3.330% |
| 2022-02-16 | 27.34 | 27.46 | 27.30 | 27.32 | -0.219% | 205,902 | +3.367% |
| 2022-02-15 | 27.42 | 27.51 | 27.38 | 27.38 | -0.146% | 225,431 | +3.141% |
| 2022-02-14 | 27.39 | 27.66 | 27.39 | 27.42 | +0.329% | 225,262 | +2.991% |
| 2022-02-11 | 27.30 | 27.47 | 27.30 | 27.33 | -0.255% | 259,443 | +3.330% |
| 2022-02-10 | 27.25 | 27.43 | 27.25 | 27.40 | +0.183% | 219,547 | +3.066% |
| 2022-02-09 | 27.44 | 27.48 | 27.30 | 27.35 | -0.292% | 137,125 | +3.254% |
| 2022-02-08 | 27.31 | 27.62 | 27.31 | 27.43 | +0.439% | 134,100 | +2.953% |
| 2022-02-07 | 27.20 | 27.32 | 27.18 | 27.31 | +0.404% | 109,960 | +3.405% |
| 2022-02-04 | 27.30 | 27.33 | 27.18 | 27.20 | -0.439% | 307,680 | +3.824% |
| 2022-02-03 | 27.30 | 27.52 | 27.25 | 27.32 | +0.110% | 390,449 | +3.367% |
| 2022-02-02 | 27.34 | 27.60 | 27.20 | 27.29 | -0.037% | 290,445 | +3.481% |
| 2022-02-01 | 27.38 | 27.51 | 27.26 | 27.30 | -0.365% | 539,764 | +3.443% |
| 2022-01-31 | 27.20 | 27.40 | 27.20 | 27.40 | +0.624% | 282,869 | +3.066% |
| 2022-01-28 | 27.14 | 27.24 | 27.09 | 27.23 | +0.184% | 201,022 | +3.709% |
| 2022-01-27 | 27.17 | 27.20 | 27.13 | 27.18 | +0.037% | 72,408 | +3.900% |
| 2022-01-26 | 27.16 | 27.19 | 27.07 | 27.17 | +0.184% | 143,945 | +3.938% |
| 2022-01-25 | 27.12 | 27.21 | 27.05 | 27.12 | -0.294% | 206,277 | +4.130% |
| 2022-01-24 | 27.10 | 27.22 | 27.05 | 27.20 | +0.258% | 295,794 | +3.824% |
| 2022-01-21 | 27.11 | 27.25 | 27.11 | 27.13 | -0.184% | 301,909 | +4.091% |
| 2022-01-20 | 27.19 | 27.31 | 27.16 | 27.18 | -0.074% | 295,871 | +3.900% |
| 2022-01-19 | 27.24 | 27.32 | 27.17 | 27.20 | -0.110% | 379,960 | +3.824% |
| 2022-01-18 | 27.03 | 27.27 | 27.03 | 27.23 | 0.000% | 109,620 | +3.709% |
| 2022-01-14 | 27.18 | 27.28 | 27.18 | 27.23 | 0.000% | 126,243 | +3.709% |
| 2022-01-13 | 27.26 | 27.30 | 27.23 | 27.23 | -0.183% | 149,509 | +3.709% |
| 2022-01-12 | 27.27 | 27.32 | 27.25 | 27.28 | -0.073% | 128,403 | +3.519% |
| 2022-01-11 | 27.29 | 27.32 | 27.23 | 27.30 | 0.000% | 175,219 | +3.443% |
| 2022-01-10 | 27.25 | 27.32 | 27.25 | 27.30 | 0.000% | 121,718 | +3.443% |
| 2022-01-07 | 27.31 | 27.36 | 27.29 | 27.30 | 0.000% | 202,158 | +3.443% |
| 2022-01-06 | 27.26 | 27.35 | 27.26 | 27.30 | -0.073% | 168,716 | +3.443% |
| 2022-01-05 | 27.29 | 27.35 | 27.25 | 27.32 | +0.037% | 303,072 | +3.367% |
| 2022-01-04 | 27.30 | 27.39 | 27.23 | 27.31 | 0.000% | 217,628 | +3.405% |
| 2022-01-03 | 27.31 | 27.38 | 27.24 | 27.31 | 0.000% | 393,783 | +3.405% |
| 2021-12-31 | 27.24 | 27.36 | 27.18 | 27.31 | -0.037% | 109,531 | +3.405% |
| 2021-12-30 | 27.29 | 27.39 | 27.23 | 27.32 | -0.110% | 71,829 | +3.367% |
| 2021-12-29 | 27.34 | 27.46 | 27.30 | 27.35 | +0.037% | 151,909 | +3.254% |
| 2021-12-28 | 27.20 | 27.35 | 27.20 | 27.34 | +0.037% | 69,990 | +3.292% |
| 2021-12-27 | 27.22 | 27.39 | 27.16 | 27.33 | +0.404% | 151,890 | +3.330% |
| 2021-12-23 | 27.15 | 27.26 | 27.11 | 27.22 | +0.406% | 214,819 | +3.747% |
| 2021-12-22 | 27.12 | 27.15 | 27.08 | 27.11 | +0.037% | 133,295 | +4.168% |
| 2021-12-21 | 27.18 | 27.19 | 27.06 | 27.10 | -0.074% | 183,860 | +4.207% |
| 2021-12-20 | 27.10 | 27.15 | 27.03 | 27.12 | +0.074% | 144,057 | +4.130% |
| 2021-12-17 | 27.10 | 27.16 | 27.06 | 27.10 | +0.074% | 269,432 | +4.207% |
| 2021-12-16 | 27.14 | 27.22 | 27.05 | 27.08 | +0.111% | 201,664 | +4.284% |
| 2021-12-15 | 27.10 | 27.20 | 27.03 | 27.05 | -0.037% | 256,245 | +4.399% |
| 2021-12-14 | 27.03 | 27.14 | 26.80 | 27.06 | -0.037% | 296,992 | +4.361% |
| 2021-12-13 | 27.04 | 27.18 | 26.81 | 27.07 | +0.111% | 130,076 | +4.322% |
| 2021-12-10 | 27.07 | 27.08 | 26.94 | 27.04 | -0.037% | 112,420 | +4.438% |
| 2021-12-09 | 27.01 | 27.06 | 27.00 | 27.05 | -0.037% | 70,252 | +4.399% |
| 2021-12-08 | 27.02 | 27.10 | 26.94 | 27.06 | +0.037% | 72,763 | +4.361% |
| 2021-12-07 | 27.10 | 27.22 | 26.98 | 27.05 | -0.221% | 107,791 | +4.399% |
| 2021-12-06 | 27.08 | 27.12 | 27.00 | 27.11 | +0.111% | 130,732 | +4.168% |
| 2021-12-03 | 27.06 | 27.12 | 26.93 | 27.08 | +0.111% | 199,508 | +4.284% |
| 2021-12-02 | 27.00 | 27.13 | 26.89 | 27.05 | +0.520% | 205,271 | +4.399% |
| 2021-12-01 | 26.83 | 27.10 | 26.83 | 26.91 | +0.523% | 239,332 | +4.942% |
| 2021-11-30 | 27.00 | 27.04 | 26.75 | 26.77 | -0.778% | 543,351 | +5.491% |
| 2021-11-29 | 27.02 | 27.05 | 26.85 | 26.98 | +0.111% | 161,572 | +4.670% |
| 2021-11-26 | 26.96 | 27.03 | 26.92 | 26.95 | -0.222% | 115,549 | +4.787% |
| 2021-11-24 | 27.12 | 27.19 | 27.01 | 27.01 | -0.406% | 298,351 | +4.554% |
| 2021-11-23 | 27.08 | 27.13 | 27.00 | 27.12 | +0.074% | 97,072 | +4.130% |
| 2021-11-22 | 27.12 | 27.16 | 27.02 | 27.10 | -0.184% | 126,023 | +4.207% |
| 2021-11-19 | 27.05 | 27.15 | 27.04 | 27.15 | +0.185% | 382,386 | +4.015% |
| 2021-11-18 | 27.07 | 27.13 | 27.00 | 27.10 | 0.000% | 157,265 | +4.207% |
| 2021-11-17 | 26.97 | 27.14 | 26.91 | 27.10 | +0.482% | 158,876 | +4.207% |
| 2021-11-16 | 27.00 | 27.00 | 26.92 | 26.97 | -0.185% | 399,878 | +4.709% |
| 2021-11-15 | 27.06 | 27.14 | 26.95 | 27.02 | -0.405% | 483,730 | +4.515% |
| 2021-11-12 | 27.17 | 27.17 | 27.10 | 27.13 | 0.000% | 277,467 | +4.091% |
| 2021-11-11 | 27.09 | 27.22 | 27.06 | 27.13 | +0.074% | 115,255 | +4.091% |
| 2021-11-10 | 27.07 | 27.18 | 27.05 | 27.11 | +0.222% | 104,513 | +4.168% |
| 2021-11-09 | 27.05 | 27.09 | 27.01 | 27.05 | -0.368% | 147,252 | +4.399% |
| 2021-11-08 | 27.20 | 27.28 | 27.00 | 27.15 | 0.000% | 345,531 | +4.015% |
| 2021-11-05 | 27.14 | 27.22 | 27.10 | 27.15 | 0.000% | 204,771 | +4.015% |
| 2021-11-04 | 27.08 | 27.27 | 27.01 | 27.15 | +0.333% | 156,119 | +4.015% |
| 2021-11-03 | 27.16 | 27.21 | 27.00 | 27.06 | -0.368% | 184,989 | +4.361% |
| 2021-11-02 | 27.23 | 27.23 | 27.11 | 27.16 | 0.000% | 277,748 | +3.976% |
| 2021-11-01 | 26.89 | 27.16 | 26.89 | 27.16 | +0.704% | 261,643 | +3.976% |
| 2021-10-29 | 26.85 | 27.03 | 26.84 | 26.97 | -0.037% | 283,224 | +4.709% |
| 2021-10-28 | 26.86 | 27.04 | 26.73 | 26.98 | +0.672% | 137,460 | +4.670% |
| 2021-10-27 | 26.87 | 26.87 | 26.66 | 26.80 | -0.261% | 328,664 | +5.373% |
| 2021-10-26 | 26.92 | 27.06 | 26.81 | 26.87 | -0.223% | 77,392 | +5.099% |
| 2021-10-25 | 26.92 | 27.24 | 26.79 | 26.93 | -0.037% | 123,345 | +4.864% |
| 2021-10-22 | 26.91 | 27.07 | 26.83 | 26.94 | 0.000% | 242,131 | +4.826% |
| 2021-10-21 | 26.95 | 27.20 | 26.88 | 26.94 | +0.037% | 207,625 | +4.826% |
| 2021-10-20 | 27.09 | 27.09 | 26.86 | 26.93 | -0.480% | 450,298 | +4.864% |
| 2021-10-19 | 27.24 | 27.25 | 27.04 | 27.06 | -0.184% | 168,906 | +4.361% |
| 2021-10-18 | 27.12 | 27.15 | 27.02 | 27.11 | -0.184% | 117,029 | +4.168% |
| 2021-10-15 | 27.28 | 27.28 | 27.11 | 27.16 | -0.220% | 150,757 | +3.976% |
| 2021-10-14 | 27.25 | 27.27 | 27.11 | 27.22 | 0.000% | 129,277 | +3.747% |
| 2021-10-13 | 27.21 | 27.25 | 27.18 | 27.22 | -0.073% | 244,075 | +3.747% |
| 2021-10-12 | 27.24 | 27.26 | 27.19 | 27.24 | +0.037% | 350,475 | +3.671% |
| 2021-10-11 | 27.25 | 27.25 | 27.21 | 27.23 | -0.037% | 246,297 | +3.709% |
| 2021-10-08 | 27.28 | 27.28 | 27.21 | 27.24 | -0.256% | 93,206 | +3.671% |
| 2021-10-07 | 27.27 | 27.40 | 27.18 | 27.31 | +0.147% | 272,063 | +3.405% |
| 2021-10-06 | 27.20 | 27.31 | 27.16 | 27.27 | 0.000% | 115,426 | +3.557% |
| 2021-10-05 | 27.20 | 27.29 | 27.17 | 27.27 | +0.257% | 1,484,516 | +3.557% |
| 2021-10-04 | 27.22 | 27.27 | 27.16 | 27.20 | -0.110% | 184,191 | +3.824% |
| 2021-10-01 | 27.15 | 27.29 | 27.03 | 27.23 | +0.110% | 342,588 | +3.709% |
| 2021-09-30 | 27.22 | 27.26 | 27.11 | 27.20 | 0.000% | 1,020,866 | +3.824% |
| 2021-09-29 | 27.20 | 27.27 | 27.14 | 27.20 | 0.000% | 254,898 | +3.824% |
| 2021-09-28 | 27.05 | 27.20 | 27.00 | 27.20 | +0.406% | 597,669 | +3.824% |
| 2021-09-27 | 26.97 | 27.27 | 26.88 | 27.09 | -0.184% | 408,744 | +4.245% |
| 2021-09-24 | 27.11 | 27.22 | 27.08 | 27.14 | +0.037% | 206,687 | +4.053% |
| 2021-09-23 | 27.25 | 27.25 | 27.08 | 27.13 | -0.367% | 186,425 | +4.091% |
| 2021-09-22 | 27.28 | 27.33 | 27.15 | 27.23 | -0.147% | 370,463 | +3.709% |
| 2021-09-21 | 27.20 | 27.29 | 27.10 | 27.27 | +0.627% | 343,786 | +3.557% |
| 2021-09-20 | 27.12 | 27.26 | 26.96 | 27.10 | -0.550% | 321,102 | +4.207% |
| 2021-09-17 | 27.30 | 27.35 | 27.00 | 27.25 | -0.256% | 391,575 | +3.633% |
| 2021-09-16 | 27.20 | 27.34 | 27.11 | 27.32 | -0.146% | 204,148 | +3.367% |
| 2021-09-15 | 27.20 | 27.39 | 27.04 | 27.36 | +0.588% | 260,487 | +3.216% |
| 2021-09-14 | 27.10 | 27.22 | 27.05 | 27.20 | +0.406% | 230,149 | +3.824% |
| 2021-09-13 | 27.18 | 27.20 | 26.92 | 27.09 | +0.111% | 165,397 | +4.245% |
| 2021-09-10 | 27.44 | 27.44 | 27.04 | 27.06 | -1.060% | 238,963 | +4.361% |
| 2021-09-09 | 27.50 | 27.51 | 27.35 | 27.35 | -0.437% | 277,469 | +3.254% |
| 2021-09-08 | 27.50 | 27.53 | 27.43 | 27.47 | 0.000% | 273,985 | +2.803% |
| 2021-09-07 | 27.55 | 27.55 | 27.46 | 27.47 | -0.218% | 230,096 | +2.803% |
| 2021-09-03 | 27.45 | 27.59 | 27.45 | 27.53 | -0.109% | 503,129 | +2.579% |
| 2021-09-02 | 27.49 | 27.60 | 27.40 | 27.56 | +0.401% | 661,515 | +2.467% |
| 2021-09-01 | 27.25 | 27.63 | 27.08 | 27.45 | +0.882% | 438,955 | +2.878% |
| 2021-08-31 | 27.25 | 27.25 | 26.75 | 27.21 | -0.183% | 544,023 | +3.785% |
| 2021-08-30 | 27.63 | 27.63 | 27.25 | 27.26 | -1.160% | 409,261 | +3.595% |
| 2021-08-27 | 27.56 | 27.63 | 27.54 | 27.58 | -0.145% | 551,520 | +2.393% |
| 2021-08-26 | 27.65 | 27.65 | 27.37 | 27.62 | +0.072% | 772,261 | +2.245% |
| 2021-08-25 | 27.64 | 27.71 | 27.55 | 27.60 | -0.145% | 358,293 | +2.319% |
| 2021-08-24 | 27.51 | 27.70 | 27.38 | 27.64 | +0.582% | 250,108 | +2.171% |
| 2021-08-23 | 27.52 | 27.60 | 27.44 | 27.48 | -0.145% | 331,085 | +2.766% |
| 2021-08-20 | 27.38 | 27.64 | 27.31 | 27.52 | +0.438% | 704,890 | +2.616% |
| 2021-08-19 | 27.31 | 27.45 | 27.20 | 27.40 | +0.440% | 830,227 | +3.066% |
| 2021-08-18 | 27.38 | 27.45 | 27.05 | 27.28 | -0.183% | 839,225 | +3.519% |
| 2021-08-17 | 27.52 | 27.57 | 27.26 | 27.33 | -0.978% | 1,201,390 | +3.330% |
| 2021-08-16 | 27.50 | 27.65 | 27.50 | 27.60 | +0.364% | 690,492 | +2.319% |
| 2021-08-13 | 27.60 | 27.60 | 27.44 | 27.50 | -0.254% | 1,043,232 | +2.691% |
| 2021-08-12 | 27.67 | 27.76 | 27.34 | 27.57 | -0.036% | 1,459,556 | +2.430% |
| 2021-08-11 | 27.83 | 27.98 | 27.50 | 27.58 | -1.535% | 1,747,819 | +2.393% |
| 2021-08-10 | 27.65 | 28.08 | 27.55 | 28.01 | +0.647% | 1,282,743 | +0.821% |
| 2021-08-09 | 27.39 | 27.84 | 27.39 | 27.83 | +1.681% | 6,007,045 | +1.473% |
| 2021-08-06 | 27.73 | 27.80 | 27.10 | 27.37 | +11.623% | 14,359,404 | +3.179% |
| 2021-08-05 | 24.48 | 24.92 | 23.93 | 24.52 | +0.163% | 927,404 | +15.171% |
| 2021-08-04 | 23.81 | 24.61 | 23.35 | 24.48 | +2.043% | 812,044 | +15.359% |
| 2021-08-03 | 24.29 | 24.44 | 23.33 | 23.99 | -0.991% | 729,152 | +17.716% |
| 2021-08-02 | 23.65 | 24.83 | 23.48 | 24.23 | +3.769% | 1,021,947 | +16.550% |
| 2021-07-30 | 22.85 | 24.00 | 22.82 | 23.35 | +0.690% | 427,108 | +20.942% |
| 2021-07-29 | 22.47 | 23.47 | 22.45 | 23.19 | +3.388% | 315,953 | +21.777% |
| 2021-07-28 | 21.55 | 22.87 | 21.55 | 22.43 | +4.084% | 603,072 | +25.903% |
| 2021-07-27 | 21.91 | 22.54 | 21.25 | 21.55 | -1.418% | 989,511 | +31.044% |
| 2021-07-26 | 20.21 | 22.00 | 19.89 | 21.86 | +9.245% | 910,421 | +29.186% |
| 2021-07-23 | 19.61 | 20.45 | 19.03 | 20.01 | +1.884% | 800,455 | +41.129% |
| 2021-07-22 | 19.78 | 20.08 | 19.22 | 19.64 | -1.307% | 306,083 | +43.788% |
| 2021-07-21 | 19.35 | 20.42 | 19.35 | 19.90 | +3.700% | 370,659 | +41.910% |
| 2021-07-20 | 18.58 | 19.70 | 18.43 | 19.19 | +3.786% | 790,567 | +47.160% |
| 2021-07-19 | 18.23 | 18.70 | 18.18 | 18.49 | -0.591% | 429,482 | +52.731% |
| 2021-07-16 | 18.81 | 19.13 | 18.23 | 18.60 | -0.268% | 434,772 | +51.828% |
| 2021-07-15 | 18.70 | 19.02 | 18.33 | 18.65 | -0.903% | 479,153 | +51.421% |
| 2021-07-14 | 19.57 | 19.57 | 18.71 | 18.82 | -2.890% | 394,191 | +50.053% |
| 2021-07-13 | 19.47 | 19.54 | 18.97 | 19.38 | -0.870% | 225,835 | +45.717% |
| 2021-07-12 | 19.42 | 19.65 | 19.08 | 19.55 | +0.256% | 202,348 | +44.450% |
| 2021-07-09 | 19.46 | 20.24 | 19.25 | 19.50 | +1.036% | 324,908 | +44.821% |
| 2021-07-08 | 18.31 | 19.34 | 18.31 | 19.30 | +4.550% | 470,578 | +46.321% |
| 2021-07-07 | 18.89 | 19.00 | 18.39 | 18.46 | -2.069% | 573,890 | +52.979% |
| 2021-07-06 | 18.46 | 19.10 | 17.94 | 18.85 | +2.168% | 259,795 | +49.814% |
| 2021-07-02 | 18.02 | 18.78 | 17.85 | 18.45 | +1.877% | 217,016 | +53.062% |
| 2021-07-01 | 17.09 | 18.84 | 17.09 | 18.11 | +5.968% | 285,647 | +55.936% |
| 2021-06-30 | 17.33 | 17.49 | 16.78 | 17.09 | -1.951% | 405,806 | +65.243% |
| 2021-06-29 | 17.23 | 17.52 | 17.00 | 17.43 | +0.519% | 234,465 | +62.020% |
| 2021-06-28 | 16.47 | 17.50 | 16.40 | 17.34 | +5.155% | 353,472 | +62.860% |
| 2021-06-25 | 16.34 | 16.85 | 16.10 | 16.49 | +1.790% | 325,064 | +71.255% |
| 2021-06-24 | 17.16 | 17.48 | 16.04 | 16.20 | +1.440% | 271,376 | +74.321% |
| 2021-06-23 | 16.26 | 16.26 | 15.92 | 15.97 | -2.145% | 123,494 | +76.832% |
| 2021-06-22 | 16.15 | 16.35 | 16.04 | 16.32 | +0.617% | 80,296 | +73.039% |
| 2021-06-21 | 16.44 | 16.66 | 16.18 | 16.22 | -0.734% | 87,199 | +74.106% |
| 2021-06-18 | 16.39 | 16.90 | 16.11 | 16.34 | -2.331% | 163,882 | +72.827% |
| 2021-06-17 | 16.92 | 17.24 | 16.55 | 16.73 | -1.356% | 99,813 | +68.799% |
| 2021-06-16 | 16.97 | 17.22 | 16.79 | 16.96 | -0.528% | 147,189 | +66.509% |
| 2021-06-15 | 17.11 | 17.28 | 16.64 | 17.05 | -0.583% | 121,430 | +65.630% |
| 2021-06-14 | 16.52 | 17.20 | 16.38 | 17.15 | +3.688% | 191,606 | +64.665% |
| 2021-06-11 | 16.85 | 17.05 | 16.41 | 16.54 | -0.301% | 88,025 | +70.738% |
| 2021-06-10 | 16.57 | 16.76 | 16.07 | 16.59 | 0.000% | 192,206 | +70.223% |
| 2021-06-09 | 16.58 | 16.88 | 16.48 | 16.59 | +0.121% | 83,079 | +70.223% |
| 2021-06-08 | 16.75 | 17.30 | 16.41 | 16.57 | -0.361% | 152,440 | +70.428% |
| 2021-06-07 | 16.53 | 16.98 | 16.27 | 16.63 | +1.033% | 91,413 | +69.814% |
| 2021-06-04 | 16.56 | 16.71 | 16.33 | 16.46 | -0.242% | 105,063 | +71.567% |
| 2021-06-03 | 16.62 | 17.15 | 16.46 | 16.50 | -2.019% | 77,649 | +71.152% |
| 2021-06-02 | 17.04 | 17.29 | 16.59 | 16.84 | -0.414% | 125,327 | +67.696% |
| 2021-06-01 | 17.73 | 17.89 | 16.86 | 16.91 | -4.193% | 226,207 | +67.002% |
| 2021-05-28 | 18.01 | 18.20 | 17.63 | 17.65 | -1.671% | 63,641 | +60.000% |
| 2021-05-27 | 18.04 | 18.15 | 17.75 | 17.95 | -0.333% | 111,573 | +57.326% |
| 2021-05-26 | 18.05 | 18.13 | 17.75 | 18.01 | -0.332% | 115,297 | +56.802% |
| 2021-05-25 | 18.13 | 18.41 | 18.01 | 18.07 | -0.166% | 129,346 | +56.281% |
| 2021-05-24 | 18.32 | 18.36 | 18.05 | 18.10 | +0.333% | 76,525 | +56.022% |
| 2021-05-21 | 18.35 | 18.35 | 18.00 | 18.04 | 0.000% | 93,287 | +56.541% |
| 2021-05-20 | 17.89 | 18.27 | 17.78 | 18.04 | +0.167% | 102,632 | +56.541% |
| 2021-05-19 | 17.80 | 18.77 | 17.80 | 18.01 | -2.066% | 110,961 | +56.802% |
| 2021-05-18 | 17.64 | 18.62 | 17.64 | 18.39 | +3.547% | 235,024 | +53.562% |
| 2021-05-17 | 17.56 | 18.00 | 17.56 | 17.76 | +0.566% | 84,372 | +59.009% |
| 2021-05-14 | 17.94 | 18.37 | 17.52 | 17.66 | -1.396% | 208,955 | +59.909% |
| 2021-05-13 | 17.83 | 18.22 | 17.47 | 17.91 | +1.646% | 145,375 | +57.677% |
| 2021-05-12 | 18.14 | 18.63 | 17.62 | 17.62 | -5.116% | 133,911 | +60.272% |
| 2021-05-11 | 17.81 | 18.86 | 17.52 | 18.57 | +1.921% | 295,703 | +52.073% |
| 2021-05-10 | 20.69 | 21.61 | 17.96 | 18.22 | -13.403% | 271,772 | +54.995% |
| 2021-05-07 | 20.82 | 21.75 | 20.55 | 21.04 | +0.526% | 191,708 | +34.221% |
| 2021-05-06 | 21.24 | 21.24 | 20.73 | 20.93 | -1.783% | 138,141 | +34.926% |
| 2021-05-05 | 21.97 | 21.98 | 21.10 | 21.31 | -2.650% | 137,098 | +32.520% |
| 2021-05-04 | 22.48 | 22.86 | 21.57 | 21.89 | -2.884% | 96,318 | +29.009% |
| 2021-05-03 | 21.96 | 22.95 | 21.31 | 22.54 | +3.347% | 181,164 | +25.288% |
| 2021-04-30 | 22.11 | 22.90 | 21.59 | 21.81 | -3.239% | 247,286 | +29.482% |
| 2021-04-29 | 22.30 | 22.70 | 22.02 | 22.54 | +1.899% | 162,020 | +25.288% |
| 2021-04-28 | 21.49 | 22.12 | 21.47 | 22.12 | +2.455% | 122,756 | +27.667% |
| 2021-04-27 | 21.45 | 21.89 | 20.24 | 21.59 | +0.653% | 220,762 | +30.801% |
| 2021-04-26 | 21.41 | 21.94 | 20.85 | 21.45 | +1.323% | 401,645 | +31.655% |
| 2021-04-23 | 20.69 | 21.48 | 20.61 | 21.17 | +2.717% | 238,258 | +33.396% |
| 2021-04-22 | 20.47 | 20.89 | 20.23 | 20.61 | +1.477% | 172,375 | +37.021% |
| 2021-04-21 | 19.62 | 20.39 | 19.25 | 20.31 | +4.154% | 219,741 | +39.045% |
| 2021-04-20 | 19.62 | 19.79 | 19.07 | 19.50 | -0.915% | 140,515 | +44.821% |
| 2021-04-19 | 19.84 | 20.20 | 19.54 | 19.68 | -1.502% | 175,191 | +43.496% |
| 2021-04-16 | 20.11 | 20.12 | 19.82 | 19.98 | -0.893% | 218,655 | +41.341% |
| 2021-04-15 | 20.28 | 20.29 | 19.86 | 20.16 | +0.800% | 158,220 | +40.079% |
| 2021-04-14 | 19.88 | 20.63 | 19.86 | 20.00 | +1.266% | 200,404 | +41.200% |
| 2021-04-13 | 20.14 | 20.48 | 19.40 | 19.75 | -1.447% | 142,013 | +42.987% |
| 2021-04-12 | 20.47 | 20.47 | 19.94 | 20.04 | -2.196% | 163,531 | +40.918% |
| 2021-04-09 | 20.14 | 20.70 | 20.02 | 20.49 | +1.687% | 122,055 | +37.823% |
| 2021-04-08 | 20.50 | 20.51 | 19.93 | 20.15 | -0.837% | 125,443 | +40.149% |
| 2021-04-07 | 20.87 | 21.03 | 20.26 | 20.32 | -3.376% | 187,224 | +38.976% |
| 2021-04-06 | 20.90 | 21.46 | 20.82 | 21.03 | +0.238% | 135,794 | +34.284% |
| 2021-04-05 | 21.36 | 21.36 | 20.75 | 20.98 | -0.048% | 122,666 | +34.604% |
| 2021-04-01 | 20.97 | 21.23 | 20.64 | 20.99 | +0.527% | 292,535 | +34.540% |
| 2021-03-31 | 19.56 | 21.13 | 19.56 | 20.88 | +6.639% | 356,978 | +35.249% |
| 2021-03-30 | 19.17 | 19.65 | 18.70 | 19.58 | +1.346% | 144,348 | +44.229% |
| 2021-03-29 | 19.37 | 19.92 | 18.80 | 19.32 | -1.529% | 242,781 | +46.170% |
| 2021-03-26 | 19.44 | 19.64 | 18.85 | 19.62 | +1.975% | 92,943 | +43.935% |
| 2021-03-25 | 18.83 | 19.44 | 18.28 | 19.24 | +0.522% | 115,416 | +46.778% |
| 2021-03-24 | 20.00 | 20.38 | 19.12 | 19.14 | -3.089% | 235,689 | +47.544% |
| 2021-03-23 | 20.21 | 20.62 | 19.67 | 19.75 | -3.706% | 125,420 | +42.987% |
| 2021-03-22 | 20.48 | 20.82 | 19.82 | 20.51 | +1.134% | 94,868 | +37.689% |
| 2021-03-19 | 19.64 | 20.39 | 19.56 | 20.28 | +2.788% | 412,103 | +39.250% |
| 2021-03-18 | 20.28 | 20.41 | 19.63 | 19.73 | -4.270% | 241,797 | +43.132% |
| 2021-03-17 | 20.99 | 21.13 | 20.36 | 20.61 | -1.857% | 219,517 | +37.021% |
| 2021-03-16 | 22.06 | 22.17 | 20.87 | 21.00 | -4.632% | 349,096 | +34.476% |
| 2021-03-15 | 22.28 | 22.28 | 21.66 | 22.02 | -1.696% | 194,152 | +28.247% |
| 2021-03-12 | 21.97 | 22.85 | 21.83 | 22.40 | +0.269% | 212,240 | +26.071% |
| 2021-03-11 | 21.30 | 22.52 | 21.30 | 22.34 | +4.198% | 230,671 | +26.410% |
| 2021-03-10 | 22.37 | 22.40 | 20.99 | 21.44 | -3.249% | 251,437 | +31.716% |
| 2021-03-09 | 22.44 | 24.79 | 21.89 | 22.16 | -4.400% | 238,779 | +27.437% |
| 2021-03-08 | 23.84 | 24.57 | 23.05 | 23.18 | -2.687% | 408,366 | +21.829% |
| 2021-03-05 | 23.12 | 23.87 | 22.78 | 23.82 | +3.791% | 256,972 | +18.556% |
| 2021-03-04 | 23.53 | 23.80 | 21.95 | 22.95 | -3.165% | 433,742 | +23.050% |
| 2021-03-03 | 23.90 | 24.63 | 23.33 | 23.70 | -1.250% | 241,792 | +19.156% |
| 2021-03-02 | 24.28 | 24.59 | 22.80 | 24.00 | -1.356% | 254,623 | +17.667% |
| 2021-03-01 | 23.24 | 24.58 | 22.80 | 24.33 | +6.664% | 244,124 | +16.071% |
| 2021-02-26 | 23.37 | 23.83 | 22.67 | 22.81 | -1.511% | 136,998 | +23.805% |
| 2021-02-25 | 24.31 | 24.35 | 23.16 | 23.16 | -4.337% | 208,526 | +21.934% |
| 2021-02-24 | 24.24 | 24.67 | 23.21 | 24.21 | +0.456% | 209,937 | +16.646% |
| 2021-02-23 | 23.99 | 24.70 | 23.07 | 24.10 | -0.372% | 195,191 | +17.178% |
| 2021-02-22 | 24.04 | 24.32 | 23.35 | 24.19 | -0.739% | 79,127 | +16.742% |
| 2021-02-19 | 23.66 | 24.74 | 23.05 | 24.37 | +3.219% | 189,000 | +15.880% |
| 2021-02-18 | 24.06 | 24.06 | 22.86 | 23.61 | -3.613% | 139,294 | +19.610% |
| 2021-02-17 | 24.26 | 24.60 | 23.64 | 24.50 | -0.750% | 192,053 | +15.289% |
| 2021-02-16 | 25.54 | 25.64 | 24.02 | 24.68 | -2.643% | 94,042 | +14.425% |
| 2021-02-12 | 24.49 | 25.46 | 24.41 | 25.35 | +3.385% | 117,307 | +11.400% |
| 2021-02-11 | 24.31 | 24.66 | 23.95 | 24.52 | +0.822% | 124,749 | +15.171% |
| 2021-02-10 | 24.62 | 24.94 | 24.24 | 24.32 | -1.817% | 81,701 | +16.118% |
| 2021-02-09 | 24.73 | 24.96 | 24.40 | 24.77 | +0.121% | 94,871 | +14.009% |
| 2021-02-08 | 24.10 | 25.12 | 23.33 | 24.74 | +2.784% | 99,037 | +14.147% |
| 2021-02-05 | 24.13 | 24.41 | 23.26 | 24.07 | +0.585% | 99,004 | +17.324% |
| 2021-02-04 | 24.26 | 24.77 | 23.81 | 23.93 | -0.167% | 222,988 | +18.011% |
| 2021-02-03 | 23.99 | 24.50 | 23.63 | 23.97 | +0.084% | 201,401 | +17.814% |
| 2021-02-02 | 23.58 | 24.29 | 23.32 | 23.95 | +3.814% | 140,601 | +17.912% |
| 2021-02-01 | 22.54 | 24.79 | 22.15 | 23.07 | +2.670% | 108,278 | +22.410% |
| 2021-01-29 | 23.14 | 23.34 | 22.16 | 22.47 | -3.396% | 178,808 | +25.679% |
| 2021-01-28 | 23.66 | 24.79 | 22.23 | 23.26 | -0.043% | 288,321 | +21.410% |
| 2021-01-27 | 24.57 | 25.08 | 22.90 | 23.27 | -8.386% | 337,399 | +21.358% |
| 2021-01-26 | 26.65 | 26.75 | 25.34 | 25.40 | -4.583% | 111,748 | +11.181% |
| 2021-01-25 | 26.60 | 26.98 | 25.87 | 26.62 | +0.075% | 103,636 | +6.086% |
| 2021-01-22 | 25.81 | 26.72 | 25.46 | 26.60 | +0.758% | 161,728 | +6.165% |
| 2021-01-21 | 24.82 | 26.83 | 24.40 | 26.40 | +6.710% | 489,967 | +6.970% |
| 2021-01-20 | 24.22 | 24.81 | 23.09 | 24.74 | +2.570% | 132,931 | +14.147% |
| 2021-01-19 | 24.41 | 24.93 | 23.98 | 24.12 | +0.584% | 147,155 | +17.081% |
| 2021-01-15 | 24.69 | 24.93 | 23.87 | 23.98 | -4.080% | 175,665 | +17.765% |
| 2021-01-14 | 25.44 | 25.91 | 24.91 | 25.00 | -0.872% | 304,972 | +12.960% |
| 2021-01-13 | 24.04 | 25.32 | 23.87 | 25.22 | +4.387% | 400,916 | +11.975% |
| 2021-01-12 | 22.48 | 24.68 | 22.48 | 24.16 | +8.731% | 501,472 | +16.887% |
| 2021-01-11 | 23.42 | 23.42 | 21.97 | 22.22 | -1.594% | 131,608 | +27.093% |
| 2021-01-08 | 21.80 | 22.98 | 21.49 | 22.58 | +4.392% | 203,424 | +25.066% |
| 2021-01-07 | 22.93 | 23.19 | 21.09 | 21.63 | -5.711% | 244,658 | +30.559% |
| 2021-01-06 | 24.03 | 24.16 | 22.78 | 22.94 | -3.166% | 201,850 | +23.104% |
| 2021-01-05 | 23.07 | 24.00 | 22.70 | 23.69 | +2.777% | 278,985 | +19.206% |
| 2021-01-04 | 22.98 | 23.38 | 22.39 | 23.05 | +0.655% | 327,659 | +22.516% |
| 2020-12-31 | 22.76 | 22.97 | 22.12 | 22.90 | +0.837% | 146,939 | +23.319% |
| 2020-12-30 | 22.66 | 23.07 | 22.42 | 22.71 | 0.000% | 94,511 | +24.351% |
| 2020-12-29 | 23.10 | 23.37 | 22.50 | 22.71 | -1.218% | 136,003 | +24.351% |
| 2020-12-28 | 23.00 | 23.59 | 22.95 | 22.99 | -0.043% | 261,480 | +22.836% |
| 2020-12-24 | 23.00 | 23.25 | 22.92 | 23.00 | +0.568% | 154,720 | +22.783% |
| 2020-12-23 | 23.43 | 23.55 | 22.76 | 22.87 | -1.634% | 143,075 | +23.481% |
| 2020-12-22 | 22.00 | 23.90 | 21.83 | 23.25 | +6.602% | 451,675 | +21.462% |
| 2020-12-21 | 21.22 | 22.03 | 19.44 | 21.81 | +0.368% | 262,694 | +29.482% |
| 2020-12-18 | 22.00 | 22.39 | 21.55 | 21.73 | -1.227% | 1,112,285 | +29.959% |
| 2020-12-17 | 21.88 | 22.05 | 21.27 | 22.00 | +1.103% | 308,527 | +28.364% |
| 2020-12-16 | 22.18 | 22.18 | 21.63 | 21.76 | -1.001% | 210,728 | +29.779% |
| 2020-12-15 | 21.88 | 22.35 | 21.23 | 21.98 | +1.011% | 287,063 | +28.480% |
| 2020-12-14 | 22.00 | 23.01 | 21.69 | 21.76 | +0.138% | 450,824 | +29.779% |
| 2020-12-11 | 21.83 | 22.49 | 21.62 | 21.73 | -0.822% | 389,318 | +29.959% |
| 2020-12-10 | 21.68 | 22.07 | 20.87 | 21.91 | +0.736% | 404,520 | +28.891% |
| 2020-12-09 | 22.18 | 22.24 | 21.29 | 21.75 | -0.730% | 366,023 | +29.839% |
| 2020-12-08 | 21.19 | 22.01 | 20.89 | 21.91 | +2.288% | 196,907 | +28.891% |
| 2020-12-07 | 22.10 | 22.15 | 21.37 | 21.42 | -2.548% | 97,340 | +31.839% |
| 2020-12-04 | 21.88 | 22.11 | 21.54 | 21.98 | +1.337% | 188,653 | +28.480% |
| 2020-12-03 | 20.00 | 21.75 | 19.91 | 21.69 | +9.050% | 377,835 | +30.198% |
| 2020-12-02 | 19.21 | 20.02 | 19.06 | 19.89 | +3.164% | 330,098 | +41.981% |
| 2020-12-01 | 19.52 | 19.52 | 18.60 | 19.28 | +0.784% | 166,422 | +46.473% |
| 2020-11-30 | 20.02 | 20.05 | 19.04 | 19.13 | -5.531% | 400,608 | +47.622% |
| 2020-11-27 | 20.29 | 20.43 | 19.74 | 20.25 | +0.297% | 188,908 | +39.457% |
| 2020-11-25 | 20.00 | 20.33 | 19.76 | 20.19 | +0.199% | 156,962 | +39.871% |
| 2020-11-24 | 19.65 | 20.18 | 19.52 | 20.15 | +4.730% | 615,753 | +40.149% |
| 2020-11-23 | 18.82 | 19.48 | 18.06 | 19.24 | 0.000% | 263,988 | +46.778% |