CLR
CONTINENTAL RESOURCES INC.
stockNYSE
InactiveNov 22, 2022
74.27USD+0.040%(+0.03)3,538,802
CLR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-11-22 | 74.27 | 74.28 | 74.25 | 74.27 | +0.040% | 3,538,802 | 0.000% |
| 2022-11-21 | 74.21 | 74.24 | 74.20 | 74.24 | +0.054% | 3,698,880 | +0.040% |
| 2022-11-18 | 74.13 | 74.24 | 74.13 | 74.20 | +0.040% | 3,288,666 | +0.094% |
| 2022-11-17 | 74.12 | 74.22 | 74.10 | 74.17 | +0.067% | 2,519,797 | +0.135% |
| 2022-11-16 | 74.11 | 74.14 | 74.08 | 74.12 | +0.068% | 2,435,517 | +0.202% |
| 2022-11-15 | 74.17 | 74.18 | 74.07 | 74.07 | -0.108% | 4,390,482 | +0.270% |
| 2022-11-14 | 74.16 | 74.19 | 74.13 | 74.15 | -0.040% | 2,598,126 | +0.162% |
| 2022-11-11 | 74.15 | 74.18 | 74.11 | 74.18 | +0.176% | 2,921,795 | +0.121% |
| 2022-11-10 | 74.10 | 74.19 | 74.03 | 74.05 | +0.095% | 4,509,448 | +0.297% |
| 2022-11-09 | 74.10 | 74.14 | 73.97 | 73.98 | -0.135% | 3,164,717 | +0.392% |
| 2022-11-08 | 74.13 | 74.20 | 74.08 | 74.08 | -0.081% | 3,911,273 | +0.256% |
| 2022-11-07 | 74.10 | 74.21 | 74.10 | 74.14 | -0.013% | 4,168,653 | +0.175% |
| 2022-11-04 | 74.14 | 74.19 | 74.00 | 74.15 | +0.135% | 3,151,437 | +0.162% |
| 2022-11-03 | 73.95 | 74.14 | 73.95 | 74.05 | +0.108% | 2,919,078 | +0.297% |
| 2022-11-02 | 73.96 | 74.06 | 73.92 | 73.97 | +0.041% | 3,625,262 | +0.406% |
| 2022-11-01 | 74.00 | 74.03 | 73.87 | 73.94 | -0.041% | 4,995,292 | +0.446% |
| 2022-10-31 | 73.97 | 74.16 | 73.94 | 73.97 | 0.000% | 5,592,639 | +0.406% |
| 2022-10-28 | 74.00 | 74.01 | 73.89 | 73.97 | +0.095% | 4,954,166 | +0.406% |
| 2022-10-27 | 73.93 | 74.06 | 73.90 | 73.90 | +0.014% | 4,914,004 | +0.501% |
| 2022-10-26 | 73.94 | 74.03 | 73.89 | 73.89 | -0.054% | 5,367,560 | +0.514% |
| 2022-10-25 | 73.95 | 73.99 | 73.87 | 73.93 | +0.041% | 5,237,621 | +0.460% |
| 2022-10-24 | 73.89 | 74.21 | 73.83 | 73.90 | -0.135% | 5,902,270 | +0.501% |
| 2022-10-21 | 73.82 | 74.08 | 73.69 | 74.00 | +0.285% | 7,653,607 | +0.365% |
| 2022-10-20 | 73.72 | 73.85 | 73.59 | 73.79 | +0.299% | 7,999,644 | +0.650% |
| 2022-10-19 | 73.72 | 73.92 | 73.54 | 73.57 | -0.149% | 8,480,666 | +0.951% |
| 2022-10-18 | 73.95 | 74.00 | 73.37 | 73.68 | -0.620% | 15,666,449 | +0.801% |
| 2022-10-17 | 73.96 | 74.14 | 73.85 | 74.14 | +8.678% | 23,753,189 | +0.175% |
| 2022-10-14 | 69.72 | 70.72 | 68.04 | 68.22 | -3.179% | 962,014 | +8.868% |
| 2022-10-13 | 68.27 | 71.41 | 68.13 | 70.46 | +1.571% | 1,178,088 | +5.407% |
| 2022-10-12 | 68.48 | 69.89 | 67.88 | 69.37 | +0.493% | 582,768 | +7.064% |
| 2022-10-11 | 67.57 | 69.56 | 67.41 | 69.03 | +0.407% | 871,227 | +7.591% |
| 2022-10-10 | 69.99 | 70.73 | 68.18 | 68.75 | -1.363% | 838,871 | +8.029% |
| 2022-10-07 | 69.77 | 70.70 | 68.95 | 69.70 | -0.086% | 1,167,879 | +6.557% |
| 2022-10-06 | 69.22 | 70.50 | 68.95 | 69.76 | +0.158% | 1,257,333 | +6.465% |
| 2022-10-05 | 69.98 | 70.81 | 68.68 | 69.65 | -0.143% | 1,222,157 | +6.633% |
| 2022-10-04 | 69.11 | 69.98 | 68.58 | 69.75 | +2.153% | 1,349,042 | +6.480% |
| 2022-10-03 | 69.09 | 69.28 | 67.84 | 68.28 | +2.200% | 1,837,336 | +8.773% |
| 2022-09-30 | 66.01 | 67.25 | 65.40 | 66.81 | +0.345% | 719,276 | +11.166% |
| 2022-09-29 | 66.47 | 66.84 | 64.98 | 66.58 | -0.597% | 822,524 | +11.550% |
| 2022-09-28 | 64.20 | 67.25 | 64.00 | 66.98 | +5.149% | 1,249,688 | +10.884% |
| 2022-09-27 | 63.79 | 64.53 | 62.99 | 63.70 | +1.676% | 999,990 | +16.593% |
| 2022-09-26 | 64.00 | 65.16 | 61.75 | 62.65 | -2.186% | 2,287,018 | +18.547% |
| 2022-09-23 | 65.58 | 66.34 | 63.55 | 64.05 | -5.642% | 2,620,939 | +15.956% |
| 2022-09-22 | 70.33 | 70.48 | 67.87 | 67.88 | -1.737% | 1,124,299 | +9.414% |
| 2022-09-21 | 70.78 | 70.95 | 69.06 | 69.08 | -0.875% | 1,073,668 | +7.513% |
| 2022-09-20 | 70.01 | 70.33 | 69.05 | 69.69 | -0.797% | 1,068,351 | +6.572% |
| 2022-09-19 | 68.45 | 70.31 | 68.19 | 70.25 | +0.587% | 1,081,278 | +5.722% |
| 2022-09-16 | 70.69 | 70.69 | 68.76 | 69.84 | -1.481% | 1,762,711 | +6.343% |
| 2022-09-15 | 70.46 | 71.38 | 69.85 | 70.89 | -1.364% | 873,397 | +4.768% |
| 2022-09-14 | 70.64 | 72.05 | 70.45 | 71.87 | +3.069% | 1,291,412 | +3.339% |
| 2022-09-13 | 70.00 | 71.30 | 69.49 | 69.73 | -1.622% | 984,878 | +6.511% |
| 2022-09-12 | 71.42 | 71.47 | 70.61 | 70.88 | +0.739% | 924,444 | +4.783% |
| 2022-09-09 | 70.50 | 71.11 | 69.81 | 70.36 | +1.354% | 1,013,925 | +5.557% |
| 2022-09-08 | 68.75 | 69.69 | 68.19 | 69.42 | +1.536% | 1,598,399 | +6.986% |
| 2022-09-07 | 67.10 | 69.00 | 66.05 | 68.37 | -0.466% | 2,233,564 | +8.630% |
| 2022-09-06 | 69.64 | 69.87 | 68.07 | 68.69 | -1.265% | 1,240,018 | +8.123% |
| 2022-09-02 | 69.47 | 71.05 | 68.84 | 69.57 | +1.785% | 898,255 | +6.756% |
| 2022-09-01 | 68.90 | 69.40 | 67.98 | 68.35 | -2.119% | 1,097,434 | +8.661% |
| 2022-08-31 | 68.17 | 70.62 | 67.32 | 69.83 | -0.286% | 991,644 | +6.358% |
| 2022-08-30 | 71.03 | 71.21 | 69.00 | 70.03 | -3.153% | 1,248,535 | +6.055% |
| 2022-08-29 | 70.84 | 72.70 | 70.68 | 72.31 | +2.191% | 960,663 | +2.711% |
| 2022-08-26 | 71.41 | 71.89 | 70.51 | 70.76 | -1.021% | 647,929 | +4.960% |
| 2022-08-25 | 72.00 | 72.05 | 70.71 | 71.49 | -0.432% | 534,538 | +3.889% |
| 2022-08-24 | 71.10 | 71.95 | 70.21 | 71.80 | +1.412% | 767,954 | +3.440% |
| 2022-08-23 | 70.83 | 71.28 | 69.92 | 70.80 | +1.812% | 1,013,297 | +4.901% |
| 2022-08-22 | 69.00 | 70.03 | 67.70 | 69.54 | -0.043% | 1,528,133 | +6.802% |
| 2022-08-19 | 70.09 | 70.84 | 69.56 | 69.57 | -1.403% | 1,189,063 | +6.756% |
| 2022-08-18 | 68.75 | 70.63 | 68.75 | 70.56 | +3.369% | 2,421,063 | +5.258% |
| 2022-08-17 | 67.43 | 68.94 | 67.27 | 68.26 | +0.976% | 629,650 | +8.805% |
| 2022-08-16 | 68.41 | 69.20 | 66.78 | 67.60 | -0.676% | 1,100,408 | +9.867% |
| 2022-08-15 | 66.33 | 68.87 | 65.15 | 68.06 | -0.802% | 935,439 | +9.124% |
| 2022-08-12 | 68.12 | 68.81 | 67.60 | 68.61 | +0.058% | 563,231 | +8.250% |
| 2022-08-11 | 68.47 | 69.23 | 67.70 | 68.57 | +1.390% | 950,081 | +8.313% |
| 2022-08-10 | 67.52 | 68.23 | 66.34 | 67.63 | +0.148% | 677,758 | +9.818% |
| 2022-08-09 | 67.29 | 68.02 | 66.78 | 67.53 | +2.117% | 569,204 | +9.981% |
| 2022-08-08 | 66.26 | 66.98 | 65.62 | 66.13 | -0.571% | 995,436 | +12.309% |
| 2022-08-05 | 64.68 | 68.04 | 64.07 | 66.51 | +2.182% | 1,089,899 | +11.667% |
| 2022-08-04 | 66.68 | 67.05 | 64.79 | 65.09 | -2.749% | 1,111,303 | +14.104% |
| 2022-08-03 | 68.37 | 68.77 | 66.21 | 66.93 | -1.312% | 1,110,974 | +10.967% |
| 2022-08-02 | 67.63 | 68.31 | 67.07 | 67.82 | -0.162% | 659,661 | +9.510% |
| 2022-08-01 | 67.65 | 68.32 | 66.51 | 67.93 | -1.394% | 829,477 | +9.333% |
| 2022-07-29 | 67.57 | 69.40 | 67.30 | 68.89 | +2.423% | 1,846,124 | +7.810% |
| 2022-07-28 | 67.50 | 67.67 | 65.99 | 67.26 | +0.179% | 856,242 | +10.422% |
| 2022-07-27 | 66.11 | 67.27 | 65.50 | 67.14 | +2.192% | 824,126 | +10.620% |
| 2022-07-26 | 66.61 | 66.99 | 64.60 | 65.70 | +0.076% | 1,181,495 | +13.044% |
| 2022-07-25 | 64.26 | 65.97 | 64.01 | 65.65 | +3.435% | 1,076,256 | +13.130% |
| 2022-07-22 | 64.18 | 64.99 | 63.28 | 63.47 | -2.068% | 1,046,453 | +17.016% |
| 2022-07-21 | 64.83 | 65.51 | 63.26 | 64.81 | -2.556% | 1,195,129 | +14.597% |
| 2022-07-20 | 65.48 | 66.71 | 64.80 | 66.51 | +0.408% | 776,357 | +11.667% |
| 2022-07-19 | 64.33 | 66.67 | 63.93 | 66.24 | +2.396% | 1,043,259 | +12.123% |
| 2022-07-18 | 64.30 | 65.58 | 64.05 | 64.69 | +2.422% | 1,312,984 | +14.809% |
| 2022-07-15 | 64.34 | 64.39 | 62.43 | 63.16 | +0.048% | 1,142,066 | +17.590% |
| 2022-07-14 | 61.02 | 63.23 | 60.89 | 63.13 | -0.269% | 2,135,186 | +17.646% |
| 2022-07-13 | 62.16 | 64.30 | 62.16 | 63.30 | +0.540% | 1,354,012 | +17.330% |
| 2022-07-12 | 62.56 | 63.67 | 61.74 | 62.96 | -2.779% | 1,106,621 | +17.964% |
| 2022-07-11 | 64.50 | 65.50 | 63.64 | 64.76 | -0.690% | 724,471 | +14.685% |
| 2022-07-08 | 65.62 | 66.00 | 63.92 | 65.21 | +0.695% | 756,600 | +13.894% |
| 2022-07-07 | 64.92 | 65.73 | 63.77 | 64.76 | +2.598% | 1,352,410 | +14.685% |
| 2022-07-06 | 62.87 | 63.98 | 60.71 | 63.12 | -1.544% | 2,388,930 | +17.665% |
| 2022-07-05 | 64.84 | 65.39 | 62.04 | 64.11 | -2.361% | 1,796,766 | +15.848% |
| 2022-07-01 | 66.28 | 66.62 | 63.98 | 65.66 | +0.474% | 1,195,815 | +13.113% |
| 2022-06-30 | 65.25 | 66.73 | 64.42 | 65.35 | -1.358% | 1,374,952 | +13.650% |
| 2022-06-29 | 68.59 | 68.92 | 65.50 | 66.25 | -2.127% | 1,448,793 | +12.106% |
| 2022-06-28 | 67.97 | 69.00 | 66.54 | 67.69 | +0.609% | 1,340,601 | +9.721% |
| 2022-06-27 | 66.08 | 67.88 | 65.60 | 67.28 | +3.159% | 2,065,040 | +10.389% |
| 2022-06-24 | 65.11 | 66.89 | 64.50 | 65.22 | +1.557% | 3,730,744 | +13.876% |
| 2022-06-23 | 65.96 | 66.26 | 62.38 | 64.22 | -1.276% | 2,605,055 | +15.649% |
| 2022-06-22 | 64.50 | 67.44 | 63.86 | 65.05 | -2.430% | 2,907,657 | +14.174% |
| 2022-06-21 | 67.58 | 67.83 | 65.90 | 66.67 | +1.276% | 2,793,781 | +11.399% |
| 2022-06-17 | 69.04 | 69.46 | 64.12 | 65.83 | -5.281% | 4,817,887 | +12.821% |
| 2022-06-16 | 70.00 | 72.20 | 69.14 | 69.50 | -2.947% | 4,680,719 | +6.863% |
| 2022-06-15 | 72.76 | 74.31 | 70.79 | 71.61 | -3.517% | 4,990,742 | +3.715% |
| 2022-06-14 | 74.88 | 75.49 | 72.20 | 74.22 | +15.070% | 9,607,841 | +0.067% |
| 2022-06-13 | 68.13 | 68.13 | 63.96 | 64.50 | -8.498% | 2,088,135 | +15.147% |
| 2022-06-10 | 70.56 | 71.91 | 69.23 | 70.49 | -2.165% | 1,508,650 | +5.362% |
| 2022-06-09 | 71.71 | 73.54 | 71.15 | 72.05 | -0.799% | 1,150,858 | +3.081% |
| 2022-06-08 | 72.95 | 73.40 | 71.87 | 72.63 | -0.028% | 1,197,711 | +2.258% |
| 2022-06-07 | 70.59 | 72.95 | 70.51 | 72.65 | +2.439% | 1,280,050 | +2.230% |
| 2022-06-06 | 70.29 | 71.68 | 69.20 | 70.92 | +2.634% | 2,180,567 | +4.724% |
| 2022-06-03 | 67.77 | 69.44 | 66.88 | 69.10 | +2.219% | 1,188,273 | +7.482% |
| 2022-06-02 | 68.31 | 68.64 | 67.02 | 67.60 | -2.001% | 1,500,935 | +9.867% |
| 2022-06-01 | 69.23 | 69.94 | 67.74 | 68.98 | +1.337% | 1,638,159 | +7.669% |
| 2022-05-31 | 70.35 | 71.99 | 67.10 | 68.07 | -1.362% | 2,427,328 | +9.108% |
| 2022-05-27 | 65.59 | 69.01 | 65.22 | 69.01 | +4.450% | 1,222,930 | +7.622% |
| 2022-05-26 | 64.74 | 66.47 | 64.74 | 66.07 | +3.025% | 1,539,439 | +12.411% |
| 2022-05-25 | 62.00 | 64.19 | 61.66 | 64.13 | +4.243% | 1,842,473 | +15.812% |
| 2022-05-24 | 62.23 | 63.25 | 60.38 | 61.52 | -2.720% | 1,344,312 | +20.725% |
| 2022-05-23 | 60.32 | 63.25 | 59.79 | 63.24 | +5.788% | 2,468,133 | +17.441% |
| 2022-05-20 | 59.52 | 60.47 | 58.03 | 59.78 | +1.374% | 1,169,932 | +24.239% |
| 2022-05-19 | 57.26 | 59.91 | 57.06 | 58.97 | +0.119% | 1,065,281 | +25.945% |
| 2022-05-18 | 61.78 | 61.78 | 57.97 | 58.90 | -3.868% | 1,267,718 | +26.095% |
| 2022-05-17 | 60.31 | 61.80 | 59.87 | 61.27 | +3.027% | 1,426,175 | +21.218% |
| 2022-05-16 | 58.37 | 60.07 | 58.28 | 59.47 | +2.800% | 1,245,394 | +24.886% |
| 2022-05-13 | 57.88 | 59.49 | 57.09 | 57.85 | +1.831% | 1,715,705 | +28.384% |
| 2022-05-12 | 55.65 | 57.25 | 54.36 | 56.81 | +0.888% | 1,256,429 | +30.734% |
| 2022-05-11 | 57.65 | 59.57 | 56.04 | 56.31 | +0.554% | 1,282,054 | +31.895% |
| 2022-05-10 | 55.59 | 57.38 | 54.20 | 56.00 | +1.781% | 1,644,819 | +32.625% |
| 2022-05-09 | 60.28 | 60.28 | 54.53 | 55.02 | -11.501% | 1,768,415 | +34.987% |
| 2022-05-06 | 62.04 | 62.56 | 59.65 | 62.17 | +1.901% | 1,444,930 | +19.463% |
| 2022-05-05 | 61.16 | 63.20 | 59.41 | 61.01 | +1.077% | 2,766,372 | +21.734% |
| 2022-05-04 | 58.98 | 60.43 | 57.48 | 60.36 | +4.773% | 1,618,473 | +23.045% |
| 2022-05-03 | 55.39 | 58.17 | 55.06 | 57.61 | +4.083% | 1,452,524 | +28.919% |
| 2022-05-02 | 54.73 | 56.50 | 54.29 | 55.35 | -0.396% | 1,657,022 | +34.182% |
| 2022-04-29 | 58.12 | 58.49 | 54.75 | 55.57 | -4.074% | 1,546,325 | +33.651% |
| 2022-04-28 | 56.07 | 58.71 | 54.86 | 57.93 | +3.280% | 1,138,020 | +28.206% |
| 2022-04-27 | 55.77 | 57.01 | 53.81 | 56.09 | +1.264% | 1,872,117 | +32.412% |
| 2022-04-26 | 56.83 | 57.59 | 55.23 | 55.39 | -2.103% | 1,826,335 | +34.086% |
| 2022-04-25 | 56.85 | 57.09 | 53.80 | 56.58 | -3.776% | 1,653,180 | +31.265% |
| 2022-04-22 | 61.90 | 62.47 | 58.31 | 58.80 | -5.679% | 1,640,907 | +26.310% |
| 2022-04-21 | 65.90 | 66.20 | 61.88 | 62.34 | -4.328% | 1,484,202 | +19.137% |
| 2022-04-20 | 64.93 | 65.50 | 64.06 | 65.16 | +1.622% | 932,700 | +13.981% |
| 2022-04-19 | 64.73 | 65.65 | 63.69 | 64.12 | -2.152% | 1,089,874 | +15.830% |
| 2022-04-18 | 66.22 | 66.86 | 64.90 | 65.53 | +0.214% | 1,290,088 | +13.337% |
| 2022-04-14 | 65.31 | 66.71 | 65.18 | 65.39 | -0.653% | 1,341,361 | +13.580% |
| 2022-04-13 | 64.79 | 66.14 | 63.27 | 65.82 | +3.899% | 1,713,100 | +12.838% |
| 2022-04-12 | 62.67 | 64.31 | 62.67 | 63.35 | +3.311% | 1,283,213 | +17.238% |
| 2022-04-11 | 62.16 | 62.16 | 60.60 | 61.32 | -2.790% | 1,058,352 | +21.119% |
| 2022-04-08 | 61.57 | 63.44 | 61.57 | 63.08 | +3.529% | 1,081,153 | +17.739% |
| 2022-04-07 | 60.70 | 61.50 | 58.78 | 60.93 | +2.403% | 1,166,207 | +21.894% |
| 2022-04-06 | 62.10 | 62.28 | 59.06 | 59.50 | -2.762% | 1,508,573 | +24.824% |
| 2022-04-05 | 62.71 | 63.34 | 60.89 | 61.19 | -2.424% | 1,125,443 | +21.376% |
| 2022-04-04 | 63.75 | 64.43 | 61.98 | 62.71 | -0.302% | 968,743 | +18.434% |
| 2022-04-01 | 61.51 | 63.04 | 61.50 | 62.90 | +2.560% | 893,086 | +18.076% |
| 2022-03-31 | 61.95 | 63.54 | 61.31 | 61.33 | -2.263% | 1,101,008 | +21.099% |
| 2022-03-30 | 63.50 | 64.49 | 62.20 | 62.75 | +0.755% | 947,781 | +18.359% |
| 2022-03-29 | 60.71 | 62.40 | 59.81 | 62.28 | -0.891% | 1,298,321 | +19.252% |
| 2022-03-28 | 63.02 | 63.48 | 62.22 | 62.84 | -3.605% | 1,419,858 | +18.189% |
| 2022-03-25 | 62.73 | 65.32 | 62.61 | 65.19 | +3.427% | 1,508,092 | +13.929% |
| 2022-03-24 | 63.71 | 63.71 | 62.16 | 63.03 | -1.005% | 1,128,386 | +17.833% |
| 2022-03-23 | 63.72 | 64.53 | 63.11 | 63.67 | +2.843% | 1,417,134 | +16.648% |
| 2022-03-22 | 62.64 | 63.59 | 60.98 | 61.91 | -1.933% | 1,821,391 | +19.964% |
| 2022-03-21 | 61.85 | 63.23 | 61.41 | 63.13 | +5.480% | 2,090,932 | +17.646% |
| 2022-03-18 | 60.45 | 61.45 | 59.65 | 59.85 | -1.595% | 3,009,382 | +24.094% |
| 2022-03-17 | 58.85 | 61.27 | 58.52 | 60.82 | +6.702% | 2,423,743 | +22.114% |
| 2022-03-16 | 56.50 | 57.60 | 55.58 | 57.00 | +0.458% | 2,205,315 | +30.298% |
| 2022-03-15 | 54.00 | 57.33 | 53.21 | 56.74 | -0.613% | 2,206,263 | +30.895% |
| 2022-03-14 | 56.63 | 57.72 | 54.52 | 57.09 | -2.025% | 2,324,681 | +30.093% |
| 2022-03-11 | 58.81 | 59.49 | 57.60 | 58.27 | -2.084% | 2,354,120 | +27.458% |
| 2022-03-10 | 59.59 | 60.55 | 58.21 | 59.51 | +1.779% | 2,461,122 | +24.803% |
| 2022-03-09 | 56.49 | 59.31 | 54.84 | 58.47 | -0.578% | 2,430,615 | +27.022% |
| 2022-03-08 | 61.99 | 62.97 | 56.40 | 58.81 | -2.552% | 3,187,636 | +26.288% |
| 2022-03-07 | 61.10 | 62.38 | 57.80 | 60.35 | -0.903% | 3,697,310 | +23.065% |
| 2022-03-04 | 58.02 | 60.96 | 58.00 | 60.90 | +4.819% | 3,461,992 | +21.954% |
| 2022-03-03 | 58.31 | 59.19 | 57.06 | 58.10 | -2.073% | 2,180,815 | +27.831% |
| 2022-03-02 | 58.58 | 59.82 | 57.13 | 59.33 | +3.075% | 3,258,013 | +25.181% |
| 2022-03-01 | 56.17 | 58.74 | 55.80 | 57.56 | +3.843% | 2,812,727 | +29.031% |
| 2022-02-28 | 52.50 | 55.53 | 51.50 | 55.43 | +5.944% | 2,926,728 | +33.989% |
| 2022-02-25 | 51.42 | 52.36 | 50.72 | 52.32 | +1.317% | 1,782,612 | +41.953% |
| 2022-02-24 | 52.72 | 52.85 | 50.42 | 51.64 | -0.232% | 2,319,476 | +43.823% |
| 2022-02-23 | 51.93 | 52.99 | 50.85 | 51.76 | +0.661% | 2,534,960 | +43.489% |
| 2022-02-22 | 54.84 | 55.16 | 50.65 | 51.42 | -2.558% | 2,430,066 | +44.438% |
| 2022-02-18 | 52.66 | 54.82 | 52.26 | 52.77 | -2.584% | 2,438,322 | +40.743% |
| 2022-02-17 | 54.23 | 56.30 | 53.89 | 54.17 | -0.037% | 2,678,351 | +37.105% |
| 2022-02-16 | 55.26 | 56.22 | 53.84 | 54.19 | -0.147% | 4,057,722 | +37.055% |
| 2022-02-15 | 50.88 | 55.92 | 50.00 | 54.27 | -5.387% | 9,773,922 | +36.853% |
| 2022-02-14 | 59.56 | 59.77 | 56.46 | 57.36 | -3.823% | 3,183,436 | +29.480% |
| 2022-02-11 | 56.69 | 60.16 | 56.41 | 59.64 | +7.151% | 3,135,957 | +24.531% |
| 2022-02-10 | 55.00 | 58.15 | 55.00 | 55.66 | +0.234% | 2,147,155 | +33.435% |
| 2022-02-09 | 54.50 | 56.46 | 54.50 | 55.53 | +1.351% | 1,405,476 | +33.748% |
| 2022-02-08 | 57.00 | 57.23 | 54.19 | 54.79 | -4.062% | 2,015,165 | +35.554% |
| 2022-02-07 | 58.37 | 58.65 | 56.05 | 57.11 | -0.245% | 1,836,538 | +30.047% |
| 2022-02-04 | 57.18 | 59.82 | 57.11 | 57.25 | +3.601% | 2,897,693 | +29.729% |
| 2022-02-03 | 54.50 | 55.96 | 53.42 | 55.26 | +0.327% | 1,598,915 | +34.401% |
| 2022-02-02 | 54.93 | 55.26 | 53.62 | 55.08 | +0.255% | 1,109,473 | +34.840% |
| 2022-02-01 | 51.64 | 55.80 | 51.59 | 54.94 | +5.776% | 1,727,896 | +35.184% |
| 2022-01-31 | 51.90 | 52.87 | 50.00 | 51.94 | -0.096% | 1,193,344 | +42.992% |
| 2022-01-28 | 52.37 | 52.89 | 50.43 | 51.99 | -0.326% | 1,190,835 | +42.854% |
| 2022-01-27 | 55.23 | 55.79 | 51.12 | 52.16 | -2.340% | 1,862,635 | +42.389% |
| 2022-01-26 | 54.74 | 55.78 | 52.74 | 53.41 | -0.688% | 1,805,323 | +39.056% |
| 2022-01-25 | 48.96 | 54.22 | 48.50 | 53.78 | +9.021% | 2,217,298 | +38.100% |
| 2022-01-24 | 46.41 | 49.47 | 45.50 | 49.33 | +2.366% | 2,262,307 | +50.557% |
| 2022-01-21 | 50.00 | 50.07 | 47.71 | 48.19 | -4.404% | 2,002,545 | +54.119% |
| 2022-01-20 | 51.23 | 53.18 | 50.29 | 50.41 | -2.758% | 1,335,221 | +47.332% |
| 2022-01-19 | 52.73 | 52.78 | 51.01 | 51.84 | -0.575% | 1,237,718 | +43.268% |
| 2022-01-18 | 53.34 | 53.66 | 51.36 | 52.14 | -0.268% | 2,008,470 | +42.443% |
| 2022-01-14 | 50.77 | 52.34 | 50.67 | 52.28 | +3.771% | 1,180,727 | +42.062% |
| 2022-01-13 | 50.99 | 51.73 | 50.03 | 50.38 | -1.889% | 1,590,963 | +47.420% |
| 2022-01-12 | 51.57 | 52.03 | 50.23 | 51.35 | -0.058% | 1,306,016 | +44.635% |
| 2022-01-11 | 49.49 | 51.55 | 48.36 | 51.38 | +5.525% | 1,537,510 | +44.550% |
| 2022-01-10 | 49.50 | 49.57 | 47.52 | 48.69 | -1.457% | 1,072,657 | +52.536% |
| 2022-01-07 | 50.44 | 50.73 | 48.96 | 49.41 | -1.554% | 1,382,142 | +50.314% |
| 2022-01-06 | 48.12 | 50.89 | 47.62 | 50.19 | +7.843% | 2,617,465 | +47.978% |
| 2022-01-05 | 48.82 | 48.97 | 46.42 | 46.54 | -2.778% | 1,386,142 | +59.583% |
| 2022-01-04 | 46.83 | 48.71 | 46.83 | 47.87 | +3.615% | 1,257,922 | +55.149% |
| 2022-01-03 | 44.58 | 46.37 | 44.38 | 46.20 | +3.217% | 1,512,503 | +60.758% |
| 2021-12-31 | 44.50 | 45.05 | 44.24 | 44.76 | +0.336% | 500,571 | +65.929% |
| 2021-12-30 | 45.14 | 45.74 | 44.58 | 44.61 | -1.393% | 691,799 | +66.487% |
| 2021-12-29 | 45.42 | 46.30 | 45.05 | 45.24 | -0.963% | 781,356 | +64.169% |
| 2021-12-28 | 46.79 | 47.28 | 45.36 | 45.68 | -1.995% | 945,240 | +62.588% |
| 2021-12-27 | 44.77 | 46.76 | 44.00 | 46.61 | +3.716% | 1,115,334 | +59.343% |
| 2021-12-23 | 45.62 | 45.95 | 44.84 | 44.94 | -1.296% | 1,455,476 | +65.265% |
| 2021-12-22 | 45.06 | 46.47 | 44.36 | 45.53 | +0.022% | 1,655,100 | +63.123% |
| 2021-12-21 | 43.57 | 45.99 | 43.15 | 45.52 | +6.629% | 2,343,520 | +63.159% |
| 2021-12-20 | 41.46 | 42.72 | 40.75 | 42.69 | -0.744% | 1,694,751 | +73.975% |
| 2021-12-17 | 42.77 | 43.35 | 41.55 | 43.01 | -0.624% | 2,433,555 | +72.681% |
| 2021-12-16 | 44.04 | 45.17 | 43.03 | 43.28 | -0.322% | 1,266,531 | +71.604% |
| 2021-12-15 | 42.78 | 43.63 | 41.14 | 43.42 | +1.071% | 1,934,815 | +71.050% |
| 2021-12-14 | 43.36 | 44.32 | 42.81 | 42.96 | -2.386% | 1,934,843 | +72.882% |
| 2021-12-13 | 45.38 | 45.42 | 43.95 | 44.01 | -4.159% | 1,017,973 | +68.757% |
| 2021-12-10 | 46.49 | 46.84 | 44.27 | 45.92 | +0.306% | 1,305,429 | +61.738% |
| 2021-12-09 | 45.95 | 46.30 | 45.53 | 45.78 | -1.357% | 1,038,465 | +62.232% |
| 2021-12-08 | 47.24 | 47.46 | 46.15 | 46.41 | -0.472% | 1,147,990 | +60.030% |
| 2021-12-07 | 45.30 | 47.05 | 45.15 | 46.63 | +5.665% | 1,765,255 | +59.275% |
| 2021-12-06 | 44.32 | 44.82 | 43.03 | 44.13 | +2.604% | 1,405,808 | +68.298% |
| 2021-12-03 | 45.12 | 45.42 | 42.34 | 43.01 | -1.983% | 1,949,508 | +72.681% |
| 2021-12-02 | 42.25 | 44.49 | 41.22 | 43.88 | +2.812% | 3,169,011 | +69.257% |
| 2021-12-01 | 45.94 | 46.10 | 42.49 | 42.68 | -3.744% | 2,085,879 | +74.016% |
| 2021-11-30 | 44.70 | 45.66 | 43.41 | 44.34 | -4.584% | 3,750,906 | +67.501% |
| 2021-11-29 | 47.50 | 48.33 | 46.33 | 46.47 | +2.244% | 1,635,046 | +59.824% |
| 2021-11-26 | 46.69 | 46.81 | 43.89 | 45.45 | -7.959% | 1,604,928 | +63.410% |
| 2021-11-24 | 49.03 | 50.76 | 49.01 | 49.38 | -0.242% | 1,320,690 | +50.405% |
| 2021-11-23 | 46.82 | 49.87 | 46.70 | 49.50 | +8.268% | 2,494,597 | +50.040% |
| 2021-11-22 | 45.27 | 46.94 | 45.27 | 45.72 | +1.375% | 1,321,324 | +62.445% |
| 2021-11-19 | 46.23 | 46.49 | 44.72 | 45.10 | -4.550% | 1,613,941 | +64.678% |
| 2021-11-18 | 46.76 | 48.18 | 45.86 | 47.25 | +1.635% | 1,160,331 | +57.185% |
| 2021-11-17 | 47.61 | 48.84 | 46.16 | 46.49 | -2.147% | 1,913,958 | +59.755% |
| 2021-11-16 | 48.09 | 48.46 | 46.90 | 47.51 | -1.083% | 870,458 | +56.325% |
| 2021-11-15 | 47.99 | 48.85 | 46.39 | 48.03 | +1.651% | 1,569,380 | +54.633% |
| 2021-11-12 | 46.90 | 47.43 | 46.56 | 47.25 | -1.171% | 1,293,387 | +57.185% |
| 2021-11-11 | 47.73 | 48.44 | 47.17 | 47.81 | +0.695% | 1,346,351 | +55.344% |
| 2021-11-10 | 49.10 | 49.10 | 46.51 | 47.48 | -2.545% | 1,847,136 | +56.424% |
| 2021-11-09 | 48.00 | 48.84 | 46.46 | 48.72 | +0.828% | 1,788,425 | +52.443% |
| 2021-11-08 | 46.90 | 49.15 | 46.86 | 48.32 | +4.747% | 2,163,099 | +53.704% |
| 2021-11-05 | 45.71 | 46.29 | 44.07 | 46.13 | +3.315% | 3,091,261 | +61.002% |
| 2021-11-04 | 43.37 | 46.80 | 43.12 | 44.65 | -4.858% | 5,141,476 | +66.338% |
| 2021-11-03 | 49.47 | 50.58 | 46.10 | 46.93 | -5.554% | 3,149,027 | +58.257% |
| 2021-11-02 | 49.35 | 50.38 | 48.93 | 49.69 | -0.121% | 1,329,822 | +49.467% |
| 2021-11-01 | 50.02 | 50.98 | 49.33 | 49.75 | +1.926% | 1,823,664 | +49.286% |
| 2021-10-29 | 49.13 | 49.21 | 47.60 | 48.81 | -0.286% | 1,021,200 | +52.161% |
| 2021-10-28 | 48.34 | 49.06 | 47.88 | 48.95 | +0.865% | 2,048,088 | +51.726% |
| 2021-10-27 | 50.69 | 51.50 | 48.50 | 48.53 | -6.673% | 1,909,477 | +53.039% |
| 2021-10-26 | 52.29 | 52.79 | 51.78 | 52.00 | +0.328% | 797,806 | +42.827% |
| 2021-10-25 | 52.60 | 53.50 | 51.48 | 51.83 | +0.935% | 1,282,216 | +43.295% |
| 2021-10-22 | 50.49 | 51.36 | 49.71 | 51.35 | +3.154% | 1,448,318 | +44.635% |
| 2021-10-21 | 51.21 | 51.59 | 49.34 | 49.78 | -3.133% | 1,639,496 | +49.196% |
| 2021-10-20 | 50.78 | 51.78 | 50.56 | 51.39 | -0.252% | 1,573,400 | +44.522% |
| 2021-10-19 | 52.42 | 52.42 | 50.89 | 51.52 | -1.265% | 1,738,873 | +44.158% |
| 2021-10-18 | 53.19 | 54.79 | 51.60 | 52.18 | +0.096% | 1,471,963 | +42.334% |
| 2021-10-15 | 53.29 | 53.89 | 52.13 | 52.13 | -0.382% | 1,428,383 | +42.471% |
| 2021-10-14 | 52.77 | 53.29 | 51.31 | 52.33 | -0.019% | 1,782,756 | +41.926% |
| 2021-10-13 | 52.06 | 52.83 | 51.09 | 52.34 | -2.569% | 1,704,351 | +41.899% |
| 2021-10-12 | 53.86 | 54.76 | 52.82 | 53.72 | -0.278% | 1,190,194 | +38.254% |
| 2021-10-11 | 54.51 | 55.48 | 53.50 | 53.87 | +0.824% | 1,649,790 | +37.869% |
| 2021-10-08 | 52.00 | 53.73 | 51.74 | 53.43 | +4.111% | 2,058,346 | +39.004% |
| 2021-10-07 | 49.78 | 51.41 | 49.06 | 51.32 | +3.698% | 1,687,087 | +44.719% |
| 2021-10-06 | 49.33 | 50.40 | 47.99 | 49.49 | -2.194% | 1,948,998 | +50.071% |
| 2021-10-05 | 50.51 | 51.63 | 49.40 | 50.60 | +1.749% | 2,055,343 | +46.779% |
| 2021-10-04 | 48.25 | 49.78 | 47.76 | 49.73 | +5.004% | 2,335,164 | +49.346% |
| 2021-10-01 | 46.32 | 47.80 | 45.97 | 47.36 | +2.622% | 1,381,706 | +56.820% |
| 2021-09-30 | 46.45 | 47.04 | 45.60 | 46.15 | -0.902% | 1,597,952 | +60.932% |
| 2021-09-29 | 46.39 | 46.99 | 45.44 | 46.57 | -0.214% | 1,407,553 | +59.480% |
| 2021-09-28 | 47.76 | 47.79 | 46.01 | 46.67 | -0.850% | 2,059,645 | +59.139% |
| 2021-09-27 | 45.80 | 47.38 | 45.65 | 47.07 | +6.445% | 2,147,135 | +57.786% |
| 2021-09-24 | 43.90 | 45.05 | 43.43 | 44.22 | -0.248% | 1,122,002 | +67.956% |
| 2021-09-23 | 42.72 | 44.49 | 42.49 | 44.33 | +4.330% | 1,574,643 | +67.539% |
| 2021-09-22 | 42.04 | 42.96 | 41.90 | 42.49 | +3.685% | 1,644,339 | +74.794% |
| 2021-09-21 | 41.55 | 41.85 | 40.08 | 40.98 | +0.392% | 1,006,727 | +81.235% |
| 2021-09-20 | 40.93 | 41.87 | 40.04 | 40.82 | -2.740% | 1,666,391 | +81.945% |
| 2021-09-17 | 42.73 | 43.49 | 41.69 | 41.97 | -3.004% | 3,271,302 | +76.960% |
| 2021-09-16 | 42.50 | 43.67 | 41.76 | 43.27 | +1.430% | 2,657,563 | +71.643% |
| 2021-09-15 | 40.42 | 42.84 | 40.42 | 42.66 | +8.137% | 3,159,297 | +74.098% |
| 2021-09-14 | 40.59 | 41.01 | 39.09 | 39.45 | -1.252% | 1,589,909 | +88.264% |
| 2021-09-13 | 39.25 | 40.73 | 39.11 | 39.95 | +3.524% | 1,934,141 | +85.907% |
| 2021-09-10 | 38.28 | 39.29 | 38.04 | 38.59 | +3.044% | 1,528,519 | +92.459% |
| 2021-09-09 | 36.98 | 38.25 | 36.61 | 37.45 | +0.295% | 1,095,732 | +98.318% |
| 2021-09-08 | 37.47 | 38.30 | 36.96 | 37.34 | +0.134% | 1,431,057 | +98.902% |
| 2021-09-07 | 38.00 | 38.60 | 37.29 | 37.29 | -3.093% | 1,669,633 | +99.169% |
| 2021-09-03 | 38.48 | 39.04 | 37.95 | 38.48 | -0.594% | 1,015,745 | +93.009% |
| 2021-09-02 | 38.98 | 39.97 | 38.55 | 38.71 | +0.702% | 2,257,212 | +91.863% |
| 2021-09-01 | 39.02 | 39.55 | 38.23 | 38.44 | -2.138% | 1,638,224 | +93.210% |
| 2021-08-31 | 38.07 | 39.62 | 37.81 | 39.28 | +2.532% | 1,770,287 | +89.078% |
| 2021-08-30 | 38.67 | 38.85 | 37.88 | 38.31 | -0.312% | 1,192,489 | +93.866% |
| 2021-08-27 | 37.31 | 38.69 | 37.31 | 38.43 | +4.714% | 1,326,039 | +93.260% |
| 2021-08-26 | 37.30 | 37.47 | 36.39 | 36.70 | -1.976% | 938,616 | +102.371% |
| 2021-08-25 | 37.38 | 37.97 | 36.89 | 37.44 | +0.161% | 1,061,404 | +98.371% |
| 2021-08-24 | 36.71 | 37.49 | 36.45 | 37.38 | +3.203% | 1,219,085 | +98.689% |
| 2021-08-23 | 35.51 | 36.30 | 35.14 | 36.22 | +7.096% | 1,734,528 | +105.052% |
| 2021-08-20 | 32.89 | 33.82 | 32.70 | 33.82 | +1.016% | 2,015,940 | +119.604% |
| 2021-08-19 | 33.25 | 33.99 | 32.15 | 33.48 | -1.933% | 2,882,703 | +121.834% |
| 2021-08-18 | 35.09 | 35.87 | 34.08 | 34.14 | -2.624% | 1,199,253 | +117.545% |
| 2021-08-17 | 34.88 | 35.75 | 34.59 | 35.06 | -0.057% | 1,272,406 | +111.837% |
| 2021-08-16 | 36.08 | 36.14 | 34.99 | 35.08 | -4.179% | 1,716,687 | +111.716% |
| 2021-08-13 | 37.76 | 37.88 | 36.59 | 36.61 | -2.891% | 1,078,161 | +102.868% |
| 2021-08-12 | 37.38 | 37.80 | 36.50 | 37.70 | +1.344% | 1,270,469 | +97.003% |
| 2021-08-11 | 36.62 | 37.21 | 35.70 | 37.20 | +0.568% | 1,304,998 | +99.651% |
| 2021-08-10 | 35.38 | 37.13 | 35.30 | 36.99 | +6.141% | 1,648,667 | +100.784% |
| 2021-08-09 | 34.14 | 35.16 | 33.74 | 34.85 | -0.994% | 1,728,350 | +113.113% |
| 2021-08-06 | 35.41 | 35.84 | 35.03 | 35.20 | +0.975% | 1,147,603 | +110.994% |
| 2021-08-05 | 33.25 | 35.34 | 33.22 | 34.86 | +6.183% | 2,262,091 | +113.052% |
| 2021-08-04 | 33.70 | 34.36 | 32.65 | 32.83 | -5.444% | 2,377,905 | +126.226% |
| 2021-08-03 | 33.32 | 35.40 | 33.12 | 34.72 | +3.088% | 3,444,936 | +113.911% |
| 2021-08-02 | 34.56 | 35.15 | 33.25 | 33.68 | -1.376% | 3,264,882 | +120.517% |
| 2021-07-30 | 34.09 | 34.25 | 33.41 | 34.15 | -1.043% | 1,836,132 | +117.482% |
| 2021-07-29 | 35.40 | 35.50 | 34.34 | 34.51 | -0.633% | 1,304,752 | +115.213% |
| 2021-07-28 | 34.73 | 35.23 | 34.13 | 34.73 | +1.431% | 1,253,201 | +113.850% |
| 2021-07-27 | 35.21 | 35.33 | 33.69 | 34.24 | -3.222% | 1,139,280 | +116.910% |
| 2021-07-26 | 34.38 | 35.54 | 34.38 | 35.38 | +2.879% | 1,095,112 | +109.921% |
| 2021-07-23 | 34.71 | 34.71 | 33.90 | 34.39 | -0.521% | 1,036,206 | +115.964% |
| 2021-07-22 | 34.82 | 34.94 | 34.02 | 34.57 | -0.832% | 1,117,392 | +114.839% |
| 2021-07-21 | 33.90 | 35.44 | 33.86 | 34.86 | +6.313% | 1,706,793 | +113.052% |
| 2021-07-20 | 32.03 | 33.35 | 31.67 | 32.79 | +2.405% | 1,981,830 | +126.502% |
| 2021-07-19 | 32.07 | 33.15 | 31.40 | 32.02 | -5.042% | 3,404,817 | +131.949% |
| 2021-07-16 | 35.86 | 36.01 | 33.55 | 33.72 | -4.773% | 2,417,304 | +120.255% |
| 2021-07-15 | 35.69 | 36.45 | 34.98 | 35.41 | -1.337% | 1,972,006 | +109.743% |
| 2021-07-14 | 38.37 | 39.15 | 35.72 | 35.89 | -6.121% | 1,785,559 | +106.938% |
| 2021-07-13 | 38.00 | 38.83 | 37.64 | 38.23 | +0.052% | 944,616 | +94.272% |
| 2021-07-12 | 37.50 | 38.63 | 37.20 | 38.21 | -0.365% | 675,646 | +94.373% |
| 2021-07-09 | 38.06 | 38.53 | 37.32 | 38.35 | +2.595% | 941,707 | +93.664% |
| 2021-07-08 | 35.57 | 37.56 | 35.57 | 37.38 | +1.742% | 1,513,290 | +98.689% |
| 2021-07-07 | 37.42 | 38.12 | 36.21 | 36.74 | -1.607% | 1,518,349 | +102.150% |
| 2021-07-06 | 39.06 | 39.06 | 36.89 | 37.34 | -4.648% | 1,985,148 | +98.902% |
| 2021-07-02 | 39.39 | 39.84 | 38.84 | 39.16 | -1.928% | 1,516,776 | +89.658% |
| 2021-07-01 | 39.70 | 40.41 | 39.09 | 39.93 | +4.996% | 1,941,281 | +86.001% |
| 2021-06-30 | 37.50 | 38.53 | 37.46 | 38.03 | +2.562% | 1,657,951 | +95.293% |
| 2021-06-29 | 37.05 | 37.87 | 36.88 | 37.08 | +1.229% | 2,620,656 | +100.297% |
| 2021-06-28 | 39.12 | 39.18 | 36.08 | 36.63 | -7.030% | 2,885,863 | +102.757% |
| 2021-06-25 | 39.70 | 39.73 | 38.42 | 39.40 | +3.712% | 2,647,033 | +88.503% |
| 2021-06-24 | 37.27 | 38.17 | 37.04 | 37.99 | +1.361% | 1,077,153 | +95.499% |
| 2021-06-23 | 37.74 | 38.63 | 37.43 | 37.48 | +0.915% | 1,527,031 | +98.159% |
| 2021-06-22 | 36.59 | 37.24 | 35.73 | 37.14 | +1.698% | 1,802,123 | +99.973% |
| 2021-06-21 | 34.56 | 36.58 | 34.44 | 36.52 | +7.160% | 1,862,362 | +103.368% |
| 2021-06-18 | 33.73 | 35.08 | 33.26 | 34.08 | -0.554% | 3,262,406 | +117.928% |
| 2021-06-17 | 36.56 | 36.83 | 33.73 | 34.27 | -6.289% | 2,651,602 | +116.720% |
| 2021-06-16 | 36.51 | 37.31 | 35.92 | 36.57 | -0.598% | 1,606,201 | +103.090% |
| 2021-06-15 | 35.52 | 36.90 | 35.52 | 36.79 | +3.927% | 1,273,655 | +101.876% |
| 2021-06-14 | 35.85 | 36.85 | 35.00 | 35.40 | -0.366% | 1,576,803 | +109.802% |
| 2021-06-11 | 35.56 | 35.97 | 35.35 | 35.53 | +0.680% | 715,968 | +109.035% |
| 2021-06-10 | 35.83 | 36.17 | 34.62 | 35.29 | -0.479% | 931,793 | +110.456% |
| 2021-06-09 | 36.40 | 36.42 | 35.32 | 35.46 | -1.226% | 1,096,498 | +109.447% |
| 2021-06-08 | 34.96 | 36.05 | 34.19 | 35.90 | 0.000% | 1,013,713 | +106.880% |