HFC
HOLLYFRONTIER CORP
stockNYSE
InactiveMar 14, 2022
36.39USD+1.990%(+0.71)4,784,780
HFC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-03-14 | 35.23 | 37.26 | 35.05 | 36.39 | +1.990% | 4,784,780 | 0.000% |
| 2022-03-11 | 35.48 | 37.37 | 35.11 | 35.68 | +0.253% | 4,027,653 | +1.990% |
| 2022-03-10 | 33.84 | 35.72 | 33.04 | 35.59 | +6.049% | 3,806,521 | +2.248% |
| 2022-03-09 | 32.80 | 34.87 | 32.53 | 33.56 | -1.699% | 4,081,880 | +8.433% |
| 2022-03-08 | 30.41 | 34.18 | 30.41 | 34.14 | +16.360% | 6,952,877 | +6.591% |
| 2022-03-07 | 30.75 | 31.02 | 29.19 | 29.34 | -2.687% | 3,809,222 | +24.029% |
| 2022-03-04 | 29.58 | 30.37 | 29.27 | 30.15 | +1.549% | 5,344,174 | +20.697% |
| 2022-03-03 | 30.59 | 31.24 | 29.41 | 29.69 | -3.760% | 3,598,039 | +22.567% |
| 2022-03-02 | 30.38 | 31.32 | 30.23 | 30.85 | +2.731% | 3,143,970 | +17.958% |
| 2022-03-01 | 30.73 | 31.80 | 29.69 | 30.03 | -1.379% | 3,813,922 | +21.179% |
| 2022-02-28 | 29.42 | 30.88 | 29.42 | 30.45 | +2.113% | 3,668,288 | +19.507% |
| 2022-02-25 | 30.06 | 30.50 | 29.14 | 29.82 | -0.101% | 4,359,047 | +22.032% |
| 2022-02-24 | 30.36 | 30.91 | 29.20 | 29.85 | -2.099% | 4,312,024 | +21.910% |
| 2022-02-23 | 32.95 | 33.11 | 30.45 | 30.49 | -11.469% | 8,366,898 | +19.351% |
| 2022-02-22 | 36.48 | 36.60 | 34.12 | 34.44 | -2.794% | 1,981,628 | +5.662% |
| 2022-02-18 | 35.46 | 36.44 | 35.20 | 35.43 | -1.529% | 1,461,359 | +2.710% |
| 2022-02-17 | 36.34 | 36.66 | 35.90 | 35.98 | -1.560% | 1,383,259 | +1.140% |
| 2022-02-16 | 38.61 | 39.39 | 36.53 | 36.55 | -4.169% | 2,084,023 | -0.438% |
| 2022-02-15 | 37.32 | 38.67 | 36.90 | 38.14 | -0.157% | 2,103,975 | -4.588% |
| 2022-02-14 | 38.07 | 38.53 | 37.50 | 38.20 | -1.088% | 2,429,896 | -4.738% |
| 2022-02-11 | 36.38 | 38.64 | 36.09 | 38.62 | +7.070% | 3,345,455 | -5.774% |
| 2022-02-10 | 35.86 | 36.85 | 35.74 | 36.07 | -0.332% | 1,812,481 | +0.887% |
| 2022-02-09 | 36.49 | 36.69 | 36.02 | 36.19 | -0.550% | 2,035,123 | +0.553% |
| 2022-02-08 | 36.93 | 37.21 | 36.03 | 36.39 | -2.177% | 1,823,196 | 0.000% |
| 2022-02-07 | 36.20 | 37.48 | 36.20 | 37.20 | +1.806% | 1,263,753 | -2.177% |
| 2022-02-04 | 36.15 | 36.95 | 35.82 | 36.54 | +1.698% | 1,459,249 | -0.411% |
| 2022-02-03 | 36.95 | 36.95 | 35.92 | 35.93 | -2.549% | 1,221,663 | +1.280% |
| 2022-02-02 | 36.89 | 37.43 | 36.28 | 36.87 | +0.163% | 1,586,325 | -1.302% |
| 2022-02-01 | 34.82 | 36.97 | 34.65 | 36.81 | +4.693% | 1,744,381 | -1.141% |
| 2022-01-31 | 34.91 | 35.39 | 34.17 | 35.16 | +0.428% | 2,047,967 | +3.498% |
| 2022-01-28 | 34.40 | 35.13 | 34.17 | 35.01 | +0.719% | 2,179,815 | +3.942% |
| 2022-01-27 | 35.21 | 35.39 | 33.88 | 34.76 | +1.341% | 1,862,706 | +4.689% |
| 2022-01-26 | 35.20 | 36.04 | 34.08 | 34.30 | -0.953% | 2,408,909 | +6.093% |
| 2022-01-25 | 33.53 | 34.91 | 32.76 | 34.63 | +2.607% | 1,774,666 | +5.082% |
| 2022-01-24 | 33.49 | 33.91 | 32.28 | 33.75 | -0.764% | 2,215,374 | +7.822% |
| 2022-01-21 | 35.07 | 35.22 | 33.76 | 34.01 | -4.035% | 1,791,006 | +6.998% |
| 2022-01-20 | 36.71 | 37.55 | 35.38 | 35.44 | -4.345% | 1,600,485 | +2.681% |
| 2022-01-19 | 38.01 | 38.19 | 36.92 | 37.05 | -1.305% | 1,755,736 | -1.781% |
| 2022-01-18 | 38.19 | 38.72 | 37.21 | 37.54 | -0.345% | 2,296,831 | -3.063% |
| 2022-01-14 | 35.22 | 37.68 | 35.22 | 37.67 | +6.835% | 3,231,035 | -3.398% |
| 2022-01-13 | 34.93 | 35.59 | 34.78 | 35.26 | +1.293% | 1,554,507 | +3.205% |
| 2022-01-12 | 34.76 | 35.22 | 34.51 | 34.81 | -0.429% | 1,418,879 | +4.539% |
| 2022-01-11 | 34.58 | 35.28 | 34.21 | 34.96 | +2.103% | 1,551,572 | +4.090% |
| 2022-01-10 | 33.76 | 34.30 | 33.36 | 34.24 | +1.753% | 2,401,404 | +6.279% |
| 2022-01-07 | 34.05 | 34.42 | 33.45 | 33.65 | -0.591% | 1,575,926 | +8.143% |
| 2022-01-06 | 33.91 | 34.12 | 32.57 | 33.85 | +2.204% | 2,597,548 | +7.504% |
| 2022-01-05 | 33.66 | 33.89 | 32.95 | 33.12 | -0.600% | 2,324,400 | +9.873% |
| 2022-01-04 | 34.42 | 34.68 | 32.96 | 33.32 | -1.624% | 3,430,503 | +9.214% |
| 2022-01-03 | 33.25 | 34.01 | 32.96 | 33.87 | +3.325% | 1,346,318 | +7.440% |
| 2021-12-31 | 32.60 | 33.04 | 32.49 | 32.78 | +0.367% | 690,752 | +11.013% |
| 2021-12-30 | 33.14 | 33.58 | 32.65 | 32.66 | -1.270% | 782,890 | +11.421% |
| 2021-12-29 | 32.70 | 33.45 | 32.48 | 33.08 | +0.700% | 769,947 | +10.006% |
| 2021-12-28 | 32.72 | 33.42 | 32.50 | 32.85 | +1.201% | 898,140 | +10.776% |
| 2021-12-27 | 31.90 | 32.47 | 31.40 | 32.46 | +1.185% | 943,080 | +12.107% |
| 2021-12-23 | 32.44 | 32.66 | 32.06 | 32.08 | -0.125% | 704,602 | +13.435% |
| 2021-12-22 | 32.18 | 32.55 | 31.89 | 32.12 | -0.742% | 894,686 | +13.294% |
| 2021-12-21 | 31.83 | 32.56 | 31.79 | 32.36 | +2.992% | 1,476,019 | +12.454% |
| 2021-12-20 | 30.93 | 31.52 | 30.32 | 31.42 | -1.751% | 1,388,593 | +15.818% |
| 2021-12-17 | 31.11 | 32.11 | 30.79 | 31.98 | +1.653% | 3,001,898 | +13.790% |
| 2021-12-16 | 32.25 | 32.55 | 31.34 | 31.46 | -1.472% | 1,904,700 | +15.671% |
| 2021-12-15 | 31.41 | 32.06 | 30.79 | 31.93 | +0.599% | 1,419,101 | +13.968% |
| 2021-12-14 | 31.81 | 33.01 | 31.61 | 31.74 | -0.813% | 1,829,153 | +14.650% |
| 2021-12-13 | 32.65 | 32.90 | 31.88 | 32.00 | -3.352% | 1,331,351 | +13.719% |
| 2021-12-10 | 33.12 | 33.15 | 32.19 | 33.11 | +1.814% | 1,131,092 | +9.906% |
| 2021-12-09 | 32.24 | 32.72 | 32.20 | 32.52 | -1.215% | 1,243,759 | +11.900% |
| 2021-12-08 | 33.54 | 33.85 | 32.82 | 32.92 | -1.643% | 1,644,531 | +10.541% |
| 2021-12-07 | 33.72 | 35.06 | 33.23 | 33.47 | +0.330% | 2,294,372 | +8.724% |
| 2021-12-06 | 32.80 | 33.81 | 32.49 | 33.36 | +3.699% | 1,307,766 | +9.083% |
| 2021-12-03 | 33.94 | 34.29 | 31.80 | 32.17 | -3.884% | 1,967,126 | +13.118% |
| 2021-12-02 | 32.42 | 33.86 | 32.11 | 33.47 | +3.271% | 2,033,364 | +8.724% |
| 2021-12-01 | 33.21 | 34.36 | 32.40 | 32.41 | +0.278% | 3,191,358 | +12.280% |
| 2021-11-30 | 31.35 | 32.52 | 31.11 | 32.32 | +1.063% | 2,995,805 | +12.593% |
| 2021-11-29 | 32.58 | 32.94 | 31.65 | 31.98 | +0.788% | 1,371,837 | +13.790% |
| 2021-11-26 | 31.60 | 32.05 | 30.65 | 31.73 | -6.567% | 1,480,725 | +14.686% |
| 2021-11-24 | 33.00 | 34.16 | 33.00 | 33.96 | +2.013% | 1,258,176 | +7.155% |
| 2021-11-23 | 32.52 | 33.63 | 32.49 | 33.29 | +4.325% | 1,802,165 | +9.312% |
| 2021-11-22 | 30.97 | 32.47 | 30.94 | 31.91 | +2.308% | 1,988,057 | +14.039% |
| 2021-11-19 | 31.46 | 32.00 | 30.79 | 31.19 | -4.149% | 1,849,969 | +16.672% |
| 2021-11-18 | 32.21 | 32.78 | 32.00 | 32.54 | 0.000% | 1,339,259 | +11.832% |
| 2021-11-17 | 34.41 | 34.47 | 32.46 | 32.54 | -6.117% | 2,144,755 | +11.832% |
| 2021-11-16 | 35.16 | 35.24 | 34.41 | 34.66 | +0.173% | 1,564,830 | +4.991% |
| 2021-11-15 | 34.74 | 35.07 | 34.13 | 34.60 | +0.087% | 1,420,916 | +5.173% |
| 2021-11-12 | 33.34 | 34.70 | 33.34 | 34.57 | +2.582% | 1,878,628 | +5.265% |
| 2021-11-11 | 33.47 | 34.18 | 33.27 | 33.70 | +0.597% | 940,357 | +7.982% |
| 2021-11-10 | 33.96 | 34.41 | 33.35 | 33.50 | -1.355% | 1,622,593 | +8.627% |
| 2021-11-09 | 33.52 | 34.12 | 33.34 | 33.96 | +1.252% | 1,377,029 | +7.155% |
| 2021-11-08 | 33.40 | 34.28 | 33.18 | 33.54 | +1.729% | 1,632,629 | +8.497% |
| 2021-11-05 | 33.00 | 33.41 | 32.60 | 32.97 | +1.696% | 1,923,667 | +10.373% |
| 2021-11-04 | 34.67 | 34.79 | 32.06 | 32.42 | -4.366% | 2,489,140 | +12.246% |
| 2021-11-03 | 33.52 | 34.80 | 33.17 | 33.90 | +0.296% | 3,042,096 | +7.345% |
| 2021-11-02 | 33.90 | 34.35 | 33.53 | 33.80 | -1.198% | 2,203,259 | +7.663% |
| 2021-11-01 | 34.21 | 34.81 | 34.03 | 34.21 | +1.213% | 2,135,867 | +6.372% |
| 2021-10-29 | 34.15 | 34.15 | 33.27 | 33.80 | -0.530% | 2,266,403 | +7.663% |
| 2021-10-28 | 34.10 | 34.68 | 33.56 | 33.98 | -0.585% | 2,022,872 | +7.092% |
| 2021-10-27 | 35.53 | 35.73 | 33.97 | 34.18 | -5.658% | 1,882,126 | +6.466% |
| 2021-10-26 | 37.15 | 37.46 | 36.12 | 36.23 | -2.555% | 1,447,514 | +0.442% |
| 2021-10-25 | 36.82 | 37.39 | 36.73 | 37.18 | +1.752% | 1,304,321 | -2.125% |
| 2021-10-22 | 36.71 | 36.84 | 35.83 | 36.54 | -0.082% | 983,876 | -0.411% |
| 2021-10-21 | 36.96 | 37.63 | 36.27 | 36.57 | -2.193% | 1,158,642 | -0.492% |
| 2021-10-20 | 37.19 | 37.92 | 36.89 | 37.39 | -0.373% | 2,199,015 | -2.675% |
| 2021-10-19 | 37.13 | 37.68 | 36.78 | 37.53 | +2.234% | 1,295,698 | -3.038% |
| 2021-10-18 | 36.69 | 37.28 | 36.36 | 36.71 | +0.741% | 1,029,782 | -0.872% |
| 2021-10-15 | 37.06 | 37.48 | 36.43 | 36.44 | -1.005% | 1,840,327 | -0.137% |
| 2021-10-14 | 36.08 | 36.84 | 35.69 | 36.81 | +4.514% | 1,455,850 | -1.141% |
| 2021-10-13 | 34.91 | 35.33 | 34.04 | 35.22 | +0.171% | 1,607,555 | +3.322% |
| 2021-10-12 | 34.37 | 35.41 | 34.27 | 35.16 | +2.091% | 1,187,525 | +3.498% |
| 2021-10-11 | 35.28 | 35.35 | 34.40 | 34.44 | -0.721% | 1,604,459 | +5.662% |
| 2021-10-08 | 34.60 | 35.07 | 34.18 | 34.69 | +1.226% | 1,704,808 | +4.901% |
| 2021-10-07 | 34.81 | 35.01 | 33.94 | 34.27 | -1.211% | 1,989,904 | +6.186% |
| 2021-10-06 | 33.73 | 35.21 | 33.04 | 34.69 | +1.820% | 2,552,362 | +4.901% |
| 2021-10-05 | 34.77 | 34.92 | 33.40 | 34.07 | -0.555% | 1,833,745 | +6.810% |
| 2021-10-04 | 34.37 | 35.08 | 33.91 | 34.26 | +1.032% | 2,428,355 | +6.217% |
| 2021-10-01 | 33.28 | 34.35 | 33.22 | 33.91 | +2.354% | 1,298,266 | +7.313% |
| 2021-09-30 | 32.69 | 33.45 | 32.32 | 33.13 | +1.315% | 1,193,604 | +9.840% |
| 2021-09-29 | 33.21 | 33.21 | 32.50 | 32.70 | -1.298% | 855,724 | +11.284% |
| 2021-09-28 | 33.85 | 33.93 | 32.99 | 33.13 | -0.897% | 1,899,094 | +9.840% |
| 2021-09-27 | 33.18 | 33.97 | 32.99 | 33.43 | +3.466% | 1,339,510 | +8.854% |
| 2021-09-24 | 32.00 | 32.53 | 31.66 | 32.31 | -0.093% | 778,331 | +12.628% |
| 2021-09-23 | 31.84 | 32.65 | 31.64 | 32.34 | +1.316% | 1,580,264 | +12.523% |
| 2021-09-22 | 30.64 | 32.53 | 30.44 | 31.92 | +6.258% | 2,614,524 | +14.004% |
| 2021-09-21 | 30.16 | 30.43 | 29.35 | 30.04 | +0.839% | 993,046 | +21.138% |
| 2021-09-20 | 29.60 | 30.61 | 29.30 | 29.79 | -2.933% | 1,617,134 | +22.155% |
| 2021-09-17 | 30.58 | 31.35 | 30.55 | 30.69 | -0.098% | 2,740,879 | +18.573% |
| 2021-09-16 | 31.12 | 31.18 | 30.46 | 30.72 | -1.063% | 1,606,762 | +18.457% |
| 2021-09-15 | 30.50 | 31.24 | 30.30 | 31.05 | +3.225% | 1,573,341 | +17.198% |
| 2021-09-14 | 31.13 | 31.13 | 30.03 | 30.08 | -1.924% | 1,329,707 | +20.977% |
| 2021-09-13 | 30.00 | 30.82 | 29.95 | 30.67 | +3.860% | 1,375,690 | +18.650% |
| 2021-09-10 | 30.48 | 30.49 | 29.36 | 29.53 | -1.369% | 1,125,258 | +23.231% |
| 2021-09-09 | 29.98 | 30.67 | 29.50 | 29.94 | -1.123% | 1,689,539 | +21.543% |
| 2021-09-08 | 31.13 | 31.22 | 30.20 | 30.28 | -2.323% | 1,321,897 | +20.178% |
| 2021-09-07 | 30.69 | 31.82 | 30.64 | 31.00 | +0.879% | 1,365,042 | +17.387% |
| 2021-09-03 | 31.50 | 31.81 | 30.52 | 30.73 | -2.258% | 1,508,121 | +18.418% |
| 2021-09-02 | 31.73 | 32.17 | 31.25 | 31.44 | +0.802% | 1,375,773 | +15.744% |
| 2021-09-01 | 32.39 | 32.54 | 30.96 | 31.19 | -3.526% | 1,622,349 | +16.672% |
| 2021-08-31 | 31.80 | 32.71 | 31.64 | 32.33 | +0.842% | 2,003,791 | +12.558% |
| 2021-08-30 | 32.82 | 33.04 | 32.03 | 32.06 | -1.566% | 1,562,671 | +13.506% |
| 2021-08-27 | 31.20 | 33.11 | 31.20 | 32.57 | +5.473% | 1,960,847 | +11.729% |
| 2021-08-26 | 31.00 | 31.20 | 30.36 | 30.88 | -1.999% | 2,358,736 | +17.843% |
| 2021-08-25 | 31.24 | 32.01 | 30.95 | 31.51 | +1.416% | 1,371,671 | +15.487% |
| 2021-08-24 | 30.70 | 31.20 | 30.52 | 31.07 | +2.238% | 1,460,319 | +17.123% |
| 2021-08-23 | 29.74 | 30.43 | 29.70 | 30.39 | +5.301% | 1,774,391 | +19.743% |
| 2021-08-20 | 27.92 | 29.19 | 27.76 | 28.86 | +2.195% | 2,495,425 | +26.091% |
| 2021-08-19 | 28.27 | 28.48 | 27.83 | 28.24 | -2.114% | 2,159,843 | +28.860% |
| 2021-08-18 | 29.76 | 30.06 | 28.81 | 28.85 | -2.862% | 2,096,206 | +26.135% |
| 2021-08-17 | 29.51 | 30.14 | 29.39 | 29.70 | -0.602% | 1,592,159 | +22.525% |
| 2021-08-16 | 29.92 | 30.26 | 29.55 | 29.88 | -1.678% | 2,400,114 | +21.787% |
| 2021-08-13 | 30.26 | 30.93 | 30.12 | 30.39 | +0.896% | 2,878,651 | +19.743% |
| 2021-08-12 | 30.25 | 30.66 | 29.68 | 30.12 | +0.635% | 2,335,268 | +20.817% |
| 2021-08-11 | 29.75 | 30.03 | 29.20 | 29.93 | +1.595% | 1,697,345 | +21.584% |
| 2021-08-10 | 29.00 | 29.46 | 28.73 | 29.46 | +2.434% | 1,843,902 | +23.523% |
| 2021-08-09 | 28.47 | 28.89 | 27.98 | 28.76 | -0.896% | 1,989,113 | +26.530% |
| 2021-08-06 | 30.01 | 30.11 | 28.93 | 29.02 | -1.293% | 2,276,105 | +25.396% |
| 2021-08-05 | 29.09 | 30.33 | 28.89 | 29.40 | +2.797% | 2,337,317 | +23.776% |
| 2021-08-04 | 28.61 | 29.30 | 28.06 | 28.60 | -3.248% | 3,091,506 | +27.238% |
| 2021-08-03 | 28.18 | 29.61 | 27.83 | 29.56 | +2.142% | 3,423,612 | +23.106% |
| 2021-08-02 | 29.57 | 30.39 | 28.91 | 28.94 | -1.565% | 1,489,016 | +25.743% |
| 2021-07-30 | 29.25 | 29.70 | 28.98 | 29.40 | -0.642% | 1,352,220 | +23.776% |
| 2021-07-29 | 30.35 | 30.54 | 29.45 | 29.59 | -0.771% | 1,682,530 | +22.981% |
| 2021-07-28 | 29.33 | 30.17 | 28.99 | 29.82 | +2.404% | 1,529,016 | +22.032% |
| 2021-07-27 | 29.13 | 29.31 | 28.56 | 29.12 | +0.310% | 1,601,277 | +24.966% |
| 2021-07-26 | 28.21 | 29.24 | 28.21 | 29.03 | +3.273% | 1,236,954 | +25.353% |
| 2021-07-23 | 28.00 | 28.23 | 27.67 | 28.11 | +0.501% | 1,319,572 | +29.456% |
| 2021-07-22 | 28.50 | 28.52 | 27.74 | 27.97 | -2.882% | 1,486,772 | +30.104% |
| 2021-07-21 | 28.30 | 29.27 | 28.19 | 28.80 | +3.821% | 1,762,335 | +26.354% |
| 2021-07-20 | 27.59 | 28.26 | 27.28 | 27.74 | +0.544% | 2,149,586 | +31.182% |
| 2021-07-19 | 27.67 | 28.09 | 27.16 | 27.59 | -4.235% | 2,541,724 | +31.896% |
| 2021-07-16 | 30.04 | 30.05 | 28.71 | 28.81 | -2.800% | 1,915,529 | +26.310% |
| 2021-07-15 | 29.57 | 30.03 | 29.34 | 29.64 | -1.364% | 2,681,431 | +22.773% |
| 2021-07-14 | 30.57 | 31.25 | 29.92 | 30.05 | -3.686% | 2,439,161 | +21.098% |
| 2021-07-13 | 31.18 | 31.43 | 30.67 | 31.20 | -0.984% | 1,459,618 | +16.635% |
| 2021-07-12 | 31.10 | 32.01 | 30.73 | 31.51 | -0.505% | 1,552,322 | +15.487% |
| 2021-07-09 | 31.42 | 31.77 | 30.92 | 31.67 | +2.658% | 1,998,204 | +14.904% |
| 2021-07-08 | 30.31 | 31.53 | 30.27 | 30.85 | -0.963% | 3,339,718 | +17.958% |
| 2021-07-07 | 31.03 | 31.57 | 30.11 | 31.15 | -0.064% | 2,873,631 | +16.822% |
| 2021-07-06 | 32.42 | 32.42 | 30.85 | 31.17 | -4.357% | 2,829,150 | +16.747% |
| 2021-07-02 | 33.00 | 33.09 | 32.25 | 32.59 | -1.362% | 1,711,435 | +11.660% |
| 2021-07-01 | 33.67 | 33.86 | 32.69 | 33.04 | +0.426% | 2,355,640 | +10.139% |
| 2021-06-30 | 32.71 | 33.59 | 32.62 | 32.90 | +1.137% | 2,829,058 | +10.608% |
| 2021-06-29 | 32.81 | 33.13 | 32.48 | 32.53 | -0.550% | 1,980,893 | +11.866% |
| 2021-06-28 | 34.35 | 34.44 | 32.47 | 32.71 | -5.708% | 2,837,091 | +11.250% |
| 2021-06-25 | 34.02 | 34.83 | 33.73 | 34.69 | +2.999% | 3,970,226 | +4.901% |
| 2021-06-24 | 34.08 | 34.08 | 33.41 | 33.68 | -0.326% | 2,405,418 | +8.046% |
| 2021-06-23 | 34.45 | 34.81 | 33.78 | 33.79 | -0.967% | 1,784,938 | +7.695% |
| 2021-06-22 | 33.74 | 34.42 | 33.22 | 34.12 | +0.679% | 1,276,172 | +6.653% |
| 2021-06-21 | 32.78 | 33.90 | 32.71 | 33.89 | +4.181% | 1,799,761 | +7.377% |
| 2021-06-18 | 33.15 | 33.51 | 32.48 | 32.53 | -3.700% | 4,504,928 | +11.866% |
| 2021-06-17 | 35.35 | 35.64 | 33.62 | 33.78 | -4.468% | 3,567,212 | +7.726% |
| 2021-06-16 | 34.74 | 36.02 | 34.54 | 35.36 | +1.144% | 2,714,841 | +2.913% |
| 2021-06-15 | 34.01 | 34.97 | 33.99 | 34.96 | +3.371% | 3,134,741 | +4.090% |
| 2021-06-14 | 35.08 | 35.27 | 33.64 | 33.82 | -2.536% | 3,453,347 | +7.599% |
| 2021-06-11 | 35.37 | 36.06 | 34.68 | 34.70 | -0.287% | 2,916,052 | +4.870% |
| 2021-06-10 | 35.98 | 36.15 | 34.54 | 34.80 | -1.388% | 2,239,688 | +4.569% |
| 2021-06-09 | 36.39 | 36.59 | 35.25 | 35.29 | -2.244% | 2,775,132 | +3.117% |
| 2021-06-08 | 35.65 | 36.70 | 35.45 | 36.10 | -0.166% | 2,103,969 | +0.803% |
| 2021-06-07 | 35.91 | 36.91 | 35.80 | 36.16 | +1.203% | 2,637,913 | +0.636% |
| 2021-06-04 | 35.39 | 35.89 | 34.75 | 35.73 | +2.086% | 3,644,548 | +1.847% |
| 2021-06-03 | 35.71 | 37.05 | 34.80 | 35.00 | -2.805% | 44,093,593 | +3.971% |
| 2021-06-02 | 34.32 | 36.07 | 33.87 | 36.01 | +6.068% | 4,177,614 | +1.055% |
| 2021-06-01 | 33.24 | 34.15 | 33.12 | 33.95 | +4.558% | 3,080,346 | +7.187% |
| 2021-05-28 | 32.00 | 32.97 | 31.71 | 32.47 | -1.606% | 11,026,378 | +12.073% |
| 2021-05-27 | 33.06 | 33.63 | 32.75 | 33.00 | -0.151% | 3,825,381 | +10.273% |
| 2021-05-26 | 33.00 | 33.63 | 32.55 | 33.05 | +0.334% | 3,573,954 | +10.106% |
| 2021-05-25 | 34.04 | 34.23 | 32.74 | 32.94 | -3.684% | 1,912,330 | +10.474% |
| 2021-05-24 | 34.27 | 34.55 | 33.68 | 34.20 | +0.618% | 1,255,665 | +6.404% |
| 2021-05-21 | 34.30 | 34.72 | 33.84 | 33.99 | +0.651% | 1,857,677 | +7.061% |
| 2021-05-20 | 33.95 | 34.38 | 33.48 | 33.77 | -2.483% | 2,749,875 | +7.758% |
| 2021-05-19 | 34.68 | 34.81 | 33.74 | 34.63 | -2.834% | 2,129,011 | +5.082% |
| 2021-05-18 | 36.68 | 37.02 | 35.61 | 35.64 | -2.809% | 1,716,129 | +2.104% |
| 2021-05-17 | 35.53 | 36.71 | 35.33 | 36.67 | +2.373% | 2,086,837 | -0.764% |
| 2021-05-14 | 34.35 | 36.00 | 34.35 | 35.82 | +5.726% | 2,373,350 | +1.591% |
| 2021-05-13 | 34.14 | 35.42 | 33.47 | 33.88 | -1.769% | 2,467,056 | +7.409% |
| 2021-05-12 | 34.66 | 36.06 | 34.23 | 34.49 | +0.818% | 2,504,358 | +5.509% |
| 2021-05-11 | 34.38 | 34.95 | 33.82 | 34.21 | -2.619% | 2,393,533 | +6.372% |
| 2021-05-10 | 36.05 | 37.07 | 35.06 | 35.13 | -1.459% | 2,569,964 | +3.587% |
| 2021-05-07 | 34.92 | 35.84 | 34.35 | 35.65 | +0.906% | 3,825,158 | +2.076% |
| 2021-05-06 | 34.83 | 35.39 | 34.21 | 35.33 | +1.874% | 3,166,450 | +3.000% |
| 2021-05-05 | 33.40 | 35.06 | 33.40 | 34.68 | -4.252% | 5,146,471 | +4.931% |
| 2021-05-04 | 36.94 | 37.50 | 36.09 | 36.22 | -2.108% | 2,320,417 | +0.469% |
| 2021-05-03 | 35.55 | 37.27 | 35.50 | 37.00 | +5.714% | 1,696,515 | -1.649% |
| 2021-04-30 | 35.23 | 36.20 | 34.83 | 35.00 | -1.878% | 1,811,107 | +3.971% |
| 2021-04-29 | 36.34 | 36.78 | 35.40 | 35.67 | -0.168% | 1,500,163 | +2.019% |
| 2021-04-28 | 34.78 | 36.14 | 34.69 | 35.73 | +3.296% | 1,954,004 | +1.847% |
| 2021-04-27 | 34.39 | 34.77 | 34.01 | 34.59 | +0.611% | 1,151,113 | +5.204% |
| 2021-04-26 | 34.09 | 34.50 | 33.91 | 34.38 | +0.851% | 1,051,226 | +5.846% |
| 2021-04-23 | 33.48 | 34.26 | 33.09 | 34.09 | +2.434% | 1,969,477 | +6.747% |
| 2021-04-22 | 34.57 | 34.57 | 33.26 | 33.28 | -3.452% | 1,853,357 | +9.345% |
| 2021-04-21 | 33.26 | 34.71 | 33.10 | 34.47 | +2.133% | 1,192,480 | +5.570% |
| 2021-04-20 | 34.66 | 34.73 | 33.06 | 33.75 | -3.212% | 1,464,121 | +7.822% |
| 2021-04-19 | 35.55 | 35.82 | 34.52 | 34.87 | -1.719% | 1,461,627 | +4.359% |
| 2021-04-16 | 35.68 | 36.23 | 34.87 | 35.48 | +0.198% | 1,641,366 | +2.565% |
| 2021-04-15 | 35.34 | 35.62 | 34.48 | 35.41 | -0.141% | 1,448,142 | +2.768% |
| 2021-04-14 | 35.18 | 36.60 | 35.01 | 35.46 | +2.367% | 3,295,188 | +2.623% |
| 2021-04-13 | 34.50 | 34.79 | 34.29 | 34.64 | 0.000% | 1,519,422 | +5.052% |
| 2021-04-12 | 35.32 | 35.98 | 34.55 | 34.64 | -1.507% | 1,492,474 | +5.052% |
| 2021-04-09 | 35.92 | 36.37 | 35.11 | 35.17 | -1.897% | 1,411,975 | +3.469% |
| 2021-04-08 | 36.51 | 36.51 | 35.32 | 35.85 | -2.714% | 1,912,434 | +1.506% |
| 2021-04-07 | 36.81 | 37.13 | 36.28 | 36.85 | -0.217% | 1,245,276 | -1.248% |
| 2021-04-06 | 37.12 | 38.08 | 36.64 | 36.93 | -0.162% | 1,307,593 | -1.462% |
| 2021-04-05 | 37.93 | 38.23 | 36.72 | 36.99 | -2.709% | 1,837,564 | -1.622% |
| 2021-04-01 | 35.98 | 38.09 | 35.84 | 38.02 | +6.260% | 2,842,670 | -4.287% |
| 2021-03-31 | 35.91 | 36.12 | 35.34 | 35.78 | -0.749% | 1,602,572 | +1.705% |
| 2021-03-30 | 35.90 | 36.91 | 35.90 | 36.05 | -0.139% | 1,504,376 | +0.943% |
| 2021-03-29 | 36.28 | 36.78 | 35.60 | 36.10 | -2.247% | 1,173,926 | +0.803% |
| 2021-03-26 | 37.61 | 37.90 | 35.95 | 36.93 | +0.682% | 1,915,495 | -1.462% |
| 2021-03-25 | 34.90 | 36.92 | 34.24 | 36.68 | +2.659% | 2,067,119 | -0.791% |
| 2021-03-24 | 35.90 | 36.94 | 35.62 | 35.73 | +2.027% | 2,268,548 | +1.847% |
| 2021-03-23 | 34.86 | 35.77 | 34.00 | 35.02 | -2.315% | 3,478,753 | +3.912% |
| 2021-03-22 | 36.05 | 36.35 | 35.02 | 35.85 | -1.212% | 1,980,582 | +1.506% |
| 2021-03-19 | 36.34 | 37.13 | 35.74 | 36.29 | +0.806% | 4,008,958 | +0.276% |
| 2021-03-18 | 38.35 | 38.60 | 35.91 | 36.00 | -6.808% | 2,797,698 | +1.083% |
| 2021-03-17 | 39.17 | 39.25 | 37.69 | 38.63 | -1.101% | 3,520,930 | -5.799% |
| 2021-03-16 | 39.82 | 39.90 | 38.67 | 39.06 | -3.627% | 1,806,644 | -6.836% |
| 2021-03-15 | 41.04 | 41.47 | 39.79 | 40.53 | -1.243% | 1,710,319 | -10.215% |
| 2021-03-12 | 41.62 | 41.74 | 40.49 | 41.04 | -0.557% | 1,627,683 | -11.330% |
| 2021-03-11 | 40.85 | 42.39 | 40.67 | 41.27 | +0.732% | 1,680,585 | -11.825% |
| 2021-03-10 | 38.91 | 41.31 | 38.76 | 40.97 | +5.566% | 1,792,866 | -11.179% |
| 2021-03-09 | 40.17 | 41.10 | 38.73 | 38.81 | -4.479% | 2,335,173 | -6.236% |
| 2021-03-08 | 40.48 | 41.70 | 39.56 | 40.63 | +1.651% | 1,673,683 | -10.436% |
| 2021-03-05 | 40.00 | 40.52 | 38.64 | 39.97 | +2.513% | 1,974,323 | -8.957% |
| 2021-03-04 | 39.31 | 40.46 | 38.06 | 38.99 | -0.102% | 2,633,749 | -6.668% |
| 2021-03-03 | 37.55 | 40.07 | 37.40 | 39.03 | +5.544% | 2,726,421 | -6.764% |
| 2021-03-02 | 38.00 | 38.54 | 36.95 | 36.98 | -3.143% | 1,763,490 | -1.595% |
| 2021-03-01 | 38.72 | 38.93 | 37.21 | 38.18 | +0.792% | 2,131,839 | -4.688% |
| 2021-02-26 | 37.55 | 38.56 | 35.96 | 37.88 | -1.380% | 3,285,645 | -3.933% |
| 2021-02-25 | 38.74 | 38.90 | 37.17 | 38.41 | -0.104% | 2,106,799 | -5.259% |
| 2021-02-24 | 39.08 | 39.34 | 37.78 | 38.45 | -1.486% | 3,048,715 | -5.358% |
| 2021-02-23 | 38.49 | 39.44 | 36.71 | 39.03 | +2.982% | 3,096,061 | -6.764% |
| 2021-02-22 | 36.73 | 38.77 | 36.69 | 37.90 | +3.580% | 2,860,441 | -3.984% |
| 2021-02-19 | 33.54 | 36.71 | 33.41 | 36.59 | +9.814% | 3,458,808 | -0.547% |
| 2021-02-18 | 33.52 | 33.80 | 32.63 | 33.32 | -1.157% | 1,540,866 | +9.214% |
| 2021-02-17 | 33.86 | 34.11 | 32.97 | 33.71 | +1.079% | 1,487,078 | +7.950% |
| 2021-02-16 | 32.45 | 33.60 | 32.25 | 33.35 | +5.039% | 1,668,000 | +9.115% |
| 2021-02-12 | 30.93 | 31.79 | 30.93 | 31.75 | +1.405% | 1,481,323 | +14.614% |
| 2021-02-11 | 31.28 | 31.73 | 30.62 | 31.31 | -1.324% | 1,832,322 | +16.225% |
| 2021-02-10 | 31.32 | 31.82 | 30.78 | 31.73 | +1.309% | 1,419,482 | +14.686% |
| 2021-02-09 | 31.71 | 31.79 | 30.79 | 31.32 | -1.910% | 1,797,915 | +16.188% |
| 2021-02-08 | 30.62 | 32.14 | 30.46 | 31.93 | +5.728% | 2,444,960 | +13.968% |
| 2021-02-05 | 30.64 | 30.96 | 30.07 | 30.20 | +0.366% | 1,872,788 | +20.497% |
| 2021-02-04 | 29.77 | 30.23 | 29.45 | 30.09 | +2.277% | 1,997,149 | +20.937% |
| 2021-02-03 | 28.29 | 29.54 | 28.23 | 29.42 | +4.178% | 1,966,738 | +23.691% |
| 2021-02-02 | 28.73 | 29.13 | 28.09 | 28.24 | +0.821% | 2,309,437 | +28.860% |
| 2021-02-01 | 28.84 | 29.11 | 27.39 | 28.01 | -1.581% | 3,271,493 | +29.918% |
| 2021-01-29 | 29.46 | 31.12 | 28.25 | 28.46 | -4.304% | 3,590,431 | +27.864% |
| 2021-01-28 | 31.20 | 31.88 | 29.38 | 29.74 | -3.661% | 3,595,263 | +22.360% |
| 2021-01-27 | 29.49 | 31.31 | 29.35 | 30.87 | +3.003% | 3,289,458 | +17.881% |
| 2021-01-26 | 30.41 | 31.11 | 29.82 | 29.97 | -0.531% | 3,074,231 | +21.421% |
| 2021-01-25 | 28.53 | 30.18 | 28.05 | 30.13 | +3.682% | 3,543,811 | +20.777% |
| 2021-01-22 | 27.86 | 29.11 | 27.69 | 29.06 | +1.325% | 1,372,557 | +25.224% |
| 2021-01-21 | 29.08 | 29.29 | 28.40 | 28.68 | -2.049% | 1,610,593 | +26.883% |
| 2021-01-20 | 29.72 | 29.87 | 28.85 | 29.28 | -0.813% | 2,383,991 | +24.283% |
| 2021-01-19 | 28.55 | 29.92 | 28.17 | 29.52 | +4.644% | 2,626,748 | +23.272% |
| 2021-01-15 | 29.00 | 29.17 | 27.87 | 28.21 | -3.490% | 3,772,193 | +28.997% |
| 2021-01-14 | 26.49 | 29.48 | 26.46 | 29.23 | +10.972% | 3,799,642 | +24.495% |
| 2021-01-13 | 27.19 | 27.19 | 26.03 | 26.34 | -3.693% | 1,801,042 | +38.155% |
| 2021-01-12 | 26.11 | 27.40 | 25.92 | 27.35 | +5.762% | 2,072,561 | +33.053% |
| 2021-01-11 | 24.66 | 26.02 | 24.60 | 25.86 | +1.851% | 1,869,053 | +40.719% |
| 2021-01-08 | 26.42 | 26.45 | 25.17 | 25.39 | -2.795% | 1,475,838 | +43.324% |
| 2021-01-07 | 25.80 | 26.37 | 25.23 | 26.12 | +1.872% | 2,130,030 | +39.319% |
| 2021-01-06 | 26.34 | 26.84 | 25.08 | 25.64 | +0.235% | 2,703,031 | +41.927% |
| 2021-01-05 | 25.52 | 26.62 | 25.41 | 25.58 | +1.227% | 2,651,614 | +42.260% |
| 2021-01-04 | 26.05 | 26.33 | 24.86 | 25.27 | -2.244% | 2,566,457 | +44.005% |
| 2020-12-31 | 25.89 | 26.35 | 25.57 | 25.85 | -0.882% | 1,588,882 | +40.774% |
| 2020-12-30 | 25.30 | 26.20 | 25.28 | 26.08 | +3.205% | 1,292,148 | +39.532% |
| 2020-12-29 | 25.40 | 25.66 | 24.90 | 25.27 | +0.198% | 1,097,958 | +44.005% |
| 2020-12-28 | 25.50 | 26.40 | 25.14 | 25.22 | -0.513% | 1,188,465 | +44.290% |
| 2020-12-24 | 25.40 | 25.50 | 24.99 | 25.35 | -0.393% | 731,580 | +43.550% |
| 2020-12-23 | 24.63 | 25.89 | 24.46 | 25.45 | +4.646% | 1,356,212 | +42.986% |
| 2020-12-22 | 24.65 | 25.08 | 24.28 | 24.32 | -1.975% | 2,108,515 | +49.630% |
| 2020-12-21 | 24.14 | 25.00 | 23.60 | 24.81 | -1.430% | 4,660,121 | +46.675% |
| 2020-12-18 | 25.53 | 25.80 | 24.91 | 25.17 | -1.833% | 8,018,712 | +44.577% |
| 2020-12-17 | 25.73 | 25.97 | 25.23 | 25.64 | +0.313% | 4,876,004 | +41.927% |
| 2020-12-16 | 26.28 | 26.28 | 25.47 | 25.56 | -3.292% | 2,432,627 | +42.371% |
| 2020-12-15 | 26.26 | 26.52 | 25.67 | 26.43 | +2.046% | 3,947,124 | +37.684% |
| 2020-12-14 | 28.00 | 28.16 | 25.73 | 25.90 | -5.750% | 4,653,799 | +40.502% |
| 2020-12-11 | 28.54 | 28.59 | 27.22 | 27.48 | -3.376% | 3,244,165 | +32.424% |
| 2020-12-10 | 27.09 | 28.67 | 27.06 | 28.44 | +4.751% | 3,948,149 | +27.954% |
| 2020-12-09 | 27.39 | 27.91 | 26.29 | 27.15 | +0.296% | 2,948,638 | +34.033% |
| 2020-12-08 | 27.02 | 27.86 | 26.72 | 27.07 | -1.276% | 3,178,779 | +34.429% |
| 2020-12-07 | 28.09 | 28.61 | 27.20 | 27.42 | -3.958% | 2,674,364 | +32.713% |
| 2020-12-04 | 27.66 | 28.77 | 27.56 | 28.55 | +6.173% | 2,957,043 | +27.461% |
| 2020-12-03 | 26.38 | 27.77 | 26.10 | 26.89 | +2.516% | 4,810,118 | +35.329% |
| 2020-12-02 | 23.96 | 26.49 | 23.83 | 26.23 | +8.478% | 5,060,475 | +38.734% |
| 2020-12-01 | 24.26 | 25.23 | 24.04 | 24.18 | +3.378% | 4,968,656 | +50.496% |
| 2020-11-30 | 24.52 | 24.68 | 23.24 | 23.39 | -6.177% | 5,402,199 | +55.579% |
| 2020-11-27 | 25.02 | 25.21 | 24.61 | 24.93 | -1.228% | 2,862,654 | +45.969% |
| 2020-11-25 | 25.41 | 25.52 | 24.69 | 25.24 | -2.171% | 2,124,174 | +44.176% |
| 2020-11-24 | 25.28 | 26.39 | 24.71 | 25.80 | +5.911% | 4,279,646 | +41.047% |
| 2020-11-23 | 22.55 | 24.43 | 22.46 | 24.36 | +9.977% | 3,040,549 | +49.384% |
| 2020-11-20 | 22.45 | 22.73 | 21.91 | 22.15 | -3.191% | 1,775,708 | +64.289% |
| 2020-11-19 | 22.30 | 22.90 | 22.18 | 22.88 | +0.704% | 2,233,870 | +59.047% |
| 2020-11-18 | 23.82 | 24.10 | 22.64 | 22.72 | -3.770% | 2,973,465 | +60.167% |
| 2020-11-17 | 23.63 | 23.68 | 22.78 | 23.61 | -2.317% | 3,113,852 | +54.130% |
| 2020-11-16 | 23.61 | 24.47 | 22.72 | 24.17 | +9.169% | 4,056,663 | +50.559% |
| 2020-11-13 | 20.81 | 22.33 | 20.81 | 22.14 | +7.112% | 2,807,994 | +64.363% |
| 2020-11-12 | 20.90 | 21.58 | 20.36 | 20.67 | -2.958% | 3,154,456 | +76.052% |
| 2020-11-11 | 21.89 | 22.13 | 20.99 | 21.30 | -1.617% | 2,491,501 | +70.845% |
| 2020-11-10 | 22.60 | 22.72 | 20.83 | 21.65 | -4.034% | 4,226,755 | +68.083% |
| 2020-11-09 | 19.49 | 23.20 | 19.49 | 22.56 | +28.401% | 6,552,772 | +61.303% |
| 2020-11-06 | 18.52 | 18.97 | 17.42 | 17.57 | -5.892% | 4,068,006 | +107.114% |
| 2020-11-05 | 18.87 | 19.70 | 18.50 | 18.67 | -0.320% | 3,121,080 | +94.912% |
| 2020-11-04 | 19.05 | 19.68 | 18.42 | 18.73 | -1.680% | 3,429,622 | +94.287% |
| 2020-11-03 | 19.50 | 19.61 | 18.72 | 19.05 | -0.884% | 2,145,806 | +91.024% |
| 2020-11-02 | 18.88 | 19.50 | 18.31 | 19.22 | +3.836% | 2,502,756 | +89.334% |
| 2020-10-30 | 17.71 | 18.55 | 17.65 | 18.51 | +4.047% | 4,461,035 | +96.596% |
| 2020-10-29 | 17.03 | 17.85 | 16.81 | 17.79 | +3.250% | 2,889,310 | +104.553% |
| 2020-10-28 | 18.00 | 18.11 | 17.02 | 17.23 | -7.216% | 3,828,027 | +111.201% |
| 2020-10-27 | 19.24 | 19.34 | 18.48 | 18.57 | -4.180% | 3,407,428 | +95.961% |
| 2020-10-26 | 20.03 | 20.14 | 19.22 | 19.38 | -4.953% | 1,682,745 | +87.771% |
| 2020-10-23 | 20.15 | 20.89 | 20.00 | 20.39 | +2.308% | 1,566,946 | +78.470% |
| 2020-10-22 | 19.02 | 20.01 | 18.55 | 19.93 | +4.073% | 2,238,434 | +82.589% |
| 2020-10-21 | 19.42 | 19.75 | 18.96 | 19.15 | -2.296% | 2,604,423 | +90.026% |
| 2020-10-20 | 19.70 | 20.01 | 19.48 | 19.60 | +0.668% | 1,941,551 | +85.663% |
| 2020-10-19 | 20.11 | 20.27 | 19.45 | 19.47 | -3.423% | 1,863,216 | +86.903% |
| 2020-10-16 | 21.11 | 21.11 | 20.14 | 20.16 | -4.861% | 2,009,370 | +80.506% |
| 2020-10-15 | 20.02 | 21.24 | 19.77 | 21.19 | +3.315% | 3,189,984 | +71.732% |
| 2020-10-14 | 20.00 | 20.89 | 19.95 | 20.51 | +3.325% | 1,916,658 | +77.426% |
| 2020-10-13 | 20.64 | 20.64 | 19.74 | 19.85 | -4.429% | 2,380,230 | +83.325% |
| 2020-10-12 | 20.78 | 20.84 | 20.29 | 20.77 | -0.479% | 1,627,667 | +75.205% |
| 2020-10-09 | 21.64 | 21.85 | 20.82 | 20.87 | -2.930% | 1,901,563 | +74.365% |
| 2020-10-08 | 20.90 | 21.66 | 20.63 | 21.50 | +3.865% | 1,827,024 | +69.256% |
| 2020-10-07 | 20.26 | 20.79 | 19.85 | 20.70 | +2.832% | 2,342,766 | +75.797% |
| 2020-10-06 | 20.38 | 21.02 | 20.06 | 20.13 | +0.499% | 2,303,765 | +80.775% |
| 2020-10-05 | 19.94 | 20.28 | 19.57 | 20.03 | +2.194% | 2,390,825 | +81.677% |
| 2020-10-02 | 18.50 | 19.81 | 18.38 | 19.60 | +3.485% | 2,613,153 | +85.663% |
| 2020-10-01 | 19.39 | 19.60 | 18.59 | 18.94 | -3.907% | 3,057,826 | +92.133% |
| 2020-09-30 | 20.14 | 20.31 | 19.62 | 19.71 | -2.329% | 2,480,902 | +84.627% |
| 2020-09-29 | 20.80 | 20.97 | 19.96 | 20.18 | -3.399% | 1,812,704 | +80.327% |
| 2020-09-28 | 20.59 | 20.98 | 20.37 | 20.89 | +3.672% | 2,458,752 | +74.198% |
| 2020-09-25 | 19.72 | 20.30 | 19.45 | 20.15 | +0.549% | 2,046,924 | +80.596% |
| 2020-09-24 | 19.89 | 20.36 | 19.28 | 20.04 | 0.000% | 2,386,338 | +81.587% |