IHC
Independence Holding Company
stockNYSE
InactiveFeb 15, 2022
57.01USD+0.018%(+0.01)40,135
IHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-02-15 | 56.98 | 57.05 | 56.98 | 57.01 | +0.018% | 40,135 | 0.000% |
| 2022-02-14 | 57.02 | 57.02 | 56.96 | 57.00 | 0.000% | 23,354 | +0.018% |
| 2022-02-11 | 57.02 | 57.02 | 57.00 | 57.00 | +0.018% | 17,110 | +0.018% |
| 2022-02-10 | 57.02 | 57.02 | 56.98 | 56.99 | -0.018% | 10,529 | +0.035% |
| 2022-02-09 | 57.26 | 57.26 | 57.00 | 57.00 | 0.000% | 18,823 | +0.018% |
| 2022-02-08 | 57.03 | 57.04 | 57.00 | 57.00 | +0.018% | 10,506 | +0.018% |
| 2022-02-07 | 57.03 | 57.03 | 56.98 | 56.99 | -0.070% | 11,430 | +0.035% |
| 2022-02-04 | 56.91 | 57.03 | 56.89 | 57.03 | +0.105% | 15,315 | -0.035% |
| 2022-02-03 | 56.95 | 57.02 | 56.95 | 56.97 | +0.070% | 12,448 | +0.070% |
| 2022-02-02 | 56.87 | 57.00 | 56.85 | 56.93 | -0.070% | 12,773 | +0.141% |
| 2022-02-01 | 56.84 | 57.02 | 56.84 | 56.97 | +0.035% | 23,059 | +0.070% |
| 2022-01-31 | 56.84 | 56.95 | 56.84 | 56.95 | +0.088% | 12,821 | +0.105% |
| 2022-01-28 | 56.77 | 56.91 | 56.77 | 56.90 | +0.106% | 31,263 | +0.193% |
| 2022-01-27 | 56.77 | 56.90 | 56.77 | 56.84 | +0.018% | 16,467 | +0.299% |
| 2022-01-26 | 56.78 | 56.85 | 56.77 | 56.83 | +0.035% | 28,207 | +0.317% |
| 2022-01-25 | 56.77 | 56.86 | 56.77 | 56.81 | +0.053% | 27,550 | +0.352% |
| 2022-01-24 | 56.84 | 56.86 | 56.77 | 56.78 | +0.018% | 25,775 | +0.405% |
| 2022-01-21 | 56.77 | 56.86 | 56.77 | 56.77 | +0.018% | 28,129 | +0.423% |
| 2022-01-20 | 56.75 | 56.86 | 56.75 | 56.76 | -0.018% | 17,248 | +0.440% |
| 2022-01-19 | 56.77 | 56.86 | 56.75 | 56.77 | 0.000% | 13,454 | +0.423% |
| 2022-01-18 | 56.75 | 56.86 | 56.75 | 56.77 | -0.035% | 13,875 | +0.423% |
| 2022-01-14 | 56.70 | 56.80 | 56.70 | 56.79 | 0.000% | 22,008 | +0.387% |
| 2022-01-13 | 56.80 | 56.80 | 56.75 | 56.79 | +0.053% | 19,310 | +0.387% |
| 2022-01-12 | 56.78 | 56.86 | 56.73 | 56.76 | -0.141% | 21,108 | +0.440% |
| 2022-01-11 | 56.77 | 56.90 | 56.76 | 56.84 | -0.070% | 16,870 | +0.299% |
| 2022-01-10 | 56.75 | 56.94 | 56.72 | 56.88 | +0.158% | 19,777 | +0.229% |
| 2022-01-07 | 56.72 | 56.89 | 56.72 | 56.79 | +0.159% | 46,587 | +0.387% |
| 2022-01-06 | 56.55 | 56.80 | 56.55 | 56.70 | -0.053% | 22,644 | +0.547% |
| 2022-01-05 | 56.80 | 56.85 | 56.70 | 56.73 | -0.141% | 26,157 | +0.494% |
| 2022-01-04 | 56.88 | 56.90 | 56.80 | 56.81 | -0.123% | 18,667 | +0.352% |
| 2022-01-03 | 56.68 | 57.02 | 56.68 | 56.88 | +0.353% | 97,498 | +0.229% |
| 2021-12-31 | 56.60 | 56.70 | 56.60 | 56.68 | +0.141% | 25,381 | +0.582% |
| 2021-12-30 | 56.60 | 56.65 | 56.55 | 56.60 | +0.053% | 36,578 | +0.724% |
| 2021-12-29 | 56.60 | 56.60 | 56.56 | 56.57 | -0.018% | 31,696 | +0.778% |
| 2021-12-28 | 56.60 | 56.60 | 56.55 | 56.58 | -0.035% | 33,185 | +0.760% |
| 2021-12-27 | 56.65 | 56.65 | 56.55 | 56.60 | +0.018% | 29,912 | +0.724% |
| 2021-12-23 | 56.70 | 56.70 | 56.55 | 56.59 | -0.018% | 21,379 | +0.742% |
| 2021-12-22 | 56.55 | 56.64 | 56.55 | 56.60 | +0.088% | 26,675 | +0.724% |
| 2021-12-21 | 56.55 | 56.62 | 56.53 | 56.55 | +0.018% | 55,087 | +0.813% |
| 2021-12-20 | 56.55 | 56.59 | 56.50 | 56.54 | -0.282% | 29,698 | +0.831% |
| 2021-12-17 | 56.50 | 56.70 | 56.50 | 56.70 | +0.194% | 132,169 | +0.547% |
| 2021-12-16 | 56.62 | 56.69 | 56.54 | 56.59 | -0.194% | 13,802 | +0.742% |
| 2021-12-15 | 56.61 | 56.71 | 56.50 | 56.70 | +0.354% | 23,624 | +0.547% |
| 2021-12-14 | 56.46 | 56.59 | 56.46 | 56.50 | +0.071% | 41,257 | +0.903% |
| 2021-12-13 | 56.49 | 56.50 | 56.46 | 56.46 | 0.000% | 15,086 | +0.974% |
| 2021-12-10 | 56.50 | 56.59 | 56.44 | 56.46 | -0.371% | 140,930 | +0.974% |
| 2021-12-09 | 56.55 | 56.70 | 56.55 | 56.67 | +0.035% | 34,232 | +0.600% |
| 2021-12-08 | 56.71 | 56.82 | 56.65 | 56.65 | -0.159% | 30,195 | +0.635% |
| 2021-12-07 | 56.84 | 56.84 | 56.74 | 56.74 | +0.053% | 23,823 | +0.476% |
| 2021-12-06 | 56.64 | 56.78 | 56.64 | 56.71 | +0.141% | 15,876 | +0.529% |
| 2021-12-03 | 56.67 | 56.73 | 56.55 | 56.63 | +0.124% | 10,895 | +0.671% |
| 2021-12-02 | 56.60 | 56.72 | 56.42 | 56.56 | +0.106% | 25,505 | +0.796% |
| 2021-12-01 | 56.56 | 56.62 | 56.50 | 56.50 | 0.000% | 18,152 | +0.903% |
| 2021-11-30 | 56.50 | 56.60 | 56.50 | 56.50 | 0.000% | 21,632 | +0.903% |
| 2021-11-29 | 56.65 | 56.72 | 56.50 | 56.50 | -0.353% | 20,571 | +0.903% |
| 2021-11-26 | 56.48 | 56.71 | 56.40 | 56.70 | +0.088% | 20,384 | +0.547% |
| 2021-11-24 | 56.48 | 56.72 | 56.40 | 56.65 | -0.071% | 11,524 | +0.635% |
| 2021-11-23 | 56.40 | 56.71 | 56.40 | 56.69 | +0.319% | 54,777 | +0.564% |
| 2021-11-22 | 56.50 | 56.80 | 56.50 | 56.51 | +0.018% | 16,010 | +0.885% |
| 2021-11-19 | 56.50 | 56.71 | 56.50 | 56.50 | -0.141% | 8,018 | +0.903% |
| 2021-11-18 | 56.48 | 56.79 | 56.40 | 56.58 | +0.142% | 84,334 | +0.760% |
| 2021-11-17 | 56.67 | 56.84 | 56.48 | 56.50 | -0.598% | 34,624 | +0.903% |
| 2021-11-16 | 56.46 | 57.43 | 56.46 | 56.84 | +0.477% | 28,475 | +0.299% |
| 2021-11-15 | 56.59 | 56.66 | 56.45 | 56.57 | -0.124% | 56,188 | +0.778% |
| 2021-11-12 | 56.49 | 57.24 | 56.49 | 56.64 | +0.319% | 23,749 | +0.653% |
| 2021-11-11 | 56.42 | 56.60 | 56.28 | 56.46 | +0.071% | 58,849 | +0.974% |
| 2021-11-10 | 56.60 | 56.79 | 53.96 | 56.42 | +14.745% | 357,296 | +1.046% |
| 2021-11-09 | 49.11 | 49.17 | 49.11 | 49.17 | -0.667% | 17,713 | +15.945% |
| 2021-11-08 | 48.88 | 49.50 | 48.88 | 49.50 | 0.000% | 12,924 | +15.172% |
| 2021-11-05 | 49.74 | 49.74 | 49.35 | 49.50 | +0.406% | 11,652 | +15.172% |
| 2021-11-04 | 49.30 | 49.44 | 49.25 | 49.30 | -0.865% | 4,585 | +15.639% |
| 2021-11-03 | 49.33 | 49.74 | 49.28 | 49.73 | +0.201% | 7,986 | +14.639% |
| 2021-11-02 | 49.45 | 49.63 | 49.07 | 49.63 | +0.669% | 4,503 | +14.870% |
| 2021-11-01 | 49.51 | 49.51 | 49.30 | 49.30 | +0.510% | 4,563 | +15.639% |
| 2021-10-29 | 49.34 | 49.34 | 49.05 | 49.05 | -0.406% | 2,616 | +16.228% |
| 2021-10-28 | 49.30 | 49.30 | 49.25 | 49.25 | +1.067% | 6,058 | +15.756% |
| 2021-10-27 | 48.41 | 49.00 | 48.41 | 48.73 | -0.021% | 10,707 | +16.992% |
| 2021-10-26 | 48.50 | 49.00 | 48.44 | 48.74 | +0.309% | 14,741 | +16.968% |
| 2021-10-25 | 48.75 | 48.95 | 48.50 | 48.59 | -0.082% | 3,693 | +17.329% |
| 2021-10-22 | 48.31 | 48.88 | 48.31 | 48.63 | +0.330% | 2,512 | +17.232% |
| 2021-10-21 | 49.07 | 49.07 | 48.35 | 48.47 | -1.223% | 6,142 | +17.619% |
| 2021-10-20 | 49.29 | 49.30 | 49.07 | 49.07 | -0.708% | 2,238 | +16.181% |
| 2021-10-19 | 49.34 | 49.71 | 49.34 | 49.42 | +0.061% | 1,440 | +15.358% |
| 2021-10-18 | 49.16 | 49.39 | 49.03 | 49.39 | +0.468% | 1,670 | +15.428% |
| 2021-10-15 | 49.75 | 49.75 | 49.14 | 49.16 | -1.106% | 9,985 | +15.968% |
| 2021-10-14 | 49.35 | 49.75 | 49.35 | 49.71 | +0.832% | 4,582 | +14.685% |
| 2021-10-13 | 49.31 | 49.31 | 49.04 | 49.30 | -0.263% | 2,025 | +15.639% |
| 2021-10-12 | 49.57 | 49.57 | 49.29 | 49.43 | +0.488% | 1,640 | +15.335% |
| 2021-10-11 | 49.11 | 49.22 | 49.11 | 49.19 | +0.020% | 1,305 | +15.898% |
| 2021-10-08 | 49.12 | 49.43 | 49.07 | 49.18 | -0.041% | 1,750 | +15.921% |
| 2021-10-07 | 49.42 | 49.66 | 49.20 | 49.20 | +0.102% | 4,368 | +15.874% |
| 2021-10-06 | 49.10 | 49.15 | 49.10 | 49.15 | -0.687% | 1,622 | +15.992% |
| 2021-10-05 | 49.09 | 49.49 | 49.09 | 49.49 | +0.651% | 4,953 | +15.195% |
| 2021-10-04 | 49.30 | 49.30 | 49.07 | 49.17 | -0.061% | 4,495 | +15.945% |
| 2021-10-01 | 49.52 | 49.62 | 49.00 | 49.20 | -0.786% | 11,459 | +15.874% |
| 2021-09-30 | 49.72 | 49.72 | 49.59 | 49.59 | -0.181% | 2,047 | +14.963% |
| 2021-09-29 | 49.50 | 49.75 | 49.50 | 49.68 | +0.222% | 4,003 | +14.754% |
| 2021-09-28 | 49.50 | 49.69 | 49.50 | 49.57 | +0.793% | 17,564 | +15.009% |
| 2021-09-27 | 49.32 | 49.73 | 49.18 | 49.18 | -0.041% | 7,178 | +15.921% |
| 2021-09-24 | 49.15 | 49.20 | 49.05 | 49.20 | +0.163% | 3,251 | +15.874% |
| 2021-09-23 | 49.15 | 49.60 | 49.02 | 49.12 | +0.041% | 13,261 | +16.063% |
| 2021-09-22 | 49.12 | 49.12 | 49.00 | 49.10 | -0.224% | 4,571 | +16.110% |
| 2021-09-21 | 49.67 | 49.67 | 49.02 | 49.21 | -0.081% | 1,369 | +15.850% |
| 2021-09-20 | 49.30 | 49.33 | 48.55 | 49.25 | -1.025% | 15,026 | +15.756% |
| 2021-09-17 | 48.14 | 49.76 | 48.00 | 49.76 | +3.645% | 111,297 | +14.570% |
| 2021-09-16 | 48.44 | 48.57 | 48.00 | 48.01 | -0.785% | 19,225 | +18.746% |
| 2021-09-15 | 48.75 | 49.29 | 48.39 | 48.39 | -1.144% | 24,835 | +17.814% |
| 2021-09-14 | 49.08 | 49.13 | 48.75 | 48.95 | -0.508% | 17,148 | +16.466% |
| 2021-09-13 | 49.54 | 49.54 | 49.02 | 49.20 | -0.122% | 19,277 | +15.874% |
| 2021-09-10 | 49.45 | 49.55 | 49.25 | 49.26 | +0.020% | 23,308 | +15.733% |
| 2021-09-09 | 49.55 | 49.55 | 49.25 | 49.25 | -0.706% | 36,911 | +15.756% |
| 2021-09-08 | 49.51 | 49.70 | 49.50 | 49.60 | -0.261% | 17,402 | +14.940% |
| 2021-09-07 | 49.53 | 49.85 | 49.50 | 49.73 | +0.262% | 19,289 | +14.639% |
| 2021-09-03 | 49.94 | 49.94 | 49.41 | 49.60 | -0.201% | 22,120 | +14.940% |
| 2021-09-02 | 49.70 | 49.93 | 49.70 | 49.70 | -0.101% | 15,815 | +14.708% |
| 2021-09-01 | 49.98 | 50.45 | 49.70 | 49.75 | -0.460% | 21,347 | +14.593% |
| 2021-08-31 | 49.95 | 50.02 | 49.35 | 49.98 | +0.160% | 52,475 | +14.066% |
| 2021-08-30 | 50.50 | 50.96 | 49.79 | 49.90 | +18.781% | 176,676 | +14.248% |
| 2021-08-27 | 42.00 | 42.75 | 41.88 | 42.01 | +0.143% | 15,195 | +35.706% |
| 2021-08-26 | 42.00 | 42.50 | 41.64 | 41.95 | +0.095% | 11,015 | +35.900% |
| 2021-08-25 | 41.75 | 42.36 | 41.70 | 41.91 | +0.745% | 7,104 | +36.030% |
| 2021-08-24 | 41.82 | 42.23 | 41.60 | 41.60 | -1.585% | 15,380 | +37.043% |
| 2021-08-23 | 41.10 | 42.29 | 41.01 | 42.27 | +3.198% | 24,908 | +34.871% |
| 2021-08-20 | 40.85 | 41.67 | 40.38 | 40.96 | -0.122% | 13,856 | +39.185% |
| 2021-08-19 | 41.83 | 41.83 | 40.83 | 41.01 | -0.024% | 15,983 | +39.015% |
| 2021-08-18 | 41.87 | 42.50 | 41.02 | 41.02 | -1.014% | 5,181 | +38.981% |
| 2021-08-17 | 42.42 | 42.80 | 41.44 | 41.44 | -2.218% | 7,149 | +37.572% |
| 2021-08-16 | 42.88 | 42.88 | 42.00 | 42.38 | -1.556% | 5,823 | +34.521% |
| 2021-08-13 | 43.40 | 44.07 | 43.05 | 43.05 | -1.125% | 4,260 | +32.427% |
| 2021-08-12 | 43.48 | 43.54 | 43.17 | 43.54 | +0.092% | 2,442 | +30.937% |
| 2021-08-11 | 43.90 | 44.42 | 43.10 | 43.50 | 0.000% | 11,101 | +31.057% |
| 2021-08-10 | 44.00 | 44.00 | 43.10 | 43.50 | -1.293% | 5,929 | +31.057% |
| 2021-08-09 | 45.26 | 45.26 | 44.07 | 44.07 | -2.608% | 1,392 | +29.362% |
| 2021-08-06 | 45.62 | 46.34 | 45.25 | 45.25 | +0.556% | 1,986 | +25.989% |
| 2021-08-05 | 43.60 | 45.00 | 43.60 | 45.00 | +1.078% | 2,022 | +26.689% |
| 2021-08-04 | 44.12 | 44.52 | 43.97 | 44.52 | +0.383% | 3,562 | +28.055% |
| 2021-08-03 | 44.30 | 44.35 | 44.30 | 44.35 | +0.294% | 925 | +28.546% |
| 2021-08-02 | 44.25 | 44.92 | 43.00 | 44.22 | -1.162% | 9,889 | +28.924% |
| 2021-07-30 | 44.50 | 44.74 | 44.20 | 44.74 | +1.336% | 4,868 | +27.425% |
| 2021-07-29 | 44.58 | 44.63 | 43.67 | 44.15 | -1.076% | 2,821 | +29.128% |
| 2021-07-28 | 44.50 | 44.65 | 44.50 | 44.63 | +1.432% | 2,431 | +27.739% |
| 2021-07-27 | 43.51 | 44.48 | 43.51 | 44.00 | +1.149% | 4,000 | +29.568% |
| 2021-07-26 | 44.09 | 44.09 | 43.50 | 43.50 | -1.917% | 1,126 | +31.057% |
| 2021-07-23 | 44.00 | 44.35 | 43.96 | 44.35 | +0.727% | 3,669 | +28.546% |
| 2021-07-22 | 44.53 | 44.83 | 44.03 | 44.03 | -3.146% | 12,086 | +29.480% |
| 2021-07-21 | 46.00 | 46.58 | 45.46 | 45.46 | -0.263% | 7,070 | +25.407% |
| 2021-07-20 | 45.00 | 46.30 | 44.98 | 45.58 | +3.146% | 20,774 | +25.077% |
| 2021-07-19 | 44.84 | 45.28 | 44.19 | 44.19 | -2.943% | 10,575 | +29.011% |
| 2021-07-16 | 47.60 | 47.60 | 44.42 | 45.53 | -3.004% | 9,222 | +25.214% |
| 2021-07-15 | 47.00 | 47.26 | 46.59 | 46.94 | +0.192% | 14,472 | +21.453% |
| 2021-07-14 | 45.00 | 48.75 | 45.00 | 46.85 | +4.111% | 28,032 | +21.686% |
| 2021-07-13 | 45.09 | 45.20 | 44.88 | 45.00 | -0.089% | 9,999 | +26.689% |
| 2021-07-12 | 45.66 | 45.76 | 44.96 | 45.04 | -0.310% | 3,600 | +26.576% |
| 2021-07-09 | 46.30 | 46.30 | 45.18 | 45.18 | -1.654% | 6,063 | +26.184% |
| 2021-07-08 | 46.57 | 47.25 | 45.94 | 45.94 | -2.255% | 9,995 | +24.097% |
| 2021-07-07 | 46.71 | 47.61 | 46.71 | 47.00 | +1.010% | 11,177 | +21.298% |
| 2021-07-06 | 46.50 | 46.76 | 46.33 | 46.53 | +0.065% | 8,517 | +22.523% |
| 2021-07-02 | 46.51 | 46.76 | 46.50 | 46.50 | -0.022% | 5,561 | +22.602% |
| 2021-07-01 | 46.52 | 46.84 | 46.50 | 46.51 | +0.410% | 14,145 | +22.576% |
| 2021-06-30 | 46.50 | 46.64 | 46.32 | 46.32 | -0.601% | 20,300 | +23.079% |
| 2021-06-29 | 46.56 | 46.71 | 46.37 | 46.60 | -0.534% | 20,249 | +22.339% |
| 2021-06-28 | 46.34 | 46.86 | 45.76 | 46.85 | +0.753% | 21,583 | +21.686% |
| 2021-06-25 | 46.00 | 46.52 | 45.98 | 46.50 | +0.541% | 78,478 | +22.602% |
| 2021-06-24 | 45.01 | 46.25 | 44.71 | 46.25 | +3.007% | 17,544 | +23.265% |
| 2021-06-23 | 41.97 | 45.01 | 41.97 | 44.90 | +5.325% | 16,438 | +26.971% |
| 2021-06-22 | 42.42 | 43.00 | 42.23 | 42.63 | -0.860% | 10,762 | +33.732% |
| 2021-06-21 | 42.69 | 43.40 | 42.38 | 43.00 | +0.538% | 15,722 | +32.581% |
| 2021-06-18 | 42.59 | 43.02 | 41.91 | 42.77 | -0.950% | 19,903 | +33.294% |
| 2021-06-17 | 43.88 | 44.33 | 43.14 | 43.18 | -1.595% | 12,225 | +32.029% |
| 2021-06-16 | 44.61 | 44.92 | 43.54 | 43.88 | -1.548% | 11,286 | +29.923% |
| 2021-06-15 | 45.64 | 45.64 | 44.31 | 44.57 | -1.416% | 7,727 | +27.911% |
| 2021-06-14 | 46.60 | 46.60 | 45.21 | 45.21 | -2.354% | 5,807 | +26.100% |
| 2021-06-11 | 46.20 | 46.98 | 46.07 | 46.30 | -1.026% | 8,120 | +23.132% |
| 2021-06-10 | 46.91 | 47.08 | 46.41 | 46.78 | +0.950% | 9,871 | +21.868% |
| 2021-06-09 | 46.14 | 47.21 | 46.14 | 46.34 | -1.152% | 13,005 | +23.025% |
| 2021-06-08 | 47.00 | 47.04 | 46.75 | 46.88 | +0.278% | 6,971 | +21.608% |
| 2021-06-07 | 45.69 | 47.11 | 45.23 | 46.75 | +2.522% | 12,080 | +21.947% |
| 2021-06-04 | 46.27 | 46.27 | 45.60 | 45.60 | -2.146% | 5,101 | +25.022% |
| 2021-06-03 | 47.00 | 47.00 | 45.74 | 46.60 | +1.304% | 6,491 | +22.339% |
| 2021-06-02 | 45.21 | 46.23 | 44.77 | 46.00 | +3.047% | 14,086 | +23.935% |
| 2021-06-01 | 44.02 | 45.14 | 44.02 | 44.64 | +1.408% | 12,826 | +27.711% |
| 2021-05-28 | 44.51 | 45.01 | 44.02 | 44.02 | +0.045% | 3,195 | +29.509% |
| 2021-05-27 | 45.79 | 45.79 | 44.00 | 44.00 | -3.678% | 22,813 | +29.568% |
| 2021-05-26 | 45.42 | 46.10 | 45.39 | 45.68 | +0.418% | 8,169 | +24.803% |
| 2021-05-25 | 45.93 | 46.52 | 45.49 | 45.49 | -1.109% | 7,588 | +25.324% |
| 2021-05-24 | 46.00 | 47.48 | 46.00 | 46.00 | -2.128% | 10,531 | +23.935% |
| 2021-05-21 | 48.26 | 48.26 | 47.00 | 47.00 | -2.104% | 7,372 | +21.298% |
| 2021-05-20 | 44.50 | 48.06 | 44.41 | 48.01 | +7.815% | 18,642 | +18.746% |
| 2021-05-19 | 44.70 | 44.84 | 44.00 | 44.53 | -0.580% | 10,499 | +28.026% |
| 2021-05-18 | 44.84 | 45.00 | 44.60 | 44.79 | +0.765% | 5,446 | +27.283% |
| 2021-05-17 | 44.38 | 44.50 | 44.24 | 44.45 | +0.293% | 6,316 | +28.256% |
| 2021-05-14 | 44.09 | 44.52 | 44.09 | 44.32 | +0.522% | 2,617 | +28.633% |
| 2021-05-13 | 43.81 | 45.31 | 43.81 | 44.09 | +1.872% | 10,508 | +29.304% |
| 2021-05-12 | 43.77 | 44.13 | 43.28 | 43.28 | -0.322% | 3,856 | +31.724% |
| 2021-05-11 | 43.73 | 44.30 | 43.42 | 43.42 | -1.542% | 3,816 | +31.299% |
| 2021-05-10 | 44.99 | 44.99 | 44.10 | 44.10 | -1.978% | 3,372 | +29.274% |
| 2021-05-07 | 44.24 | 44.99 | 44.19 | 44.99 | +2.227% | 1,456 | +26.717% |
| 2021-05-06 | 44.99 | 44.99 | 44.01 | 44.01 | -1.741% | 2,132 | +29.539% |
| 2021-05-05 | 45.25 | 45.00 | 44.50 | 44.79 | +0.674% | 2,225 | +27.283% |
| 2021-05-04 | 44.50 | 44.50 | 43.24 | 44.49 | -0.448% | 5,644 | +28.141% |
| 2021-05-03 | 43.98 | 44.99 | 43.98 | 44.69 | +1.568% | 6,542 | +27.568% |
| 2021-04-30 | 43.03 | 44.13 | 43.03 | 44.00 | +0.091% | 14,395 | +29.568% |
| 2021-04-29 | 43.66 | 43.96 | 43.62 | 43.96 | +1.454% | 1,800 | +29.686% |
| 2021-04-28 | 43.89 | 44.00 | 42.99 | 43.33 | +0.139% | 7,969 | +31.572% |
| 2021-04-27 | 44.10 | 44.70 | 43.27 | 43.27 | -2.742% | 5,183 | +31.754% |
| 2021-04-26 | 44.09 | 44.49 | 43.19 | 44.49 | +1.114% | 11,519 | +28.141% |
| 2021-04-23 | 45.50 | 45.57 | 43.73 | 44.00 | -2.482% | 7,390 | +29.568% |
| 2021-04-22 | 44.99 | 45.41 | 44.60 | 45.12 | +0.827% | 15,512 | +26.352% |
| 2021-04-21 | 43.97 | 44.75 | 43.97 | 44.75 | +2.473% | 7,547 | +27.397% |
| 2021-04-20 | 43.85 | 43.90 | 43.61 | 43.67 | +0.971% | 4,157 | +30.547% |
| 2021-04-19 | 42.90 | 43.25 | 42.70 | 43.25 | +0.558% | 5,326 | +31.815% |
| 2021-04-16 | 44.70 | 44.77 | 42.32 | 43.01 | -2.956% | 9,196 | +32.551% |
| 2021-04-15 | 41.50 | 45.04 | 41.47 | 44.32 | +7.183% | 27,653 | +28.633% |
| 2021-04-14 | 41.50 | 41.54 | 41.35 | 41.35 | -1.336% | 1,907 | +37.872% |
| 2021-04-13 | 41.49 | 41.91 | 41.28 | 41.91 | -0.214% | 2,659 | +36.030% |
| 2021-04-12 | 41.97 | 42.00 | 41.97 | 42.00 | +1.205% | 1,641 | +35.738% |
| 2021-04-09 | 40.93 | 41.50 | 40.93 | 41.50 | -0.216% | 1,937 | +37.373% |
| 2021-04-08 | 40.71 | 41.59 | 40.01 | 41.59 | +2.187% | 2,240 | +37.076% |
| 2021-04-07 | 40.50 | 41.03 | 40.50 | 40.70 | -2.046% | 2,616 | +40.074% |
| 2021-04-06 | 40.70 | 41.64 | 40.70 | 41.55 | +0.972% | 9,400 | +37.208% |
| 2021-04-05 | 40.52 | 41.15 | 40.52 | 41.15 | +1.130% | 1,521 | +38.542% |
| 2021-04-01 | 40.30 | 40.69 | 39.80 | 40.69 | +2.108% | 7,005 | +40.108% |
| 2021-03-31 | 40.83 | 40.90 | 39.85 | 39.85 | -1.726% | 8,509 | +43.061% |
| 2021-03-30 | 40.50 | 40.60 | 40.38 | 40.55 | -1.578% | 3,106 | +40.592% |
| 2021-03-29 | 42.04 | 42.04 | 41.05 | 41.20 | -1.905% | 3,331 | +38.374% |
| 2021-03-26 | 41.80 | 42.00 | 41.74 | 42.00 | +0.889% | 2,267 | +35.738% |
| 2021-03-25 | 41.29 | 41.63 | 40.33 | 41.63 | +1.019% | 5,837 | +36.945% |
| 2021-03-24 | 41.44 | 42.10 | 41.21 | 41.21 | +2.081% | 11,977 | +38.340% |
| 2021-03-23 | 40.59 | 41.13 | 40.28 | 40.37 | -1.296% | 6,211 | +41.219% |
| 2021-03-22 | 42.40 | 42.40 | 40.62 | 40.90 | -4.906% | 8,682 | +39.389% |
| 2021-03-19 | 40.67 | 43.01 | 39.76 | 43.01 | +5.262% | 43,037 | +32.551% |
| 2021-03-18 | 41.49 | 41.89 | 40.52 | 40.86 | -1.400% | 9,451 | +39.525% |
| 2021-03-17 | 41.90 | 41.90 | 41.31 | 41.44 | -1.684% | 5,820 | +37.572% |
| 2021-03-16 | 41.63 | 42.15 | 40.80 | 42.15 | +0.357% | 4,503 | +35.255% |
| 2021-03-15 | 43.02 | 43.02 | 41.07 | 42.00 | -2.980% | 6,225 | +35.738% |
| 2021-03-12 | 43.64 | 43.64 | 41.94 | 43.29 | -1.881% | 8,536 | +31.693% |
| 2021-03-11 | 44.12 | 44.15 | 43.53 | 44.12 | +0.984% | 5,695 | +29.216% |
| 2021-03-10 | 43.42 | 43.69 | 42.83 | 43.69 | +0.715% | 10,082 | +30.488% |
| 2021-03-09 | 42.69 | 43.49 | 42.62 | 43.38 | +1.545% | 8,968 | +31.420% |
| 2021-03-08 | 41.55 | 43.51 | 41.55 | 42.72 | +2.717% | 13,728 | +33.450% |
| 2021-03-05 | 39.99 | 41.66 | 39.99 | 41.59 | +5.052% | 8,570 | +37.076% |
| 2021-03-04 | 38.99 | 39.59 | 38.65 | 39.59 | +2.432% | 7,672 | +44.001% |
| 2021-03-03 | 39.15 | 39.96 | 38.65 | 38.65 | -1.378% | 5,269 | +47.503% |
| 2021-03-02 | 39.00 | 39.20 | 38.79 | 39.19 | -0.482% | 2,764 | +45.471% |
| 2021-03-01 | 38.45 | 39.38 | 38.45 | 39.38 | +3.604% | 3,328 | +44.769% |
| 2021-02-26 | 38.87 | 39.23 | 38.01 | 38.01 | -1.247% | 6,514 | +49.987% |
| 2021-02-25 | 39.49 | 39.49 | 38.49 | 38.49 | -0.362% | 3,441 | +48.116% |
| 2021-02-24 | 38.15 | 39.62 | 38.15 | 38.63 | +1.179% | 4,312 | +47.580% |
| 2021-02-23 | 39.12 | 39.13 | 38.18 | 38.18 | +0.447% | 5,346 | +49.319% |
| 2021-02-22 | 37.99 | 39.47 | 37.99 | 38.01 | -0.575% | 4,622 | +49.987% |
| 2021-02-19 | 38.29 | 38.71 | 36.99 | 38.23 | +1.245% | 6,040 | +49.124% |
| 2021-02-18 | 39.59 | 39.66 | 37.76 | 37.76 | -4.622% | 4,825 | +50.980% |
| 2021-02-17 | 38.19 | 39.61 | 38.19 | 39.59 | +4.294% | 13,811 | +44.001% |
| 2021-02-16 | 40.88 | 41.10 | 37.96 | 37.96 | -7.006% | 9,912 | +50.184% |
| 2021-02-12 | 42.12 | 42.12 | 40.20 | 40.82 | -1.018% | 3,086 | +39.662% |
| 2021-02-11 | 41.63 | 41.99 | 41.24 | 41.24 | -0.362% | 4,717 | +38.240% |
| 2021-02-10 | 41.40 | 42.00 | 41.39 | 41.39 | -0.289% | 3,860 | +37.739% |
| 2021-02-09 | 40.91 | 41.97 | 40.91 | 41.51 | -1.190% | 8,915 | +37.340% |
| 2021-02-08 | 41.75 | 42.56 | 41.33 | 42.01 | +0.986% | 7,957 | +35.706% |
| 2021-02-05 | 40.45 | 41.75 | 40.45 | 41.60 | +4.156% | 7,546 | +37.043% |
| 2021-02-04 | 39.20 | 40.02 | 39.20 | 39.94 | +2.096% | 5,153 | +42.739% |
| 2021-02-03 | 39.00 | 39.74 | 38.85 | 39.12 | +0.282% | 7,113 | +45.731% |
| 2021-02-02 | 39.31 | 40.10 | 39.01 | 39.01 | -0.586% | 5,102 | +46.142% |
| 2021-02-01 | 38.89 | 39.73 | 38.80 | 39.24 | +1.896% | 10,026 | +45.285% |
| 2021-01-29 | 39.39 | 39.98 | 38.51 | 38.51 | -1.735% | 12,746 | +48.039% |
| 2021-01-28 | 40.00 | 40.13 | 38.95 | 39.19 | -1.285% | 6,936 | +45.471% |
| 2021-01-27 | 39.90 | 40.66 | 38.45 | 39.70 | -1.293% | 17,306 | +43.602% |
| 2021-01-26 | 40.60 | 40.98 | 39.98 | 40.22 | +0.075% | 17,819 | +41.745% |
| 2021-01-25 | 41.54 | 41.79 | 40.19 | 40.19 | -4.831% | 13,133 | +41.851% |
| 2021-01-22 | 40.74 | 42.23 | 40.74 | 42.23 | +3.964% | 7,053 | +34.999% |
| 2021-01-21 | 40.89 | 41.50 | 40.62 | 40.62 | +0.074% | 5,211 | +40.350% |
| 2021-01-20 | 42.07 | 42.40 | 40.59 | 40.59 | -4.224% | 13,441 | +40.453% |
| 2021-01-19 | 42.46 | 42.74 | 41.43 | 42.38 | -0.024% | 6,957 | +34.521% |
| 2021-01-15 | 41.66 | 42.42 | 41.30 | 42.39 | +0.213% | 6,634 | +34.489% |
| 2021-01-14 | 42.40 | 42.40 | 42.00 | 42.30 | +0.979% | 4,384 | +34.775% |
| 2021-01-13 | 42.09 | 42.09 | 41.04 | 41.89 | -1.782% | 4,742 | +36.095% |
| 2021-01-12 | 42.95 | 42.95 | 42.01 | 42.65 | -0.560% | 5,820 | +33.669% |
| 2021-01-11 | 40.80 | 42.89 | 40.80 | 42.89 | +1.780% | 2,210 | +32.921% |
| 2021-01-08 | 42.98 | 42.98 | 42.10 | 42.14 | -0.071% | 4,807 | +35.287% |
| 2021-01-07 | 42.72 | 42.97 | 42.17 | 42.17 | +0.644% | 5,468 | +35.191% |
| 2021-01-06 | 41.22 | 43.21 | 41.22 | 41.90 | +3.457% | 17,962 | +36.062% |
| 2021-01-05 | 41.31 | 41.48 | 40.50 | 40.50 | +0.272% | 8,385 | +40.765% |
| 2021-01-04 | 40.40 | 41.68 | 40.39 | 40.39 | -1.488% | 14,283 | +41.149% |
| 2020-12-31 | 40.28 | 41.31 | 40.28 | 41.00 | +2.244% | 11,959 | +39.049% |
| 2020-12-30 | 40.70 | 40.81 | 40.10 | 40.10 | -0.397% | 4,210 | +42.170% |
| 2020-12-29 | 40.44 | 40.81 | 40.26 | 40.26 | +0.549% | 6,112 | +41.605% |
| 2020-12-28 | 40.59 | 41.19 | 40.04 | 40.04 | -0.025% | 6,035 | +42.383% |
| 2020-12-24 | 40.16 | 40.80 | 40.05 | 40.05 | -1.428% | 2,698 | +42.347% |
| 2020-12-23 | 40.07 | 40.63 | 39.54 | 40.63 | +1.423% | 3,643 | +40.315% |
| 2020-12-22 | 38.76 | 40.10 | 38.76 | 40.06 | +1.934% | 7,233 | +42.312% |
| 2020-12-21 | 38.10 | 39.30 | 37.31 | 39.30 | +3.177% | 14,723 | +45.064% |
| 2020-12-18 | 39.58 | 39.85 | 38.09 | 38.09 | -3.423% | 33,604 | +49.672% |
| 2020-12-17 | 38.67 | 39.44 | 38.49 | 39.44 | +2.521% | 7,756 | +44.549% |
| 2020-12-16 | 39.16 | 39.88 | 38.08 | 38.47 | -0.337% | 17,049 | +48.193% |
| 2020-12-15 | 39.20 | 39.88 | 38.59 | 38.60 | -1.556% | 22,154 | +47.694% |
| 2020-12-14 | 40.41 | 40.91 | 39.21 | 39.21 | -1.950% | 13,169 | +45.397% |
| 2020-12-11 | 40.63 | 40.63 | 39.99 | 39.99 | -3.125% | 3,964 | +42.561% |
| 2020-12-10 | 40.29 | 41.28 | 40.01 | 41.28 | +2.330% | 2,037 | +38.106% |
| 2020-12-09 | 40.71 | 41.13 | 40.34 | 40.34 | -1.055% | 6,923 | +41.324% |
| 2020-12-08 | 40.31 | 40.77 | 40.26 | 40.77 | +1.696% | 4,696 | +39.833% |
| 2020-12-07 | 39.96 | 40.81 | 39.80 | 40.09 | -2.906% | 8,902 | +42.205% |
| 2020-12-04 | 40.66 | 41.29 | 40.00 | 41.29 | +3.692% | 4,169 | +38.072% |
| 2020-12-03 | 40.15 | 40.17 | 39.68 | 39.82 | -0.400% | 2,766 | +43.169% |
| 2020-12-02 | 39.71 | 40.61 | 39.60 | 39.98 | +1.498% | 6,220 | +42.596% |
| 2020-12-01 | 40.11 | 40.13 | 39.21 | 39.39 | -0.101% | 5,204 | +44.732% |
| 2020-11-30 | 40.05 | 40.15 | 38.35 | 39.43 | -3.405% | 9,099 | +44.585% |
| 2020-11-27 | 40.33 | 40.82 | 40.09 | 40.82 | -1.449% | 2,884 | +39.662% |
| 2020-11-25 | 41.26 | 41.70 | 41.26 | 41.42 | -2.219% | 3,671 | +37.639% |
| 2020-11-24 | 42.31 | 42.39 | 41.76 | 42.36 | +0.929% | 7,526 | +34.585% |
| 2020-11-23 | 41.22 | 41.97 | 40.72 | 41.97 | +1.820% | 10,827 | +35.835% |
| 2020-11-20 | 40.10 | 41.22 | 40.10 | 41.22 | +0.980% | 3,874 | +38.307% |
| 2020-11-19 | 40.25 | 40.94 | 40.00 | 40.82 | +0.418% | 2,660 | +39.662% |
| 2020-11-18 | 41.51 | 41.60 | 40.07 | 40.65 | -1.431% | 6,704 | +40.246% |
| 2020-11-17 | 41.34 | 41.99 | 41.24 | 41.24 | -0.913% | 6,015 | +38.240% |
| 2020-11-16 | 40.84 | 41.78 | 40.84 | 41.62 | +4.468% | 7,542 | +36.977% |
| 2020-11-13 | 40.70 | 41.45 | 39.84 | 39.84 | -1.751% | 4,730 | +43.097% |
| 2020-11-12 | 41.26 | 41.36 | 40.27 | 40.55 | -3.452% | 6,842 | +40.592% |
| 2020-11-11 | 42.01 | 42.02 | 41.39 | 42.00 | -1.455% | 4,989 | +35.738% |
| 2020-11-10 | 41.05 | 42.85 | 40.60 | 42.62 | +4.078% | 16,448 | +33.763% |
| 2020-11-09 | 41.00 | 43.42 | 40.80 | 40.95 | +2.349% | 21,715 | +39.219% |
| 2020-11-06 | 40.70 | 40.70 | 40.00 | 40.01 | -0.965% | 3,709 | +42.489% |
| 2020-11-05 | 40.08 | 40.90 | 40.08 | 40.40 | -0.394% | 14,995 | +41.114% |
| 2020-11-04 | 40.04 | 40.56 | 39.99 | 40.56 | -1.049% | 7,652 | +40.557% |
| 2020-11-03 | 38.29 | 41.00 | 38.29 | 40.99 | +8.410% | 14,128 | +39.083% |
| 2020-11-02 | 38.61 | 38.76 | 37.75 | 37.81 | -0.026% | 4,805 | +50.780% |
| 2020-10-30 | 37.46 | 38.17 | 37.46 | 37.82 | +0.132% | 6,989 | +50.740% |
| 2020-10-29 | 38.15 | 38.23 | 37.11 | 37.77 | -0.053% | 9,059 | +50.940% |
| 2020-10-28 | 37.62 | 38.20 | 36.64 | 37.79 | -1.203% | 11,092 | +50.860% |
| 2020-10-27 | 39.33 | 39.50 | 38.12 | 38.25 | -1.948% | 14,810 | +49.046% |
| 2020-10-26 | 39.91 | 40.12 | 39.01 | 39.01 | -2.475% | 5,697 | +46.142% |
| 2020-10-23 | 40.46 | 40.87 | 39.99 | 40.00 | -0.025% | 10,959 | +42.525% |
| 2020-10-22 | 40.73 | 40.82 | 40.01 | 40.01 | -1.768% | 13,073 | +42.489% |
| 2020-10-21 | 39.79 | 40.73 | 39.61 | 40.73 | +1.193% | 4,617 | +39.971% |
| 2020-10-20 | 39.07 | 40.25 | 39.07 | 40.25 | +3.871% | 1,609 | +41.640% |
| 2020-10-19 | 38.64 | 38.79 | 38.11 | 38.75 | +1.759% | 4,600 | +47.123% |
| 2020-10-16 | 38.40 | 39.20 | 38.08 | 38.08 | -1.704% | 3,022 | +49.711% |
| 2020-10-15 | 38.01 | 38.77 | 38.00 | 38.74 | -0.718% | 2,172 | +47.161% |
| 2020-10-14 | 39.04 | 39.04 | 38.17 | 39.02 | +4.026% | 1,245 | +46.105% |
| 2020-10-13 | 38.54 | 38.60 | 37.51 | 37.51 | -2.318% | 2,956 | +51.986% |
| 2020-10-12 | 40.58 | 40.58 | 38.40 | 38.40 | -5.582% | 5,397 | +48.464% |
| 2020-10-09 | 40.07 | 40.67 | 39.81 | 40.67 | +3.119% | 4,083 | +40.177% |
| 2020-10-08 | 40.24 | 40.24 | 39.44 | 39.44 | -0.954% | 4,092 | +44.549% |
| 2020-10-07 | 39.85 | 40.49 | 39.71 | 39.82 | +3.833% | 5,725 | +43.169% |
| 2020-10-06 | 40.55 | 40.80 | 38.35 | 38.35 | -2.640% | 10,734 | +48.657% |
| 2020-10-05 | 40.01 | 41.26 | 39.39 | 39.39 | -0.906% | 11,722 | +44.732% |
| 2020-10-02 | 38.03 | 40.04 | 38.03 | 39.75 | +1.923% | 5,808 | +43.421% |
| 2020-10-01 | 38.33 | 39.32 | 38.04 | 39.00 | +3.421% | 8,508 | +46.179% |
| 2020-09-30 | 38.12 | 38.67 | 37.71 | 37.71 | -0.763% | 6,286 | +51.180% |
| 2020-09-29 | 37.29 | 38.00 | 36.72 | 38.00 | +4.741% | 14,814 | +50.026% |
| 2020-09-28 | 36.62 | 37.02 | 36.28 | 36.28 | +0.666% | 9,262 | +57.139% |
| 2020-09-25 | 35.81 | 36.45 | 35.64 | 36.04 | +0.642% | 5,971 | +58.185% |
| 2020-09-24 | 35.89 | 36.69 | 35.29 | 35.81 | +1.733% | 7,884 | +59.201% |
| 2020-09-23 | 36.64 | 36.73 | 35.20 | 35.20 | -5.376% | 12,223 | +61.960% |
| 2020-09-22 | 37.16 | 37.20 | 36.67 | 37.20 | -0.853% | 13,012 | +53.253% |
| 2020-09-21 | 39.25 | 39.25 | 36.94 | 37.52 | -4.041% | 22,746 | +51.946% |
| 2020-09-18 | 40.94 | 41.51 | 39.04 | 39.10 | -3.908% | 72,796 | +45.806% |
| 2020-09-17 | 39.06 | 40.77 | 39.06 | 40.69 | +0.444% | 11,591 | +40.108% |
| 2020-09-16 | 40.23 | 40.75 | 40.23 | 40.51 | +0.821% | 14,243 | +40.731% |
| 2020-09-15 | 40.38 | 41.37 | 40.18 | 40.18 | +0.224% | 7,048 | +41.887% |
| 2020-09-14 | 38.81 | 40.57 | 38.81 | 40.09 | +3.245% | 21,797 | +42.205% |
| 2020-09-11 | 38.43 | 39.28 | 37.91 | 38.83 | +2.589% | 16,457 | +46.819% |
| 2020-09-10 | 38.54 | 38.79 | 37.85 | 37.85 | -0.786% | 15,568 | +50.621% |
| 2020-09-09 | 38.30 | 38.80 | 37.47 | 38.15 | +1.652% | 17,595 | +49.436% |
| 2020-09-08 | 35.09 | 38.78 | 35.09 | 37.53 | +4.891% | 24,378 | +51.905% |
| 2020-09-04 | 33.73 | 35.78 | 33.73 | 35.78 | +0.619% | 7,637 | +59.335% |
| 2020-09-03 | 35.43 | 35.56 | 35.00 | 35.56 | -0.336% | 4,843 | +60.321% |
| 2020-09-02 | 36.03 | 36.22 | 35.17 | 35.68 | -0.806% | 8,429 | +59.781% |
| 2020-09-01 | 35.10 | 36.00 | 35.00 | 35.97 | +2.771% | 3,101 | +58.493% |
| 2020-08-31 | 35.34 | 35.34 | 35.00 | 35.00 | -1.242% | 11,429 | +62.886% |
| 2020-08-28 | 35.42 | 35.70 | 35.02 | 35.44 | 0.000% | 6,560 | +60.863% |