Dark

FLGE
Credit Suisse FI Large Cap Growth Enhanced Exchange Traded Notes
stock NYSE

Inactive

Dec 22, 2021

809.53USD-1.136%(-9.30)3,186

Pre-market

0.00USD-100.000%(-818.83)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-12-22	818.0000	828.2900	809.5292	809.5292	-1.136%	3,186	0.000%
2021-12-21	799.0000	818.8315	799.0000	818.8315	+1.514%	4,308	-1.136%
2021-12-20	815.0000	815.0000	805.0000	806.6222	-1.299%	3,189	+0.360%
2021-12-17	815.0000	822.4150	792.5300	817.2381	-0.494%	6,006	-0.943%
2021-12-16	824.5300	847.1700	812.0000	821.2916	-3.380%	2,766	-1.432%
2021-12-15	813.2000	850.6700	813.2000	850.0231	+3.883%	1,227	-4.764%
2021-12-14	818.2492	818.2492	818.2492	818.2492	-2.588%	267	-1.066%
2021-12-13	857.5000	857.5000	839.9919	839.9919	-2.156%	1,095	-3.627%
2021-12-10	850.0000	858.5001	850.0000	858.5001	+1.671%	575	-5.704%
2021-12-09	844.9000	844.9000	844.3897	844.3897	-2.143%	182	-4.128%
2021-12-08	850.1401	862.8808	850.1401	862.8808	+0.135%	3,731	-6.183%
2021-12-07	843.5878	861.7175	843.5878	861.7175	+8.752%	345	-6.056%
2021-12-03	792.3710	792.3710	792.3710	792.3710	-3.334%	222	+2.165%
2021-12-02	820.7500	821.9500	819.6800	819.7000	+1.626%	2,155	-1.241%
2021-12-01	823.2100	823.2100	806.5837	806.5837	-2.880%	404	+0.365%
2021-11-30	830.5055	830.5055	830.5055	830.5055	-2.982%	220	-2.526%
2021-11-29	856.0353	856.0353	856.0353	856.0353	+3.388%	117	-5.433%
2021-11-26	821.5300	832.6400	776.0001	827.9818	-3.795%	1,822	-2.229%
2021-11-24	860.6410	860.6410	860.6410	860.6410	+1.101%	98	-5.939%
2021-11-23	841.3800	851.2683	836.3401	851.2683	-1.059%	699	-4.903%
2021-11-22	883.5200	884.8400	860.3803	860.3803	-2.004%	1,009	-5.910%
2021-11-19	877.9775	877.9775	877.9775	877.9775	+0.554%	175	-7.796%
2021-11-18	873.1386	873.1386	873.1386	873.1386	+1.394%	138	-7.285%
2021-11-17	862.0600	863.0500	861.1303	861.1303	-0.326%	547	-5.992%
2021-11-16	863.9465	863.9465	863.9465	863.9465	+1.888%	93	-6.299%
2021-11-15	847.9345	847.9345	847.9345	847.9345	-3.958%	280	-4.529%
2021-11-12	882.8800	882.8800	882.8800	882.8800	+1.092%	107	-8.308%
2021-11-11	873.3450	873.3450	873.3450	873.3450	+2.401%	59	-7.307%
2021-11-09	855.2750	855.2750	852.8665	852.8665	-0.881%	138	-5.081%
2021-11-08	860.4508	860.4508	860.4508	860.4508	+0.206%	463	-5.918%
2021-11-05	858.6779	858.6779	858.6779	858.6779	+0.398%	538	-5.724%
2021-11-04	855.2717	855.2717	855.2717	855.2717	+1.777%	68	-5.348%
2021-11-03	828.2400	840.3407	825.2000	840.3407	+1.598%	1,099	-3.667%
2021-11-02	827.1262	827.1262	827.1262	827.1262	+0.693%	129	-2.127%
2021-11-01	820.9800	822.0000	820.9800	821.4361	-0.063%	570	-1.450%
2021-10-29	809.2893	821.9575	809.2893	821.9575	+1.076%	507	-1.512%
2021-10-28	804.7700	813.2038	804.7700	813.2038	+2.168%	180	-0.452%
2021-10-27	802.0600	804.5700	795.9467	795.9467	-0.208%	693	+1.706%
2021-10-26	797.6073	797.6073	797.6073	797.6073	-1.160%	105	+1.495%
2021-10-25	790.0000	806.9700	790.0000	806.9700	+2.967%	320	+0.317%
2021-10-22	783.7188	783.7188	783.7188	783.7188	-0.791%	241	+3.293%
2021-10-21	788.8100	789.9675	788.8100	789.9675	+1.638%	148	+2.476%
2021-10-20	777.2400	777.2400	777.2400	777.2400	-0.112%	45	+4.154%
2021-10-19	780.0000	780.0000	778.1105	778.1105	+1.200%	251	+4.038%
2021-10-18	768.8816	768.8816	768.8816	768.8816	+1.614%	92	+5.287%
2021-10-15	756.6657	756.6657	756.6657	756.6657	+1.720%	183	+6.986%
2021-10-14	743.8716	743.8716	743.8716	743.8716	+3.582%	135	+8.826%
2021-10-13	718.1474	718.1474	718.1474	718.1474	+1.027%	54	+12.725%
2021-10-12	710.2400	710.8465	710.2400	710.8465	-0.257%	515	+13.882%
2021-10-11	725.9900	725.9900	712.6775	712.6775	-1.068%	331	+13.590%
2021-10-08	720.3735	720.3735	720.3735	720.3735	-0.683%	73	+12.376%
2021-10-07	725.3265	725.3265	725.3265	725.3265	+1.946%	52	+11.609%
2021-10-06	695.3200	711.4802	695.3200	711.4802	+1.190%	154	+13.781%
2021-10-05	703.1098	703.1098	703.1098	703.1098	+2.793%	139	+15.136%
2021-10-04	690.1618	690.1618	677.5001	684.0086	-4.190%	2,386	+18.351%
2021-10-01	697.8800	713.9232	693.0000	713.9232	+1.579%	1,784	+13.392%
2021-09-30	716.3091	716.3091	702.8228	702.8228	-1.057%	4,932	+15.183%
2021-09-29	720.0000	720.0000	710.3288	710.3288	-0.996%	832	+13.965%
2021-09-28	714.9500	717.4750	714.9500	717.4750	-4.758%	1,271	+12.830%
2021-09-27	753.3143	753.3143	753.3143	753.3143	-1.702%	35	+7.462%
2021-09-24	766.3566	766.3566	766.3566	766.3566	+0.049%	75	+5.633%
2021-09-23	762.4600	765.9808	762.4600	765.9808	+1.969%	1,115	+5.685%
2021-09-22	746.6900	753.6100	746.6900	751.1885	+1.642%	1,172	+7.766%
2021-09-21	738.5500	739.0559	738.5500	739.0559	+0.728%	409	+9.536%
2021-09-20	733.7163	733.7163	733.7163	733.7163	-3.753%	466	+10.333%
2021-09-17	761.2100	762.3240	761.2100	762.3240	-1.999%	520	+6.192%
2021-09-16	777.8704	777.8704	777.8704	777.8704	+0.300%	21	+4.070%
2021-09-15	762.5500	775.5462	762.5500	775.5462	+1.711%	457	+4.382%
2021-09-14	769.8600	769.8600	758.9500	762.4990	-0.629%	2,108	+6.168%
2021-09-13	767.3261	767.3261	767.3261	767.3261	-0.375%	152	+5.500%
2021-09-10	770.2154	770.2154	770.2154	770.2154	-1.539%	242	+5.104%
2021-09-09	788.1100	788.1100	782.2571	782.2571	-0.687%	867	+3.486%
2021-09-08	780.0000	787.6661	777.9800	787.6661	-0.623%	1,188	+2.776%
2021-09-07	789.7100	792.6033	789.3600	792.6033	+0.060%	410	+2.135%
2021-09-03	792.1287	792.1287	792.1287	792.1287	+0.623%	74	+2.197%
2021-09-02	783.0000	787.2242	783.0000	787.2242	+0.037%	453	+2.833%
2021-09-01	792.0000	792.0000	786.9307	786.9307	+0.311%	554	+2.872%
2021-08-31	784.4945	784.4945	784.4945	784.4945	-0.545%	161	+3.191%
2021-08-30	800.0000	800.0000	786.2548	788.7968	+1.959%	1,979	+2.628%
2021-08-27	772.3000	773.6415	768.3300	773.6415	+1.832%	1,656	+4.639%
2021-08-26	760.4300	760.4300	759.7246	759.7246	-1.064%	253	+6.556%
2021-08-25	767.8919	767.8919	767.8919	767.8919	+0.419%	268	+5.422%
2021-08-24	765.2000	765.2000	764.6842	764.6842	+0.431%	618	+5.865%
2021-08-23	761.4057	761.4057	761.4057	761.4057	+2.294%	160	+6.320%
2021-08-20	735.4300	744.3281	733.5200	744.3281	+2.251%	1,987	+8.760%
2021-08-19	722.7500	734.8200	722.7500	727.9388	+0.749%	1,249	+11.208%
2021-08-18	725.6700	725.6700	720.0000	722.5241	-1.957%	1,635	+12.042%
2021-08-17	736.9440	736.9440	736.9440	736.9440	-1.782%	49	+9.849%
2021-08-16	750.3147	750.3147	750.3147	750.3147	+0.460%	75	+7.892%
2021-08-13	745.2500	746.8780	745.2500	746.8780	+0.344%	269	+8.388%
2021-08-12	730.7300	744.3202	730.7300	744.3202	+1.021%	425	+8.761%
2021-08-11	736.7987	736.7987	736.7987	736.7987	-0.216%	40	+9.871%
2021-08-10	741.6500	742.9000	738.3908	738.3908	-0.993%	342	+9.634%
2021-08-09	745.7956	745.7956	745.7956	745.7956	+0.130%	110	+8.546%
2021-08-06	745.1328	745.1328	744.8298	744.8298	-0.805%	689	+8.686%
2021-08-05	750.8749	750.8749	750.8749	750.8749	+1.162%	80	+7.811%
2021-08-04	741.3400	743.5000	741.3400	742.2492	+0.271%	1,067	+9.064%
2021-08-03	735.4000	740.2461	735.4000	740.2461	+1.339%	784	+9.359%
2021-08-02	735.1800	735.4200	730.4679	730.4679	-0.156%	657	+10.823%
2021-07-30	731.6071	731.6071	731.6071	731.6071	-1.513%	73	+10.651%
2021-07-29	743.9000	743.9000	742.8452	742.8452	+0.251%	307	+8.977%
2021-07-28	740.7500	740.9869	740.7500	740.9869	+0.638%	507	+9.250%
2021-07-27	751.1600	751.1600	726.9200	736.2925	-1.979%	1,975	+9.947%
2021-07-26	751.1561	751.1561	751.1561	751.1561	+0.037%	309	+7.771%
2021-07-23	736.0000	750.8815	736.0000	750.8815	+2.730%	487	+7.811%
2021-07-22	715.9900	730.9245	715.9900	730.9245	+1.371%	296	+10.754%
2021-07-21	721.0393	721.0393	721.0393	721.0393	+1.201%	121	+12.273%
2021-07-20	699.6868	712.4842	699.6868	712.4842	+3.617%	530	+13.621%
2021-07-19	700.0000	700.0000	682.9800	687.6160	-2.390%	1,275	+17.730%
2021-07-16	712.2526	712.2526	704.4495	704.4495	-1.215%	222	+14.917%
2021-07-15	721.5521	721.5521	713.1170	713.1170	-1.154%	685	+13.520%
2021-07-14	728.3300	728.3300	721.4435	721.4435	+0.250%	599	+12.210%
2021-07-13	726.0000	726.0000	719.6444	719.6444	-0.412%	391	+12.490%
2021-07-12	730.0000	730.0000	722.6189	722.6189	+0.327%	602	+12.027%
2021-07-09	720.2649	720.2649	720.2649	720.2649	+1.828%	23	+12.393%
2021-07-08	714.5000	714.5000	698.9400	707.3370	-1.514%	1,733	+14.447%
2021-07-07	716.6200	718.2120	716.6200	718.2120	+0.648%	346	+12.715%
2021-07-06	710.6100	713.5900	710.6100	713.5900	+0.850%	589	+13.445%
2021-07-02	701.3400	707.5767	701.3400	707.5767	+2.694%	345	+14.409%
2021-07-01	687.8600	690.0000	687.8600	689.0153	+0.053%	712	+17.491%
2021-06-30	687.9325	688.6519	687.9325	688.6519	-0.316%	313	+17.553%
2021-06-29	690.8348	690.8348	690.8348	690.8348	+0.612%	64	+17.181%
2021-06-28	676.7400	686.6344	676.7400	686.6344	+1.501%	993	+17.898%
2021-06-25	672.3700	676.4787	672.3700	676.4787	+0.297%	640	+19.668%
2021-06-24	674.4777	674.4777	674.4777	674.4777	+0.973%	139	+20.023%
2021-06-23	668.0000	668.0000	667.9792	667.9792	-0.006%	639	+21.191%
2021-06-22	668.0221	668.0221	668.0221	668.0221	+1.828%	98	+21.183%
2021-06-21	655.3200	656.0328	655.0000	656.0328	+1.277%	1,096	+23.398%
2021-06-18	646.8600	647.7630	646.8600	647.7630	-1.107%	324	+24.973%
2021-06-17	650.0000	655.0110	650.0000	655.0110	+2.460%	1,366	+23.590%
2021-06-16	646.5100	646.5100	639.2841	639.2841	-0.611%	359	+26.631%
2021-06-15	644.9500	644.9600	643.2159	643.2159	-0.944%	543	+25.857%
2021-06-14	649.3476	649.3476	649.3476	649.3476	+1.486%	132	+24.668%
2021-06-11	634.4801	639.8366	634.4801	639.8366	+0.423%	376	+26.521%
2021-06-10	630.3600	637.1442	630.3600	637.1442	+1.978%	1,138	+27.056%
2021-06-09	630.0000	630.3600	624.7880	624.7880	+0.039%	621	+29.569%
2021-06-08	625.0000	625.2200	624.5432	624.5432	+0.527%	599	+29.619%
2021-06-07	621.2710	621.2710	621.2710	621.2710	+0.397%	25	+30.302%
2021-06-04	618.8148	618.8148	618.8148	618.8148	+2.684%	21	+30.819%
2021-06-03	602.6380	602.6380	602.6380	602.6380	-1.466%	38	+34.331%
2021-06-02	613.2000	613.4300	611.6057	611.6057	+0.189%	969	+32.361%
2021-06-01	610.4533	610.4533	610.4533	610.4533	-0.837%	115	+32.611%
2021-05-28	615.6071	615.6071	615.6071	615.6071	+0.328%	123	+31.501%
2021-05-27	613.4400	613.5945	613.4400	613.5945	-0.409%	334	+31.932%
2021-05-26	616.1137	616.1137	616.1137	616.1137	+0.376%	38	+31.393%
2021-05-25	613.8081	613.8081	613.8081	613.8081	+0.164%	418	+31.886%
2021-05-24	609.7200	612.8019	609.7200	612.8019	+2.766%	176	+32.103%
2021-05-21	596.3078	596.3078	596.3078	596.3078	-1.017%	196	+35.757%
2021-05-20	602.4343	602.4343	602.4343	602.4343	+3.603%	158	+34.376%
2021-05-19	581.4853	581.4853	581.4853	581.4853	-0.370%	177	+39.217%
2021-05-18	587.0000	592.8200	583.6467	583.6467	-0.916%	1,245	+38.702%
2021-05-17	595.0000	595.0000	587.0000	589.0422	-1.293%	475	+37.431%
2021-05-14	568.1100	596.7595	568.1100	596.7595	+3.922%	574	+35.654%
2021-05-13	574.2388	574.2388	574.2388	574.2388	+1.933%	63	+40.974%
2021-05-12	565.6200	565.6200	563.3516	563.3516	-4.910%	416	+43.699%
2021-05-11	592.7700	592.7700	592.4406	592.4406	-0.777%	266	+36.643%
2021-05-10	601.3000	601.8300	597.0808	597.0808	-3.475%	597	+35.581%
2021-05-07	618.5734	618.5734	618.5734	618.5734	+1.417%	16	+30.870%
2021-05-06	609.9330	609.9330	609.9330	609.9330	+1.088%	200	+32.724%
2021-05-05	603.3655	603.3655	603.3655	603.3655	-0.908%	6	+34.169%
2021-05-04	600.0000	608.8968	600.0000	608.8968	-3.005%	651	+32.950%
2021-05-03	630.6400	630.6400	627.7583	627.7583	-0.611%	722	+28.956%
2021-04-30	631.6171	631.6171	631.6171	631.6171	-1.301%	136	+28.168%
2021-04-29	637.8600	639.9404	631.0000	639.9404	+0.327%	904	+26.501%
2021-04-28	641.8400	642.5000	637.8577	637.8577	-0.733%	250	+26.914%
2021-04-27	642.5671	642.5671	642.5671	642.5671	+0.427%	75	+25.984%
2021-04-26	640.5400	640.5400	639.3100	639.8348	+0.365%	488	+26.522%
2021-04-23	637.5075	637.5075	637.5075	637.5075	+2.257%	128	+26.983%
2021-04-22	623.4344	623.4344	623.4344	623.4344	-1.671%	109	+29.850%
2021-04-21	616.5101	634.0319	616.5101	634.0319	+1.504%	921	+27.680%
2021-04-20	624.1600	624.6379	624.1600	624.6379	-0.512%	525	+29.600%
2021-04-19	628.5200	628.5200	627.8511	627.8511	-2.074%	352	+28.936%
2021-04-16	636.3900	641.1506	636.3900	641.1506	+0.232%	442	+26.262%
2021-04-15	636.3000	639.6694	632.5900	639.6694	+3.341%	593	+26.554%
2021-04-14	618.9910	618.9910	618.9910	618.9910	-2.248%	260	+30.782%
2021-04-13	617.8700	633.2285	617.8700	633.2285	+2.127%	347	+27.842%
2021-04-12	618.6550	621.0000	618.6550	620.0413	+0.041%	281	+30.561%
2021-04-09	608.8201	619.7902	608.8201	619.7902	+1.803%	522	+30.613%
2021-04-08	601.8900	608.8104	601.8900	608.8104	+2.273%	613	+32.969%
2021-04-07	595.2781	595.2781	595.2781	595.2781	+0.611%	120	+35.992%
2021-04-06	596.4550	598.0000	591.6653	591.6653	-0.504%	1,285	+36.822%
2021-04-05	587.9500	594.6644	587.9500	594.6644	+3.648%	532	+36.132%
2021-04-01	571.0100	573.7320	570.5900	573.7320	+2.799%	1,510	+41.099%
2021-03-31	558.0000	561.1200	558.0000	558.1087	+3.411%	605	+45.049%
2021-03-30	539.7009	539.7009	539.7009	539.7009	-1.481%	64	+49.996%
2021-03-29	543.1850	550.4800	543.1850	547.8117	+0.126%	910	+47.775%
2021-03-26	547.1227	547.1227	547.1227	547.1227	+2.597%	160	+47.961%
2021-03-25	525.0000	533.2730	523.8700	533.2730	-0.097%	852	+51.804%
2021-03-24	545.4600	545.4600	533.7904	533.7904	-2.529%	458	+51.657%
2021-03-23	547.6413	547.6413	547.6413	547.6413	-0.711%	130	+47.821%
2021-03-22	552.6700	555.3000	551.5624	551.5624	+3.090%	298	+46.770%
2021-03-19	537.0600	537.0600	535.0300	535.0300	+0.428%	466	+51.305%
2021-03-18	543.7500	543.7500	532.7487	532.7487	-4.646%	174	+51.953%
2021-03-17	548.2300	558.9900	548.2300	558.7086	-0.098%	1,511	+44.893%
2021-03-16	567.3900	567.3900	559.2566	559.2566	+0.612%	172	+44.751%
2021-03-15	545.5000	555.8546	545.5000	555.8546	+1.879%	544	+45.637%
2021-03-12	536.5000	545.6029	536.5000	545.6029	-1.236%	555	+48.373%
2021-03-11	553.8200	555.9400	551.8500	552.4283	+4.267%	943	+46.540%
2021-03-10	529.8211	529.8211	529.8211	529.8211	-0.237%	94	+52.793%
2021-03-09	531.0812	531.0812	531.0812	531.0812	+6.607%	270	+52.430%
2021-03-08	513.9974	513.9974	498.1651	498.1651	-4.189%	820	+62.502%
2021-03-05	502.4300	519.9463	490.0000	519.9463	+3.574%	1,114	+55.695%
2021-03-04	523.7300	525.5300	502.0065	502.0065	-4.149%	1,520	+61.259%
2021-03-03	535.3700	537.0000	523.7347	523.7347	-5.383%	2,851	+54.569%
2021-03-02	553.5323	553.5323	553.5323	553.5323	-2.270%	63	+46.248%
2021-03-01	549.2100	566.3894	549.2100	566.3894	+5.097%	752	+42.928%
2021-02-26	534.0300	538.9200	534.0300	538.9200	+0.569%	950	+50.213%
2021-02-25	570.0000	570.0000	530.6700	535.8734	-5.969%	1,552	+51.067%
2021-02-24	567.9700	569.8897	567.9700	569.8897	+1.282%	406	+42.050%
2021-02-23	554.2100	562.6782	551.3847	562.6782	-0.439%	1,099	+43.871%
2021-02-22	572.7200	572.7400	565.1571	565.1571	-4.026%	762	+43.240%
2021-02-19	588.8667	588.8667	588.8667	588.8667	-1.187%	172	+37.472%
2021-02-18	592.7910	595.9434	592.7910	595.9434	-0.688%	435	+35.840%
2021-02-17	589.1000	600.0720	589.1000	600.0720	-0.574%	462	+34.905%
2021-02-16	606.6199	606.6199	603.5392	603.5392	-0.841%	440	+34.130%
2021-02-12	608.6604	608.6604	608.6604	608.6604	+1.052%	92	+33.002%
2021-02-11	602.7300	602.7901	601.2350	602.3268	+0.829%	723	+34.400%
2021-02-10	600.2700	600.2700	594.3850	597.3741	-0.482%	720	+35.515%
2021-02-09	603.1600	603.1600	600.2686	600.2686	+0.281%	246	+34.861%
2021-02-08	583.5400	598.5857	583.5400	598.5857	+0.763%	872	+35.240%
2021-02-05	593.7400	594.0545	593.7400	594.0545	+0.973%	480	+36.272%
2021-02-04	586.7150	588.3277	586.7150	588.3277	+1.601%	268	+37.598%
2021-02-03	579.0000	579.4500	579.0000	579.0595	-0.364%	1,233	+39.801%
2021-02-02	565.0000	582.8700	565.0000	581.1775	+2.957%	1,400	+39.291%
2021-02-01	548.0000	564.4853	548.0000	564.4853	+3.807%	670	+43.410%
2021-01-29	545.1500	545.1500	528.7800	543.7846	-3.497%	11,340	+48.869%
2021-01-28	566.5000	572.1200	563.4872	563.4872	+1.452%	801	+43.664%
2021-01-27	564.9000	564.9000	555.4244	555.4244	-4.852%	604	+45.750%
2021-01-26	586.0000	586.0000	583.7454	583.7454	-0.267%	696	+38.678%
2021-01-25	587.7800	588.1400	585.3058	585.3058	+1.050%	648	+38.309%
2021-01-22	579.2250	579.2250	579.2250	579.2250	+0.080%	206	+39.761%
2021-01-21	562.1100	578.7629	562.1100	578.7629	+1.021%	1,217	+39.872%
2021-01-20	563.4400	572.9157	563.4400	572.9157	+4.451%	452	+41.300%
2021-01-19	536.0800	548.5036	536.0800	548.5036	+2.317%	1,888	+47.589%
2021-01-15	536.0830	536.0830	536.0830	536.0830	-0.938%	216	+51.008%
2021-01-14	553.6600	553.6600	541.1615	541.1615	-1.978%	324	+49.591%
2021-01-13	552.0843	552.0843	552.0843	552.0843	+0.821%	145	+46.631%
2021-01-12	548.2800	564.6800	546.2900	547.5881	-0.202%	3,229	+47.835%
2021-01-11	548.6300	549.0062	548.0300	548.6970	-2.401%	1,721	+47.537%
2021-01-08	556.0004	562.1959	549.0500	562.1959	+1.870%	543	+43.994%
2021-01-07	539.1700	551.8785	539.1400	551.8785	+4.996%	587	+46.686%
2021-01-06	533.9300	536.0000	525.2500	525.6172	-2.341%	2,420	+54.015%
2021-01-05	536.5900	538.2165	536.5900	538.2165	+1.198%	859	+50.410%
2021-01-04	546.0000	546.0000	531.8442	531.8442	-2.854%	1,264	+52.212%
2020-12-31	545.0000	547.4669	541.0000	547.4669	+0.456%	2,876	+47.868%
2020-12-30	544.9842	544.9842	544.9842	544.9842	+0.039%	252	+48.542%
2020-12-29	550.0000	550.0000	544.7200	544.7722	-0.518%	1,228	+48.600%
2020-12-28	547.9000	548.5430	547.6073	547.6073	+1.870%	542	+47.830%
2020-12-24	537.1119	537.5569	536.4150	537.5569	+0.134%	605	+50.594%
2020-12-23	536.8390	536.8390	536.8390	536.8390	-0.685%	230	+50.796%
2020-12-22	541.1838	541.1838	540.5430	540.5430	+0.897%	502	+49.762%
2020-12-21	521.1400	535.7359	521.1400	535.7359	-0.283%	933	+51.106%
2020-12-18	537.2581	537.2581	537.2581	537.2581	-0.081%	295	+50.678%
2020-12-17	537.5300	537.6959	537.5300	537.6959	+1.450%	491	+50.555%
2020-12-16	530.0133	530.0133	530.0133	530.0133	+1.207%	298	+52.738%
2020-12-15	523.6923	523.6923	523.6923	523.6923	+1.736%	170	+54.581%
2020-12-14	514.7570	514.7570	514.7570	514.7570	+0.970%	233	+57.264%
2020-12-11	509.8120	509.8120	509.8120	509.8120	-0.467%	150	+58.790%
2020-12-10	512.5000	513.0500	512.2049	512.2049	+0.456%	467	+58.048%
2020-12-09	524.9300	524.9300	506.3900	509.8820	-2.956%	1,207	+58.768%
2020-12-08	522.4000	525.4156	517.6800	525.4156	+0.917%	2,150	+54.074%
2020-12-07	521.9800	521.9800	519.2500	520.6408	+0.608%	673	+55.487%
2020-12-04	515.9700	517.4942	515.8500	517.4942	+1.336%	529	+56.433%
2020-12-03	516.0000	516.2700	510.6739	510.6739	-0.255%	930	+58.522%
2020-12-02	510.8150	512.2500	510.8150	511.9818	-0.572%	1,160	+58.117%
2020-12-01	509.9100	518.0600	509.9100	514.9249	+2.343%	1,060	+57.213%
2020-11-30	504.0000	504.0000	494.3300	503.1374	+0.157%	1,433	+60.896%
2020-11-27	499.9400	504.2500	499.9300	502.3500	+1.407%	962	+61.148%
2020-11-25	492.0800	495.3800	492.0800	495.3800	+0.902%	377	+63.416%
2020-11-24	483.1100	490.9500	483.1100	490.9500	+2.166%	442	+64.890%
2020-11-23	482.0400	482.0400	479.5400	480.5400	-0.938%	2,063	+68.462%
2020-11-20	486.4500	487.4800	485.0900	485.0900	-0.417%	2,842	+66.882%
2020-11-19	486.4400	487.1200	486.4400	487.1200	+1.115%	1,026	+66.187%
2020-11-18	490.0000	490.1100	481.7500	481.7500	-1.485%	1,308	+68.039%
2020-11-17	484.6900	489.0100	484.6900	489.0100	+0.037%	800	+65.545%
2020-11-16	485.7000	488.8300	485.7000	488.8300	+0.773%	668	+65.605%
2020-11-13	485.0800	485.0800	485.0800	485.0800	+1.507%	209	+66.886%
2020-11-12	483.4900	483.4900	477.8800	477.8800	-1.322%	798	+69.400%
2020-11-11	484.5200	484.5200	484.2800	484.2800	+3.747%	612	+67.161%
2020-11-10	468.4300	468.4300	466.7900	466.7900	-2.736%	623	+73.425%
2020-11-09	510.0000	510.0000	479.9200	479.9200	-3.596%	2,167	+68.680%
2020-11-06	484.0000	497.8200	484.0000	497.8200	+0.395%	1,773	+62.615%
2020-11-05	494.1000	495.8600	494.1000	495.8600	+4.370%	2,303	+63.258%
2020-11-04	457.0000	480.0000	457.0000	475.1000	+8.478%	6,053	+70.391%
2020-11-03	428.7700	438.2600	428.6300	437.9700	+4.368%	5,233	+84.837%
2020-11-02	421.0000	421.2500	419.6400	419.6400	+1.529%	823	+92.910%
2020-10-30	413.2300	413.3200	411.2800	413.3200	-6.155%	1,302	+95.860%
2020-10-29	434.0700	442.1200	434.0700	440.4300	+3.363%	753	+83.804%
2020-10-28	432.7100	432.7100	426.1000	426.1000	-7.530%	789	+89.986%
2020-10-27	456.8700	460.8000	456.8700	460.8000	+1.435%	774	+75.679%
2020-10-26	454.8000	454.8000	454.2800	454.2800	-3.273%	616	+78.200%
2020-10-23	466.1300	469.6500	462.9700	469.6500	+1.009%	3,117	+72.369%
2020-10-22	464.9600	464.9600	464.9600	464.9600	-0.556%	1,896	+74.107%
2020-10-21	472.0000	474.1800	467.5600	467.5600	-0.437%	911	+73.139%
2020-10-20	474.3600	474.3600	469.6100	469.6100	+0.952%	757	+72.383%
2020-10-19	482.8600	482.8600	465.1800	465.1800	-3.528%	952	+74.025%
2020-10-16	485.0000	485.0000	482.1900	482.1900	-0.454%	605	+67.886%
2020-10-15	479.0200	484.3900	479.0200	484.3900	-1.282%	511	+67.123%
2020-10-14	499.7000	499.7000	490.6800	490.6800	-1.355%	1,019	+64.981%
2020-10-13	496.5900	498.4700	495.0000	497.4200	-0.104%	1,383	+62.746%
2020-10-12	487.4000	503.1100	487.4000	497.9400	+4.611%	2,054	+62.576%
2020-10-09	468.9000	475.9900	468.9000	475.9900	+2.846%	871	+70.073%
2020-10-08	464.7100	464.7100	462.0000	462.8200	+0.668%	2,908	+74.912%
2020-10-07	454.1800	459.7500	453.3400	459.7500	+3.610%	2,194	+76.080%
2020-10-06	484.2500	484.2500	442.0300	443.7300	-2.965%	10,184	+82.437%
2020-10-05	446.8300	457.2900	446.8300	457.2900	+3.830%	5,039	+77.028%
2020-10-02	448.3900	448.3900	440.4200	440.4200	-3.636%	7,658	+83.808%
2020-10-01	458.0500	458.0500	457.0400	457.0400	+1.619%	437	+77.124%
2020-09-30	449.7600	449.7600	449.7600	449.7600	+1.793%	316	+79.991%
2020-09-29	444.5700	444.5700	441.8400	441.8400	-0.104%	1,953	+83.218%
2020-09-28	442.3000	442.3000	442.3000	442.3000	+2.774%	98	+83.027%
2020-09-25	413.7300	430.3600	413.7300	430.3600	+4.075%	6,554	+88.105%
2020-09-24	405.9500	420.8000	393.7700	413.5100	+0.755%	5,238	+95.770%
2020-09-23	426.1400	426.1400	410.4100	410.4100	-5.219%	622	+97.249%
2020-09-22	419.9000	434.3400	419.5200	433.0100	+3.363%	3,081	+86.954%
2020-09-21	409.6900	418.9200	402.4900	418.9200	-0.231%	3,371	+93.242%
2020-09-18	419.6900	419.8900	419.4700	419.8900	-1.693%	560	+92.796%
2020-09-17	421.2900	427.1200	419.6000	427.1200	-2.566%	2,969	+89.532%
2020-09-16	448.5000	448.5000	438.3700	438.3700	-2.261%	506	+84.668%
2020-09-15	449.8600	449.9600	446.3900	448.5100	+2.036%	1,987	+80.493%
2020-09-14	438.0600	439.5600	438.0600	439.5600	+3.186%	901	+84.168%
2020-09-11	431.5000	431.5000	425.0000	425.9900	-1.416%	464	+90.035%
2020-09-10	455.1000	455.1000	432.0600	432.1100	-3.448%	6,400	+87.343%
2020-09-09	440.4800	448.6800	440.4800	447.5400	+5.510%	1,247	+80.884%
2020-09-08	435.0200	435.0200	424.1700	424.1700	-6.921%	1,717	+90.850%
2020-09-04	449.3500	463.4000	425.7700	455.7100	-2.480%	12,561	+77.641%
2020-09-03	494.0700	494.0700	460.0400	467.3000	-8.430%	4,988	+73.235%
2020-09-02	504.8700	510.4500	502.7700	510.3200	+2.178%	1,961	+58.632%
2020-09-01	496.6300	499.4400	496.6300	499.4400	+2.060%	703	+62.087%
2020-08-31	488.0000	492.0400	488.0000	489.3600	+1.264%	3,581	+65.426%
2020-08-28	483.3100	483.3100	482.7100	483.2500	+0.849%	831	+67.518%
2020-08-27	479.1800	479.1800	479.1800	479.1800	-0.194%	892	+68.941%
2020-08-26	477.9600	480.1100	477.9600	480.1100	+3.817%	1,728	+68.613%
2020-08-25	457.4300	462.4600	454.4300	462.4600	+1.506%	4,405	+75.048%
2020-08-24	456.1100	456.1100	452.5000	455.6000	+0.503%	978	+77.684%
2020-08-21	449.4600	453.3200	448.9100	453.3200	+1.018%	1,675	+78.578%
2020-08-20	440.7900	448.7500	440.7900	448.7500	+2.177%	2,371	+80.396%
2020-08-19	444.0000	445.5000	439.1900	439.1900	-0.815%	2,122	+84.323%
2020-08-18	440.5000	443.3000	440.5000	442.8000	+1.362%	1,189	+82.821%
2020-08-17	435.0000	437.0500	435.0000	436.8500	+1.946%	809	+85.311%
2020-08-14	428.4300	428.5100	428.4300	428.5100	-0.439%	418	+88.917%
2020-08-13	430.9900	431.7200	430.0000	430.4000	+0.955%	1,085	+88.088%
2020-08-12	418.0000	426.3300	418.0000	426.3300	+4.036%	835	+89.883%
2020-08-11	417.4900	421.9900	409.7900	409.7900	-2.727%	707	+97.547%
2020-08-10	422.0000	422.0000	420.0700	421.2800	-1.064%	2,074	+92.159%
2020-08-07	431.7900	432.1400	421.3900	425.8100	-1.708%	1,613	+90.115%
2020-08-06	425.8300	434.1000	424.9300	433.2100	+1.774%	3,793	+86.868%
2020-08-05	426.8300	426.8300	425.6600	425.6600	+1.179%	938	+90.182%
2020-08-04	419.0900	420.7000	417.8400	420.7000	+0.233%	3,737	+92.424%
2020-08-03	418.0000	421.5300	418.0000	419.7200	+2.873%	5,765	+92.874%
2020-07-31	407.6900	408.5400	402.7500	408.0000	+2.768%	2,593	+98.414%
2020-07-30	390.5900	398.6300	387.4900	397.0100	+0.539%	3,119	+103.907%
2020-07-29	390.4200	396.5000	389.4100	394.8800	+2.633%	6,337	+105.006%
2020-07-28	391.1500	391.8100	384.4500	384.7500	-1.945%	3,872	+110.404%
2020-07-27	377.2000	392.8800	377.2000	392.3800	+2.911%	7,157	+106.313%
2020-07-24	372.4600	383.6200	372.3500	381.2800	-1.284%	4,800	+112.319%
2020-07-23	403.0800	405.6400	384.5200	386.2400	-4.045%	5,581	+109.592%
2020-07-22	400.9200	402.8600	397.7700	402.5200	+1.098%	6,139	+101.115%
2020-07-21	410.2400	411.4600	398.1500	398.1500	-1.711%	4,163	+103.323%
2020-07-20	389.1200	407.0000	387.7300	405.0800	+4.859%	8,527	+99.844%
2020-07-17	387.9200	387.9200	381.4900	386.3100	+0.796%	5,417	+109.554%
2020-07-16	384.3800	385.7700	379.8200	383.2600	-1.491%	17,667	+111.222%
2020-07-15	390.8500	393.8100	386.1300	389.0600	+0.673%	21,012	+108.073%
2020-07-14	373.2100	386.4600	366.8800	386.4600	+1.906%	9,303	+109.473%
2020-07-13	395.1100	407.3900	379.1500	379.2300	-3.582%	4,815	+113.467%
2020-07-10	388.8100	393.4900	387.8700	393.3200	+0.787%	3,906	+105.819%
2020-07-09	392.1700	392.9200	380.7300	390.2500	+0.694%	6,125	+107.439%
2020-07-08	385.1400	387.5600	385.1400	387.5600	+2.774%	2,638	+108.878%
2020-07-07	381.8900	389.0700	377.1000	377.1000	-1.551%	9,816	+114.672%
2020-07-06	381.1800	385.7400	380.6200	383.0400	+4.095%	66,453	+111.343%