ADS
ALLIANCE DATA SYSTEMS CORP
stockNYSE
InactiveApr 1, 2022
56.80USD+1.158%(+0.65)463,839
ADS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-04-01 | 56.84 | 57.82 | 56.28 | 56.80 | +1.158% | 463,839 | 0.000% |
| 2022-03-31 | 56.60 | 57.64 | 56.11 | 56.15 | -1.578% | 1,474,353 | +1.158% |
| 2022-03-30 | 58.40 | 59.19 | 56.61 | 57.05 | -2.827% | 507,516 | -0.438% |
| 2022-03-29 | 57.20 | 59.16 | 57.20 | 58.71 | +4.336% | 584,542 | -3.253% |
| 2022-03-28 | 58.24 | 58.49 | 55.70 | 56.27 | -5.745% | 972,386 | +0.942% |
| 2022-03-25 | 58.99 | 60.13 | 58.53 | 59.70 | +1.808% | 543,011 | -4.858% |
| 2022-03-24 | 58.59 | 58.74 | 57.50 | 58.64 | +0.756% | 441,985 | -3.138% |
| 2022-03-23 | 60.26 | 60.98 | 57.87 | 58.20 | -4.590% | 661,632 | -2.405% |
| 2022-03-22 | 60.20 | 62.00 | 60.20 | 61.00 | +2.573% | 554,418 | -6.885% |
| 2022-03-21 | 61.77 | 62.08 | 59.15 | 59.47 | -4.894% | 744,691 | -4.490% |
| 2022-03-18 | 61.86 | 62.75 | 60.77 | 62.53 | +0.757% | 943,630 | -9.164% |
| 2022-03-17 | 59.90 | 62.44 | 59.22 | 62.06 | -0.289% | 689,014 | -8.476% |
| 2022-03-16 | 59.52 | 62.91 | 59.06 | 62.24 | +6.758% | 1,026,721 | -8.740% |
| 2022-03-15 | 56.73 | 59.14 | 56.62 | 58.30 | +4.424% | 1,197,537 | -2.573% |
| 2022-03-14 | 56.20 | 56.55 | 55.18 | 55.83 | +0.649% | 533,674 | +1.737% |
| 2022-03-11 | 55.94 | 56.34 | 54.56 | 55.47 | +0.617% | 537,838 | +2.398% |
| 2022-03-10 | 55.79 | 56.95 | 54.03 | 55.13 | -3.804% | 684,463 | +3.029% |
| 2022-03-09 | 55.78 | 59.85 | 55.54 | 57.31 | +6.942% | 2,516,816 | -0.890% |
| 2022-03-08 | 55.47 | 56.44 | 53.30 | 53.59 | -2.723% | 3,301,653 | +5.990% |
| 2022-03-07 | 59.95 | 59.95 | 55.08 | 55.09 | -9.659% | 1,175,877 | +3.104% |
| 2022-03-04 | 61.57 | 63.20 | 59.92 | 60.98 | -3.283% | 1,309,623 | -6.855% |
| 2022-03-03 | 65.12 | 65.12 | 61.53 | 63.05 | -1.990% | 728,746 | -9.913% |
| 2022-03-02 | 63.97 | 65.38 | 62.70 | 64.33 | +1.307% | 743,749 | -11.705% |
| 2022-03-01 | 68.09 | 68.63 | 62.99 | 63.50 | -5.856% | 894,168 | -10.551% |
| 2022-02-28 | 66.22 | 68.52 | 66.11 | 67.45 | -0.296% | 854,703 | -15.789% |
| 2022-02-25 | 64.97 | 67.71 | 64.39 | 67.65 | +4.253% | 779,927 | -16.038% |
| 2022-02-24 | 63.87 | 65.16 | 61.77 | 64.89 | -3.048% | 1,863,185 | -12.467% |
| 2022-02-23 | 69.30 | 69.69 | 66.86 | 66.93 | -2.562% | 469,700 | -15.135% |
| 2022-02-22 | 70.00 | 70.44 | 67.92 | 68.69 | -2.567% | 590,278 | -17.310% |
| 2022-02-18 | 70.03 | 71.29 | 69.60 | 70.50 | +0.171% | 669,575 | -19.433% |
| 2022-02-17 | 71.79 | 72.45 | 69.47 | 70.38 | -3.351% | 557,943 | -19.295% |
| 2022-02-16 | 71.99 | 73.27 | 71.69 | 72.82 | +0.552% | 427,433 | -21.999% |
| 2022-02-15 | 71.09 | 72.50 | 70.72 | 72.42 | +3.413% | 827,381 | -21.569% |
| 2022-02-14 | 70.50 | 72.00 | 69.35 | 70.03 | -1.588% | 681,617 | -18.892% |
| 2022-02-11 | 72.19 | 73.49 | 70.53 | 71.16 | -1.509% | 609,562 | -20.180% |
| 2022-02-10 | 72.32 | 74.80 | 71.92 | 72.25 | -1.834% | 955,829 | -21.384% |
| 2022-02-09 | 73.78 | 74.55 | 73.27 | 73.60 | +0.960% | 616,252 | -22.826% |
| 2022-02-08 | 71.00 | 73.26 | 70.85 | 72.90 | +4.083% | 1,153,840 | -22.085% |
| 2022-02-07 | 69.29 | 70.71 | 68.63 | 70.04 | +1.214% | 1,247,103 | -18.903% |
| 2022-02-04 | 68.81 | 69.67 | 67.51 | 69.20 | +0.860% | 430,153 | -17.919% |
| 2022-02-03 | 69.45 | 70.46 | 68.32 | 68.61 | -1.789% | 517,585 | -17.213% |
| 2022-02-02 | 69.38 | 70.23 | 67.58 | 69.86 | +0.158% | 961,768 | -18.695% |
| 2022-02-01 | 68.83 | 70.01 | 67.84 | 69.75 | +1.028% | 728,677 | -18.566% |
| 2022-01-31 | 67.88 | 69.12 | 66.83 | 69.04 | +2.130% | 1,105,236 | -17.729% |
| 2022-01-28 | 66.47 | 68.86 | 65.95 | 67.60 | +2.347% | 1,578,554 | -15.976% |
| 2022-01-27 | 65.61 | 69.10 | 65.00 | 66.05 | -0.617% | 1,127,859 | -14.005% |
| 2022-01-26 | 68.08 | 68.87 | 65.46 | 66.46 | -0.240% | 760,286 | -14.535% |
| 2022-01-25 | 66.09 | 67.64 | 64.92 | 66.62 | -0.819% | 1,028,350 | -14.740% |
| 2022-01-24 | 62.73 | 67.46 | 62.49 | 67.17 | +3.962% | 1,316,817 | -15.438% |
| 2022-01-21 | 64.66 | 66.13 | 63.83 | 64.61 | -1.419% | 797,505 | -12.088% |
| 2022-01-20 | 65.82 | 68.67 | 64.82 | 65.54 | -0.228% | 1,199,169 | -13.335% |
| 2022-01-19 | 66.02 | 67.02 | 64.05 | 65.69 | -4.880% | 3,699,869 | -13.533% |
| 2022-01-18 | 71.89 | 72.10 | 68.69 | 69.06 | -4.574% | 879,347 | -17.753% |
| 2022-01-14 | 74.01 | 74.32 | 71.20 | 72.37 | -3.339% | 845,546 | -21.514% |
| 2022-01-13 | 72.74 | 75.60 | 72.48 | 74.87 | +4.073% | 1,031,662 | -24.135% |
| 2022-01-12 | 73.00 | 73.79 | 71.09 | 71.94 | -0.484% | 2,986,989 | -21.045% |
| 2022-01-11 | 71.80 | 73.00 | 70.41 | 72.29 | +0.682% | 493,809 | -21.428% |
| 2022-01-10 | 70.00 | 72.07 | 68.90 | 71.80 | +1.989% | 1,639,342 | -20.891% |
| 2022-01-07 | 68.94 | 71.47 | 68.94 | 70.40 | +1.529% | 1,448,735 | -19.318% |
| 2022-01-06 | 69.97 | 70.53 | 68.64 | 69.34 | +0.478% | 570,729 | -18.085% |
| 2022-01-05 | 70.99 | 72.00 | 68.97 | 69.01 | -2.789% | 876,867 | -17.693% |
| 2022-01-04 | 70.16 | 71.85 | 69.92 | 70.99 | +3.439% | 827,708 | -19.989% |
| 2022-01-03 | 66.85 | 69.74 | 66.60 | 68.63 | +3.094% | 582,893 | -17.237% |
| 2021-12-31 | 66.20 | 67.40 | 66.14 | 66.57 | -0.642% | 678,765 | -14.676% |
| 2021-12-30 | 66.92 | 67.90 | 66.55 | 67.00 | +0.284% | 422,678 | -15.224% |
| 2021-12-29 | 67.50 | 68.04 | 66.74 | 66.81 | -1.504% | 418,305 | -14.983% |
| 2021-12-28 | 67.50 | 69.56 | 67.50 | 67.83 | -0.323% | 837,470 | -16.261% |
| 2021-12-27 | 68.70 | 68.73 | 67.10 | 68.05 | -1.477% | 1,109,947 | -16.532% |
| 2021-12-23 | 68.46 | 69.51 | 68.37 | 69.07 | +1.261% | 668,299 | -17.765% |
| 2021-12-22 | 67.28 | 68.73 | 66.91 | 68.21 | +0.843% | 356,662 | -16.728% |
| 2021-12-21 | 66.00 | 67.80 | 66.00 | 67.64 | +3.854% | 640,723 | -16.026% |
| 2021-12-20 | 65.00 | 65.70 | 63.44 | 65.13 | -2.747% | 1,179,602 | -12.790% |
| 2021-12-17 | 68.06 | 68.29 | 65.90 | 66.97 | -2.048% | 1,109,868 | -15.186% |
| 2021-12-16 | 69.51 | 70.67 | 68.06 | 68.37 | -0.827% | 635,346 | -16.923% |
| 2021-12-15 | 69.14 | 69.39 | 66.10 | 68.94 | -0.749% | 721,350 | -17.610% |
| 2021-12-14 | 69.59 | 72.34 | 69.00 | 69.46 | -0.501% | 711,829 | -18.226% |
| 2021-12-13 | 71.99 | 72.47 | 69.59 | 69.81 | -4.553% | 601,869 | -18.636% |
| 2021-12-10 | 74.06 | 75.55 | 72.08 | 73.14 | -0.395% | 521,824 | -22.341% |
| 2021-12-09 | 73.00 | 73.98 | 72.54 | 73.43 | -0.958% | 577,185 | -22.647% |
| 2021-12-08 | 74.47 | 75.56 | 73.46 | 74.14 | -0.242% | 2,982,092 | -23.388% |
| 2021-12-07 | 73.49 | 76.50 | 73.43 | 74.32 | +2.666% | 3,344,764 | -23.574% |
| 2021-12-06 | 71.88 | 74.20 | 70.97 | 72.39 | +2.405% | 586,648 | -21.536% |
| 2021-12-03 | 71.74 | 72.20 | 70.14 | 70.69 | -0.911% | 473,839 | -19.649% |
| 2021-12-02 | 69.26 | 72.08 | 68.43 | 71.34 | +4.665% | 772,052 | -20.381% |
| 2021-12-01 | 69.85 | 71.20 | 68.13 | 68.16 | 0.000% | 877,423 | -16.667% |
| 2021-11-30 | 69.04 | 69.75 | 66.68 | 68.16 | -3.620% | 950,169 | -16.667% |
| 2021-11-29 | 73.50 | 73.80 | 69.94 | 70.72 | -2.199% | 748,174 | -19.683% |
| 2021-11-26 | 71.82 | 73.16 | 70.49 | 72.31 | -4.780% | 626,162 | -21.449% |
| 2021-11-24 | 74.73 | 77.08 | 74.42 | 75.94 | +0.730% | 461,180 | -25.204% |
| 2021-11-23 | 74.21 | 75.99 | 73.50 | 75.39 | +1.590% | 547,032 | -24.658% |
| 2021-11-22 | 74.97 | 75.08 | 73.11 | 74.21 | -0.215% | 509,094 | -23.460% |
| 2021-11-19 | 74.25 | 75.04 | 73.77 | 74.37 | -1.640% | 576,675 | -23.625% |
| 2021-11-18 | 77.89 | 77.89 | 74.08 | 75.61 | -2.060% | 550,270 | -24.878% |
| 2021-11-17 | 77.08 | 77.49 | 76.10 | 77.20 | -0.962% | 834,703 | -26.425% |
| 2021-11-16 | 79.39 | 79.89 | 76.72 | 77.95 | -2.465% | 721,205 | -27.133% |
| 2021-11-15 | 80.57 | 80.89 | 79.42 | 79.92 | -0.150% | 571,091 | -28.929% |
| 2021-11-12 | 80.25 | 80.93 | 79.33 | 80.04 | -0.050% | 683,382 | -29.035% |
| 2021-11-11 | 78.23 | 80.80 | 77.50 | 80.08 | +2.496% | 921,889 | -29.071% |
| 2021-11-10 | 75.56 | 79.98 | 75.49 | 78.13 | +3.087% | 1,076,982 | -27.301% |
| 2021-11-09 | 74.30 | 75.80 | 72.97 | 75.79 | +1.094% | 1,477,000 | -25.056% |
| 2021-11-08 | 74.01 | 76.32 | 73.89 | 74.97 | -18.440% | 1,696,845 | -24.236% |
| 2021-11-05 | 89.58 | 92.34 | 89.20 | 91.92 | +5.449% | 1,133,167 | -38.207% |
| 2021-11-04 | 87.47 | 88.57 | 85.90 | 87.17 | -0.092% | 861,515 | -34.840% |
| 2021-11-03 | 85.87 | 88.64 | 85.29 | 87.25 | +0.681% | 724,718 | -34.900% |
| 2021-11-02 | 90.80 | 91.08 | 86.20 | 86.66 | -4.654% | 665,112 | -34.456% |
| 2021-11-01 | 86.52 | 91.89 | 86.21 | 90.89 | +6.616% | 1,086,875 | -37.507% |
| 2021-10-29 | 86.28 | 86.64 | 85.01 | 85.25 | -1.320% | 2,038,809 | -33.372% |
| 2021-10-28 | 89.50 | 91.34 | 86.29 | 86.39 | -2.384% | 2,308,190 | -34.252% |
| 2021-10-27 | 93.51 | 93.77 | 88.31 | 88.50 | -6.101% | 1,212,674 | -35.819% |
| 2021-10-26 | 98.75 | 98.75 | 93.88 | 94.25 | -3.748% | 794,182 | -39.735% |
| 2021-10-25 | 98.25 | 100.19 | 97.79 | 97.92 | +0.534% | 1,435,385 | -41.993% |
| 2021-10-22 | 96.22 | 98.11 | 95.88 | 97.40 | +1.100% | 1,023,669 | -41.684% |
| 2021-10-21 | 101.80 | 102.30 | 94.22 | 96.34 | -5.512% | 940,514 | -41.042% |
| 2021-10-20 | 100.45 | 102.03 | 99.74 | 101.96 | +1.021% | 410,053 | -44.292% |
| 2021-10-19 | 100.36 | 101.37 | 98.69 | 100.93 | +0.839% | 449,000 | -43.723% |
| 2021-10-18 | 99.37 | 101.21 | 98.45 | 100.09 | +0.180% | 338,711 | -43.251% |
| 2021-10-15 | 100.15 | 101.90 | 99.59 | 99.91 | +0.929% | 753,820 | -43.149% |
| 2021-10-14 | 98.44 | 99.33 | 97.06 | 98.99 | +2.591% | 333,227 | -42.620% |
| 2021-10-13 | 99.36 | 99.56 | 96.25 | 96.49 | -2.976% | 358,989 | -41.134% |
| 2021-10-12 | 98.08 | 100.42 | 97.98 | 99.45 | +1.397% | 312,301 | -42.886% |
| 2021-10-11 | 102.47 | 103.37 | 97.44 | 98.08 | -3.692% | 355,088 | -42.088% |
| 2021-10-08 | 102.73 | 104.29 | 101.76 | 101.84 | -0.049% | 171,504 | -44.226% |
| 2021-10-07 | 102.80 | 104.16 | 101.65 | 101.89 | +0.434% | 529,737 | -44.254% |
| 2021-10-06 | 100.66 | 102.63 | 99.49 | 101.45 | -1.323% | 634,798 | -44.012% |
| 2021-10-05 | 102.81 | 104.99 | 101.89 | 102.81 | +0.705% | 609,264 | -44.752% |
| 2021-10-04 | 104.32 | 105.64 | 101.67 | 102.09 | -2.044% | 465,775 | -44.363% |
| 2021-10-01 | 100.94 | 105.47 | 100.94 | 104.22 | +3.301% | 354,424 | -45.500% |
| 2021-09-30 | 103.20 | 103.20 | 100.43 | 100.89 | -1.820% | 995,320 | -43.701% |
| 2021-09-29 | 103.24 | 104.09 | 101.34 | 102.76 | -0.175% | 436,243 | -44.726% |
| 2021-09-28 | 104.72 | 105.84 | 102.80 | 102.94 | -1.266% | 1,116,449 | -44.822% |
| 2021-09-27 | 103.02 | 106.08 | 102.36 | 104.26 | +1.836% | 820,691 | -45.521% |
| 2021-09-24 | 99.47 | 104.50 | 99.47 | 102.38 | +2.647% | 781,887 | -44.520% |
| 2021-09-23 | 95.58 | 100.42 | 95.58 | 99.74 | +4.725% | 698,809 | -43.052% |
| 2021-09-22 | 93.63 | 96.40 | 93.63 | 95.24 | +2.840% | 375,025 | -40.361% |
| 2021-09-21 | 93.62 | 93.80 | 91.03 | 92.61 | -0.108% | 501,964 | -38.668% |
| 2021-09-20 | 93.11 | 94.64 | 91.17 | 92.71 | -3.898% | 557,145 | -38.734% |
| 2021-09-17 | 98.66 | 99.59 | 96.00 | 96.47 | -2.556% | 840,224 | -41.122% |
| 2021-09-16 | 97.74 | 101.52 | 97.26 | 99.00 | +2.072% | 893,575 | -42.626% |
| 2021-09-15 | 93.04 | 97.66 | 92.81 | 96.99 | +3.899% | 1,334,023 | -41.437% |
| 2021-09-14 | 96.08 | 97.13 | 92.81 | 93.35 | -2.700% | 549,963 | -39.154% |
| 2021-09-13 | 94.65 | 97.69 | 94.00 | 95.94 | +3.117% | 696,821 | -40.796% |
| 2021-09-10 | 95.36 | 97.12 | 92.94 | 93.04 | -1.576% | 480,629 | -38.951% |
| 2021-09-09 | 92.65 | 95.39 | 92.50 | 94.53 | +2.361% | 1,344,984 | -39.913% |
| 2021-09-08 | 94.50 | 95.13 | 92.07 | 92.35 | -2.399% | 442,703 | -38.495% |
| 2021-09-07 | 95.00 | 97.27 | 94.34 | 94.62 | -0.084% | 608,774 | -39.970% |
| 2021-09-03 | 94.85 | 95.38 | 93.60 | 94.70 | +0.106% | 453,732 | -40.021% |
| 2021-09-02 | 95.55 | 96.16 | 93.59 | 94.60 | -0.620% | 551,476 | -39.958% |
| 2021-09-01 | 98.12 | 98.21 | 95.14 | 95.19 | -2.976% | 910,675 | -40.330% |
| 2021-08-31 | 95.79 | 99.11 | 95.24 | 98.11 | +3.677% | 1,158,044 | -42.106% |
| 2021-08-30 | 99.54 | 99.61 | 94.50 | 94.63 | -3.320% | 896,253 | -39.977% |
| 2021-08-27 | 95.01 | 98.52 | 94.74 | 97.88 | +3.032% | 571,711 | -41.970% |
| 2021-08-26 | 97.24 | 97.24 | 94.18 | 95.00 | -2.263% | 443,997 | -40.211% |
| 2021-08-25 | 94.81 | 98.10 | 93.60 | 97.20 | +3.713% | 812,625 | -41.564% |
| 2021-08-24 | 91.24 | 94.68 | 91.24 | 93.72 | +3.547% | 470,246 | -39.394% |
| 2021-08-23 | 92.69 | 92.96 | 90.10 | 90.51 | -0.604% | 595,465 | -37.245% |
| 2021-08-20 | 89.89 | 91.15 | 89.00 | 91.06 | +1.009% | 527,824 | -37.624% |
| 2021-08-19 | 89.34 | 90.62 | 88.26 | 90.15 | -0.945% | 764,107 | -36.994% |
| 2021-08-18 | 89.61 | 92.90 | 88.62 | 91.01 | +1.347% | 825,004 | -37.589% |
| 2021-08-17 | 89.99 | 90.36 | 87.28 | 89.80 | -1.101% | 665,946 | -36.748% |
| 2021-08-16 | 90.53 | 91.53 | 89.27 | 90.80 | -1.347% | 544,816 | -37.445% |
| 2021-08-13 | 93.54 | 93.99 | 91.70 | 92.04 | -1.234% | 304,512 | -38.288% |
| 2021-08-12 | 94.02 | 94.80 | 91.50 | 93.19 | -1.355% | 340,734 | -39.049% |
| 2021-08-11 | 93.43 | 94.82 | 91.61 | 94.47 | +1.428% | 370,180 | -39.875% |
| 2021-08-10 | 91.92 | 93.40 | 91.48 | 93.14 | +1.460% | 489,254 | -39.017% |
| 2021-08-09 | 93.17 | 93.41 | 91.35 | 91.80 | -2.568% | 606,558 | -38.126% |
| 2021-08-06 | 93.70 | 94.57 | 92.77 | 94.22 | +2.169% | 594,017 | -39.716% |
| 2021-08-05 | 91.57 | 94.34 | 91.00 | 92.22 | +1.508% | 502,897 | -38.408% |
| 2021-08-04 | 91.45 | 94.50 | 90.51 | 90.85 | -2.343% | 634,682 | -37.479% |
| 2021-08-03 | 93.25 | 93.69 | 89.63 | 93.03 | -0.225% | 814,838 | -38.944% |
| 2021-08-02 | 94.15 | 97.98 | 92.67 | 93.24 | -0.011% | 1,174,977 | -39.082% |
| 2021-07-30 | 95.11 | 96.73 | 92.88 | 93.25 | -4.231% | 1,157,975 | -39.088% |
| 2021-07-29 | 97.98 | 100.14 | 95.55 | 97.37 | -1.736% | 661,253 | -41.666% |
| 2021-07-28 | 99.32 | 100.94 | 95.59 | 99.09 | +0.619% | 916,317 | -42.678% |
| 2021-07-27 | 97.66 | 99.50 | 96.56 | 98.48 | -1.075% | 582,622 | -42.323% |
| 2021-07-26 | 99.00 | 101.63 | 97.90 | 99.55 | +0.729% | 478,187 | -42.943% |
| 2021-07-23 | 99.12 | 100.27 | 98.03 | 98.83 | +1.126% | 428,814 | -42.528% |
| 2021-07-22 | 99.29 | 99.33 | 95.76 | 97.73 | -2.094% | 1,023,266 | -41.881% |
| 2021-07-21 | 99.09 | 101.83 | 99.02 | 99.82 | +2.327% | 435,829 | -43.098% |
| 2021-07-20 | 94.16 | 98.39 | 93.60 | 97.55 | +4.064% | 646,240 | -41.773% |
| 2021-07-19 | 94.58 | 96.02 | 93.01 | 93.74 | -4.765% | 837,572 | -39.407% |
| 2021-07-16 | 102.05 | 102.17 | 97.92 | 98.43 | -2.458% | 516,639 | -42.294% |
| 2021-07-15 | 101.22 | 103.02 | 99.19 | 100.91 | -1.628% | 715,462 | -43.712% |
| 2021-07-14 | 105.85 | 106.94 | 102.25 | 102.58 | -1.232% | 490,124 | -44.629% |
| 2021-07-13 | 105.88 | 106.75 | 103.64 | 103.86 | -2.826% | 609,987 | -45.311% |
| 2021-07-12 | 103.74 | 108.70 | 102.61 | 106.88 | +1.049% | 769,968 | -46.856% |
| 2021-07-09 | 102.48 | 106.44 | 102.17 | 105.77 | +5.601% | 722,994 | -46.299% |
| 2021-07-08 | 100.34 | 104.48 | 98.88 | 100.16 | -3.274% | 1,087,083 | -43.291% |
| 2021-07-07 | 103.20 | 105.00 | 101.53 | 103.55 | +0.349% | 823,999 | -45.147% |
| 2021-07-06 | 105.66 | 105.81 | 101.80 | 103.19 | -2.476% | 912,117 | -44.956% |
| 2021-07-02 | 106.75 | 107.96 | 105.18 | 105.81 | -1.241% | 495,080 | -46.319% |
| 2021-07-01 | 104.84 | 108.39 | 104.78 | 107.14 | +2.831% | 604,548 | -46.985% |
| 2021-06-30 | 102.38 | 105.60 | 101.33 | 104.19 | +1.649% | 765,159 | -45.484% |
| 2021-06-29 | 104.51 | 105.73 | 101.82 | 102.50 | -0.822% | 1,094,726 | -44.585% |
| 2021-06-28 | 107.93 | 108.58 | 102.58 | 103.35 | -5.053% | 731,614 | -45.041% |
| 2021-06-25 | 108.42 | 109.46 | 107.17 | 108.85 | +0.657% | 755,800 | -47.818% |
| 2021-06-24 | 107.42 | 108.36 | 105.50 | 108.14 | +1.980% | 452,271 | -47.475% |
| 2021-06-23 | 105.26 | 107.03 | 104.72 | 106.04 | +0.665% | 609,959 | -46.435% |
| 2021-06-22 | 105.62 | 106.19 | 101.20 | 105.34 | -0.735% | 1,280,066 | -46.079% |
| 2021-06-21 | 104.56 | 106.99 | 104.08 | 106.12 | +2.999% | 574,167 | -46.476% |
| 2021-06-18 | 104.40 | 105.24 | 101.36 | 103.03 | -3.737% | 1,560,835 | -44.870% |
| 2021-06-17 | 115.31 | 116.21 | 104.70 | 107.03 | -7.237% | 991,321 | -46.931% |
| 2021-06-16 | 113.11 | 116.64 | 112.11 | 115.38 | +1.460% | 1,120,885 | -50.771% |
| 2021-06-15 | 110.69 | 114.78 | 110.43 | 113.72 | +3.485% | 1,366,374 | -50.053% |
| 2021-06-14 | 112.31 | 112.82 | 108.60 | 109.89 | -1.673% | 695,007 | -48.312% |
| 2021-06-11 | 112.79 | 113.16 | 109.22 | 111.76 | +0.161% | 1,075,430 | -49.177% |
| 2021-06-10 | 116.59 | 117.03 | 111.48 | 111.58 | -3.377% | 810,120 | -49.095% |
| 2021-06-09 | 116.13 | 117.08 | 115.17 | 115.48 | -0.388% | 496,164 | -50.814% |
| 2021-06-08 | 116.11 | 117.51 | 114.17 | 115.93 | -1.353% | 743,194 | -51.005% |
| 2021-06-07 | 118.85 | 119.56 | 116.43 | 117.52 | -0.550% | 826,772 | -51.668% |
| 2021-06-04 | 121.23 | 122.38 | 116.42 | 118.17 | -3.786% | 2,318,500 | -51.934% |
| 2021-06-03 | 123.73 | 124.64 | 122.30 | 122.82 | -1.523% | 625,474 | -53.753% |
| 2021-06-02 | 125.35 | 128.16 | 123.51 | 124.72 | +0.128% | 776,244 | -54.458% |
| 2021-06-01 | 122.97 | 125.97 | 122.91 | 124.56 | +2.900% | 761,285 | -54.399% |
| 2021-05-28 | 121.92 | 122.28 | 118.31 | 121.05 | -0.673% | 526,222 | -53.077% |
| 2021-05-27 | 118.77 | 122.38 | 118.01 | 121.87 | +3.976% | 963,438 | -53.393% |
| 2021-05-26 | 115.42 | 118.34 | 114.92 | 117.21 | +2.663% | 551,194 | -51.540% |
| 2021-05-25 | 118.98 | 120.75 | 113.98 | 114.17 | -3.491% | 850,615 | -50.250% |
| 2021-05-24 | 117.99 | 119.73 | 116.10 | 118.30 | +0.501% | 673,531 | -51.986% |
| 2021-05-21 | 117.80 | 120.28 | 117.11 | 117.71 | +0.831% | 737,181 | -51.746% |
| 2021-05-20 | 120.16 | 121.99 | 115.53 | 116.74 | -1.817% | 789,073 | -51.345% |
| 2021-05-19 | 118.31 | 119.33 | 114.54 | 118.90 | -0.743% | 693,736 | -52.229% |
| 2021-05-18 | 122.73 | 124.33 | 118.86 | 119.79 | -1.892% | 823,826 | -52.584% |
| 2021-05-17 | 119.33 | 122.52 | 118.94 | 122.10 | +1.244% | 410,776 | -53.481% |
| 2021-05-14 | 116.94 | 121.04 | 114.39 | 120.60 | +4.001% | 439,488 | -52.902% |
| 2021-05-13 | 113.50 | 117.64 | 112.35 | 115.96 | +1.550% | 936,151 | -51.018% |
| 2021-05-12 | 124.19 | 125.05 | 113.80 | 114.19 | -5.401% | 643,081 | -50.258% |
| 2021-05-11 | 117.66 | 122.20 | 116.19 | 120.71 | -1.098% | 697,458 | -52.945% |
| 2021-05-10 | 125.01 | 127.99 | 121.71 | 122.05 | -2.258% | 868,049 | -53.462% |
| 2021-05-07 | 120.40 | 126.40 | 119.39 | 124.87 | +3.472% | 636,289 | -54.513% |
| 2021-05-06 | 124.00 | 125.67 | 118.19 | 120.68 | -1.220% | 484,856 | -52.933% |
| 2021-05-05 | 120.59 | 122.74 | 118.51 | 122.17 | +2.166% | 704,350 | -53.507% |
| 2021-05-04 | 116.59 | 120.00 | 114.54 | 119.58 | +2.328% | 850,095 | -52.500% |
| 2021-05-03 | 120.04 | 122.48 | 115.83 | 116.86 | -0.840% | 879,955 | -51.395% |
| 2021-04-30 | 118.00 | 120.30 | 117.05 | 117.85 | -0.666% | 1,880,850 | -51.803% |
| 2021-04-29 | 111.00 | 120.81 | 111.00 | 118.64 | +10.015% | 2,467,889 | -52.124% |
| 2021-04-28 | 105.50 | 108.08 | 104.90 | 107.84 | +2.257% | 976,073 | -47.329% |
| 2021-04-27 | 105.78 | 106.76 | 104.25 | 105.46 | -0.977% | 401,967 | -46.141% |
| 2021-04-26 | 108.09 | 110.16 | 106.14 | 106.50 | -0.532% | 579,800 | -46.667% |
| 2021-04-23 | 105.51 | 107.80 | 104.95 | 107.07 | +1.720% | 360,044 | -46.951% |
| 2021-04-22 | 105.66 | 107.49 | 104.29 | 105.26 | +0.209% | 568,906 | -46.038% |
| 2021-04-21 | 102.03 | 105.29 | 102.03 | 105.04 | +2.970% | 731,425 | -45.925% |
| 2021-04-20 | 107.27 | 107.72 | 101.61 | 102.01 | -6.008% | 800,692 | -44.319% |
| 2021-04-19 | 110.00 | 111.29 | 107.52 | 108.53 | -1.139% | 899,621 | -47.664% |
| 2021-04-16 | 108.86 | 110.31 | 107.22 | 109.78 | +2.121% | 899,327 | -48.260% |
| 2021-04-15 | 107.63 | 108.27 | 104.12 | 107.50 | -0.130% | 1,193,681 | -47.163% |
| 2021-04-14 | 105.83 | 110.55 | 105.00 | 107.64 | +1.816% | 1,222,415 | -47.232% |
| 2021-04-13 | 110.88 | 110.95 | 104.99 | 105.72 | -5.354% | 1,413,328 | -46.273% |
| 2021-04-12 | 110.70 | 111.93 | 109.52 | 111.70 | +1.721% | 619,984 | -49.150% |
| 2021-04-09 | 110.73 | 112.22 | 108.22 | 109.81 | -1.666% | 699,977 | -48.274% |
| 2021-04-08 | 110.00 | 113.24 | 108.03 | 111.67 | -0.107% | 635,048 | -49.136% |
| 2021-04-07 | 113.88 | 114.74 | 110.55 | 111.79 | -1.053% | 670,740 | -49.190% |
| 2021-04-06 | 113.76 | 115.71 | 112.62 | 112.98 | -0.432% | 682,988 | -49.726% |
| 2021-04-05 | 115.32 | 115.65 | 112.31 | 113.47 | +0.106% | 775,608 | -49.943% |
| 2021-04-01 | 113.19 | 114.38 | 111.40 | 113.35 | +1.124% | 532,039 | -49.890% |
| 2021-03-31 | 115.44 | 115.96 | 111.96 | 112.09 | -2.700% | 645,430 | -49.326% |
| 2021-03-30 | 112.18 | 116.07 | 111.96 | 115.20 | +3.069% | 349,702 | -50.694% |
| 2021-03-29 | 118.80 | 121.28 | 110.70 | 111.77 | -5.830% | 721,540 | -49.181% |
| 2021-03-26 | 115.50 | 118.86 | 112.93 | 118.69 | +6.106% | 1,071,591 | -52.144% |
| 2021-03-25 | 104.64 | 112.91 | 104.13 | 111.86 | +5.300% | 629,830 | -49.222% |
| 2021-03-24 | 107.41 | 110.86 | 106.23 | 106.23 | +0.654% | 402,267 | -46.531% |
| 2021-03-23 | 108.00 | 111.25 | 104.55 | 105.54 | -4.515% | 760,279 | -46.182% |
| 2021-03-22 | 113.82 | 115.36 | 109.12 | 110.53 | -3.987% | 846,435 | -48.611% |
| 2021-03-19 | 113.59 | 117.27 | 110.78 | 115.12 | +1.472% | 1,408,556 | -50.660% |
| 2021-03-18 | 116.50 | 120.30 | 112.57 | 113.45 | -2.668% | 995,642 | -49.934% |
| 2021-03-17 | 112.14 | 118.05 | 112.03 | 116.56 | +3.453% | 729,554 | -51.270% |
| 2021-03-16 | 116.00 | 117.01 | 110.90 | 112.67 | -2.518% | 1,152,729 | -49.587% |
| 2021-03-15 | 111.73 | 115.81 | 109.23 | 115.58 | +4.654% | 1,643,237 | -50.857% |
| 2021-03-12 | 110.00 | 111.68 | 109.00 | 110.44 | +1.284% | 814,331 | -48.569% |
| 2021-03-11 | 108.36 | 110.60 | 107.34 | 109.04 | +0.156% | 1,278,995 | -47.909% |
| 2021-03-10 | 107.97 | 109.98 | 105.62 | 108.87 | +1.397% | 1,112,428 | -47.828% |
| 2021-03-09 | 104.32 | 109.76 | 102.95 | 107.37 | +1.966% | 1,289,965 | -47.099% |
| 2021-03-08 | 105.00 | 106.99 | 103.76 | 105.30 | +1.494% | 1,126,195 | -46.059% |
| 2021-03-05 | 98.86 | 104.96 | 94.51 | 103.75 | +6.640% | 1,145,612 | -45.253% |
| 2021-03-04 | 100.50 | 102.79 | 94.03 | 97.29 | -3.769% | 1,133,703 | -41.618% |
| 2021-03-03 | 97.62 | 102.38 | 97.31 | 101.10 | +4.248% | 1,000,423 | -43.818% |
| 2021-03-02 | 99.28 | 100.86 | 96.86 | 96.98 | -2.631% | 687,641 | -41.431% |
| 2021-03-01 | 98.74 | 100.69 | 96.84 | 99.60 | +3.212% | 1,410,606 | -42.972% |
| 2021-02-26 | 91.42 | 97.49 | 90.11 | 96.50 | +5.108% | 1,720,991 | -41.140% |
| 2021-02-25 | 94.60 | 95.94 | 90.61 | 91.81 | -3.317% | 740,026 | -38.133% |
| 2021-02-24 | 91.45 | 96.02 | 90.83 | 94.96 | +4.146% | 775,877 | -40.185% |
| 2021-02-23 | 87.48 | 91.40 | 85.04 | 91.18 | +4.672% | 1,229,168 | -37.706% |
| 2021-02-22 | 86.46 | 90.78 | 86.00 | 87.11 | +0.798% | 800,038 | -34.795% |
| 2021-02-19 | 84.71 | 86.87 | 84.14 | 86.42 | +3.250% | 722,897 | -34.274% |
| 2021-02-18 | 85.12 | 86.30 | 83.00 | 83.70 | -3.338% | 576,296 | -32.139% |
| 2021-02-17 | 85.75 | 87.90 | 85.28 | 86.59 | -0.597% | 512,526 | -34.404% |
| 2021-02-16 | 85.08 | 88.00 | 84.62 | 87.11 | +4.725% | 1,227,142 | -34.795% |
| 2021-02-12 | 83.09 | 84.44 | 82.03 | 83.18 | -0.431% | 457,578 | -31.714% |
| 2021-02-11 | 85.35 | 86.79 | 82.16 | 83.54 | -2.566% | 661,312 | -32.009% |
| 2021-02-10 | 84.37 | 87.78 | 83.64 | 85.74 | +2.806% | 807,148 | -33.753% |
| 2021-02-09 | 86.64 | 86.81 | 82.38 | 83.40 | -3.595% | 797,842 | -31.894% |
| 2021-02-08 | 84.80 | 86.76 | 83.24 | 86.51 | +1.944% | 729,514 | -34.343% |
| 2021-02-05 | 83.24 | 87.08 | 83.24 | 84.86 | +2.057% | 1,591,864 | -33.066% |
| 2021-02-04 | 75.78 | 83.38 | 75.57 | 83.15 | +10.616% | 2,414,158 | -31.690% |
| 2021-02-03 | 71.05 | 75.49 | 70.48 | 75.17 | +7.802% | 1,125,786 | -24.438% |
| 2021-02-02 | 69.23 | 70.17 | 67.73 | 69.73 | +3.029% | 827,966 | -18.543% |
| 2021-02-01 | 68.33 | 68.86 | 66.83 | 67.68 | +0.044% | 1,012,008 | -16.076% |
| 2021-01-29 | 70.98 | 71.92 | 67.00 | 67.65 | -4.436% | 1,228,216 | -16.038% |
| 2021-01-28 | 72.44 | 73.98 | 67.32 | 70.79 | +4.750% | 1,453,375 | -19.763% |
| 2021-01-27 | 66.91 | 68.89 | 65.28 | 67.58 | -1.487% | 2,517,884 | -15.951% |
| 2021-01-26 | 70.74 | 71.33 | 68.48 | 68.60 | -0.953% | 723,574 | -17.201% |
| 2021-01-25 | 69.47 | 70.38 | 67.70 | 69.26 | -2.203% | 575,118 | -17.990% |
| 2021-01-22 | 70.01 | 70.97 | 69.03 | 70.82 | -0.617% | 1,006,581 | -19.797% |
| 2021-01-21 | 72.28 | 73.49 | 70.30 | 71.26 | -2.142% | 977,108 | -20.292% |
| 2021-01-20 | 73.00 | 74.15 | 72.70 | 72.82 | +0.096% | 710,080 | -21.999% |
| 2021-01-19 | 72.32 | 73.40 | 71.67 | 72.75 | +2.436% | 2,107,122 | -21.924% |
| 2021-01-15 | 73.00 | 74.00 | 70.01 | 71.02 | -5.028% | 1,390,413 | -20.023% |
| 2021-01-14 | 74.91 | 75.86 | 73.67 | 74.78 | +1.410% | 1,344,949 | -24.044% |
| 2021-01-13 | 74.00 | 75.00 | 73.31 | 73.74 | 0.000% | 942,994 | -22.973% |
| 2021-01-12 | 73.00 | 74.18 | 72.10 | 73.74 | +1.125% | 462,464 | -22.973% |
| 2021-01-11 | 72.82 | 74.90 | 72.25 | 72.92 | -2.121% | 793,945 | -22.106% |
| 2021-01-08 | 78.50 | 78.99 | 73.45 | 74.50 | -4.877% | 893,893 | -23.758% |
| 2021-01-07 | 76.48 | 78.55 | 73.23 | 78.32 | -0.735% | 2,052,879 | -27.477% |
| 2021-01-06 | 73.80 | 80.44 | 73.73 | 78.90 | +9.129% | 1,429,366 | -28.010% |
| 2021-01-05 | 70.94 | 73.34 | 70.94 | 72.30 | +1.931% | 659,714 | -21.438% |
| 2021-01-04 | 74.50 | 75.22 | 70.51 | 70.93 | -4.278% | 617,347 | -19.921% |
| 2020-12-31 | 73.58 | 75.19 | 72.31 | 74.10 | +0.570% | 724,062 | -23.347% |
| 2020-12-30 | 71.05 | 73.73 | 71.05 | 73.68 | +3.775% | 618,776 | -22.910% |
| 2020-12-29 | 72.96 | 73.09 | 70.91 | 71.00 | -2.028% | 554,135 | -20.000% |
| 2020-12-28 | 72.06 | 73.47 | 71.77 | 72.47 | +0.639% | 654,290 | -21.623% |
| 2020-12-24 | 71.78 | 72.38 | 70.14 | 72.01 | +0.982% | 356,431 | -21.122% |
| 2020-12-23 | 68.88 | 73.13 | 68.22 | 71.31 | +5.332% | 910,390 | -20.348% |
| 2020-12-22 | 68.98 | 69.37 | 67.44 | 67.70 | -0.849% | 760,917 | -16.100% |
| 2020-12-21 | 69.46 | 70.25 | 67.75 | 68.28 | -4.437% | 1,951,359 | -16.813% |
| 2020-12-18 | 70.60 | 71.51 | 69.62 | 71.45 | +0.989% | 1,585,981 | -20.504% |
| 2020-12-17 | 71.60 | 71.94 | 69.91 | 70.75 | -1.035% | 584,394 | -19.717% |
| 2020-12-16 | 72.46 | 72.97 | 70.72 | 71.49 | -0.763% | 673,164 | -20.548% |
| 2020-12-15 | 72.00 | 72.30 | 69.50 | 72.04 | -0.042% | 1,013,155 | -21.155% |
| 2020-12-14 | 74.60 | 75.73 | 71.64 | 72.07 | -0.826% | 1,533,729 | -21.188% |
| 2020-12-11 | 73.80 | 73.80 | 71.43 | 72.67 | -2.925% | 899,266 | -21.838% |
| 2020-12-10 | 73.09 | 75.70 | 72.56 | 74.86 | -0.107% | 1,142,543 | -24.125% |
| 2020-12-09 | 76.82 | 77.69 | 73.93 | 74.94 | -1.330% | 1,709,537 | -24.206% |
| 2020-12-08 | 80.00 | 81.28 | 75.61 | 75.95 | -6.304% | 1,576,784 | -25.214% |
| 2020-12-07 | 82.74 | 83.43 | 80.30 | 81.06 | -3.050% | 1,460,441 | -29.928% |
| 2020-12-04 | 83.69 | 85.55 | 82.40 | 83.61 | +1.407% | 1,118,616 | -32.066% |
| 2020-12-03 | 78.89 | 83.27 | 78.33 | 82.45 | +4.182% | 1,032,440 | -31.110% |
| 2020-12-02 | 75.18 | 79.39 | 74.23 | 79.14 | +3.817% | 987,164 | -28.228% |
| 2020-12-01 | 74.93 | 78.59 | 74.51 | 76.23 | +4.225% | 1,027,174 | -25.489% |
| 2020-11-30 | 74.60 | 75.31 | 72.83 | 73.14 | -1.918% | 1,157,121 | -22.341% |
| 2020-11-27 | 75.00 | 75.18 | 73.67 | 74.57 | 0.000% | 319,079 | -23.830% |
| 2020-11-25 | 73.95 | 75.38 | 72.61 | 74.57 | -0.653% | 730,589 | -23.830% |
| 2020-11-24 | 73.35 | 75.31 | 72.50 | 75.06 | +5.703% | 1,141,463 | -24.327% |
| 2020-11-23 | 68.27 | 71.67 | 67.31 | 71.01 | +6.943% | 754,386 | -20.011% |
| 2020-11-20 | 67.85 | 68.15 | 65.92 | 66.40 | -2.310% | 634,224 | -14.458% |
| 2020-11-19 | 66.70 | 68.28 | 66.15 | 67.97 | +1.554% | 1,221,782 | -16.434% |
| 2020-11-18 | 68.56 | 70.47 | 66.87 | 66.93 | -2.647% | 1,050,504 | -15.135% |
| 2020-11-17 | 68.77 | 69.57 | 66.34 | 68.75 | -1.575% | 1,101,718 | -17.382% |
| 2020-11-16 | 68.64 | 71.50 | 68.61 | 69.85 | +5.737% | 1,188,105 | -18.683% |
| 2020-11-13 | 63.14 | 66.33 | 62.64 | 66.06 | +6.617% | 789,753 | -14.018% |
| 2020-11-12 | 62.96 | 63.57 | 60.38 | 61.96 | -3.759% | 1,146,973 | -8.328% |
| 2020-11-11 | 69.82 | 70.48 | 64.30 | 64.38 | -6.965% | 1,194,418 | -11.774% |
| 2020-11-10 | 70.03 | 70.72 | 66.83 | 69.20 | -0.202% | 1,102,549 | -17.919% |
| 2020-11-09 | 64.89 | 70.38 | 64.89 | 69.34 | +18.186% | 1,998,297 | -18.085% |
| 2020-11-06 | 59.11 | 59.85 | 58.03 | 58.67 | +0.085% | 1,291,363 | -3.187% |
| 2020-11-05 | 57.25 | 59.35 | 57.25 | 58.62 | +3.477% | 974,248 | -3.105% |
| 2020-11-04 | 56.93 | 58.20 | 54.34 | 56.65 | -1.255% | 943,377 | +0.265% |
| 2020-11-03 | 56.03 | 57.98 | 55.25 | 57.37 | +3.837% | 1,213,008 | -0.994% |
| 2020-11-02 | 52.31 | 55.59 | 51.87 | 55.25 | +7.198% | 1,845,454 | +2.805% |
| 2020-10-30 | 51.39 | 52.80 | 49.84 | 51.54 | -0.961% | 1,640,845 | +10.206% |
| 2020-10-29 | 45.58 | 52.32 | 44.32 | 52.04 | +18.921% | 2,992,865 | +9.147% |
| 2020-10-28 | 43.45 | 44.92 | 42.80 | 43.76 | -2.842% | 1,459,411 | +29.799% |
| 2020-10-27 | 46.38 | 46.45 | 44.90 | 45.04 | -3.555% | 883,728 | +26.110% |
| 2020-10-26 | 47.65 | 47.80 | 45.51 | 46.70 | -3.929% | 1,143,359 | +21.627% |
| 2020-10-23 | 49.76 | 50.69 | 48.12 | 48.61 | -1.956% | 982,795 | +16.848% |
| 2020-10-22 | 49.10 | 49.68 | 48.28 | 49.58 | +1.995% | 1,032,884 | +14.562% |
| 2020-10-21 | 51.72 | 52.16 | 48.51 | 48.61 | -6.086% | 1,191,218 | +16.848% |
| 2020-10-20 | 54.67 | 54.97 | 51.69 | 51.76 | -4.555% | 1,270,037 | +9.737% |
| 2020-10-19 | 54.86 | 56.35 | 53.65 | 54.23 | -1.400% | 1,210,980 | +4.739% |
| 2020-10-16 | 53.08 | 55.68 | 52.85 | 55.00 | +4.444% | 1,359,613 | +3.273% |
| 2020-10-15 | 51.13 | 52.72 | 50.73 | 52.66 | +0.843% | 876,483 | +7.862% |
| 2020-10-14 | 49.51 | 52.73 | 49.35 | 52.22 | 0.000% | 1,647,081 | +8.771% |