ARGO
Argo Group International Holdings, Ltd.
stockNYSE
InactiveNov 15, 2023
29.99USD-0.033%(-0.01)881,726
ARGO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-11-15 | 30.00 | 30.00 | 29.99 | 29.99 | -0.033% | 881,726 | 0.000% |
| 2023-11-14 | 29.99 | 30.00 | 29.98 | 30.00 | +0.033% | 236,338 | -0.033% |
| 2023-11-13 | 29.98 | 29.99 | 29.98 | 29.99 | +0.033% | 513,651 | 0.000% |
| 2023-11-10 | 29.84 | 29.99 | 29.82 | 29.98 | +0.402% | 1,819,605 | +0.033% |
| 2023-11-09 | 29.87 | 29.90 | 29.86 | 29.86 | -0.100% | 408,684 | +0.435% |
| 2023-11-08 | 29.93 | 29.93 | 29.88 | 29.89 | -0.067% | 140,012 | +0.335% |
| 2023-11-07 | 29.91 | 29.93 | 29.88 | 29.91 | -0.100% | 291,687 | +0.267% |
| 2023-11-06 | 29.88 | 29.94 | 29.85 | 29.94 | +0.201% | 829,459 | +0.167% |
| 2023-11-03 | 29.92 | 29.97 | 29.87 | 29.88 | -0.167% | 695,135 | +0.368% |
| 2023-11-02 | 29.88 | 29.94 | 29.79 | 29.93 | +0.403% | 558,605 | +0.200% |
| 2023-11-01 | 29.83 | 29.88 | 29.79 | 29.81 | -0.101% | 414,878 | +0.604% |
| 2023-10-31 | 29.83 | 29.90 | 29.83 | 29.84 | +0.034% | 162,434 | +0.503% |
| 2023-10-30 | 29.87 | 29.87 | 29.81 | 29.83 | +0.034% | 188,779 | +0.536% |
| 2023-10-27 | 29.79 | 29.83 | 29.79 | 29.82 | +0.034% | 112,417 | +0.570% |
| 2023-10-26 | 29.82 | 29.86 | 29.80 | 29.81 | +0.168% | 413,070 | +0.604% |
| 2023-10-25 | 29.76 | 29.83 | 29.76 | 29.76 | -0.067% | 397,898 | +0.773% |
| 2023-10-24 | 29.84 | 29.85 | 29.76 | 29.78 | +0.101% | 183,728 | +0.705% |
| 2023-10-23 | 29.78 | 29.78 | 29.74 | 29.75 | -0.168% | 217,586 | +0.807% |
| 2023-10-20 | 29.84 | 29.84 | 29.80 | 29.80 | -0.067% | 112,941 | +0.638% |
| 2023-10-19 | 29.85 | 29.85 | 29.78 | 29.82 | +0.168% | 245,838 | +0.570% |
| 2023-10-18 | 29.83 | 29.90 | 29.77 | 29.77 | -0.268% | 285,795 | +0.739% |
| 2023-10-17 | 29.85 | 29.95 | 29.84 | 29.85 | +0.101% | 160,566 | +0.469% |
| 2023-10-16 | 29.74 | 29.83 | 29.73 | 29.82 | +0.336% | 200,227 | +0.570% |
| 2023-10-13 | 29.80 | 29.82 | 29.72 | 29.72 | -0.134% | 181,034 | +0.908% |
| 2023-10-12 | 29.76 | 29.79 | 29.75 | 29.76 | 0.000% | 238,459 | +0.773% |
| 2023-10-11 | 29.76 | 29.80 | 29.76 | 29.76 | 0.000% | 130,112 | +0.773% |
| 2023-10-10 | 29.78 | 29.78 | 29.76 | 29.76 | 0.000% | 305,563 | +0.773% |
| 2023-10-09 | 29.78 | 29.82 | 29.76 | 29.76 | -0.168% | 299,789 | +0.773% |
| 2023-10-06 | 29.77 | 29.82 | 29.66 | 29.81 | +0.101% | 154,948 | +0.604% |
| 2023-10-05 | 29.80 | 29.84 | 29.78 | 29.78 | -0.067% | 381,145 | +0.705% |
| 2023-10-04 | 29.79 | 29.84 | 29.79 | 29.80 | -0.101% | 282,152 | +0.638% |
| 2023-10-03 | 29.79 | 29.84 | 29.78 | 29.83 | -0.034% | 404,036 | +0.536% |
| 2023-10-02 | 29.85 | 29.85 | 29.78 | 29.84 | 0.000% | 447,361 | +0.503% |
| 2023-09-29 | 29.84 | 29.85 | 29.78 | 29.84 | 0.000% | 436,495 | +0.503% |
| 2023-09-28 | 29.82 | 29.85 | 29.79 | 29.84 | +0.168% | 334,568 | +0.503% |
| 2023-09-27 | 29.82 | 29.82 | 29.75 | 29.79 | +0.101% | 411,498 | +0.671% |
| 2023-09-26 | 29.76 | 29.78 | 29.76 | 29.76 | 0.000% | 175,249 | +0.773% |
| 2023-09-25 | 29.74 | 29.80 | 29.74 | 29.76 | +0.034% | 245,908 | +0.773% |
| 2023-09-22 | 29.74 | 29.78 | 29.73 | 29.75 | +0.034% | 240,146 | +0.807% |
| 2023-09-21 | 29.77 | 29.80 | 29.73 | 29.74 | -0.134% | 281,498 | +0.841% |
| 2023-09-20 | 29.84 | 29.85 | 29.78 | 29.78 | -0.101% | 452,899 | +0.705% |
| 2023-09-19 | 29.83 | 29.84 | 29.79 | 29.81 | +0.134% | 474,433 | +0.604% |
| 2023-09-18 | 29.81 | 29.85 | 29.75 | 29.77 | -0.134% | 506,887 | +0.739% |
| 2023-09-15 | 29.74 | 29.85 | 29.74 | 29.81 | -0.067% | 500,379 | +0.604% |
| 2023-09-14 | 29.80 | 29.85 | 29.75 | 29.83 | +0.235% | 234,307 | +0.536% |
| 2023-09-13 | 29.76 | 29.76 | 29.74 | 29.76 | +0.168% | 433,786 | +0.773% |
| 2023-09-12 | 29.77 | 29.80 | 29.69 | 29.71 | -0.168% | 629,107 | +0.942% |
| 2023-09-11 | 29.75 | 29.81 | 29.75 | 29.76 | +0.067% | 158,154 | +0.773% |
| 2023-09-08 | 29.74 | 29.76 | 29.73 | 29.74 | +0.067% | 207,032 | +0.841% |
| 2023-09-07 | 29.76 | 29.77 | 29.70 | 29.72 | -0.134% | 511,820 | +0.908% |
| 2023-09-06 | 29.75 | 29.77 | 29.75 | 29.76 | +0.034% | 123,638 | +0.773% |
| 2023-09-05 | 29.76 | 29.78 | 29.75 | 29.75 | -0.034% | 271,742 | +0.807% |
| 2023-09-01 | 29.77 | 29.80 | 29.75 | 29.76 | +0.034% | 240,433 | +0.773% |
| 2023-08-31 | 29.75 | 29.77 | 29.74 | 29.75 | 0.000% | 368,679 | +0.807% |
| 2023-08-30 | 29.75 | 29.78 | 29.74 | 29.75 | -0.067% | 431,220 | +0.807% |
| 2023-08-29 | 29.80 | 29.81 | 29.75 | 29.77 | -0.101% | 619,635 | +0.739% |
| 2023-08-28 | 29.75 | 29.81 | 29.75 | 29.80 | +0.202% | 203,182 | +0.638% |
| 2023-08-25 | 29.76 | 29.80 | 29.74 | 29.74 | +0.034% | 231,598 | +0.841% |
| 2023-08-24 | 29.74 | 29.76 | 29.73 | 29.73 | +0.034% | 252,379 | +0.875% |
| 2023-08-23 | 29.70 | 29.73 | 29.70 | 29.72 | +0.034% | 274,463 | +0.908% |
| 2023-08-22 | 29.71 | 29.73 | 29.69 | 29.71 | -0.034% | 321,882 | +0.942% |
| 2023-08-21 | 29.73 | 29.73 | 29.70 | 29.72 | +0.034% | 289,588 | +0.908% |
| 2023-08-18 | 29.68 | 29.72 | 29.68 | 29.71 | +0.034% | 243,490 | +0.942% |
| 2023-08-17 | 29.73 | 29.73 | 29.70 | 29.70 | +0.067% | 272,008 | +0.976% |
| 2023-08-16 | 29.72 | 29.75 | 29.68 | 29.68 | -0.067% | 208,846 | +1.044% |
| 2023-08-15 | 29.72 | 29.74 | 29.70 | 29.70 | 0.000% | 107,213 | +0.976% |
| 2023-08-14 | 29.67 | 29.71 | 29.67 | 29.70 | +0.034% | 340,356 | +0.976% |
| 2023-08-11 | 29.67 | 29.72 | 29.67 | 29.69 | +0.034% | 268,760 | +1.010% |
| 2023-08-10 | 29.70 | 29.76 | 29.68 | 29.68 | +0.135% | 345,554 | +1.044% |
| 2023-08-09 | 29.68 | 29.74 | 29.63 | 29.64 | -0.135% | 319,178 | +1.181% |
| 2023-08-08 | 29.68 | 29.75 | 29.33 | 29.68 | -0.235% | 226,665 | +1.044% |
| 2023-08-07 | 29.73 | 29.76 | 29.73 | 29.75 | +0.067% | 161,857 | +0.807% |
| 2023-08-04 | 29.74 | 29.75 | 29.73 | 29.73 | -0.067% | 171,688 | +0.875% |
| 2023-08-03 | 29.76 | 29.76 | 29.70 | 29.75 | +0.168% | 355,152 | +0.807% |
| 2023-08-02 | 29.72 | 29.72 | 29.70 | 29.70 | -0.067% | 331,556 | +0.976% |
| 2023-08-01 | 29.72 | 29.77 | 29.70 | 29.72 | +0.067% | 246,728 | +0.908% |
| 2023-07-31 | 29.71 | 29.72 | 29.70 | 29.70 | 0.000% | 88,446 | +0.976% |
| 2023-07-28 | 29.76 | 29.76 | 29.70 | 29.70 | -0.134% | 302,371 | +0.976% |
| 2023-07-27 | 29.72 | 29.75 | 29.69 | 29.74 | +0.135% | 181,693 | +0.841% |
| 2023-07-26 | 29.71 | 29.82 | 29.64 | 29.70 | -0.101% | 355,044 | +0.976% |
| 2023-07-25 | 29.75 | 29.75 | 29.65 | 29.73 | -0.034% | 139,471 | +0.875% |
| 2023-07-24 | 29.71 | 29.74 | 29.70 | 29.74 | +0.101% | 144,850 | +0.841% |
| 2023-07-21 | 29.73 | 29.74 | 29.70 | 29.71 | -0.034% | 239,259 | +0.942% |
| 2023-07-20 | 29.74 | 29.74 | 29.72 | 29.72 | -0.034% | 183,626 | +0.908% |
| 2023-07-19 | 29.72 | 29.74 | 29.71 | 29.73 | +0.067% | 263,270 | +0.875% |
| 2023-07-18 | 29.75 | 29.75 | 29.71 | 29.71 | -0.034% | 267,269 | +0.942% |
| 2023-07-17 | 29.73 | 29.79 | 29.72 | 29.72 | +0.067% | 228,173 | +0.908% |
| 2023-07-14 | 29.70 | 29.72 | 29.67 | 29.70 | +0.101% | 203,699 | +0.976% |
| 2023-07-13 | 29.69 | 29.69 | 29.66 | 29.67 | -0.067% | 180,193 | +1.079% |
| 2023-07-12 | 29.69 | 29.70 | 29.65 | 29.69 | +0.101% | 429,818 | +1.010% |
| 2023-07-11 | 29.68 | 29.70 | 29.64 | 29.66 | +0.034% | 190,615 | +1.113% |
| 2023-07-10 | 29.62 | 29.67 | 29.62 | 29.65 | 0.000% | 168,522 | +1.147% |
| 2023-07-07 | 29.63 | 29.66 | 29.59 | 29.65 | +0.135% | 248,747 | +1.147% |
| 2023-07-06 | 29.55 | 29.63 | 29.52 | 29.61 | -0.034% | 121,630 | +1.283% |
| 2023-07-05 | 29.62 | 29.64 | 29.60 | 29.62 | -0.067% | 302,079 | +1.249% |
| 2023-07-03 | 29.60 | 29.64 | 29.59 | 29.64 | +0.101% | 266,350 | +1.181% |
| 2023-06-30 | 29.63 | 29.63 | 29.60 | 29.61 | -0.101% | 253,862 | +1.283% |
| 2023-06-29 | 29.64 | 29.65 | 29.59 | 29.64 | +0.101% | 345,611 | +1.181% |
| 2023-06-28 | 29.55 | 29.65 | 29.55 | 29.61 | +0.169% | 438,196 | +1.283% |
| 2023-06-27 | 29.55 | 29.57 | 29.54 | 29.56 | +0.034% | 313,198 | +1.455% |
| 2023-06-26 | 29.55 | 29.59 | 29.51 | 29.55 | +0.136% | 332,672 | +1.489% |
| 2023-06-23 | 29.55 | 29.57 | 29.50 | 29.51 | -0.203% | 308,461 | +1.627% |
| 2023-06-22 | 29.51 | 29.57 | 29.51 | 29.57 | +0.135% | 96,112 | +1.420% |
| 2023-06-21 | 29.52 | 29.56 | 29.51 | 29.53 | -0.068% | 223,751 | +1.558% |
| 2023-06-20 | 29.54 | 29.55 | 29.46 | 29.55 | +0.102% | 265,125 | +1.489% |
| 2023-06-16 | 29.53 | 29.54 | 29.50 | 29.52 | +0.102% | 285,448 | +1.592% |
| 2023-06-15 | 29.45 | 29.56 | 29.45 | 29.49 | -0.068% | 254,017 | +1.695% |
| 2023-06-14 | 29.48 | 29.55 | 29.48 | 29.51 | +0.068% | 243,826 | +1.627% |
| 2023-06-13 | 29.54 | 29.55 | 29.48 | 29.49 | +0.034% | 289,794 | +1.695% |
| 2023-06-12 | 29.44 | 29.50 | 29.44 | 29.48 | +0.034% | 458,689 | +1.730% |
| 2023-06-09 | 29.41 | 29.48 | 29.41 | 29.47 | +0.102% | 174,192 | +1.765% |
| 2023-06-08 | 29.43 | 29.45 | 29.40 | 29.44 | 0.000% | 265,224 | +1.868% |
| 2023-06-07 | 29.40 | 29.56 | 29.39 | 29.44 | +0.341% | 270,978 | +1.868% |
| 2023-06-06 | 29.34 | 29.40 | 29.31 | 29.34 | 0.000% | 186,814 | +2.215% |
| 2023-06-05 | 29.35 | 29.35 | 29.27 | 29.34 | -0.034% | 253,546 | +2.215% |
| 2023-06-02 | 29.39 | 29.46 | 29.34 | 29.35 | +0.102% | 246,121 | +2.181% |
| 2023-06-01 | 29.29 | 29.38 | 29.29 | 29.32 | +0.034% | 273,980 | +2.285% |
| 2023-05-31 | 29.26 | 29.32 | 29.26 | 29.31 | +0.068% | 313,906 | +2.320% |
| 2023-05-30 | 29.25 | 29.30 | 29.25 | 29.29 | +0.137% | 306,664 | +2.390% |
| 2023-05-26 | 29.26 | 29.28 | 29.24 | 29.25 | -0.034% | 218,598 | +2.530% |
| 2023-05-25 | 29.26 | 29.30 | 29.26 | 29.26 | -0.034% | 311,995 | +2.495% |
| 2023-05-24 | 29.27 | 29.29 | 29.24 | 29.27 | -0.034% | 330,981 | +2.460% |
| 2023-05-23 | 29.33 | 29.33 | 29.25 | 29.28 | 0.000% | 439,581 | +2.425% |
| 2023-05-22 | 29.29 | 29.32 | 29.25 | 29.28 | 0.000% | 748,402 | +2.425% |
| 2023-05-19 | 29.39 | 29.41 | 29.24 | 29.28 | -0.272% | 697,117 | +2.425% |
| 2023-05-18 | 29.26 | 29.36 | 29.26 | 29.36 | +0.376% | 416,311 | +2.146% |
| 2023-05-17 | 29.34 | 29.34 | 29.25 | 29.25 | -0.171% | 328,207 | +2.530% |
| 2023-05-16 | 29.25 | 29.39 | 29.25 | 29.30 | -0.068% | 318,837 | +2.355% |
| 2023-05-15 | 29.34 | 29.35 | 29.30 | 29.32 | -0.102% | 337,175 | +2.285% |
| 2023-05-12 | 29.43 | 29.43 | 29.30 | 29.35 | 0.000% | 564,561 | +2.181% |
| 2023-05-11 | 29.24 | 29.36 | 29.23 | 29.35 | -0.170% | 378,933 | +2.181% |
| 2023-05-10 | 29.42 | 29.44 | 29.39 | 29.40 | +0.034% | 271,252 | +2.007% |
| 2023-05-09 | 29.39 | 29.41 | 29.32 | 29.39 | -0.136% | 225,681 | +2.042% |
| 2023-05-08 | 29.39 | 29.45 | 29.31 | 29.43 | +0.102% | 1,398,413 | +1.903% |
| 2023-05-05 | 29.43 | 29.45 | 29.38 | 29.40 | -0.068% | 176,614 | +2.007% |
| 2023-05-04 | 29.40 | 29.42 | 29.38 | 29.42 | +0.034% | 492,811 | +1.937% |
| 2023-05-03 | 29.42 | 29.42 | 29.38 | 29.41 | -0.034% | 609,869 | +1.972% |
| 2023-05-02 | 29.37 | 29.42 | 29.37 | 29.42 | +0.034% | 236,091 | +1.937% |
| 2023-05-01 | 29.36 | 29.42 | 29.36 | 29.41 | 0.000% | 163,215 | +1.972% |
| 2023-04-28 | 29.40 | 29.45 | 29.35 | 29.41 | +0.068% | 276,620 | +1.972% |
| 2023-04-27 | 29.42 | 29.44 | 29.36 | 29.39 | +0.102% | 168,613 | +2.042% |
| 2023-04-26 | 29.34 | 29.41 | 29.34 | 29.36 | 0.000% | 448,126 | +2.146% |
| 2023-04-25 | 29.36 | 29.43 | 29.35 | 29.36 | -0.068% | 262,782 | +2.146% |
| 2023-04-24 | 29.38 | 29.41 | 29.37 | 29.38 | +0.068% | 130,457 | +2.076% |
| 2023-04-21 | 29.40 | 29.40 | 29.35 | 29.36 | -0.034% | 306,716 | +2.146% |
| 2023-04-20 | 29.44 | 29.53 | 29.37 | 29.37 | -0.102% | 962,826 | +2.111% |
| 2023-04-19 | 29.47 | 29.49 | 29.39 | 29.40 | -0.238% | 549,807 | +2.007% |
| 2023-04-18 | 29.54 | 29.57 | 29.47 | 29.47 | -0.304% | 182,940 | +1.765% |
| 2023-04-17 | 29.46 | 29.56 | 29.46 | 29.56 | +0.068% | 237,192 | +1.455% |
| 2023-04-14 | 29.54 | 29.57 | 29.50 | 29.54 | -0.068% | 222,875 | +1.523% |
| 2023-04-13 | 29.60 | 29.64 | 29.56 | 29.56 | -0.270% | 235,029 | +1.455% |
| 2023-04-12 | 29.83 | 29.83 | 29.63 | 29.64 | -0.437% | 1,101,405 | +1.181% |
| 2023-04-11 | 29.48 | 29.82 | 29.42 | 29.77 | +1.121% | 2,263,616 | +0.739% |
| 2023-04-10 | 29.46 | 29.56 | 29.38 | 29.44 | -0.339% | 670,213 | +1.868% |
| 2023-04-06 | 29.35 | 30.13 | 29.34 | 29.54 | +0.613% | 1,497,304 | +1.523% |
| 2023-04-05 | 29.35 | 29.36 | 29.34 | 29.36 | +0.342% | 336,764 | +2.146% |
| 2023-04-04 | 29.39 | 29.47 | 29.26 | 29.26 | -0.544% | 390,155 | +2.495% |
| 2023-04-03 | 29.26 | 29.45 | 29.26 | 29.42 | +0.444% | 710,752 | +1.937% |
| 2023-03-31 | 29.19 | 29.31 | 29.14 | 29.29 | +0.446% | 847,899 | +2.390% |
| 2023-03-30 | 29.18 | 29.24 | 29.16 | 29.16 | -0.103% | 259,671 | +2.846% |
| 2023-03-29 | 29.19 | 29.20 | 29.06 | 29.19 | 0.000% | 401,930 | +2.741% |
| 2023-03-28 | 29.05 | 29.21 | 28.89 | 29.19 | +0.517% | 841,231 | +2.741% |
| 2023-03-27 | 29.00 | 29.10 | 28.98 | 29.04 | +0.138% | 944,946 | +3.271% |
| 2023-03-24 | 28.95 | 29.07 | 28.90 | 29.00 | +0.346% | 1,881,939 | +3.414% |
| 2023-03-23 | 28.96 | 29.00 | 28.89 | 28.90 | -0.173% | 1,869,776 | +3.772% |
| 2023-03-22 | 28.96 | 29.06 | 28.86 | 28.95 | 0.000% | 1,271,590 | +3.592% |
| 2023-03-21 | 28.94 | 29.14 | 28.85 | 28.95 | +0.069% | 520,847 | +3.592% |
| 2023-03-20 | 28.91 | 29.00 | 28.91 | 28.93 | +0.104% | 2,255,416 | +3.664% |
| 2023-03-17 | 29.05 | 29.05 | 28.88 | 28.90 | -0.482% | 732,279 | +3.772% |
| 2023-03-16 | 28.95 | 29.05 | 28.95 | 29.04 | +0.242% | 604,728 | +3.271% |
| 2023-03-15 | 29.00 | 29.05 | 28.89 | 28.97 | -0.241% | 605,451 | +3.521% |
| 2023-03-14 | 29.04 | 29.06 | 28.98 | 29.04 | +0.207% | 590,728 | +3.271% |
| 2023-03-13 | 29.04 | 29.07 | 28.98 | 28.98 | -0.207% | 968,865 | +3.485% |
| 2023-03-10 | 29.05 | 29.09 | 29.04 | 29.04 | -0.034% | 590,957 | +3.271% |
| 2023-03-09 | 29.08 | 29.09 | 29.02 | 29.05 | -0.069% | 822,311 | +3.236% |
| 2023-03-08 | 29.10 | 29.14 | 29.04 | 29.07 | 0.000% | 961,070 | +3.165% |
| 2023-03-07 | 29.09 | 29.10 | 29.06 | 29.07 | -0.069% | 873,254 | +3.165% |
| 2023-03-06 | 29.08 | 29.11 | 29.07 | 29.09 | +0.069% | 673,213 | +3.094% |
| 2023-03-03 | 29.10 | 29.16 | 29.07 | 29.07 | -0.034% | 398,526 | +3.165% |
| 2023-03-02 | 29.10 | 29.16 | 29.06 | 29.08 | -0.172% | 1,487,140 | +3.129% |
| 2023-03-01 | 29.05 | 29.17 | 29.05 | 29.13 | +0.275% | 710,242 | +2.952% |
| 2023-02-28 | 29.08 | 29.25 | 29.03 | 29.05 | -0.446% | 805,693 | +3.236% |
| 2023-02-27 | 29.30 | 29.30 | 29.18 | 29.18 | -0.103% | 204,273 | +2.776% |
| 2023-02-24 | 29.22 | 29.25 | 29.20 | 29.21 | -0.137% | 286,202 | +2.670% |
| 2023-02-23 | 29.21 | 29.26 | 29.15 | 29.25 | +0.137% | 649,069 | +2.530% |
| 2023-02-22 | 29.16 | 29.25 | 29.12 | 29.21 | -0.068% | 718,276 | +2.670% |
| 2023-02-21 | 29.00 | 29.25 | 28.99 | 29.23 | +0.793% | 510,194 | +2.600% |
| 2023-02-17 | 29.35 | 29.42 | 28.98 | 29.00 | -0.787% | 1,945,819 | +3.414% |
| 2023-02-16 | 29.32 | 29.41 | 29.23 | 29.23 | -0.578% | 669,681 | +2.600% |
| 2023-02-15 | 29.35 | 29.42 | 29.30 | 29.40 | +0.273% | 453,386 | +2.007% |
| 2023-02-14 | 29.30 | 29.36 | 29.27 | 29.32 | +0.068% | 797,117 | +2.285% |
| 2023-02-13 | 29.43 | 29.43 | 29.29 | 29.30 | -0.306% | 646,100 | +2.355% |
| 2023-02-10 | 29.23 | 29.39 | 29.18 | 29.39 | +0.616% | 1,161,649 | +2.042% |
| 2023-02-09 | 29.19 | 29.25 | 29.13 | 29.21 | +0.069% | 2,052,254 | +2.670% |
| 2023-02-08 | 29.18 | 29.32 | 29.11 | 29.19 | +3.842% | 6,110,831 | +2.741% |
| 2023-02-07 | 27.68 | 28.29 | 27.41 | 28.11 | +1.115% | 134,799 | +6.688% |
| 2023-02-06 | 28.06 | 28.20 | 27.57 | 27.80 | -0.679% | 129,603 | +7.878% |
| 2023-02-03 | 27.97 | 28.12 | 27.73 | 27.99 | -0.143% | 105,237 | +7.145% |
| 2023-02-02 | 27.70 | 28.18 | 27.55 | 28.03 | +0.973% | 139,882 | +6.993% |
| 2023-02-01 | 27.52 | 28.00 | 26.96 | 27.76 | 0.000% | 132,669 | +8.033% |
| 2023-01-31 | 27.22 | 27.76 | 26.59 | 27.76 | +2.587% | 123,512 | +8.033% |
| 2023-01-30 | 26.99 | 27.27 | 26.72 | 27.06 | -0.148% | 122,249 | +10.828% |
| 2023-01-27 | 27.53 | 27.53 | 26.92 | 27.10 | -0.986% | 102,598 | +10.664% |
| 2023-01-26 | 27.60 | 27.87 | 27.22 | 27.37 | 0.000% | 63,629 | +9.573% |
| 2023-01-25 | 27.01 | 27.50 | 27.00 | 27.37 | +0.885% | 68,644 | +9.573% |
| 2023-01-24 | 27.59 | 27.73 | 27.03 | 27.13 | -1.703% | 62,776 | +10.542% |
| 2023-01-23 | 27.35 | 27.71 | 27.22 | 27.60 | +1.099% | 120,797 | +8.659% |
| 2023-01-20 | 27.40 | 27.42 | 26.98 | 27.30 | +0.552% | 107,506 | +9.853% |
| 2023-01-19 | 26.96 | 27.24 | 26.37 | 27.15 | +0.111% | 97,685 | +10.460% |
| 2023-01-18 | 27.63 | 27.76 | 26.90 | 27.12 | -0.841% | 65,977 | +10.583% |
| 2023-01-17 | 26.83 | 27.47 | 26.30 | 27.35 | +1.072% | 141,298 | +9.653% |
| 2023-01-13 | 25.86 | 27.16 | 25.86 | 27.06 | +5.374% | 122,994 | +10.828% |
| 2023-01-12 | 27.14 | 27.14 | 24.35 | 25.68 | -5.658% | 326,577 | +16.783% |
| 2023-01-11 | 27.08 | 27.41 | 26.93 | 27.22 | +0.480% | 77,176 | +10.176% |
| 2023-01-10 | 27.07 | 27.15 | 26.90 | 27.09 | +1.044% | 118,830 | +10.705% |
| 2023-01-09 | 27.03 | 27.16 | 26.47 | 26.81 | -0.446% | 131,247 | +11.861% |
| 2023-01-06 | 25.36 | 27.03 | 25.17 | 26.93 | +7.205% | 142,938 | +11.363% |
| 2023-01-05 | 26.33 | 26.33 | 24.98 | 25.12 | -4.668% | 135,676 | +19.387% |
| 2023-01-04 | 26.82 | 26.89 | 26.25 | 26.35 | -0.791% | 218,075 | +13.814% |
| 2023-01-03 | 26.08 | 26.56 | 25.50 | 26.56 | +2.747% | 144,390 | +12.914% |
| 2022-12-30 | 25.59 | 26.12 | 25.42 | 25.85 | +0.545% | 127,219 | +16.015% |
| 2022-12-29 | 25.92 | 26.21 | 25.65 | 25.71 | -0.810% | 98,319 | +16.647% |
| 2022-12-28 | 26.77 | 26.77 | 25.92 | 25.92 | -2.703% | 139,859 | +15.702% |
| 2022-12-27 | 26.59 | 26.83 | 26.40 | 26.64 | +0.490% | 169,370 | +12.575% |
| 2022-12-23 | 26.36 | 26.58 | 26.28 | 26.51 | +0.455% | 141,436 | +13.127% |
| 2022-12-22 | 26.24 | 26.51 | 26.06 | 26.39 | +0.342% | 193,455 | +13.642% |
| 2022-12-21 | 25.71 | 26.52 | 25.71 | 26.30 | +3.543% | 218,960 | +14.030% |
| 2022-12-20 | 25.39 | 25.95 | 25.27 | 25.40 | +0.514% | 93,790 | +18.071% |
| 2022-12-19 | 25.63 | 25.88 | 25.15 | 25.27 | -2.168% | 164,514 | +18.678% |
| 2022-12-16 | 25.34 | 25.97 | 25.20 | 25.83 | +0.820% | 426,894 | +16.105% |
| 2022-12-15 | 25.81 | 26.07 | 25.39 | 25.62 | -2.326% | 180,095 | +17.057% |
| 2022-12-14 | 26.18 | 26.52 | 25.89 | 26.23 | +0.344% | 180,641 | +14.335% |
| 2022-12-13 | 26.90 | 26.96 | 25.88 | 26.14 | +2.590% | 316,555 | +14.728% |
| 2022-12-12 | 25.94 | 26.12 | 25.28 | 25.48 | -1.698% | 144,264 | +17.700% |
| 2022-12-09 | 26.61 | 26.64 | 25.65 | 25.92 | -2.921% | 150,124 | +15.702% |
| 2022-12-08 | 26.43 | 27.06 | 26.41 | 26.70 | +1.637% | 134,664 | +12.322% |
| 2022-12-07 | 26.24 | 26.64 | 26.17 | 26.27 | -0.228% | 100,750 | +14.161% |
| 2022-12-06 | 27.22 | 27.37 | 25.95 | 26.33 | -3.940% | 154,760 | +13.900% |
| 2022-12-05 | 27.37 | 27.57 | 27.05 | 27.41 | -0.073% | 122,159 | +9.413% |
| 2022-12-02 | 26.67 | 27.76 | 26.66 | 27.43 | +1.819% | 139,122 | +9.333% |
| 2022-12-01 | 27.28 | 27.28 | 26.56 | 26.94 | -0.883% | 145,837 | +11.321% |
| 2022-11-30 | 26.07 | 27.29 | 26.04 | 27.18 | +4.098% | 335,944 | +10.338% |
| 2022-11-29 | 25.83 | 26.41 | 25.82 | 26.11 | -0.647% | 108,762 | +14.860% |
| 2022-11-28 | 26.50 | 26.73 | 26.20 | 26.28 | -1.830% | 170,091 | +14.117% |
| 2022-11-25 | 26.29 | 26.97 | 26.29 | 26.77 | +1.632% | 57,766 | +12.028% |
| 2022-11-23 | 26.15 | 26.42 | 25.94 | 26.34 | +0.190% | 104,036 | +13.857% |
| 2022-11-22 | 26.12 | 26.76 | 26.02 | 26.29 | +1.193% | 112,470 | +14.074% |
| 2022-11-21 | 26.45 | 26.72 | 25.63 | 25.98 | -1.254% | 185,716 | +15.435% |
| 2022-11-18 | 26.59 | 26.84 | 26.28 | 26.31 | +0.573% | 152,424 | +13.987% |
| 2022-11-17 | 26.01 | 26.19 | 25.54 | 26.16 | -0.229% | 126,658 | +14.641% |
| 2022-11-16 | 25.92 | 26.41 | 25.38 | 26.22 | +1.079% | 198,934 | +14.378% |
| 2022-11-15 | 25.39 | 25.98 | 25.10 | 25.94 | +2.247% | 206,659 | +15.613% |
| 2022-11-14 | 25.62 | 25.78 | 24.93 | 25.37 | -1.322% | 231,237 | +18.210% |
| 2022-11-11 | 25.48 | 25.93 | 25.31 | 25.71 | +1.540% | 125,471 | +16.647% |
| 2022-11-10 | 24.75 | 25.62 | 24.36 | 25.32 | +3.389% | 268,417 | +18.444% |
| 2022-11-09 | 23.76 | 24.69 | 23.66 | 24.49 | +2.899% | 282,361 | +22.458% |
| 2022-11-08 | 24.12 | 25.54 | 23.57 | 23.80 | -2.738% | 455,652 | +26.008% |
| 2022-11-07 | 24.21 | 24.86 | 24.21 | 24.47 | +1.199% | 195,894 | +22.558% |
| 2022-11-04 | 24.24 | 24.55 | 23.59 | 24.18 | +1.045% | 183,012 | +24.028% |
| 2022-11-03 | 24.02 | 24.57 | 23.82 | 23.93 | -1.644% | 160,325 | +25.324% |
| 2022-11-02 | 24.99 | 25.22 | 24.30 | 24.33 | -2.952% | 216,716 | +23.263% |
| 2022-11-01 | 25.11 | 25.25 | 24.42 | 25.07 | +0.804% | 221,106 | +19.625% |
| 2022-10-31 | 24.54 | 25.01 | 24.27 | 24.87 | +0.444% | 167,827 | +20.587% |
| 2022-10-28 | 24.22 | 24.96 | 24.22 | 24.76 | +2.824% | 127,793 | +21.123% |
| 2022-10-27 | 23.84 | 24.70 | 23.78 | 24.08 | +1.775% | 157,732 | +24.543% |
| 2022-10-26 | 23.61 | 24.36 | 23.61 | 23.66 | +0.724% | 203,409 | +26.754% |
| 2022-10-25 | 23.21 | 23.82 | 23.21 | 23.49 | +1.032% | 121,606 | +27.671% |
| 2022-10-24 | 22.62 | 23.42 | 22.47 | 23.25 | +1.974% | 170,711 | +28.989% |
| 2022-10-21 | 22.38 | 23.37 | 22.38 | 22.80 | +2.242% | 189,320 | +31.535% |
| 2022-10-20 | 22.83 | 22.83 | 21.84 | 22.30 | -2.322% | 300,743 | +34.484% |
| 2022-10-19 | 22.17 | 22.94 | 22.17 | 22.83 | +2.838% | 157,979 | +31.362% |
| 2022-10-18 | 22.08 | 22.61 | 21.89 | 22.20 | +1.788% | 201,107 | +35.090% |
| 2022-10-17 | 22.52 | 22.67 | 21.69 | 21.81 | -1.933% | 184,686 | +37.506% |
| 2022-10-14 | 22.67 | 22.67 | 21.77 | 22.24 | -0.537% | 218,076 | +34.847% |
| 2022-10-13 | 21.00 | 22.46 | 20.83 | 22.36 | +5.273% | 249,937 | +34.123% |
| 2022-10-12 | 21.44 | 21.88 | 21.15 | 21.24 | -0.979% | 223,061 | +41.196% |
| 2022-10-11 | 21.40 | 22.14 | 21.31 | 21.45 | -0.464% | 239,005 | +39.814% |
| 2022-10-10 | 20.70 | 21.70 | 20.53 | 21.55 | +5.019% | 281,887 | +39.165% |
| 2022-10-07 | 20.25 | 20.54 | 20.02 | 20.52 | +0.786% | 241,146 | +46.150% |
| 2022-10-06 | 20.23 | 20.42 | 19.99 | 20.36 | -1.213% | 163,389 | +47.299% |
| 2022-10-05 | 20.13 | 20.75 | 20.13 | 20.61 | +0.488% | 153,507 | +45.512% |
| 2022-10-04 | 19.42 | 20.57 | 19.42 | 20.51 | +6.545% | 242,295 | +46.221% |
| 2022-10-03 | 19.40 | 19.59 | 19.00 | 19.25 | -0.052% | 218,953 | +55.792% |
| 2022-09-30 | 19.54 | 19.89 | 19.22 | 19.26 | -1.231% | 242,208 | +55.711% |
| 2022-09-29 | 19.78 | 19.78 | 19.21 | 19.50 | -2.840% | 269,530 | +53.795% |
| 2022-09-28 | 19.77 | 20.37 | 19.58 | 20.07 | +2.294% | 167,679 | +49.427% |
| 2022-09-27 | 19.93 | 20.05 | 19.43 | 19.62 | -0.809% | 175,570 | +52.854% |
| 2022-09-26 | 20.54 | 20.65 | 19.25 | 19.78 | -3.887% | 243,340 | +51.618% |
| 2022-09-23 | 20.61 | 20.70 | 20.10 | 20.58 | -1.625% | 212,215 | +45.724% |
| 2022-09-22 | 21.66 | 21.74 | 20.79 | 20.92 | -4.081% | 188,481 | +43.356% |
| 2022-09-21 | 22.39 | 22.50 | 21.76 | 21.81 | -1.535% | 147,596 | +37.506% |
| 2022-09-20 | 22.80 | 22.80 | 21.98 | 22.15 | -4.443% | 221,815 | +35.395% |
| 2022-09-19 | 23.31 | 23.70 | 22.91 | 23.18 | -1.696% | 278,959 | +29.379% |
| 2022-09-16 | 23.18 | 23.71 | 22.89 | 23.58 | +1.332% | 560,794 | +27.184% |
| 2022-09-15 | 22.87 | 23.73 | 22.69 | 23.27 | +1.262% | 388,988 | +28.878% |
| 2022-09-14 | 22.86 | 23.46 | 22.25 | 22.98 | -0.260% | 480,584 | +30.505% |
| 2022-09-13 | 22.97 | 24.71 | 22.32 | 23.04 | -2.166% | 1,369,573 | +30.165% |
| 2022-09-12 | 22.80 | 23.68 | 22.53 | 23.55 | +6.851% | 544,621 | +27.346% |
| 2022-09-09 | 21.91 | 22.25 | 21.60 | 22.04 | +0.639% | 304,561 | +36.071% |
| 2022-09-08 | 20.02 | 22.28 | 20.02 | 21.90 | +8.523% | 491,635 | +36.941% |
| 2022-09-07 | 19.65 | 20.33 | 19.48 | 20.18 | +2.645% | 237,081 | +48.612% |
| 2022-09-06 | 19.53 | 19.83 | 19.24 | 19.66 | +1.340% | 276,228 | +52.543% |
| 2022-09-02 | 19.86 | 20.22 | 19.27 | 19.40 | -1.822% | 171,691 | +54.588% |
| 2022-09-01 | 19.50 | 19.87 | 19.22 | 19.76 | +0.662% | 305,087 | +51.771% |
| 2022-08-31 | 20.24 | 20.24 | 19.58 | 19.63 | -2.144% | 315,848 | +52.776% |
| 2022-08-30 | 20.27 | 20.44 | 20.03 | 20.06 | -2.810% | 238,838 | +49.501% |
| 2022-08-29 | 21.32 | 21.32 | 20.62 | 20.64 | -3.641% | 235,983 | +45.300% |
| 2022-08-26 | 20.79 | 21.65 | 20.75 | 21.42 | +3.080% | 301,080 | +40.009% |
| 2022-08-25 | 20.62 | 20.79 | 20.40 | 20.78 | +1.119% | 306,465 | +44.321% |
| 2022-08-24 | 20.25 | 20.80 | 20.20 | 20.55 | +1.132% | 252,899 | +45.937% |
| 2022-08-23 | 20.82 | 20.82 | 19.99 | 20.32 | -2.402% | 349,173 | +47.589% |
| 2022-08-22 | 20.17 | 20.91 | 19.90 | 20.82 | +2.562% | 348,617 | +44.044% |
| 2022-08-19 | 20.30 | 20.57 | 20.15 | 20.30 | -0.782% | 415,817 | +47.734% |
| 2022-08-18 | 20.14 | 20.93 | 19.87 | 20.46 | +1.589% | 549,541 | +46.579% |
| 2022-08-17 | 20.25 | 20.89 | 19.80 | 20.14 | -1.129% | 666,429 | +48.908% |
| 2022-08-16 | 22.46 | 22.46 | 19.85 | 20.37 | -9.947% | 1,094,994 | +47.226% |
| 2022-08-15 | 22.11 | 22.62 | 21.80 | 22.62 | +1.709% | 741,430 | +32.582% |
| 2022-08-12 | 22.34 | 22.65 | 21.51 | 22.24 | +0.725% | 864,178 | +34.847% |
| 2022-08-11 | 23.25 | 23.71 | 22.06 | 22.08 | -4.416% | 586,360 | +35.824% |
| 2022-08-10 | 25.82 | 26.05 | 22.73 | 23.10 | -12.863% | 865,947 | +29.827% |
| 2022-08-09 | 28.33 | 29.96 | 25.88 | 26.51 | -17.722% | 622,582 | +13.127% |
| 2022-08-08 | 31.91 | 32.29 | 31.64 | 32.22 | +1.930% | 269,636 | -6.921% |
| 2022-08-05 | 31.10 | 31.64 | 30.97 | 31.61 | +1.184% | 133,341 | -5.125% |
| 2022-08-04 | 31.82 | 31.82 | 30.78 | 31.24 | -1.668% | 116,888 | -4.001% |
| 2022-08-03 | 31.23 | 31.78 | 30.84 | 31.77 | +1.631% | 219,901 | -5.603% |
| 2022-08-02 | 31.92 | 32.11 | 31.18 | 31.26 | -2.160% | 129,954 | -4.063% |
| 2022-08-01 | 32.46 | 32.77 | 31.88 | 31.95 | -2.562% | 142,316 | -6.135% |
| 2022-07-29 | 32.39 | 32.88 | 32.39 | 32.79 | +0.954% | 75,027 | -8.539% |
| 2022-07-28 | 33.63 | 33.63 | 32.45 | 32.48 | -2.754% | 80,180 | -7.666% |
| 2022-07-27 | 33.21 | 33.61 | 32.78 | 33.40 | +0.845% | 98,961 | -10.210% |
| 2022-07-26 | 33.57 | 33.67 | 32.87 | 33.12 | -1.164% | 89,415 | -9.450% |
| 2022-07-25 | 33.54 | 33.83 | 33.31 | 33.51 | +0.450% | 88,287 | -10.504% |
| 2022-07-22 | 33.89 | 33.94 | 33.02 | 33.36 | -1.418% | 65,065 | -10.102% |
| 2022-07-21 | 33.39 | 33.86 | 33.02 | 33.84 | +0.386% | 105,623 | -11.377% |
| 2022-07-20 | 33.36 | 33.85 | 33.18 | 33.71 | +0.597% | 74,201 | -11.035% |
| 2022-07-19 | 32.72 | 33.74 | 32.72 | 33.51 | +3.044% | 147,442 | -10.504% |
| 2022-07-18 | 33.20 | 33.25 | 32.44 | 32.52 | -0.823% | 103,875 | -7.780% |
| 2022-07-15 | 33.04 | 33.04 | 32.07 | 32.79 | +1.172% | 122,673 | -8.539% |
| 2022-07-14 | 33.46 | 33.46 | 32.00 | 32.41 | -4.311% | 144,018 | -7.467% |
| 2022-07-13 | 34.00 | 34.13 | 33.52 | 33.87 | -1.254% | 129,709 | -11.456% |
| 2022-07-12 | 34.09 | 34.86 | 34.08 | 34.30 | +0.528% | 143,225 | -12.566% |
| 2022-07-11 | 33.82 | 34.53 | 33.82 | 34.12 | +0.029% | 130,623 | -12.104% |
| 2022-07-08 | 35.52 | 35.54 | 34.07 | 34.11 | -4.614% | 222,099 | -12.079% |
| 2022-07-07 | 36.32 | 36.62 | 35.70 | 35.76 | -0.804% | 110,217 | -16.135% |
| 2022-07-06 | 36.37 | 36.84 | 35.98 | 36.05 | -1.314% | 99,068 | -16.810% |
| 2022-07-05 | 36.69 | 36.69 | 35.52 | 36.53 | -2.483% | 140,268 | -17.903% |
| 2022-07-01 | 36.77 | 37.63 | 36.00 | 37.46 | +1.628% | 105,064 | -19.941% |
| 2022-06-30 | 36.94 | 37.37 | 36.52 | 36.86 | -1.285% | 94,108 | -18.638% |
| 2022-06-29 | 38.39 | 38.45 | 37.19 | 37.34 | -3.063% | 128,852 | -19.684% |
| 2022-06-28 | 39.60 | 40.15 | 38.31 | 38.52 | -2.134% | 187,812 | -22.144% |
| 2022-06-27 | 38.79 | 39.45 | 38.34 | 39.36 | +2.902% | 282,469 | -23.806% |
| 2022-06-24 | 37.67 | 39.00 | 37.49 | 38.25 | +2.382% | 353,836 | -21.595% |
| 2022-06-23 | 38.09 | 38.19 | 37.27 | 37.36 | -1.917% | 95,824 | -19.727% |
| 2022-06-22 | 38.15 | 38.52 | 37.86 | 38.09 | -0.807% | 113,024 | -21.265% |
| 2022-06-21 | 38.51 | 38.81 | 38.23 | 38.40 | +0.708% | 106,388 | -21.901% |
| 2022-06-17 | 38.70 | 39.16 | 38.12 | 38.13 | -0.131% | 197,672 | -21.348% |
| 2022-06-16 | 39.28 | 39.28 | 38.11 | 38.18 | -4.046% | 211,059 | -21.451% |
| 2022-06-15 | 40.16 | 40.55 | 39.52 | 39.79 | +0.151% | 121,773 | -24.629% |
| 2022-06-14 | 39.37 | 39.98 | 39.22 | 39.73 | +0.633% | 121,503 | -24.515% |
| 2022-06-13 | 40.18 | 40.59 | 39.27 | 39.48 | -3.425% | 151,915 | -24.037% |
| 2022-06-10 | 41.01 | 41.29 | 40.41 | 40.88 | -1.280% | 67,635 | -26.639% |
| 2022-06-09 | 42.26 | 42.26 | 41.30 | 41.41 | -2.404% | 91,372 | -27.578% |
| 2022-06-08 | 43.43 | 43.82 | 42.12 | 42.43 | -2.527% | 120,885 | -29.319% |
| 2022-06-07 | 43.42 | 43.66 | 42.95 | 43.53 | -0.457% | 110,094 | -31.105% |
| 2022-06-06 | 43.87 | 44.18 | 43.37 | 43.73 | +0.877% | 81,983 | -31.420% |
| 2022-06-03 | 43.89 | 43.89 | 42.94 | 43.35 | -1.388% | 102,044 | -30.819% |
| 2022-06-02 | 43.73 | 44.00 | 42.70 | 43.96 | +0.872% | 150,604 | -31.779% |
| 2022-06-01 | 42.69 | 43.75 | 42.05 | 43.58 | +2.880% | 235,730 | -31.184% |
| 2022-05-31 | 42.13 | 42.74 | 41.67 | 42.36 | -0.306% | 136,649 | -29.202% |
| 2022-05-27 | 41.76 | 42.59 | 41.68 | 42.49 | 0.000% | 89,899 | -29.419% |