DRQ
Dril-Quip, Inc.
stockNYSE
InactiveSep 6, 2024
15.41USD-3.507%(-0.56)400,167
DRQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2024-09-06 | 15.95 | 16.18 | 15.41 | 15.41 | -3.507% | 400,167 | 0.000% |
| 2024-09-05 | 16.03 | 16.03 | 15.69 | 15.97 | +0.948% | 365,138 | -3.507% |
| 2024-09-04 | 15.73 | 15.93 | 15.52 | 15.82 | +1.216% | 304,680 | -2.592% |
| 2024-09-03 | 16.23 | 16.23 | 15.38 | 15.63 | -4.169% | 273,318 | -1.408% |
| 2024-08-30 | 16.30 | 16.39 | 15.83 | 16.31 | -0.911% | 368,968 | -5.518% |
| 2024-08-29 | 16.32 | 16.58 | 15.95 | 16.46 | +1.793% | 285,871 | -6.379% |
| 2024-08-28 | 15.99 | 16.46 | 15.82 | 16.17 | -0.247% | 304,716 | -4.700% |
| 2024-08-27 | 16.02 | 16.29 | 15.88 | 16.21 | +0.496% | 250,706 | -4.935% |
| 2024-08-26 | 16.33 | 16.48 | 15.99 | 16.13 | +1.192% | 229,995 | -4.464% |
| 2024-08-23 | 15.57 | 16.21 | 15.53 | 15.94 | +3.574% | 237,431 | -3.325% |
| 2024-08-22 | 15.52 | 15.52 | 15.22 | 15.39 | -0.710% | 280,917 | +0.130% |
| 2024-08-21 | 15.26 | 15.52 | 15.16 | 15.50 | +2.990% | 244,051 | -0.581% |
| 2024-08-20 | 15.20 | 15.20 | 14.76 | 15.05 | -1.570% | 239,499 | +2.392% |
| 2024-08-19 | 15.38 | 15.49 | 15.17 | 15.29 | +0.328% | 201,393 | +0.785% |
| 2024-08-16 | 15.16 | 15.38 | 15.02 | 15.24 | -0.066% | 193,061 | +1.115% |
| 2024-08-15 | 15.19 | 15.52 | 14.81 | 15.25 | +2.971% | 260,645 | +1.049% |
| 2024-08-14 | 14.94 | 14.94 | 14.45 | 14.81 | -0.135% | 223,085 | +4.051% |
| 2024-08-13 | 14.79 | 14.91 | 14.44 | 14.83 | -0.269% | 277,003 | +3.911% |
| 2024-08-12 | 14.36 | 15.15 | 14.18 | 14.87 | +4.278% | 503,549 | +3.631% |
| 2024-08-09 | 14.57 | 14.59 | 14.08 | 14.26 | -2.529% | 285,941 | +8.065% |
| 2024-08-08 | 15.09 | 15.13 | 14.55 | 14.63 | -2.402% | 270,986 | +5.332% |
| 2024-08-07 | 15.33 | 15.44 | 14.90 | 14.99 | -0.133% | 249,708 | +2.802% |
| 2024-08-06 | 14.94 | 15.17 | 14.60 | 15.01 | -0.266% | 328,884 | +2.665% |
| 2024-08-05 | 14.66 | 15.18 | 14.07 | 15.05 | -1.117% | 395,018 | +2.392% |
| 2024-08-02 | 15.90 | 16.25 | 15.20 | 15.22 | -6.107% | 341,933 | +1.248% |
| 2024-08-01 | 17.28 | 17.36 | 16.09 | 16.21 | -6.409% | 210,064 | -4.935% |
| 2024-07-31 | 17.28 | 17.57 | 17.11 | 17.32 | +1.346% | 254,040 | -11.028% |
| 2024-07-30 | 16.74 | 17.27 | 16.74 | 17.09 | +1.364% | 358,464 | -9.830% |
| 2024-07-29 | 17.01 | 17.11 | 16.61 | 16.86 | -0.765% | 242,786 | -8.600% |
| 2024-07-26 | 17.01 | 17.10 | 16.51 | 16.99 | +0.891% | 260,858 | -9.300% |
| 2024-07-25 | 16.16 | 17.04 | 16.05 | 16.84 | +4.337% | 235,074 | -8.492% |
| 2024-07-24 | 16.51 | 16.72 | 16.07 | 16.14 | -2.241% | 241,084 | -4.523% |
| 2024-07-23 | 17.04 | 17.38 | 16.49 | 16.51 | -3.676% | 326,079 | -6.663% |
| 2024-07-22 | 17.33 | 17.45 | 16.99 | 17.14 | -0.982% | 238,389 | -10.093% |
| 2024-07-19 | 17.46 | 17.57 | 17.14 | 17.31 | -1.424% | 223,319 | -10.976% |
| 2024-07-18 | 17.71 | 18.07 | 17.48 | 17.56 | -1.070% | 225,438 | -12.244% |
| 2024-07-17 | 17.73 | 18.20 | 17.50 | 17.75 | +0.282% | 323,506 | -13.183% |
| 2024-07-16 | 17.30 | 18.06 | 17.16 | 17.70 | +2.017% | 373,710 | -12.938% |
| 2024-07-15 | 17.20 | 17.82 | 16.96 | 17.35 | +2.239% | 358,488 | -11.182% |
| 2024-07-12 | 17.35 | 17.35 | 16.75 | 16.97 | -0.586% | 291,285 | -9.193% |
| 2024-07-11 | 16.38 | 17.21 | 16.21 | 17.07 | +5.959% | 240,769 | -9.725% |
| 2024-07-10 | 16.00 | 16.30 | 15.56 | 16.11 | +0.625% | 350,664 | -4.345% |
| 2024-07-09 | 17.60 | 17.60 | 15.98 | 16.01 | -9.904% | 328,803 | -3.748% |
| 2024-07-08 | 17.84 | 18.04 | 17.72 | 17.77 | -0.112% | 319,000 | -13.281% |
| 2024-07-05 | 18.49 | 18.50 | 17.64 | 17.79 | -4.303% | 165,052 | -13.378% |
| 2024-07-03 | 18.53 | 18.60 | 18.29 | 18.59 | +1.752% | 77,560 | -17.106% |
| 2024-07-02 | 18.44 | 18.68 | 18.21 | 18.27 | +0.329% | 137,576 | -15.654% |
| 2024-07-01 | 18.82 | 18.82 | 18.11 | 18.21 | -2.097% | 193,643 | -15.376% |
| 2024-06-28 | 18.79 | 18.96 | 18.45 | 18.60 | +0.216% | 609,011 | -17.151% |
| 2024-06-27 | 18.40 | 18.58 | 18.13 | 18.56 | +1.476% | 264,835 | -16.972% |
| 2024-06-26 | 18.25 | 18.33 | 17.91 | 18.29 | 0.000% | 205,743 | -15.746% |
| 2024-06-25 | 18.67 | 18.67 | 18.26 | 18.29 | -2.349% | 154,447 | -15.746% |
| 2024-06-24 | 18.24 | 19.05 | 18.24 | 18.73 | +2.969% | 188,542 | -17.726% |
| 2024-06-21 | 17.88 | 18.36 | 17.77 | 18.19 | +1.677% | 650,821 | -15.283% |
| 2024-06-20 | 17.68 | 17.90 | 17.55 | 17.89 | +0.902% | 172,816 | -13.862% |
| 2024-06-18 | 17.67 | 18.18 | 17.55 | 17.73 | +0.113% | 318,455 | -13.085% |
| 2024-06-17 | 17.60 | 17.82 | 17.48 | 17.71 | +0.797% | 186,301 | -12.987% |
| 2024-06-14 | 18.02 | 18.02 | 17.20 | 17.57 | -2.875% | 190,837 | -12.294% |
| 2024-06-13 | 18.37 | 18.37 | 17.52 | 18.09 | -2.216% | 175,956 | -14.815% |
| 2024-06-12 | 18.84 | 18.89 | 18.45 | 18.50 | +0.543% | 333,614 | -16.703% |
| 2024-06-11 | 17.95 | 18.40 | 17.53 | 18.40 | +1.826% | 199,577 | -16.250% |
| 2024-06-10 | 17.59 | 18.14 | 17.48 | 18.07 | +3.080% | 190,853 | -14.721% |
| 2024-06-07 | 17.44 | 17.70 | 17.31 | 17.53 | +0.229% | 174,811 | -12.094% |
| 2024-06-06 | 17.28 | 17.50 | 17.10 | 17.49 | +1.333% | 216,268 | -11.893% |
| 2024-06-05 | 17.04 | 17.32 | 16.88 | 17.26 | +2.677% | 255,645 | -10.718% |
| 2024-06-04 | 17.52 | 17.52 | 16.64 | 16.81 | -5.189% | 341,178 | -8.328% |
| 2024-06-03 | 19.39 | 19.39 | 17.59 | 17.73 | -8.325% | 430,503 | -13.085% |
| 2024-05-31 | 18.70 | 19.41 | 18.60 | 19.34 | +3.589% | 491,927 | -20.321% |
| 2024-05-30 | 18.28 | 18.81 | 18.28 | 18.67 | +1.799% | 162,924 | -17.461% |
| 2024-05-29 | 18.53 | 18.67 | 18.30 | 18.34 | -1.873% | 192,159 | -15.976% |
| 2024-05-28 | 18.27 | 18.73 | 18.16 | 18.69 | +3.089% | 274,108 | -17.549% |
| 2024-05-24 | 18.30 | 18.34 | 18.03 | 18.13 | -0.494% | 150,776 | -15.003% |
| 2024-05-23 | 18.73 | 18.76 | 18.10 | 18.22 | -2.410% | 239,515 | -15.423% |
| 2024-05-22 | 19.17 | 19.23 | 18.52 | 18.67 | -2.507% | 329,872 | -17.461% |
| 2024-05-21 | 19.12 | 19.26 | 18.94 | 19.15 | -0.260% | 221,505 | -19.530% |
| 2024-05-20 | 19.22 | 19.44 | 19.19 | 19.20 | -0.260% | 197,877 | -19.740% |
| 2024-05-17 | 19.43 | 19.51 | 19.19 | 19.25 | -0.517% | 200,086 | -19.948% |
| 2024-05-16 | 19.19 | 19.45 | 19.15 | 19.35 | +0.781% | 193,718 | -20.362% |
| 2024-05-15 | 19.31 | 19.31 | 18.83 | 19.20 | -0.156% | 240,629 | -19.740% |
| 2024-05-14 | 19.13 | 19.43 | 18.91 | 19.23 | -0.052% | 326,347 | -19.865% |
| 2024-05-13 | 19.13 | 19.36 | 18.95 | 19.24 | +1.961% | 267,978 | -19.906% |
| 2024-05-10 | 19.71 | 19.80 | 18.79 | 18.87 | -4.262% | 216,316 | -18.336% |
| 2024-05-09 | 19.27 | 19.73 | 19.10 | 19.71 | +2.549% | 319,606 | -21.816% |
| 2024-05-08 | 18.64 | 19.26 | 18.59 | 19.22 | +1.586% | 249,994 | -19.823% |
| 2024-05-07 | 18.76 | 19.21 | 18.63 | 18.92 | +0.638% | 241,761 | -18.552% |
| 2024-05-06 | 18.73 | 19.33 | 18.68 | 18.80 | +1.075% | 363,785 | -18.032% |
| 2024-05-03 | 18.87 | 19.11 | 18.39 | 18.60 | +0.324% | 318,052 | -17.151% |
| 2024-05-02 | 18.36 | 18.69 | 18.27 | 18.54 | +2.488% | 279,000 | -16.882% |
| 2024-05-01 | 18.15 | 18.49 | 17.80 | 18.09 | -0.495% | 361,025 | -14.815% |
| 2024-04-30 | 19.31 | 19.37 | 18.18 | 18.18 | -6.865% | 328,639 | -15.237% |
| 2024-04-29 | 20.00 | 20.14 | 19.38 | 19.52 | -1.959% | 164,803 | -21.055% |
| 2024-04-26 | 19.21 | 20.02 | 19.21 | 19.91 | +3.107% | 291,776 | -22.602% |
| 2024-04-25 | 19.05 | 19.50 | 18.80 | 19.31 | +1.099% | 310,589 | -20.197% |
| 2024-04-24 | 19.39 | 19.48 | 18.84 | 19.10 | -1.850% | 325,913 | -19.319% |
| 2024-04-23 | 19.29 | 19.57 | 19.17 | 19.46 | +0.413% | 301,696 | -20.812% |
| 2024-04-22 | 19.58 | 19.77 | 19.30 | 19.38 | -1.424% | 331,692 | -20.485% |
| 2024-04-19 | 19.27 | 19.81 | 19.21 | 19.66 | +1.080% | 375,842 | -21.617% |
| 2024-04-18 | 19.93 | 20.07 | 19.45 | 19.45 | -2.064% | 259,966 | -20.771% |
| 2024-04-17 | 20.67 | 20.94 | 19.84 | 19.86 | -3.639% | 260,192 | -22.407% |
| 2024-04-16 | 21.19 | 21.19 | 20.45 | 20.61 | -3.103% | 335,198 | -25.230% |
| 2024-04-15 | 21.68 | 22.10 | 21.07 | 21.27 | -1.936% | 193,396 | -27.551% |
| 2024-04-12 | 23.03 | 23.30 | 21.45 | 21.69 | -5.325% | 192,649 | -28.953% |
| 2024-04-11 | 22.81 | 23.08 | 22.49 | 22.91 | +0.659% | 150,139 | -32.737% |
| 2024-04-10 | 22.64 | 23.10 | 22.40 | 22.76 | -0.568% | 182,165 | -32.293% |
| 2024-04-09 | 23.26 | 23.41 | 22.77 | 22.89 | -1.251% | 139,300 | -32.678% |
| 2024-04-08 | 23.32 | 23.39 | 23.00 | 23.18 | -0.086% | 158,491 | -33.520% |
| 2024-04-05 | 23.44 | 23.75 | 23.14 | 23.20 | -0.939% | 181,498 | -33.578% |
| 2024-04-04 | 23.77 | 23.86 | 23.35 | 23.42 | -0.552% | 204,936 | -34.202% |
| 2024-04-03 | 23.33 | 24.09 | 23.33 | 23.55 | +0.727% | 346,790 | -34.565% |
| 2024-04-02 | 23.41 | 23.62 | 22.66 | 23.38 | +0.950% | 320,050 | -34.089% |
| 2024-04-01 | 22.95 | 23.57 | 22.54 | 23.16 | +2.796% | 460,763 | -33.463% |
| 2024-03-28 | 22.92 | 23.11 | 22.49 | 22.53 | -1.271% | 299,238 | -31.602% |
| 2024-03-27 | 22.90 | 23.26 | 22.73 | 22.82 | -0.826% | 293,005 | -32.472% |
| 2024-03-26 | 25.01 | 25.05 | 22.95 | 23.01 | -7.590% | 420,314 | -33.029% |
| 2024-03-25 | 24.66 | 25.19 | 24.66 | 24.90 | +1.137% | 232,920 | -38.112% |
| 2024-03-22 | 24.87 | 24.87 | 24.36 | 24.62 | -1.164% | 272,526 | -37.409% |
| 2024-03-21 | 24.04 | 25.07 | 24.04 | 24.91 | +3.275% | 273,846 | -38.137% |
| 2024-03-20 | 23.67 | 24.27 | 23.47 | 24.12 | +0.710% | 255,990 | -36.111% |
| 2024-03-19 | 24.00 | 24.40 | 23.14 | 23.95 | +0.927% | 461,743 | -35.658% |
| 2024-03-18 | 23.93 | 24.06 | 23.65 | 23.73 | -0.960% | 189,377 | -35.061% |
| 2024-03-15 | 23.39 | 24.33 | 23.39 | 23.96 | +1.827% | 445,513 | -35.684% |
| 2024-03-14 | 23.00 | 23.59 | 22.93 | 23.53 | +2.438% | 208,077 | -34.509% |
| 2024-03-13 | 22.99 | 23.38 | 22.81 | 22.97 | +0.569% | 155,055 | -32.912% |
| 2024-03-12 | 23.00 | 23.00 | 22.30 | 22.84 | -0.609% | 158,585 | -32.531% |
| 2024-03-11 | 22.66 | 23.11 | 22.59 | 22.98 | +0.922% | 143,942 | -32.942% |
| 2024-03-08 | 22.51 | 22.97 | 22.51 | 22.77 | +1.245% | 110,593 | -32.323% |
| 2024-03-07 | 22.48 | 22.86 | 22.39 | 22.49 | +0.536% | 117,964 | -31.481% |
| 2024-03-06 | 23.00 | 23.03 | 22.24 | 22.37 | -1.627% | 144,014 | -31.113% |
| 2024-03-05 | 22.44 | 22.79 | 22.17 | 22.74 | +1.112% | 245,062 | -32.234% |
| 2024-03-04 | 23.22 | 23.35 | 22.49 | 22.49 | -2.809% | 155,975 | -31.481% |
| 2024-03-01 | 22.91 | 23.30 | 22.67 | 23.14 | +2.389% | 189,197 | -33.405% |
| 2024-02-29 | 22.96 | 23.46 | 22.48 | 22.60 | -0.221% | 251,822 | -31.814% |
| 2024-02-28 | 23.21 | 23.65 | 22.59 | 22.65 | -3.699% | 341,506 | -31.965% |
| 2024-02-27 | 21.99 | 23.69 | 21.84 | 23.52 | +10.216% | 398,921 | -34.481% |
| 2024-02-26 | 21.11 | 21.51 | 20.82 | 21.34 | +0.376% | 175,969 | -27.788% |
| 2024-02-23 | 20.73 | 21.38 | 20.73 | 21.26 | +1.046% | 242,278 | -27.516% |
| 2024-02-22 | 20.97 | 21.35 | 20.69 | 21.04 | -0.802% | 306,366 | -26.759% |
| 2024-02-21 | 21.11 | 21.60 | 20.90 | 21.21 | +0.904% | 156,803 | -27.346% |
| 2024-02-20 | 21.08 | 21.36 | 20.82 | 21.02 | -0.849% | 131,116 | -26.689% |
| 2024-02-16 | 21.19 | 21.28 | 20.71 | 21.20 | -0.141% | 134,483 | -27.311% |
| 2024-02-15 | 20.48 | 21.26 | 20.43 | 21.23 | +4.171% | 160,129 | -27.414% |
| 2024-02-14 | 20.32 | 20.47 | 20.07 | 20.38 | +1.646% | 198,689 | -24.387% |
| 2024-02-13 | 20.84 | 20.93 | 20.03 | 20.05 | -4.886% | 242,773 | -23.142% |
| 2024-02-12 | 20.50 | 21.23 | 20.50 | 21.08 | +3.435% | 165,055 | -26.898% |
| 2024-02-09 | 20.40 | 20.64 | 20.27 | 20.38 | +0.295% | 200,369 | -24.387% |
| 2024-02-08 | 19.61 | 20.36 | 19.61 | 20.32 | +3.621% | 305,774 | -24.163% |
| 2024-02-07 | 19.89 | 20.01 | 19.43 | 19.61 | -1.408% | 159,508 | -21.418% |
| 2024-02-06 | 19.71 | 20.13 | 19.70 | 19.89 | +1.376% | 210,649 | -22.524% |
| 2024-02-05 | 19.67 | 19.68 | 18.93 | 19.62 | -0.507% | 358,284 | -21.458% |
| 2024-02-02 | 20.10 | 20.22 | 19.61 | 19.72 | -2.665% | 271,261 | -21.856% |
| 2024-02-01 | 20.15 | 20.39 | 19.55 | 20.26 | +0.947% | 292,400 | -23.939% |
| 2024-01-31 | 21.23 | 21.23 | 20.00 | 20.07 | -5.151% | 231,455 | -23.219% |
| 2024-01-30 | 21.67 | 21.67 | 21.02 | 21.16 | -4.426% | 162,638 | -27.174% |
| 2024-01-29 | 22.11 | 22.19 | 21.61 | 22.14 | -0.090% | 185,902 | -30.397% |
| 2024-01-26 | 21.88 | 22.34 | 21.66 | 22.16 | +1.698% | 220,145 | -30.460% |
| 2024-01-25 | 22.37 | 22.37 | 21.50 | 21.79 | -0.910% | 260,937 | -29.279% |
| 2024-01-24 | 21.55 | 22.13 | 21.24 | 21.99 | +2.949% | 237,987 | -29.923% |
| 2024-01-23 | 21.38 | 21.84 | 21.32 | 21.36 | +0.282% | 170,746 | -27.856% |
| 2024-01-22 | 21.20 | 21.69 | 21.11 | 21.30 | +0.948% | 274,301 | -27.653% |
| 2024-01-19 | 21.27 | 21.27 | 20.80 | 21.10 | +0.047% | 151,770 | -26.967% |
| 2024-01-18 | 20.58 | 21.13 | 20.51 | 21.09 | +3.079% | 197,663 | -26.932% |
| 2024-01-17 | 20.45 | 20.82 | 20.31 | 20.46 | -0.920% | 179,641 | -24.682% |
| 2024-01-16 | 20.82 | 20.91 | 20.64 | 20.65 | -1.854% | 204,653 | -25.375% |
| 2024-01-12 | 21.04 | 21.30 | 20.68 | 21.04 | +2.785% | 150,542 | -26.759% |
| 2024-01-11 | 20.48 | 20.53 | 19.89 | 20.47 | +0.442% | 305,642 | -24.719% |
| 2024-01-10 | 20.73 | 20.73 | 20.07 | 20.38 | -2.254% | 244,968 | -24.387% |
| 2024-01-09 | 21.50 | 21.50 | 20.61 | 20.85 | -3.428% | 187,056 | -26.091% |
| 2024-01-08 | 21.93 | 21.93 | 21.12 | 21.59 | -3.616% | 224,064 | -28.624% |
| 2024-01-05 | 21.87 | 22.46 | 21.87 | 22.40 | +2.941% | 160,570 | -31.205% |
| 2024-01-04 | 22.52 | 22.72 | 21.56 | 21.76 | -3.332% | 250,307 | -29.182% |
| 2024-01-03 | 22.90 | 23.04 | 22.43 | 22.51 | -1.142% | 173,644 | -31.542% |
| 2024-01-02 | 23.41 | 23.58 | 22.67 | 22.77 | -2.149% | 179,541 | -32.323% |
| 2023-12-29 | 23.53 | 23.59 | 23.24 | 23.27 | -1.315% | 155,355 | -33.777% |
| 2023-12-28 | 23.62 | 23.70 | 23.40 | 23.58 | -1.049% | 161,833 | -34.648% |
| 2023-12-27 | 23.80 | 23.99 | 23.62 | 23.83 | -0.042% | 106,713 | -35.334% |
| 2023-12-26 | 23.71 | 24.00 | 23.36 | 23.84 | +2.274% | 124,002 | -35.361% |
| 2023-12-22 | 23.70 | 23.98 | 23.25 | 23.31 | -0.851% | 116,354 | -33.891% |
| 2023-12-21 | 23.04 | 23.52 | 22.70 | 23.51 | +1.907% | 191,781 | -34.453% |
| 2023-12-20 | 22.97 | 23.65 | 22.88 | 23.07 | +0.261% | 270,048 | -33.203% |
| 2023-12-19 | 22.77 | 23.22 | 22.41 | 23.01 | +1.814% | 160,887 | -33.029% |
| 2023-12-18 | 22.83 | 23.32 | 22.58 | 22.60 | +1.164% | 211,809 | -31.814% |
| 2023-12-15 | 22.69 | 22.77 | 22.28 | 22.34 | -1.456% | 937,186 | -31.021% |
| 2023-12-14 | 22.58 | 23.12 | 22.40 | 22.67 | +3.374% | 237,045 | -32.025% |
| 2023-12-13 | 20.85 | 21.99 | 20.74 | 21.93 | +5.738% | 238,597 | -29.731% |
| 2023-12-12 | 21.30 | 21.48 | 20.69 | 20.74 | -3.175% | 221,935 | -25.699% |
| 2023-12-11 | 21.45 | 21.80 | 21.38 | 21.42 | -0.465% | 224,028 | -28.058% |
| 2023-12-08 | 21.15 | 21.56 | 21.10 | 21.52 | +2.770% | 173,022 | -28.392% |
| 2023-12-07 | 20.94 | 21.14 | 20.55 | 20.94 | +0.287% | 251,772 | -26.409% |
| 2023-12-06 | 21.57 | 21.99 | 20.83 | 20.88 | -3.690% | 205,832 | -26.197% |
| 2023-12-05 | 22.47 | 22.48 | 21.65 | 21.68 | -3.301% | 209,042 | -28.921% |
| 2023-12-04 | 22.58 | 22.58 | 22.24 | 22.42 | -0.621% | 168,538 | -31.267% |
| 2023-12-01 | 22.27 | 22.86 | 22.22 | 22.56 | +1.530% | 211,732 | -31.693% |
| 2023-11-30 | 22.79 | 23.23 | 22.16 | 22.22 | -1.244% | 236,969 | -30.648% |
| 2023-11-29 | 22.67 | 22.88 | 22.39 | 22.50 | 0.000% | 248,520 | -31.511% |
| 2023-11-28 | 22.55 | 22.63 | 22.26 | 22.50 | -0.266% | 173,500 | -31.511% |
| 2023-11-27 | 22.51 | 22.79 | 22.37 | 22.56 | -0.441% | 168,006 | -31.693% |
| 2023-11-24 | 22.50 | 22.89 | 22.50 | 22.66 | +0.711% | 86,965 | -31.995% |
| 2023-11-22 | 21.90 | 22.55 | 21.73 | 22.50 | 0.000% | 157,414 | -31.511% |
| 2023-11-21 | 22.65 | 22.80 | 22.40 | 22.50 | -1.875% | 201,839 | -31.511% |
| 2023-11-20 | 22.90 | 23.05 | 22.65 | 22.93 | +1.595% | 136,074 | -32.795% |
| 2023-11-17 | 22.85 | 23.31 | 22.55 | 22.57 | +0.178% | 257,280 | -31.724% |
| 2023-11-16 | 23.30 | 23.60 | 22.29 | 22.53 | -4.087% | 261,468 | -31.602% |
| 2023-11-15 | 23.30 | 23.91 | 23.30 | 23.49 | +0.772% | 298,158 | -34.398% |
| 2023-11-14 | 22.86 | 23.40 | 22.41 | 23.31 | +3.877% | 221,005 | -33.891% |
| 2023-11-13 | 22.23 | 22.54 | 21.88 | 22.44 | +0.448% | 209,720 | -31.328% |
| 2023-11-10 | 22.24 | 22.64 | 21.96 | 22.34 | +1.407% | 273,219 | -31.021% |
| 2023-11-09 | 21.92 | 22.19 | 21.66 | 22.03 | +1.148% | 301,505 | -30.050% |
| 2023-11-08 | 21.57 | 21.89 | 21.49 | 21.78 | 0.000% | 228,272 | -29.247% |
| 2023-11-07 | 22.17 | 22.17 | 21.34 | 21.78 | -3.671% | 242,388 | -29.247% |
| 2023-11-06 | 23.33 | 23.34 | 22.39 | 22.61 | -1.781% | 311,778 | -31.844% |
| 2023-11-03 | 23.56 | 23.76 | 22.77 | 23.02 | -1.582% | 331,134 | -33.058% |
| 2023-11-02 | 23.18 | 23.57 | 22.94 | 23.39 | +1.962% | 231,799 | -34.117% |
| 2023-11-01 | 22.00 | 23.14 | 21.64 | 22.94 | +5.910% | 435,747 | -32.825% |
| 2023-10-31 | 22.93 | 22.93 | 21.51 | 21.66 | -4.833% | 451,688 | -28.855% |
| 2023-10-30 | 23.04 | 23.47 | 22.25 | 22.76 | -0.088% | 298,324 | -32.293% |
| 2023-10-27 | 23.50 | 24.30 | 22.25 | 22.78 | -5.320% | 369,145 | -32.353% |
| 2023-10-26 | 24.69 | 24.69 | 23.86 | 24.06 | -2.945% | 175,115 | -35.952% |
| 2023-10-25 | 25.00 | 25.26 | 24.52 | 24.79 | -1.510% | 177,708 | -37.838% |
| 2023-10-24 | 24.68 | 25.46 | 24.50 | 25.17 | +2.275% | 238,486 | -38.776% |
| 2023-10-23 | 25.55 | 25.59 | 24.58 | 24.61 | -4.204% | 249,699 | -37.383% |
| 2023-10-20 | 26.49 | 26.49 | 25.60 | 25.69 | -2.726% | 215,807 | -40.016% |
| 2023-10-19 | 26.05 | 26.75 | 25.97 | 26.41 | +0.686% | 178,776 | -41.651% |
| 2023-10-18 | 26.16 | 26.33 | 25.98 | 26.23 | +0.383% | 127,103 | -41.250% |
| 2023-10-17 | 25.70 | 26.46 | 25.70 | 26.13 | +0.927% | 163,866 | -41.026% |
| 2023-10-16 | 26.16 | 26.23 | 25.74 | 25.89 | -0.308% | 118,107 | -40.479% |
| 2023-10-13 | 25.95 | 26.25 | 25.81 | 25.97 | +1.406% | 111,372 | -40.662% |
| 2023-10-12 | 26.21 | 26.21 | 25.29 | 25.61 | -1.272% | 98,417 | -39.828% |
| 2023-10-11 | 25.48 | 25.95 | 25.42 | 25.94 | +0.660% | 147,942 | -40.594% |
| 2023-10-10 | 25.73 | 25.91 | 25.58 | 25.77 | 0.000% | 111,732 | -40.202% |
| 2023-10-09 | 25.63 | 26.11 | 25.60 | 25.77 | +2.751% | 116,102 | -40.202% |
| 2023-10-06 | 25.28 | 25.84 | 25.04 | 25.08 | -0.870% | 143,109 | -38.557% |
| 2023-10-05 | 25.47 | 26.03 | 25.14 | 25.30 | -1.518% | 233,026 | -39.091% |
| 2023-10-04 | 26.58 | 26.58 | 25.55 | 25.69 | -5.063% | 194,798 | -40.016% |
| 2023-10-03 | 26.69 | 27.23 | 26.57 | 27.06 | +1.462% | 113,722 | -43.052% |
| 2023-10-02 | 28.08 | 28.11 | 26.30 | 26.67 | -5.325% | 213,638 | -42.220% |
| 2023-09-29 | 28.79 | 28.87 | 27.74 | 28.17 | -2.458% | 206,142 | -45.296% |
| 2023-09-28 | 29.35 | 29.50 | 28.48 | 28.88 | -1.802% | 316,364 | -46.641% |
| 2023-09-27 | 28.47 | 29.51 | 28.37 | 29.41 | +4.811% | 187,507 | -47.603% |
| 2023-09-26 | 27.28 | 28.15 | 27.22 | 28.06 | +2.111% | 264,851 | -45.082% |
| 2023-09-25 | 27.60 | 27.85 | 27.23 | 27.48 | -0.758% | 203,477 | -43.923% |
| 2023-09-22 | 28.01 | 28.35 | 27.65 | 27.69 | -0.788% | 148,609 | -44.348% |
| 2023-09-21 | 28.64 | 28.68 | 27.84 | 27.91 | -2.447% | 166,193 | -44.787% |
| 2023-09-20 | 28.01 | 28.89 | 28.01 | 28.61 | +2.106% | 215,190 | -46.138% |
| 2023-09-19 | 29.00 | 29.00 | 28.01 | 28.02 | -2.708% | 93,706 | -45.004% |
| 2023-09-18 | 29.23 | 29.36 | 28.63 | 28.80 | -0.380% | 162,978 | -46.493% |
| 2023-09-15 | 29.33 | 29.78 | 28.54 | 28.91 | -1.230% | 1,041,926 | -46.697% |
| 2023-09-14 | 29.92 | 30.12 | 29.13 | 29.27 | -0.544% | 191,636 | -47.352% |
| 2023-09-13 | 30.57 | 30.77 | 29.19 | 29.43 | -3.603% | 319,867 | -47.638% |
| 2023-09-12 | 29.43 | 30.93 | 29.43 | 30.53 | +4.878% | 353,440 | -49.525% |
| 2023-09-11 | 29.17 | 29.33 | 28.73 | 29.11 | -0.308% | 356,397 | -47.063% |
| 2023-09-08 | 29.22 | 29.59 | 29.13 | 29.20 | -0.409% | 162,806 | -47.226% |
| 2023-09-07 | 28.50 | 29.65 | 28.49 | 29.32 | +0.756% | 337,717 | -47.442% |
| 2023-09-06 | 28.60 | 29.41 | 28.46 | 29.10 | +1.819% | 217,321 | -47.045% |
| 2023-09-05 | 28.68 | 28.96 | 28.03 | 28.58 | -0.626% | 234,873 | -46.081% |
| 2023-09-01 | 27.94 | 29.26 | 27.94 | 28.76 | +4.278% | 173,443 | -46.419% |
| 2023-08-31 | 27.58 | 27.71 | 27.27 | 27.58 | +0.254% | 228,201 | -44.126% |
| 2023-08-30 | 27.47 | 27.75 | 27.32 | 27.51 | +0.806% | 112,897 | -43.984% |
| 2023-08-29 | 27.50 | 27.59 | 27.14 | 27.29 | -0.800% | 156,532 | -43.532% |
| 2023-08-28 | 27.45 | 27.89 | 27.16 | 27.51 | +0.806% | 105,402 | -43.984% |
| 2023-08-25 | 27.81 | 27.81 | 27.07 | 27.29 | -1.231% | 111,833 | -43.532% |
| 2023-08-24 | 27.54 | 27.91 | 27.16 | 27.63 | -0.754% | 161,076 | -44.227% |
| 2023-08-23 | 27.24 | 27.85 | 27.02 | 27.84 | +0.979% | 129,366 | -44.648% |
| 2023-08-22 | 27.56 | 28.14 | 27.30 | 27.57 | -0.181% | 151,051 | -44.106% |
| 2023-08-21 | 28.12 | 28.43 | 27.39 | 27.62 | -1.708% | 179,658 | -44.207% |
| 2023-08-18 | 27.63 | 28.67 | 26.80 | 28.10 | +0.681% | 318,394 | -45.160% |
| 2023-08-17 | 27.92 | 28.09 | 27.51 | 27.91 | +1.602% | 219,314 | -44.787% |
| 2023-08-16 | 27.35 | 27.81 | 27.20 | 27.47 | +0.439% | 202,186 | -43.902% |
| 2023-08-15 | 27.58 | 27.69 | 27.08 | 27.35 | -1.760% | 184,497 | -43.656% |
| 2023-08-14 | 28.08 | 28.08 | 27.55 | 27.84 | -1.312% | 206,592 | -44.648% |
| 2023-08-11 | 27.94 | 28.35 | 27.82 | 28.21 | +1.111% | 241,621 | -45.374% |
| 2023-08-10 | 27.41 | 27.93 | 27.41 | 27.90 | +1.491% | 270,902 | -44.767% |
| 2023-08-09 | 27.11 | 27.82 | 26.90 | 27.49 | +2.345% | 186,573 | -43.943% |
| 2023-08-08 | 26.87 | 27.13 | 26.56 | 26.86 | -1.214% | 293,688 | -42.628% |
| 2023-08-07 | 27.66 | 27.89 | 26.97 | 27.19 | -2.018% | 249,987 | -43.325% |
| 2023-08-04 | 28.34 | 28.35 | 27.55 | 27.75 | -1.281% | 213,465 | -44.468% |
| 2023-08-03 | 27.88 | 28.62 | 27.58 | 28.11 | +1.811% | 412,982 | -45.180% |
| 2023-08-02 | 26.76 | 27.65 | 26.37 | 27.61 | +1.807% | 500,475 | -44.187% |
| 2023-08-01 | 27.30 | 28.50 | 26.33 | 27.12 | +4.751% | 528,237 | -43.178% |
| 2023-07-31 | 25.63 | 26.02 | 25.36 | 25.89 | +2.454% | 294,379 | -40.479% |
| 2023-07-28 | 24.90 | 25.34 | 24.90 | 25.27 | +1.936% | 206,664 | -39.019% |
| 2023-07-27 | 25.29 | 25.47 | 24.58 | 24.79 | -1.822% | 348,844 | -37.838% |
| 2023-07-26 | 25.26 | 25.60 | 25.01 | 25.25 | -0.786% | 429,403 | -38.970% |
| 2023-07-25 | 25.57 | 25.63 | 25.32 | 25.45 | -0.196% | 205,703 | -39.450% |
| 2023-07-24 | 25.00 | 25.73 | 24.98 | 25.50 | +2.082% | 508,083 | -39.569% |
| 2023-07-21 | 25.50 | 25.62 | 24.93 | 24.98 | -1.847% | 232,176 | -38.311% |
| 2023-07-20 | 25.80 | 25.80 | 25.34 | 25.45 | -0.586% | 164,518 | -39.450% |
| 2023-07-19 | 25.59 | 26.19 | 25.50 | 25.60 | -0.195% | 358,851 | -39.805% |
| 2023-07-18 | 24.91 | 26.02 | 24.91 | 25.65 | +2.641% | 504,407 | -39.922% |
| 2023-07-17 | 24.61 | 25.12 | 24.54 | 24.99 | +0.361% | 227,629 | -38.335% |
| 2023-07-14 | 25.48 | 25.48 | 24.58 | 24.90 | -3.000% | 266,334 | -38.112% |
| 2023-07-13 | 26.08 | 26.25 | 25.31 | 25.67 | -1.269% | 240,928 | -39.969% |
| 2023-07-12 | 26.08 | 26.16 | 25.58 | 26.00 | +1.404% | 337,639 | -40.731% |
| 2023-07-11 | 24.83 | 25.75 | 24.32 | 25.64 | +4.143% | 361,053 | -39.899% |
| 2023-07-10 | 24.88 | 25.13 | 24.19 | 24.62 | -0.485% | 160,906 | -37.409% |
| 2023-07-07 | 23.16 | 24.96 | 23.10 | 24.74 | +6.776% | 254,186 | -37.712% |
| 2023-07-06 | 22.74 | 23.30 | 22.43 | 23.17 | +0.871% | 719,575 | -33.492% |
| 2023-07-05 | 23.52 | 23.52 | 22.91 | 22.97 | -1.796% | 434,243 | -32.912% |
| 2023-07-03 | 23.14 | 23.42 | 23.09 | 23.39 | +0.516% | 81,428 | -34.117% |
| 2023-06-30 | 23.24 | 23.44 | 23.02 | 23.27 | +1.174% | 196,012 | -33.777% |
| 2023-06-29 | 22.83 | 23.14 | 22.83 | 23.00 | +1.411% | 132,555 | -33.000% |
| 2023-06-28 | 22.80 | 22.84 | 22.38 | 22.68 | -0.874% | 88,094 | -32.055% |
| 2023-06-27 | 22.85 | 23.08 | 22.43 | 22.88 | +0.837% | 140,097 | -32.649% |
| 2023-06-26 | 22.29 | 23.34 | 22.29 | 22.69 | +1.612% | 140,262 | -32.085% |
| 2023-06-23 | 22.18 | 22.61 | 21.89 | 22.33 | -1.500% | 251,897 | -30.990% |
| 2023-06-22 | 22.76 | 22.84 | 22.27 | 22.67 | -1.520% | 190,030 | -32.025% |
| 2023-06-21 | 23.08 | 23.46 | 22.98 | 23.02 | -0.947% | 167,016 | -33.058% |
| 2023-06-20 | 23.42 | 23.42 | 22.60 | 23.24 | -1.316% | 196,649 | -33.692% |
| 2023-06-16 | 24.12 | 24.12 | 23.31 | 23.55 | -1.216% | 541,275 | -34.565% |
| 2023-06-15 | 23.88 | 24.17 | 23.63 | 23.84 | +0.084% | 250,367 | -35.361% |
| 2023-06-14 | 24.48 | 24.57 | 23.71 | 23.82 | -2.096% | 205,412 | -35.306% |
| 2023-06-13 | 24.95 | 25.42 | 24.33 | 24.33 | -0.775% | 235,925 | -36.663% |
| 2023-06-12 | 24.86 | 24.96 | 24.52 | 24.52 | -3.083% | 156,877 | -37.153% |
| 2023-06-09 | 25.56 | 25.56 | 25.07 | 25.30 | -1.480% | 133,061 | -39.091% |
| 2023-06-08 | 25.41 | 26.20 | 25.30 | 25.68 | +1.063% | 208,416 | -39.992% |
| 2023-06-07 | 24.47 | 25.59 | 24.45 | 25.41 | +4.439% | 263,723 | -39.355% |
| 2023-06-06 | 23.99 | 24.63 | 23.99 | 24.33 | -0.287% | 220,247 | -36.663% |
| 2023-06-05 | 25.15 | 25.21 | 24.12 | 24.40 | -2.711% | 241,991 | -36.844% |
| 2023-06-02 | 24.01 | 25.27 | 23.90 | 25.08 | +6.271% | 319,113 | -38.557% |
| 2023-06-01 | 22.47 | 23.84 | 22.47 | 23.60 | +5.593% | 226,533 | -34.703% |
| 2023-05-31 | 22.58 | 23.19 | 21.77 | 22.35 | -2.826% | 358,431 | -31.051% |
| 2023-05-30 | 23.59 | 23.59 | 22.66 | 23.00 | -3.766% | 125,076 | -33.000% |
| 2023-05-26 | 24.11 | 24.36 | 23.75 | 23.90 | -0.417% | 199,301 | -35.523% |
| 2023-05-25 | 23.66 | 24.05 | 23.45 | 24.00 | -0.949% | 312,577 | -35.792% |
| 2023-05-24 | 24.25 | 24.39 | 23.77 | 24.23 | -0.082% | 135,383 | -36.401% |
| 2023-05-23 | 24.38 | 24.51 | 24.02 | 24.25 | +0.373% | 120,430 | -36.454% |
| 2023-05-22 | 23.96 | 24.43 | 23.96 | 24.16 | +0.877% | 154,215 | -36.217% |
| 2023-05-19 | 24.30 | 24.35 | 23.80 | 23.95 | +0.167% | 166,154 | -35.658% |
| 2023-05-18 | 23.66 | 23.96 | 23.07 | 23.91 | +0.378% | 154,350 | -35.550% |
| 2023-05-17 | 23.42 | 23.84 | 22.99 | 23.82 | +2.584% | 284,946 | -35.306% |
| 2023-05-16 | 23.89 | 23.89 | 23.10 | 23.22 | -3.371% | 157,194 | -33.635% |
| 2023-05-15 | 23.90 | 24.53 | 23.86 | 24.03 | +1.179% | 134,330 | -35.872% |
| 2023-05-12 | 24.31 | 24.73 | 23.18 | 23.75 | -3.377% | 213,897 | -35.116% |
| 2023-05-11 | 25.46 | 25.50 | 24.35 | 24.58 | -5.023% | 185,925 | -37.307% |
| 2023-05-10 | 25.88 | 26.27 | 25.51 | 25.88 | +1.371% | 185,247 | -40.456% |
| 2023-05-09 | 25.12 | 25.82 | 23.96 | 25.53 | -2.520% | 297,650 | -39.640% |
| 2023-05-08 | 27.20 | 27.20 | 26.01 | 26.19 | -1.910% | 150,009 | -41.161% |
| 2023-05-05 | 26.92 | 27.20 | 26.50 | 26.70 | +1.947% | 146,196 | -42.285% |
| 2023-05-04 | 25.86 | 26.32 | 25.64 | 26.19 | +1.472% | 151,698 | -41.161% |
| 2023-05-03 | 25.20 | 26.48 | 25.14 | 25.81 | +1.216% | 175,522 | -40.294% |
| 2023-05-02 | 27.05 | 27.52 | 25.50 | 25.50 | -6.934% | 275,674 | -39.569% |
| 2023-05-01 | 27.12 | 27.84 | 26.93 | 27.40 | +0.440% | 162,895 | -43.759% |
| 2023-04-28 | 26.78 | 27.84 | 26.18 | 27.28 | +1.601% | 284,712 | -43.512% |
| 2023-04-27 | 26.33 | 26.95 | 26.22 | 26.85 | +0.978% | 238,730 | -42.607% |
| 2023-04-26 | 26.99 | 27.41 | 26.23 | 26.59 | -2.422% | 147,587 | -42.046% |
| 2023-04-25 | 27.80 | 27.98 | 27.06 | 27.25 | -3.914% | 169,454 | -43.450% |
| 2023-04-24 | 27.86 | 28.67 | 27.82 | 28.36 | +1.831% | 140,490 | -45.663% |
| 2023-04-21 | 28.61 | 28.61 | 27.85 | 27.85 | -2.246% | 142,331 | -44.668% |
| 2023-04-20 | 28.42 | 28.63 | 28.03 | 28.49 | -1.316% | 169,690 | -45.911% |
| 2023-04-19 | 28.63 | 29.02 | 28.14 | 28.87 | -0.483% | 156,831 | -46.623% |
| 2023-04-18 | 28.98 | 29.15 | 28.32 | 29.01 | +0.450% | 137,445 | -46.880% |
| 2023-04-17 | 28.78 | 29.11 | 28.55 | 28.88 | +0.522% | 142,807 | -46.641% |
| 2023-04-14 | 28.95 | 29.06 | 28.25 | 28.73 | -0.794% | 167,007 | -46.363% |
| 2023-04-13 | 28.91 | 29.39 | 28.53 | 28.96 | +0.765% | 137,943 | -46.789% |
| 2023-04-12 | 29.00 | 29.00 | 28.42 | 28.74 | -0.035% | 106,797 | -46.381% |
| 2023-04-11 | 28.49 | 29.06 | 27.99 | 28.75 | +1.304% | 211,054 | -46.400% |
| 2023-04-10 | 28.27 | 28.91 | 28.01 | 28.38 | +1.104% | 251,552 | -45.701% |
| 2023-04-06 | 28.17 | 28.63 | 27.88 | 28.07 | -0.637% | 204,641 | -45.102% |
| 2023-04-05 | 28.60 | 28.65 | 27.81 | 28.25 | -1.258% | 196,956 | -45.451% |
| 2023-04-04 | 29.78 | 29.78 | 28.11 | 28.61 | -3.929% | 272,127 | -46.138% |
| 2023-04-03 | 30.15 | 30.69 | 29.64 | 29.78 | +3.799% | 302,171 | -48.254% |
| 2023-03-31 | 28.52 | 29.01 | 28.26 | 28.69 | +1.235% | 376,285 | -46.288% |
| 2023-03-30 | 28.52 | 28.52 | 27.95 | 28.34 | +0.639% | 210,761 | -45.625% |
| 2023-03-29 | 28.08 | 28.42 | 27.57 | 28.16 | +1.477% | 263,229 | -45.277% |
| 2023-03-28 | 27.39 | 27.95 | 27.35 | 27.75 | +0.946% | 220,907 | -44.468% |
| 2023-03-27 | 27.34 | 27.70 | 26.63 | 27.49 | +2.004% | 192,948 | -43.943% |
| 2023-03-24 | 26.70 | 27.20 | 26.33 | 26.95 | -1.750% | 462,122 | -42.820% |
| 2023-03-23 | 28.13 | 28.81 | 26.93 | 27.43 | -1.755% | 215,377 | -43.821% |
| 2023-03-22 | 28.54 | 29.02 | 27.87 | 27.92 | -2.309% | 215,190 | -44.807% |
| 2023-03-21 | 28.61 | 29.02 | 27.90 | 28.58 | +2.401% | 311,704 | -46.081% |
| 2023-03-20 | 27.34 | 28.37 | 27.31 | 27.91 | 0.000% | 302,651 | -44.787% |