CEQP
Crestwood Equity Partners LP
stockNYSE
InactiveNov 2, 2023
28.26USD+4.357%(+1.18)4,390,783
CEQP Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-11-02 | 27.45 | 28.29 | 27.44 | 28.26 | +4.357% | 4,390,783 | 0.000% |
| 2023-11-01 | 27.39 | 27.39 | 26.69 | 27.08 | -0.733% | 2,084,865 | +4.357% |
| 2023-10-31 | 27.43 | 27.45 | 27.07 | 27.28 | -0.110% | 577,026 | +3.592% |
| 2023-10-30 | 27.26 | 27.35 | 26.81 | 27.31 | +0.037% | 530,287 | +3.479% |
| 2023-10-27 | 27.80 | 27.80 | 27.13 | 27.30 | -1.408% | 539,748 | +3.516% |
| 2023-10-26 | 27.82 | 27.85 | 27.48 | 27.69 | -0.216% | 474,829 | +2.059% |
| 2023-10-25 | 27.95 | 28.10 | 27.67 | 27.75 | -0.252% | 383,128 | +1.838% |
| 2023-10-24 | 27.96 | 28.25 | 27.70 | 27.82 | -0.536% | 378,624 | +1.582% |
| 2023-10-23 | 28.21 | 28.56 | 27.94 | 27.97 | -1.653% | 250,723 | +1.037% |
| 2023-10-20 | 28.83 | 29.06 | 28.44 | 28.44 | -3.199% | 483,589 | -0.633% |
| 2023-10-19 | 29.16 | 29.54 | 28.93 | 29.38 | +0.789% | 481,591 | -3.812% |
| 2023-10-18 | 29.50 | 29.50 | 28.82 | 29.15 | -0.137% | 456,057 | -3.053% |
| 2023-10-17 | 29.59 | 29.59 | 29.07 | 29.19 | -0.239% | 635,289 | -3.186% |
| 2023-10-16 | 29.45 | 29.47 | 29.05 | 29.26 | +0.205% | 560,862 | -3.418% |
| 2023-10-13 | 29.15 | 29.22 | 28.79 | 29.20 | +0.864% | 491,331 | -3.219% |
| 2023-10-12 | 29.27 | 29.33 | 28.68 | 28.95 | -1.093% | 829,518 | -2.383% |
| 2023-10-11 | 29.19 | 29.78 | 29.19 | 29.27 | -0.340% | 564,545 | -3.451% |
| 2023-10-10 | 29.52 | 29.55 | 29.24 | 29.37 | -0.474% | 481,005 | -3.779% |
| 2023-10-09 | 29.17 | 29.52 | 29.07 | 29.51 | +1.759% | 177,489 | -4.236% |
| 2023-10-06 | 28.26 | 29.02 | 28.16 | 29.00 | +1.862% | 278,043 | -2.552% |
| 2023-10-05 | 27.60 | 28.50 | 27.60 | 28.47 | +1.679% | 167,095 | -0.738% |
| 2023-10-04 | 28.44 | 28.44 | 27.40 | 28.00 | -1.720% | 206,467 | +0.929% |
| 2023-10-03 | 28.74 | 28.74 | 28.00 | 28.49 | -0.835% | 288,122 | -0.807% |
| 2023-10-02 | 29.10 | 29.14 | 28.50 | 28.73 | -1.778% | 299,878 | -1.636% |
| 2023-09-29 | 29.20 | 29.42 | 29.02 | 29.25 | +0.137% | 500,199 | -3.385% |
| 2023-09-28 | 28.76 | 29.43 | 28.76 | 29.21 | +0.898% | 274,332 | -3.252% |
| 2023-09-27 | 29.00 | 29.24 | 28.85 | 28.95 | +0.591% | 314,024 | -2.383% |
| 2023-09-26 | 29.00 | 29.27 | 28.77 | 28.78 | -1.405% | 483,091 | -1.807% |
| 2023-09-25 | 28.36 | 29.54 | 28.34 | 29.19 | +2.170% | 1,412,126 | -3.186% |
| 2023-09-22 | 29.24 | 29.61 | 28.16 | 28.57 | -1.210% | 4,424,096 | -1.085% |
| 2023-09-21 | 29.05 | 29.41 | 28.92 | 28.92 | -0.345% | 576,859 | -2.282% |
| 2023-09-20 | 29.15 | 29.71 | 28.96 | 29.02 | -0.650% | 767,565 | -2.619% |
| 2023-09-19 | 29.10 | 29.41 | 28.81 | 29.21 | +0.551% | 493,597 | -3.252% |
| 2023-09-18 | 28.50 | 29.09 | 28.39 | 29.05 | +1.787% | 357,832 | -2.719% |
| 2023-09-15 | 28.43 | 28.75 | 28.37 | 28.54 | -0.175% | 1,049,956 | -0.981% |
| 2023-09-14 | 28.63 | 28.75 | 28.44 | 28.59 | +0.492% | 351,317 | -1.154% |
| 2023-09-13 | 28.89 | 29.00 | 28.45 | 28.45 | -1.078% | 239,204 | -0.668% |
| 2023-09-12 | 28.66 | 28.96 | 28.66 | 28.76 | +0.035% | 323,230 | -1.739% |
| 2023-09-11 | 29.00 | 29.15 | 28.63 | 28.75 | -1.101% | 273,808 | -1.704% |
| 2023-09-08 | 29.14 | 29.29 | 28.80 | 29.07 | +0.658% | 346,874 | -2.786% |
| 2023-09-07 | 28.60 | 29.09 | 28.56 | 28.88 | +1.156% | 313,627 | -2.147% |
| 2023-09-06 | 28.92 | 29.20 | 28.55 | 28.55 | -2.226% | 322,542 | -1.016% |
| 2023-09-05 | 28.81 | 29.27 | 28.81 | 29.20 | +1.038% | 420,074 | -3.219% |
| 2023-09-01 | 28.70 | 28.92 | 28.57 | 28.90 | +1.049% | 216,786 | -2.215% |
| 2023-08-31 | 28.51 | 28.90 | 28.40 | 28.60 | +0.740% | 803,479 | -1.189% |
| 2023-08-30 | 28.28 | 28.49 | 28.24 | 28.39 | +0.709% | 240,811 | -0.458% |
| 2023-08-29 | 28.10 | 28.40 | 27.99 | 28.19 | +0.356% | 426,005 | +0.248% |
| 2023-08-28 | 28.00 | 28.36 | 27.80 | 28.09 | 0.000% | 409,285 | +0.605% |
| 2023-08-25 | 27.85 | 28.23 | 27.77 | 28.09 | +0.789% | 325,487 | +0.605% |
| 2023-08-24 | 27.64 | 28.23 | 27.55 | 27.87 | +0.036% | 492,308 | +1.399% |
| 2023-08-23 | 27.31 | 27.86 | 27.29 | 27.86 | +1.125% | 494,475 | +1.436% |
| 2023-08-22 | 27.48 | 27.61 | 27.20 | 27.55 | +0.364% | 428,028 | +2.577% |
| 2023-08-21 | 27.27 | 27.50 | 27.10 | 27.45 | +0.660% | 404,611 | +2.951% |
| 2023-08-18 | 26.72 | 27.46 | 26.72 | 27.27 | -0.293% | 1,187,489 | +3.630% |
| 2023-08-17 | 27.06 | 27.65 | 27.06 | 27.35 | -0.146% | 1,257,649 | +3.327% |
| 2023-08-16 | 26.35 | 27.71 | 26.27 | 27.39 | +4.582% | 4,147,544 | +3.176% |
| 2023-08-15 | 26.45 | 26.74 | 26.16 | 26.19 | -1.020% | 256,046 | +7.904% |
| 2023-08-14 | 26.57 | 26.79 | 26.17 | 26.46 | +0.114% | 497,888 | +6.803% |
| 2023-08-11 | 25.54 | 26.44 | 25.54 | 26.43 | +3.525% | 409,572 | +6.924% |
| 2023-08-10 | 26.55 | 26.55 | 25.29 | 25.53 | -1.543% | 540,429 | +10.693% |
| 2023-08-09 | 26.05 | 26.94 | 25.88 | 25.93 | -0.461% | 407,599 | +8.986% |
| 2023-08-08 | 26.33 | 26.67 | 26.03 | 26.05 | -2.325% | 1,076,909 | +8.484% |
| 2023-08-07 | 26.50 | 27.21 | 26.49 | 26.67 | -0.112% | 500,282 | +5.962% |
| 2023-08-04 | 26.79 | 26.99 | 26.42 | 26.70 | -2.555% | 506,209 | +5.843% |
| 2023-08-03 | 27.00 | 27.90 | 26.95 | 27.40 | +0.809% | 994,533 | +3.139% |
| 2023-08-02 | 27.10 | 27.30 | 26.45 | 27.18 | -1.164% | 966,158 | +3.974% |
| 2023-08-01 | 29.00 | 29.00 | 27.35 | 27.50 | -5.596% | 1,171,640 | +2.764% |
| 2023-07-31 | 29.00 | 29.23 | 28.76 | 29.13 | +1.357% | 512,875 | -2.987% |
| 2023-07-28 | 28.75 | 29.05 | 28.40 | 28.74 | +0.525% | 409,649 | -1.670% |
| 2023-07-27 | 29.00 | 29.00 | 28.42 | 28.59 | -1.209% | 363,981 | -1.154% |
| 2023-07-26 | 28.99 | 29.02 | 28.60 | 28.94 | +0.451% | 251,931 | -2.350% |
| 2023-07-25 | 29.42 | 29.42 | 28.68 | 28.81 | -2.073% | 375,900 | -1.909% |
| 2023-07-24 | 28.88 | 29.48 | 28.77 | 29.42 | +2.616% | 271,599 | -3.943% |
| 2023-07-21 | 28.98 | 29.12 | 28.56 | 28.67 | -0.174% | 156,982 | -1.430% |
| 2023-07-20 | 28.43 | 28.98 | 28.38 | 28.72 | +0.701% | 247,852 | -1.602% |
| 2023-07-19 | 28.40 | 28.74 | 28.08 | 28.52 | +1.027% | 326,222 | -0.912% |
| 2023-07-18 | 28.00 | 28.46 | 27.87 | 28.23 | +0.893% | 283,682 | +0.106% |
| 2023-07-17 | 27.82 | 28.12 | 27.72 | 27.98 | +0.251% | 135,413 | +1.001% |
| 2023-07-14 | 27.78 | 28.06 | 27.58 | 27.91 | 0.000% | 259,016 | +1.254% |
| 2023-07-13 | 27.96 | 28.18 | 27.78 | 27.91 | +0.468% | 179,944 | +1.254% |
| 2023-07-12 | 28.03 | 28.10 | 27.69 | 27.78 | -0.892% | 280,927 | +1.728% |
| 2023-07-11 | 27.77 | 28.13 | 27.70 | 28.03 | +1.118% | 191,483 | +0.821% |
| 2023-07-10 | 27.33 | 27.86 | 27.29 | 27.72 | +1.576% | 329,453 | +1.948% |
| 2023-07-07 | 26.47 | 27.29 | 26.47 | 27.29 | +2.710% | 263,397 | +3.554% |
| 2023-07-06 | 26.52 | 26.79 | 26.20 | 26.57 | -0.673% | 205,232 | +6.361% |
| 2023-07-05 | 26.72 | 26.99 | 26.49 | 26.75 | -0.187% | 110,105 | +5.645% |
| 2023-07-03 | 26.54 | 27.07 | 26.54 | 26.80 | +1.208% | 70,495 | +5.448% |
| 2023-06-30 | 26.69 | 27.09 | 26.48 | 26.48 | +0.227% | 230,822 | +6.722% |
| 2023-06-29 | 26.65 | 26.76 | 26.40 | 26.42 | -0.151% | 261,867 | +6.964% |
| 2023-06-28 | 25.83 | 26.47 | 25.83 | 26.46 | +1.769% | 286,123 | +6.803% |
| 2023-06-27 | 26.09 | 26.19 | 25.93 | 26.00 | 0.000% | 166,584 | +8.692% |
| 2023-06-26 | 25.88 | 26.31 | 25.75 | 26.00 | +1.246% | 204,706 | +8.692% |
| 2023-06-23 | 25.91 | 26.30 | 25.61 | 25.68 | -1.269% | 255,419 | +10.047% |
| 2023-06-22 | 26.55 | 26.75 | 25.91 | 26.01 | -3.020% | 425,976 | +8.651% |
| 2023-06-21 | 27.42 | 27.47 | 26.69 | 26.82 | -2.188% | 400,776 | +5.369% |
| 2023-06-20 | 27.99 | 27.99 | 27.27 | 27.42 | -2.489% | 375,180 | +3.063% |
| 2023-06-16 | 27.81 | 28.12 | 27.36 | 28.12 | +1.810% | 2,214,316 | +0.498% |
| 2023-06-15 | 27.19 | 27.64 | 27.09 | 27.62 | +1.098% | 525,772 | +2.317% |
| 2023-06-14 | 26.66 | 27.33 | 26.64 | 27.32 | +3.485% | 636,287 | +3.441% |
| 2023-06-13 | 26.85 | 27.25 | 26.29 | 26.40 | -1.345% | 482,800 | +7.045% |
| 2023-06-12 | 26.48 | 27.25 | 26.34 | 26.76 | +0.753% | 858,671 | +5.605% |
| 2023-06-09 | 26.67 | 26.73 | 26.27 | 26.56 | -0.225% | 422,842 | +6.401% |
| 2023-06-08 | 26.72 | 26.86 | 26.01 | 26.62 | +0.795% | 256,309 | +6.161% |
| 2023-06-07 | 25.60 | 26.86 | 25.60 | 26.41 | +3.003% | 854,544 | +7.005% |
| 2023-06-06 | 25.23 | 26.21 | 25.21 | 25.64 | -0.272% | 247,036 | +10.218% |
| 2023-06-05 | 25.93 | 26.03 | 25.47 | 25.71 | +0.508% | 256,312 | +9.918% |
| 2023-06-02 | 25.59 | 26.06 | 25.40 | 25.58 | +1.147% | 428,122 | +10.477% |
| 2023-06-01 | 25.76 | 25.89 | 25.22 | 25.29 | -1.442% | 322,972 | +11.744% |
| 2023-05-31 | 25.40 | 25.71 | 25.33 | 25.66 | +0.904% | 489,226 | +10.133% |
| 2023-05-30 | 24.75 | 25.47 | 24.70 | 25.43 | +1.679% | 379,965 | +11.129% |
| 2023-05-26 | 24.75 | 25.30 | 24.75 | 25.01 | +1.051% | 430,081 | +12.995% |
| 2023-05-25 | 25.30 | 25.45 | 24.60 | 24.75 | -2.521% | 407,571 | +14.182% |
| 2023-05-24 | 25.63 | 25.79 | 25.30 | 25.39 | -0.936% | 377,341 | +11.304% |
| 2023-05-23 | 25.69 | 26.21 | 25.40 | 25.63 | -0.156% | 350,628 | +10.261% |
| 2023-05-22 | 25.89 | 26.09 | 25.54 | 25.67 | -1.155% | 372,440 | +10.090% |
| 2023-05-19 | 26.26 | 26.48 | 25.61 | 25.97 | -1.554% | 439,028 | +8.818% |
| 2023-05-18 | 24.85 | 26.44 | 24.85 | 26.38 | +5.309% | 909,270 | +7.127% |
| 2023-05-17 | 24.63 | 25.09 | 24.01 | 25.05 | +1.705% | 784,212 | +12.814% |
| 2023-05-16 | 24.65 | 25.04 | 24.11 | 24.63 | -1.480% | 699,381 | +14.738% |
| 2023-05-15 | 23.15 | 25.04 | 23.15 | 25.00 | +8.554% | 2,042,746 | +13.040% |
| 2023-05-12 | 22.80 | 23.05 | 22.77 | 23.03 | +0.964% | 547,109 | +22.710% |
| 2023-05-11 | 22.78 | 22.85 | 22.57 | 22.81 | -0.480% | 819,083 | +23.893% |
| 2023-05-10 | 23.33 | 23.38 | 22.64 | 22.92 | -1.757% | 514,511 | +23.298% |
| 2023-05-09 | 23.56 | 23.86 | 23.27 | 23.33 | -1.810% | 432,556 | +21.132% |
| 2023-05-08 | 24.10 | 24.20 | 23.54 | 23.76 | -0.793% | 283,232 | +18.939% |
| 2023-05-05 | 23.45 | 23.95 | 23.32 | 23.95 | +1.311% | 430,260 | +17.996% |
| 2023-05-04 | 24.40 | 24.40 | 23.05 | 23.64 | -2.515% | 666,693 | +19.543% |
| 2023-05-03 | 24.18 | 24.53 | 23.86 | 24.25 | -0.411% | 803,076 | +16.536% |
| 2023-05-02 | 24.24 | 24.86 | 23.36 | 24.35 | -0.450% | 767,750 | +16.057% |
| 2023-05-01 | 24.70 | 25.08 | 24.27 | 24.46 | -0.932% | 526,810 | +15.536% |
| 2023-04-28 | 24.73 | 25.09 | 24.62 | 24.69 | -0.202% | 317,760 | +14.459% |
| 2023-04-27 | 24.72 | 24.81 | 24.32 | 24.74 | +0.774% | 229,077 | +14.228% |
| 2023-04-26 | 24.75 | 25.00 | 24.41 | 24.55 | -1.128% | 332,120 | +15.112% |
| 2023-04-25 | 25.25 | 25.31 | 24.75 | 24.83 | -1.663% | 356,337 | +13.814% |
| 2023-04-24 | 24.94 | 25.39 | 24.94 | 25.25 | +1.040% | 240,531 | +11.921% |
| 2023-04-21 | 24.85 | 25.27 | 24.81 | 24.99 | +1.297% | 385,993 | +13.085% |
| 2023-04-20 | 24.89 | 25.13 | 24.67 | 24.67 | -1.320% | 447,161 | +14.552% |
| 2023-04-19 | 25.05 | 25.35 | 24.90 | 25.00 | -1.029% | 391,368 | +13.040% |
| 2023-04-18 | 25.15 | 25.26 | 24.93 | 25.26 | +0.358% | 186,273 | +11.876% |
| 2023-04-17 | 25.20 | 25.44 | 25.10 | 25.17 | -0.238% | 220,087 | +12.277% |
| 2023-04-14 | 25.30 | 25.54 | 25.08 | 25.23 | -0.198% | 135,820 | +12.010% |
| 2023-04-13 | 25.32 | 25.48 | 25.22 | 25.28 | -0.197% | 197,481 | +11.788% |
| 2023-04-12 | 25.44 | 25.65 | 25.26 | 25.33 | -0.079% | 195,254 | +11.567% |
| 2023-04-11 | 25.30 | 25.84 | 25.20 | 25.35 | +0.835% | 403,552 | +11.479% |
| 2023-04-10 | 25.05 | 25.42 | 25.02 | 25.14 | +0.600% | 269,814 | +12.411% |
| 2023-04-06 | 25.88 | 25.88 | 24.93 | 24.99 | -3.177% | 381,449 | +13.085% |
| 2023-04-05 | 25.82 | 25.93 | 25.37 | 25.81 | +0.194% | 232,187 | +9.492% |
| 2023-04-04 | 25.98 | 25.98 | 25.31 | 25.76 | -0.579% | 664,425 | +9.705% |
| 2023-04-03 | 25.45 | 26.08 | 25.36 | 25.91 | +3.931% | 356,918 | +9.070% |
| 2023-03-31 | 24.78 | 25.15 | 24.67 | 24.93 | +0.850% | 920,996 | +13.357% |
| 2023-03-30 | 24.77 | 24.80 | 24.38 | 24.72 | +0.898% | 962,644 | +14.320% |
| 2023-03-29 | 24.47 | 24.59 | 24.27 | 24.50 | +1.240% | 237,771 | +15.347% |
| 2023-03-28 | 23.82 | 24.35 | 23.75 | 24.20 | +0.875% | 199,319 | +16.777% |
| 2023-03-27 | 23.48 | 24.04 | 23.20 | 23.99 | +3.539% | 587,155 | +17.799% |
| 2023-03-24 | 22.50 | 23.18 | 22.11 | 23.17 | +2.026% | 478,138 | +21.968% |
| 2023-03-23 | 23.40 | 23.50 | 22.61 | 22.71 | -2.532% | 477,930 | +24.439% |
| 2023-03-22 | 23.50 | 23.93 | 23.25 | 23.30 | -1.271% | 249,533 | +21.288% |
| 2023-03-21 | 23.33 | 23.84 | 23.33 | 23.60 | +2.165% | 297,719 | +19.746% |
| 2023-03-20 | 23.05 | 23.77 | 23.05 | 23.10 | -0.345% | 433,451 | +22.338% |
| 2023-03-17 | 23.20 | 23.23 | 22.23 | 23.18 | -0.215% | 1,057,362 | +21.915% |
| 2023-03-16 | 23.00 | 23.23 | 22.28 | 23.23 | -0.043% | 690,077 | +21.653% |
| 2023-03-15 | 24.29 | 24.29 | 22.91 | 23.24 | -4.676% | 1,249,438 | +21.601% |
| 2023-03-14 | 24.68 | 25.00 | 24.05 | 24.38 | -1.535% | 660,444 | +15.915% |
| 2023-03-13 | 24.61 | 25.60 | 24.10 | 24.76 | -0.402% | 632,234 | +14.136% |
| 2023-03-10 | 25.36 | 25.53 | 24.70 | 24.86 | -1.972% | 630,284 | +13.677% |
| 2023-03-09 | 25.64 | 25.80 | 25.34 | 25.36 | -0.432% | 458,104 | +11.435% |
| 2023-03-08 | 25.43 | 25.52 | 25.14 | 25.47 | +0.197% | 411,420 | +10.954% |
| 2023-03-07 | 25.72 | 25.79 | 25.27 | 25.42 | -0.548% | 504,603 | +11.172% |
| 2023-03-06 | 25.43 | 25.98 | 25.36 | 25.56 | +0.590% | 512,802 | +10.563% |
| 2023-03-03 | 25.00 | 25.61 | 25.00 | 25.41 | +1.034% | 691,850 | +11.216% |
| 2023-03-02 | 25.06 | 25.59 | 24.60 | 25.15 | +1.248% | 706,592 | +12.366% |
| 2023-03-01 | 24.82 | 25.11 | 24.55 | 24.84 | +0.445% | 554,939 | +13.768% |
| 2023-02-28 | 25.17 | 25.28 | 24.73 | 24.73 | -1.199% | 692,341 | +14.274% |
| 2023-02-27 | 25.00 | 25.34 | 24.80 | 25.03 | +0.643% | 414,556 | +12.905% |
| 2023-02-24 | 25.25 | 25.25 | 24.79 | 24.87 | -1.932% | 492,947 | +13.631% |
| 2023-02-23 | 25.21 | 25.46 | 24.72 | 25.36 | +0.996% | 675,388 | +11.435% |
| 2023-02-22 | 25.67 | 25.89 | 25.03 | 25.11 | -2.067% | 910,435 | +12.545% |
| 2023-02-21 | 25.82 | 26.13 | 25.46 | 25.64 | -1.687% | 765,574 | +10.218% |
| 2023-02-17 | 26.51 | 26.54 | 25.98 | 26.08 | -2.359% | 520,361 | +8.359% |
| 2023-02-16 | 26.80 | 27.21 | 26.62 | 26.71 | -1.147% | 448,723 | +5.803% |
| 2023-02-15 | 26.62 | 27.04 | 26.50 | 27.02 | +1.009% | 401,150 | +4.589% |
| 2023-02-14 | 26.66 | 27.04 | 26.48 | 26.75 | +0.338% | 494,331 | +5.645% |
| 2023-02-13 | 26.77 | 26.98 | 26.62 | 26.66 | +0.188% | 291,832 | +6.002% |
| 2023-02-10 | 26.38 | 26.80 | 26.25 | 26.61 | +1.915% | 387,478 | +6.201% |
| 2023-02-09 | 26.58 | 26.60 | 25.93 | 26.11 | -1.731% | 658,246 | +8.234% |
| 2023-02-08 | 25.96 | 26.57 | 25.80 | 26.57 | +3.104% | 490,881 | +6.361% |
| 2023-02-07 | 25.52 | 25.94 | 25.40 | 25.77 | +0.980% | 391,630 | +9.662% |
| 2023-02-06 | 26.16 | 26.36 | 25.52 | 25.52 | -5.130% | 675,959 | +10.737% |
| 2023-02-03 | 27.19 | 27.36 | 26.80 | 26.90 | -0.518% | 895,528 | +5.056% |
| 2023-02-02 | 27.06 | 27.15 | 26.80 | 27.04 | +0.520% | 503,993 | +4.512% |
| 2023-02-01 | 26.95 | 27.07 | 26.64 | 26.90 | 0.000% | 600,397 | +5.056% |
| 2023-01-31 | 26.59 | 26.98 | 26.59 | 26.90 | +0.787% | 473,317 | +5.056% |
| 2023-01-30 | 27.26 | 27.37 | 26.64 | 26.69 | -2.019% | 1,167,768 | +5.882% |
| 2023-01-27 | 27.33 | 27.51 | 26.93 | 27.24 | -0.873% | 841,387 | +3.744% |
| 2023-01-26 | 27.63 | 27.63 | 27.02 | 27.48 | +0.586% | 357,104 | +2.838% |
| 2023-01-25 | 27.28 | 27.62 | 27.11 | 27.32 | -1.050% | 361,822 | +3.441% |
| 2023-01-24 | 27.71 | 28.00 | 27.02 | 27.61 | +0.400% | 998,143 | +2.354% |
| 2023-01-23 | 26.61 | 27.50 | 26.49 | 27.50 | +4.167% | 1,099,253 | +2.764% |
| 2023-01-20 | 26.64 | 26.65 | 26.31 | 26.40 | +0.038% | 492,889 | +7.045% |
| 2023-01-19 | 26.25 | 26.65 | 26.25 | 26.39 | -0.189% | 357,388 | +7.086% |
| 2023-01-18 | 26.95 | 27.08 | 26.18 | 26.44 | -1.048% | 470,683 | +6.884% |
| 2023-01-17 | 26.63 | 26.95 | 26.60 | 26.72 | +0.263% | 716,344 | +5.763% |
| 2023-01-13 | 27.55 | 27.56 | 26.59 | 26.65 | -3.091% | 774,738 | +6.041% |
| 2023-01-12 | 28.13 | 28.24 | 27.36 | 27.50 | -2.240% | 1,667,112 | +2.764% |
| 2023-01-11 | 28.17 | 28.63 | 28.05 | 28.13 | +0.500% | 627,150 | +0.462% |
| 2023-01-10 | 28.34 | 28.62 | 27.98 | 27.99 | -1.235% | 707,614 | +0.965% |
| 2023-01-09 | 28.30 | 28.65 | 27.97 | 28.34 | +0.854% | 704,200 | -0.282% |
| 2023-01-06 | 27.36 | 28.37 | 27.17 | 28.10 | +4.074% | 778,672 | +0.569% |
| 2023-01-05 | 26.62 | 27.12 | 26.15 | 27.00 | +1.657% | 790,781 | +4.667% |
| 2023-01-04 | 26.12 | 26.56 | 26.07 | 26.56 | +1.258% | 739,479 | +6.401% |
| 2023-01-03 | 26.28 | 26.54 | 25.86 | 26.23 | +0.153% | 467,274 | +7.739% |
| 2022-12-30 | 26.23 | 26.48 | 26.05 | 26.19 | -0.191% | 322,623 | +7.904% |
| 2022-12-29 | 25.90 | 26.33 | 25.90 | 26.24 | +0.846% | 362,685 | +7.698% |
| 2022-12-28 | 26.10 | 26.37 | 25.93 | 26.02 | -0.876% | 357,742 | +8.609% |
| 2022-12-27 | 26.07 | 26.35 | 26.05 | 26.25 | -0.114% | 366,045 | +7.657% |
| 2022-12-23 | 26.20 | 26.50 | 26.14 | 26.28 | +0.420% | 408,096 | +7.534% |
| 2022-12-22 | 26.86 | 26.87 | 26.12 | 26.17 | -2.858% | 517,722 | +7.986% |
| 2022-12-21 | 27.17 | 27.18 | 26.79 | 26.94 | +0.298% | 465,090 | +4.900% |
| 2022-12-20 | 26.96 | 27.27 | 26.72 | 26.86 | -0.995% | 371,762 | +5.212% |
| 2022-12-19 | 27.59 | 27.78 | 26.92 | 27.13 | -1.453% | 758,626 | +4.165% |
| 2022-12-16 | 27.86 | 27.99 | 27.34 | 27.53 | -1.749% | 3,047,158 | +2.652% |
| 2022-12-15 | 27.85 | 28.23 | 27.61 | 28.02 | -0.532% | 512,953 | +0.857% |
| 2022-12-14 | 28.60 | 28.63 | 27.98 | 28.17 | -1.193% | 305,115 | +0.319% |
| 2022-12-13 | 28.26 | 28.51 | 27.80 | 28.51 | +2.113% | 502,769 | -0.877% |
| 2022-12-12 | 27.56 | 27.93 | 27.44 | 27.92 | +1.013% | 438,213 | +1.218% |
| 2022-12-09 | 27.84 | 27.98 | 27.44 | 27.64 | -0.217% | 623,681 | +2.243% |
| 2022-12-08 | 28.42 | 28.68 | 27.64 | 27.70 | -1.912% | 370,785 | +2.022% |
| 2022-12-07 | 28.82 | 29.00 | 28.24 | 28.24 | -1.808% | 403,608 | +0.071% |
| 2022-12-06 | 29.00 | 29.26 | 27.92 | 28.76 | -1.066% | 578,512 | -1.739% |
| 2022-12-05 | 29.59 | 29.88 | 29.03 | 29.07 | -2.055% | 314,827 | -2.786% |
| 2022-12-02 | 29.13 | 29.86 | 29.11 | 29.68 | +1.159% | 369,598 | -4.784% |
| 2022-12-01 | 29.85 | 29.95 | 29.32 | 29.34 | -0.945% | 629,664 | -3.681% |
| 2022-11-30 | 29.19 | 29.77 | 28.98 | 29.62 | +2.208% | 699,250 | -4.591% |
| 2022-11-29 | 28.46 | 29.12 | 28.32 | 28.98 | +2.042% | 282,974 | -2.484% |
| 2022-11-28 | 28.70 | 29.02 | 28.31 | 28.40 | -2.506% | 274,613 | -0.493% |
| 2022-11-25 | 28.83 | 29.21 | 28.70 | 29.13 | +0.796% | 170,529 | -2.987% |
| 2022-11-23 | 28.89 | 29.33 | 28.86 | 28.90 | -1.967% | 212,419 | -2.215% |
| 2022-11-22 | 29.65 | 29.70 | 29.35 | 29.48 | +0.752% | 234,620 | -4.138% |
| 2022-11-21 | 28.88 | 29.28 | 28.23 | 29.26 | -0.171% | 300,929 | -3.418% |
| 2022-11-18 | 29.02 | 29.45 | 28.85 | 29.31 | +0.205% | 228,003 | -3.582% |
| 2022-11-17 | 29.11 | 29.52 | 29.01 | 29.25 | -1.249% | 213,751 | -3.385% |
| 2022-11-16 | 29.00 | 29.66 | 28.76 | 29.62 | +1.161% | 236,767 | -4.591% |
| 2022-11-15 | 29.15 | 29.87 | 28.87 | 29.28 | +1.526% | 548,115 | -3.484% |
| 2022-11-14 | 29.05 | 29.69 | 28.84 | 28.84 | -0.414% | 405,933 | -2.011% |
| 2022-11-11 | 29.76 | 29.76 | 28.48 | 28.96 | -1.831% | 498,822 | -2.417% |
| 2022-11-10 | 29.23 | 29.82 | 29.02 | 29.50 | +3.219% | 300,410 | -4.203% |
| 2022-11-09 | 29.68 | 29.68 | 28.54 | 28.58 | -4.606% | 722,660 | -1.120% |
| 2022-11-08 | 29.48 | 30.16 | 29.20 | 29.96 | +1.319% | 524,313 | -5.674% |
| 2022-11-07 | 29.43 | 29.74 | 29.24 | 29.57 | +0.715% | 337,425 | -4.430% |
| 2022-11-04 | 30.18 | 30.25 | 29.11 | 29.36 | -3.198% | 782,677 | -3.747% |
| 2022-11-03 | 30.17 | 30.40 | 29.69 | 30.33 | +0.564% | 662,858 | -6.825% |
| 2022-11-02 | 29.75 | 30.36 | 29.12 | 30.16 | -2.426% | 1,051,814 | -6.300% |
| 2022-11-01 | 31.00 | 31.46 | 30.02 | 30.91 | +0.684% | 1,981,470 | -8.573% |
| 2022-10-31 | 30.31 | 30.89 | 30.31 | 30.70 | +0.196% | 531,026 | -7.948% |
| 2022-10-28 | 30.54 | 30.75 | 30.06 | 30.64 | +1.457% | 543,882 | -7.768% |
| 2022-10-27 | 30.75 | 31.02 | 30.19 | 30.20 | -0.429% | 348,145 | -6.424% |
| 2022-10-26 | 30.79 | 30.84 | 30.16 | 30.33 | -0.655% | 404,849 | -6.825% |
| 2022-10-25 | 29.74 | 30.60 | 29.74 | 30.53 | +1.903% | 390,378 | -7.435% |
| 2022-10-24 | 30.41 | 30.41 | 29.75 | 29.96 | -1.122% | 483,497 | -5.674% |
| 2022-10-21 | 30.25 | 30.65 | 29.84 | 30.30 | +0.498% | 406,957 | -6.733% |
| 2022-10-20 | 30.53 | 30.61 | 29.95 | 30.15 | -0.364% | 331,809 | -6.269% |
| 2022-10-19 | 29.51 | 30.54 | 29.36 | 30.26 | +1.748% | 528,276 | -6.609% |
| 2022-10-18 | 29.79 | 30.50 | 29.53 | 29.74 | +0.236% | 1,458,442 | -4.976% |
| 2022-10-17 | 29.36 | 30.09 | 29.28 | 29.67 | +1.959% | 262,371 | -4.752% |
| 2022-10-14 | 29.91 | 30.02 | 29.07 | 29.10 | -2.773% | 252,175 | -2.887% |
| 2022-10-13 | 28.47 | 30.05 | 28.27 | 29.93 | +3.564% | 410,215 | -5.580% |
| 2022-10-12 | 28.89 | 29.23 | 28.68 | 28.90 | -0.414% | 256,292 | -2.215% |
| 2022-10-11 | 28.14 | 29.31 | 27.95 | 29.02 | +2.508% | 466,253 | -2.619% |
| 2022-10-10 | 29.00 | 29.31 | 28.21 | 28.31 | -2.042% | 208,731 | -0.177% |
| 2022-10-07 | 29.00 | 29.27 | 28.66 | 28.90 | -0.790% | 215,690 | -2.215% |
| 2022-10-06 | 29.25 | 29.79 | 29.00 | 29.13 | -1.421% | 181,080 | -2.987% |
| 2022-10-05 | 29.00 | 29.75 | 28.59 | 29.55 | +0.957% | 440,358 | -4.365% |
| 2022-10-04 | 28.59 | 29.46 | 28.55 | 29.27 | +3.942% | 412,160 | -3.451% |
| 2022-10-03 | 28.45 | 28.62 | 28.07 | 28.16 | +1.404% | 181,893 | +0.355% |
| 2022-09-30 | 27.34 | 28.45 | 27.30 | 27.77 | +0.982% | 470,992 | +1.764% |
| 2022-09-29 | 28.25 | 28.25 | 26.96 | 27.50 | -3.644% | 334,533 | +2.764% |
| 2022-09-28 | 27.06 | 28.59 | 26.81 | 28.54 | +6.255% | 561,890 | -0.981% |
| 2022-09-27 | 26.66 | 27.32 | 26.27 | 26.86 | +2.480% | 673,530 | +5.212% |
| 2022-09-26 | 26.33 | 26.79 | 25.54 | 26.21 | -1.945% | 890,559 | +7.821% |
| 2022-09-23 | 27.85 | 28.17 | 26.64 | 26.73 | -6.276% | 1,227,409 | +5.724% |
| 2022-09-22 | 29.22 | 29.26 | 28.36 | 28.52 | -1.621% | 738,507 | -0.912% |
| 2022-09-21 | 29.79 | 29.92 | 28.96 | 28.99 | -1.562% | 919,752 | -2.518% |
| 2022-09-20 | 29.37 | 29.68 | 29.09 | 29.45 | -0.842% | 280,084 | -4.041% |
| 2022-09-19 | 29.08 | 29.93 | 29.01 | 29.70 | -0.134% | 578,986 | -4.848% |
| 2022-09-16 | 29.69 | 29.99 | 29.39 | 29.74 | -1.065% | 1,835,663 | -4.976% |
| 2022-09-15 | 30.25 | 30.85 | 29.89 | 30.06 | -2.085% | 605,680 | -5.988% |
| 2022-09-14 | 29.44 | 30.80 | 29.20 | 30.70 | +5.716% | 1,319,165 | -7.948% |
| 2022-09-13 | 28.38 | 29.85 | 28.38 | 29.04 | +1.468% | 4,079,293 | -2.686% |
| 2022-09-12 | 28.25 | 28.62 | 28.10 | 28.62 | +1.742% | 361,641 | -1.258% |
| 2022-09-09 | 27.99 | 28.25 | 27.66 | 28.13 | +1.810% | 648,909 | +0.462% |
| 2022-09-08 | 27.15 | 27.63 | 27.05 | 27.63 | +1.432% | 396,292 | +2.280% |
| 2022-09-07 | 26.53 | 27.34 | 26.50 | 27.24 | +1.302% | 211,769 | +3.744% |
| 2022-09-06 | 27.27 | 27.31 | 26.68 | 26.89 | -0.812% | 225,670 | +5.095% |
| 2022-09-02 | 26.68 | 27.36 | 26.38 | 27.11 | +3.949% | 437,133 | +4.242% |
| 2022-09-01 | 26.49 | 26.66 | 25.73 | 26.08 | -2.176% | 490,454 | +8.359% |
| 2022-08-31 | 26.50 | 27.13 | 26.38 | 26.66 | -0.892% | 611,440 | +6.002% |
| 2022-08-30 | 27.75 | 27.77 | 26.72 | 26.90 | -4.270% | 439,907 | +5.056% |
| 2022-08-29 | 27.60 | 28.19 | 27.54 | 28.10 | +1.225% | 394,595 | +0.569% |
| 2022-08-26 | 27.87 | 28.18 | 27.64 | 27.76 | -1.104% | 241,984 | +1.801% |
| 2022-08-25 | 27.95 | 28.07 | 27.48 | 28.07 | +1.117% | 313,644 | +0.677% |
| 2022-08-24 | 27.72 | 27.78 | 27.46 | 27.76 | +0.982% | 364,287 | +1.801% |
| 2022-08-23 | 27.25 | 27.70 | 27.15 | 27.49 | +1.928% | 391,179 | +2.801% |
| 2022-08-22 | 26.84 | 27.34 | 26.60 | 26.97 | +0.260% | 362,429 | +4.783% |
| 2022-08-19 | 26.89 | 27.39 | 26.74 | 26.90 | -0.555% | 414,081 | +5.056% |
| 2022-08-18 | 26.46 | 27.40 | 26.23 | 27.05 | +3.919% | 619,640 | +4.473% |
| 2022-08-17 | 26.11 | 26.43 | 25.89 | 26.03 | -1.139% | 346,974 | +8.567% |
| 2022-08-16 | 26.10 | 26.60 | 26.03 | 26.33 | +0.535% | 276,143 | +7.330% |
| 2022-08-15 | 25.78 | 26.23 | 25.46 | 26.19 | +0.038% | 336,634 | +7.904% |
| 2022-08-12 | 26.13 | 26.62 | 26.13 | 26.18 | +0.268% | 471,221 | +7.945% |
| 2022-08-11 | 26.07 | 26.57 | 25.95 | 26.11 | +1.398% | 642,170 | +8.234% |
| 2022-08-10 | 25.80 | 26.06 | 25.41 | 25.75 | +1.258% | 356,979 | +9.748% |
| 2022-08-09 | 25.58 | 25.85 | 25.43 | 25.43 | -0.275% | 392,238 | +11.129% |
| 2022-08-08 | 25.27 | 25.67 | 25.27 | 25.50 | +0.950% | 373,294 | +10.824% |
| 2022-08-05 | 24.53 | 25.74 | 24.46 | 25.26 | +0.919% | 400,503 | +11.876% |
| 2022-08-04 | 26.31 | 26.45 | 24.93 | 25.03 | -7.536% | 700,252 | +12.905% |
| 2022-08-03 | 27.17 | 27.31 | 26.91 | 27.07 | -0.184% | 740,281 | +4.396% |
| 2022-08-02 | 26.95 | 27.41 | 26.82 | 27.12 | +0.893% | 1,030,193 | +4.204% |
| 2022-08-01 | 26.97 | 27.19 | 26.51 | 26.88 | -0.481% | 444,973 | +5.134% |
| 2022-07-29 | 27.80 | 28.00 | 27.01 | 27.01 | -1.782% | 1,333,677 | +4.628% |
| 2022-07-28 | 27.02 | 27.71 | 26.63 | 27.50 | +2.155% | 974,272 | +2.764% |
| 2022-07-27 | 26.35 | 27.06 | 25.90 | 26.92 | +3.300% | 979,148 | +4.978% |
| 2022-07-26 | 25.75 | 26.31 | 25.40 | 26.06 | +1.243% | 670,293 | +8.442% |
| 2022-07-25 | 25.56 | 25.99 | 25.34 | 25.74 | +1.538% | 451,076 | +9.790% |
| 2022-07-22 | 26.16 | 26.24 | 25.23 | 25.35 | -2.350% | 330,192 | +11.479% |
| 2022-07-21 | 26.25 | 26.25 | 25.53 | 25.96 | -1.964% | 315,189 | +8.860% |
| 2022-07-20 | 26.21 | 26.53 | 25.76 | 26.48 | +1.339% | 333,571 | +6.722% |
| 2022-07-19 | 25.98 | 26.34 | 25.81 | 26.13 | +1.752% | 250,536 | +8.152% |
| 2022-07-18 | 25.37 | 26.06 | 25.35 | 25.68 | +2.474% | 843,683 | +10.047% |
| 2022-07-15 | 24.97 | 25.06 | 24.40 | 25.06 | +3.213% | 553,204 | +12.769% |
| 2022-07-14 | 24.07 | 24.35 | 23.57 | 24.28 | -1.221% | 615,457 | +16.392% |
| 2022-07-13 | 23.55 | 24.63 | 23.55 | 24.58 | +2.545% | 638,219 | +14.972% |
| 2022-07-12 | 23.70 | 24.16 | 23.55 | 23.97 | -0.622% | 578,428 | +17.897% |
| 2022-07-11 | 24.02 | 24.31 | 23.55 | 24.12 | -0.372% | 495,092 | +17.164% |
| 2022-07-08 | 24.32 | 24.43 | 23.65 | 24.21 | +0.456% | 363,067 | +16.729% |
| 2022-07-07 | 23.74 | 24.48 | 23.60 | 24.10 | +3.433% | 443,110 | +17.261% |
| 2022-07-06 | 23.82 | 24.04 | 22.88 | 23.30 | -2.388% | 425,298 | +21.288% |
| 2022-07-05 | 24.11 | 24.17 | 22.93 | 23.87 | -2.651% | 645,558 | +18.391% |
| 2022-07-01 | 24.11 | 24.69 | 23.62 | 24.52 | +1.827% | 347,511 | +15.253% |
| 2022-06-30 | 24.03 | 24.54 | 23.76 | 24.08 | -0.865% | 530,089 | +17.359% |
| 2022-06-29 | 25.25 | 25.56 | 24.26 | 24.29 | -3.611% | 587,127 | +16.344% |
| 2022-06-28 | 25.92 | 26.20 | 24.78 | 25.20 | -0.709% | 798,933 | +12.143% |
| 2022-06-27 | 25.06 | 25.82 | 24.92 | 25.38 | +1.561% | 592,409 | +11.348% |
| 2022-06-24 | 24.53 | 25.07 | 24.26 | 24.99 | +3.650% | 462,252 | +13.085% |
| 2022-06-23 | 24.82 | 24.92 | 23.39 | 24.11 | -1.592% | 754,842 | +17.213% |
| 2022-06-22 | 25.00 | 25.28 | 24.44 | 24.50 | -5.950% | 852,472 | +15.347% |
| 2022-06-21 | 25.74 | 26.23 | 24.96 | 26.05 | +4.998% | 1,193,413 | +8.484% |
| 2022-06-17 | 24.99 | 25.33 | 23.91 | 24.81 | -0.720% | 1,561,961 | +13.906% |
| 2022-06-16 | 25.45 | 25.70 | 24.80 | 24.99 | -4.253% | 891,971 | +13.085% |
| 2022-06-15 | 26.94 | 26.94 | 25.90 | 26.10 | -0.911% | 851,255 | +8.276% |
| 2022-06-14 | 27.08 | 27.77 | 26.02 | 26.34 | -1.496% | 890,502 | +7.289% |
| 2022-06-13 | 27.98 | 27.99 | 26.61 | 26.74 | -5.845% | 985,828 | +5.684% |
| 2022-06-10 | 29.02 | 29.48 | 28.37 | 28.40 | -3.794% | 474,665 | -0.493% |
| 2022-06-09 | 29.58 | 29.92 | 29.20 | 29.52 | -0.068% | 431,647 | -4.268% |
| 2022-06-08 | 30.10 | 30.35 | 29.53 | 29.54 | -2.121% | 287,976 | -4.333% |
| 2022-06-07 | 29.65 | 30.19 | 29.52 | 30.18 | +1.685% | 315,458 | -6.362% |
| 2022-06-06 | 29.40 | 29.85 | 29.40 | 29.68 | +1.193% | 367,320 | -4.784% |
| 2022-06-03 | 29.31 | 29.37 | 28.93 | 29.33 | +0.034% | 232,965 | -3.648% |
| 2022-06-02 | 29.22 | 29.45 | 28.86 | 29.32 | +1.103% | 358,987 | -3.615% |
| 2022-06-01 | 29.38 | 29.61 | 28.57 | 29.00 | -0.480% | 514,636 | -2.552% |
| 2022-05-31 | 29.55 | 29.84 | 29.12 | 29.14 | -0.546% | 731,582 | -3.020% |
| 2022-05-27 | 28.82 | 29.54 | 28.73 | 29.30 | +1.489% | 306,655 | -3.549% |
| 2022-05-26 | 29.74 | 29.75 | 28.34 | 28.87 | -1.836% | 957,089 | -2.113% |
| 2022-05-25 | 28.98 | 29.50 | 28.85 | 29.41 | +1.730% | 444,602 | -3.910% |
| 2022-05-24 | 29.22 | 29.22 | 28.48 | 28.91 | -1.061% | 259,051 | -2.248% |
| 2022-05-23 | 29.36 | 30.02 | 29.10 | 29.22 | -0.545% | 545,963 | -3.285% |
| 2022-05-20 | 29.49 | 29.66 | 28.95 | 29.38 | +1.101% | 175,581 | -3.812% |
| 2022-05-19 | 28.53 | 29.56 | 28.38 | 29.06 | +0.938% | 325,895 | -2.753% |
| 2022-05-18 | 30.02 | 30.02 | 28.61 | 28.79 | -3.969% | 301,695 | -1.841% |
| 2022-05-17 | 29.00 | 30.03 | 29.00 | 29.98 | +4.242% | 447,360 | -5.737% |
| 2022-05-16 | 28.62 | 29.09 | 28.39 | 28.76 | 0.000% | 527,907 | -1.739% |