LSI
Life Storage, Inc.
stockNYSE
InactiveJul 19, 2023
133.10USD-0.761%(-1.02)7,208,602
LSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2023-07-19 | 135.00 | 139.20 | 132.94 | 133.10 | -0.761% | 7,208,602 | 0.000% |
| 2023-07-18 | 139.82 | 140.48 | 134.04 | 134.12 | -4.077% | 3,209,124 | -0.761% |
| 2023-07-17 | 139.19 | 140.99 | 138.51 | 139.82 | +0.460% | 595,225 | -4.806% |
| 2023-07-14 | 137.74 | 139.81 | 136.88 | 139.18 | +0.833% | 580,094 | -4.368% |
| 2023-07-13 | 135.55 | 138.10 | 134.63 | 138.03 | +1.680% | 432,160 | -3.572% |
| 2023-07-12 | 135.28 | 138.30 | 135.28 | 135.75 | +0.029% | 1,039,244 | -1.952% |
| 2023-07-11 | 133.51 | 136.06 | 132.95 | 135.71 | +1.511% | 637,162 | -1.923% |
| 2023-07-10 | 131.51 | 133.93 | 131.51 | 133.69 | +1.196% | 844,989 | -0.441% |
| 2023-07-07 | 131.52 | 133.02 | 130.96 | 132.11 | -0.385% | 691,297 | +0.749% |
| 2023-07-06 | 131.97 | 132.77 | 129.24 | 132.62 | -0.719% | 824,427 | +0.362% |
| 2023-07-05 | 134.45 | 134.78 | 130.94 | 133.58 | -0.706% | 696,724 | -0.359% |
| 2023-07-03 | 132.83 | 134.95 | 132.34 | 134.53 | +1.181% | 160,816 | -1.063% |
| 2023-06-30 | 133.11 | 134.40 | 130.16 | 132.96 | +0.522% | 640,459 | +0.105% |
| 2023-06-29 | 131.20 | 133.00 | 130.46 | 132.27 | +0.151% | 265,502 | +0.628% |
| 2023-06-28 | 131.51 | 132.26 | 130.76 | 132.07 | +0.456% | 518,688 | +0.780% |
| 2023-06-27 | 130.18 | 132.03 | 129.72 | 131.47 | +1.326% | 747,813 | +1.240% |
| 2023-06-26 | 126.23 | 130.20 | 126.23 | 129.75 | +2.464% | 409,899 | +2.582% |
| 2023-06-23 | 127.68 | 129.18 | 126.61 | 126.63 | -1.101% | 533,905 | +5.109% |
| 2023-06-22 | 130.83 | 130.83 | 127.28 | 128.04 | -1.795% | 192,659 | +3.952% |
| 2023-06-21 | 128.48 | 130.62 | 127.01 | 130.38 | +1.637% | 346,120 | +2.086% |
| 2023-06-20 | 128.85 | 129.37 | 127.03 | 128.28 | -1.156% | 783,566 | +3.757% |
| 2023-06-16 | 130.77 | 131.47 | 129.03 | 129.78 | -0.338% | 805,430 | +2.558% |
| 2023-06-15 | 128.00 | 130.85 | 127.50 | 130.22 | +1.758% | 491,948 | +2.212% |
| 2023-06-14 | 128.48 | 129.42 | 127.80 | 127.97 | -0.575% | 454,103 | +4.009% |
| 2023-06-13 | 127.07 | 129.58 | 125.91 | 128.71 | +0.140% | 518,496 | +3.411% |
| 2023-06-12 | 127.65 | 128.84 | 125.37 | 128.53 | +0.650% | 388,407 | +3.556% |
| 2023-06-09 | 129.09 | 129.09 | 126.48 | 127.70 | -1.115% | 514,139 | +4.229% |
| 2023-06-08 | 131.03 | 131.71 | 128.42 | 129.14 | -2.167% | 579,991 | +3.066% |
| 2023-06-07 | 127.31 | 132.46 | 126.27 | 132.00 | +4.274% | 670,647 | +0.833% |
| 2023-06-06 | 127.79 | 128.32 | 126.04 | 126.59 | -0.823% | 641,282 | +5.143% |
| 2023-06-05 | 128.59 | 130.22 | 127.48 | 127.64 | -1.100% | 459,334 | +4.278% |
| 2023-06-02 | 127.35 | 129.78 | 126.63 | 129.06 | +1.991% | 680,217 | +3.130% |
| 2023-06-01 | 126.75 | 127.45 | 124.86 | 126.54 | -0.667% | 482,194 | +5.184% |
| 2023-05-31 | 129.51 | 130.13 | 126.58 | 127.39 | -1.386% | 809,425 | +4.482% |
| 2023-05-30 | 130.05 | 131.48 | 128.35 | 129.18 | -0.232% | 573,374 | +3.035% |
| 2023-05-26 | 128.96 | 129.65 | 127.89 | 129.48 | +0.739% | 343,883 | +2.796% |
| 2023-05-25 | 130.21 | 130.21 | 127.65 | 128.53 | -0.734% | 587,498 | +3.556% |
| 2023-05-24 | 130.17 | 131.50 | 128.72 | 129.48 | -0.896% | 726,316 | +2.796% |
| 2023-05-23 | 131.04 | 131.77 | 130.41 | 130.65 | -0.472% | 235,993 | +1.875% |
| 2023-05-22 | 131.25 | 131.95 | 129.94 | 131.27 | +0.475% | 827,344 | +1.394% |
| 2023-05-19 | 132.48 | 132.84 | 130.30 | 130.65 | -0.722% | 681,556 | +1.875% |
| 2023-05-18 | 130.88 | 132.15 | 130.75 | 131.60 | +0.152% | 505,466 | +1.140% |
| 2023-05-17 | 132.09 | 132.80 | 130.78 | 131.40 | -0.061% | 617,699 | +1.294% |
| 2023-05-16 | 134.15 | 134.18 | 131.46 | 131.48 | -2.034% | 335,701 | +1.232% |
| 2023-05-15 | 135.61 | 135.89 | 133.73 | 134.21 | -0.813% | 699,927 | -0.827% |
| 2023-05-12 | 134.63 | 135.34 | 133.64 | 135.31 | +0.587% | 260,203 | -1.633% |
| 2023-05-11 | 137.31 | 137.78 | 134.01 | 134.52 | -2.571% | 700,339 | -1.056% |
| 2023-05-10 | 138.91 | 139.23 | 136.77 | 138.07 | -0.072% | 1,081,574 | -3.600% |
| 2023-05-09 | 137.50 | 138.47 | 135.44 | 138.17 | +0.014% | 1,190,274 | -3.669% |
| 2023-05-08 | 134.94 | 138.60 | 134.94 | 138.15 | +1.380% | 623,091 | -3.655% |
| 2023-05-05 | 132.98 | 136.42 | 132.97 | 136.27 | +2.528% | 1,138,834 | -2.326% |
| 2023-05-04 | 130.55 | 133.81 | 130.36 | 132.91 | +2.089% | 716,814 | +0.143% |
| 2023-05-03 | 132.91 | 132.97 | 128.71 | 130.19 | -2.362% | 1,643,929 | +2.235% |
| 2023-05-02 | 133.37 | 134.34 | 132.09 | 133.34 | -0.833% | 770,723 | -0.180% |
| 2023-05-01 | 134.23 | 134.72 | 132.88 | 134.46 | +0.060% | 380,296 | -1.011% |
| 2023-04-28 | 133.61 | 134.96 | 132.66 | 134.38 | +0.939% | 488,011 | -0.953% |
| 2023-04-27 | 131.78 | 133.58 | 131.78 | 133.13 | +1.047% | 400,482 | -0.023% |
| 2023-04-26 | 132.38 | 133.47 | 131.27 | 131.75 | -0.529% | 418,739 | +1.025% |
| 2023-04-25 | 133.64 | 134.43 | 132.45 | 132.45 | -1.098% | 789,829 | +0.491% |
| 2023-04-24 | 133.55 | 134.26 | 132.75 | 133.92 | +0.737% | 538,042 | -0.612% |
| 2023-04-21 | 134.27 | 134.97 | 132.69 | 132.94 | -0.583% | 1,071,438 | +0.120% |
| 2023-04-20 | 134.73 | 135.01 | 132.50 | 133.72 | -0.742% | 1,008,059 | -0.464% |
| 2023-04-19 | 136.41 | 137.13 | 134.64 | 134.72 | -1.434% | 1,138,785 | -1.202% |
| 2023-04-18 | 137.47 | 138.07 | 134.69 | 136.68 | -0.834% | 1,336,924 | -2.619% |
| 2023-04-17 | 137.26 | 138.33 | 135.68 | 137.83 | +0.606% | 921,452 | -3.432% |
| 2023-04-14 | 140.31 | 142.28 | 136.33 | 137.00 | -2.296% | 1,499,202 | -2.847% |
| 2023-04-13 | 142.71 | 143.68 | 138.01 | 140.22 | -2.996% | 1,467,252 | -5.078% |
| 2023-04-12 | 146.44 | 146.66 | 144.47 | 144.55 | -0.598% | 1,225,230 | -7.921% |
| 2023-04-11 | 145.38 | 146.01 | 144.53 | 145.42 | +0.234% | 1,299,016 | -8.472% |
| 2023-04-10 | 142.92 | 145.12 | 142.08 | 145.08 | +0.939% | 1,397,087 | -8.258% |
| 2023-04-06 | 141.58 | 143.84 | 140.46 | 143.73 | +2.088% | 1,545,201 | -7.396% |
| 2023-04-05 | 141.44 | 142.13 | 139.38 | 140.79 | -0.064% | 1,518,889 | -5.462% |
| 2023-04-04 | 136.98 | 141.46 | 136.02 | 140.88 | +3.794% | 4,302,633 | -5.522% |
| 2023-04-03 | 133.50 | 136.86 | 132.17 | 135.73 | +3.540% | 11,571,236 | -1.938% |
| 2023-03-31 | 129.13 | 131.21 | 128.64 | 131.09 | +2.238% | 876,111 | +1.533% |
| 2023-03-30 | 127.58 | 128.97 | 127.58 | 128.22 | +0.842% | 621,313 | +3.806% |
| 2023-03-29 | 125.62 | 127.31 | 125.33 | 127.15 | +2.161% | 623,987 | +4.680% |
| 2023-03-28 | 123.98 | 125.38 | 123.58 | 124.46 | -0.535% | 668,859 | +6.942% |
| 2023-03-27 | 125.95 | 126.95 | 124.86 | 125.13 | -0.255% | 622,122 | +6.369% |
| 2023-03-24 | 122.43 | 125.68 | 122.40 | 125.45 | +2.067% | 1,244,941 | +6.098% |
| 2023-03-23 | 123.31 | 125.29 | 122.47 | 122.91 | +0.179% | 968,916 | +8.291% |
| 2023-03-22 | 122.86 | 129.99 | 120.22 | 122.69 | -0.961% | 2,274,070 | +8.485% |
| 2023-03-21 | 126.13 | 126.86 | 122.04 | 123.88 | -1.511% | 982,766 | +7.443% |
| 2023-03-20 | 121.77 | 125.85 | 121.18 | 125.78 | +3.787% | 1,259,766 | +5.820% |
| 2023-03-17 | 119.51 | 122.70 | 119.27 | 121.19 | +0.916% | 1,745,652 | +9.828% |
| 2023-03-16 | 117.90 | 120.88 | 116.74 | 120.09 | +1.427% | 1,086,112 | +10.834% |
| 2023-03-15 | 118.93 | 120.06 | 116.96 | 118.40 | -1.563% | 1,063,188 | +12.416% |
| 2023-03-14 | 121.13 | 121.60 | 118.35 | 120.28 | +1.127% | 1,507,425 | +10.658% |
| 2023-03-13 | 117.37 | 121.67 | 117.37 | 118.94 | +0.805% | 1,756,106 | +11.905% |
| 2023-03-10 | 125.48 | 125.50 | 117.96 | 117.99 | -5.811% | 883,984 | +12.806% |
| 2023-03-09 | 127.94 | 129.06 | 125.13 | 125.27 | -1.918% | 449,771 | +6.250% |
| 2023-03-08 | 127.79 | 129.38 | 127.34 | 127.72 | -0.063% | 647,880 | +4.212% |
| 2023-03-07 | 128.30 | 129.00 | 127.02 | 127.80 | -0.599% | 727,898 | +4.147% |
| 2023-03-06 | 127.65 | 128.66 | 126.85 | 128.57 | +0.942% | 711,502 | +3.523% |
| 2023-03-03 | 125.72 | 128.46 | 125.72 | 127.37 | +2.108% | 1,677,640 | +4.499% |
| 2023-03-02 | 121.92 | 125.41 | 121.54 | 124.74 | +2.246% | 1,419,314 | +6.702% |
| 2023-03-01 | 119.97 | 122.62 | 119.03 | 122.00 | +1.228% | 1,405,086 | +9.098% |
| 2023-02-28 | 120.14 | 123.04 | 120.10 | 120.52 | +0.050% | 1,360,195 | +10.438% |
| 2023-02-27 | 120.59 | 121.81 | 119.88 | 120.46 | +0.964% | 782,525 | +10.493% |
| 2023-02-24 | 120.70 | 121.73 | 118.94 | 119.31 | -2.165% | 1,395,569 | +11.558% |
| 2023-02-23 | 121.80 | 122.91 | 120.60 | 121.95 | +0.214% | 935,603 | +9.143% |
| 2023-02-22 | 123.68 | 124.44 | 119.91 | 121.69 | -1.839% | 1,847,501 | +9.376% |
| 2023-02-21 | 123.64 | 124.48 | 122.35 | 123.97 | +0.699% | 1,158,692 | +7.365% |
| 2023-02-17 | 121.38 | 123.69 | 121.32 | 123.11 | +0.728% | 1,644,069 | +8.115% |
| 2023-02-16 | 121.74 | 124.07 | 121.59 | 122.22 | -0.699% | 1,007,835 | +8.902% |
| 2023-02-15 | 122.99 | 123.38 | 122.12 | 123.08 | -0.461% | 1,279,297 | +8.141% |
| 2023-02-14 | 124.13 | 125.78 | 122.87 | 123.65 | -0.699% | 1,581,848 | +7.643% |
| 2023-02-13 | 123.11 | 125.92 | 122.29 | 124.52 | +1.145% | 967,630 | +6.890% |
| 2023-02-10 | 121.77 | 124.18 | 121.27 | 123.11 | +0.629% | 1,609,578 | +8.115% |
| 2023-02-09 | 122.14 | 123.94 | 121.27 | 122.34 | +0.254% | 2,291,895 | +8.795% |
| 2023-02-08 | 120.63 | 123.01 | 119.81 | 122.03 | +0.189% | 2,054,388 | +9.072% |
| 2023-02-07 | 121.47 | 123.00 | 120.12 | 121.80 | -1.016% | 2,155,083 | +9.278% |
| 2023-02-06 | 122.53 | 125.06 | 121.82 | 123.05 | +11.277% | 4,316,346 | +8.167% |
| 2023-02-03 | 110.28 | 110.79 | 108.93 | 110.58 | -1.074% | 466,066 | +20.365% |
| 2023-02-02 | 109.40 | 112.78 | 109.26 | 111.78 | +3.318% | 610,609 | +19.073% |
| 2023-02-01 | 107.74 | 109.01 | 106.13 | 108.19 | +0.139% | 418,942 | +23.024% |
| 2023-01-31 | 104.46 | 108.41 | 104.39 | 108.04 | +3.447% | 905,036 | +23.195% |
| 2023-01-30 | 105.10 | 106.29 | 104.20 | 104.44 | -1.472% | 425,482 | +27.442% |
| 2023-01-27 | 104.99 | 106.56 | 104.67 | 106.00 | +0.952% | 371,153 | +25.566% |
| 2023-01-26 | 103.99 | 105.03 | 103.17 | 105.00 | +1.449% | 433,564 | +26.762% |
| 2023-01-25 | 102.46 | 103.74 | 101.90 | 103.50 | +0.750% | 665,319 | +28.599% |
| 2023-01-24 | 101.98 | 103.84 | 101.17 | 102.73 | +0.894% | 888,197 | +29.563% |
| 2023-01-23 | 101.92 | 102.40 | 100.76 | 101.82 | +0.217% | 703,398 | +30.721% |
| 2023-01-20 | 101.00 | 101.74 | 99.74 | 101.60 | +0.514% | 685,167 | +31.004% |
| 2023-01-19 | 100.49 | 101.78 | 100.31 | 101.08 | -0.079% | 382,282 | +31.678% |
| 2023-01-18 | 102.72 | 103.97 | 100.89 | 101.16 | -1.605% | 634,407 | +31.574% |
| 2023-01-17 | 102.07 | 103.26 | 101.51 | 102.81 | +1.221% | 576,044 | +29.462% |
| 2023-01-13 | 102.45 | 103.08 | 100.50 | 101.57 | -1.808% | 1,901,370 | +31.043% |
| 2023-01-12 | 102.92 | 103.67 | 101.88 | 103.44 | +0.340% | 486,180 | +28.674% |
| 2023-01-11 | 99.25 | 103.28 | 99.11 | 103.09 | +5.183% | 585,334 | +29.110% |
| 2023-01-10 | 98.57 | 99.11 | 97.07 | 98.01 | -1.000% | 679,985 | +35.802% |
| 2023-01-09 | 96.38 | 99.52 | 95.86 | 99.00 | +2.782% | 719,079 | +34.444% |
| 2023-01-06 | 95.42 | 96.94 | 95.13 | 96.32 | +1.145% | 470,235 | +38.185% |
| 2023-01-05 | 95.70 | 95.75 | 94.02 | 95.23 | -1.418% | 687,000 | +39.767% |
| 2023-01-04 | 97.06 | 98.42 | 96.00 | 96.60 | +0.395% | 786,675 | +37.785% |
| 2023-01-03 | 99.00 | 99.46 | 95.18 | 96.22 | -2.315% | 608,683 | +38.329% |
| 2022-12-30 | 99.24 | 100.01 | 97.56 | 98.50 | -1.441% | 426,219 | +35.127% |
| 2022-12-29 | 98.95 | 100.55 | 98.92 | 99.94 | +1.544% | 624,581 | +33.180% |
| 2022-12-28 | 100.60 | 101.13 | 98.42 | 98.42 | -1.727% | 257,280 | +35.237% |
| 2022-12-27 | 99.83 | 100.28 | 98.77 | 100.15 | +0.270% | 471,518 | +32.901% |
| 2022-12-23 | 98.26 | 100.10 | 97.67 | 99.88 | +1.360% | 577,990 | +33.260% |
| 2022-12-22 | 99.45 | 99.60 | 96.95 | 98.54 | -1.519% | 558,773 | +35.072% |
| 2022-12-21 | 100.20 | 101.17 | 99.25 | 100.06 | +0.603% | 747,649 | +33.020% |
| 2022-12-20 | 98.67 | 100.36 | 97.68 | 99.46 | +0.212% | 660,281 | +33.823% |
| 2022-12-19 | 101.02 | 101.02 | 98.30 | 99.25 | -1.859% | 635,465 | +34.106% |
| 2022-12-16 | 103.58 | 103.58 | 98.80 | 101.13 | -3.557% | 1,794,839 | +31.613% |
| 2022-12-15 | 104.73 | 105.49 | 103.37 | 104.86 | -0.954% | 898,162 | +26.931% |
| 2022-12-14 | 107.33 | 108.66 | 105.73 | 105.87 | -1.507% | 818,178 | +25.720% |
| 2022-12-13 | 110.09 | 110.70 | 106.72 | 107.49 | +0.327% | 781,147 | +23.825% |
| 2022-12-12 | 107.60 | 107.94 | 106.58 | 107.14 | -0.103% | 597,445 | +24.230% |
| 2022-12-09 | 107.12 | 108.26 | 106.59 | 107.25 | +0.056% | 502,648 | +24.103% |
| 2022-12-08 | 105.20 | 108.56 | 105.20 | 107.19 | +2.115% | 655,658 | +24.172% |
| 2022-12-07 | 104.39 | 106.88 | 104.34 | 104.97 | +0.421% | 783,964 | +26.798% |
| 2022-12-06 | 104.74 | 105.37 | 103.13 | 104.53 | -0.419% | 941,456 | +27.332% |
| 2022-12-05 | 105.05 | 106.53 | 104.72 | 104.97 | -0.784% | 890,267 | +26.798% |
| 2022-12-02 | 105.30 | 106.66 | 104.44 | 105.80 | -0.405% | 746,942 | +25.803% |
| 2022-12-01 | 108.19 | 109.10 | 104.58 | 106.23 | -1.172% | 534,854 | +25.294% |
| 2022-11-30 | 102.74 | 107.51 | 102.67 | 107.49 | +3.885% | 1,084,831 | +23.825% |
| 2022-11-29 | 102.57 | 103.64 | 102.30 | 103.47 | +0.887% | 1,062,689 | +28.636% |
| 2022-11-28 | 105.97 | 106.36 | 101.76 | 102.56 | -3.582% | 1,016,301 | +29.778% |
| 2022-11-25 | 106.67 | 106.95 | 105.75 | 106.37 | +0.122% | 248,524 | +25.129% |
| 2022-11-23 | 107.00 | 107.69 | 105.78 | 106.24 | -0.988% | 366,822 | +25.282% |
| 2022-11-22 | 107.43 | 107.59 | 106.06 | 107.30 | +0.065% | 422,648 | +24.045% |
| 2022-11-21 | 106.88 | 108.12 | 106.00 | 107.23 | -0.233% | 234,958 | +24.126% |
| 2022-11-18 | 106.54 | 107.73 | 105.69 | 107.48 | +2.109% | 568,175 | +23.837% |
| 2022-11-17 | 105.52 | 105.94 | 104.05 | 105.26 | -0.978% | 233,064 | +26.449% |
| 2022-11-16 | 105.95 | 107.39 | 105.55 | 106.30 | +0.047% | 262,551 | +25.212% |
| 2022-11-15 | 107.80 | 107.89 | 105.11 | 106.25 | -0.047% | 585,202 | +25.271% |
| 2022-11-14 | 107.16 | 107.66 | 106.11 | 106.30 | -0.645% | 596,617 | +25.212% |
| 2022-11-11 | 108.99 | 109.86 | 106.11 | 106.99 | -2.024% | 692,916 | +24.404% |
| 2022-11-10 | 105.22 | 109.35 | 105.22 | 109.20 | +7.512% | 411,105 | +21.886% |
| 2022-11-09 | 102.97 | 103.97 | 101.48 | 101.57 | -1.148% | 309,975 | +31.043% |
| 2022-11-08 | 101.74 | 104.23 | 101.74 | 102.75 | +1.271% | 415,130 | +29.538% |
| 2022-11-07 | 103.73 | 104.64 | 100.03 | 101.46 | -1.876% | 644,461 | +31.185% |
| 2022-11-04 | 103.18 | 103.59 | 100.15 | 103.40 | +0.711% | 760,936 | +28.723% |
| 2022-11-03 | 98.11 | 104.46 | 97.50 | 102.67 | +0.686% | 1,260,882 | +29.639% |
| 2022-11-02 | 109.03 | 109.03 | 101.32 | 101.97 | -7.527% | 1,081,434 | +30.529% |
| 2022-11-01 | 111.30 | 111.88 | 109.30 | 110.27 | -0.307% | 448,545 | +20.704% |
| 2022-10-31 | 110.45 | 112.30 | 109.94 | 110.61 | -0.852% | 864,630 | +20.333% |
| 2022-10-28 | 105.50 | 112.10 | 105.43 | 111.56 | +5.225% | 596,176 | +19.308% |
| 2022-10-27 | 107.35 | 107.76 | 105.46 | 106.02 | -0.310% | 556,414 | +25.542% |
| 2022-10-26 | 105.71 | 107.80 | 105.65 | 106.35 | +0.160% | 769,878 | +25.153% |
| 2022-10-25 | 101.05 | 106.23 | 101.05 | 106.18 | +4.952% | 534,782 | +25.353% |
| 2022-10-24 | 103.36 | 103.97 | 101.00 | 101.17 | -1.037% | 486,995 | +31.561% |
| 2022-10-21 | 102.75 | 102.80 | 100.36 | 102.23 | -0.477% | 479,337 | +30.197% |
| 2022-10-20 | 103.35 | 104.66 | 102.10 | 102.72 | -0.301% | 512,222 | +29.576% |
| 2022-10-19 | 104.99 | 105.66 | 102.69 | 103.03 | -3.240% | 652,509 | +29.186% |
| 2022-10-18 | 105.97 | 107.52 | 105.00 | 106.48 | +1.788% | 495,215 | +25.000% |
| 2022-10-17 | 102.37 | 105.48 | 101.83 | 104.61 | +4.038% | 703,084 | +27.234% |
| 2022-10-14 | 104.80 | 105.20 | 100.39 | 100.55 | -2.869% | 558,066 | +32.372% |
| 2022-10-13 | 100.82 | 104.19 | 99.78 | 103.52 | -0.375% | 604,630 | +28.574% |
| 2022-10-12 | 105.64 | 106.21 | 103.89 | 103.91 | -1.703% | 572,434 | +28.092% |
| 2022-10-11 | 103.52 | 105.99 | 103.19 | 105.71 | +1.654% | 677,020 | +25.911% |
| 2022-10-10 | 103.93 | 104.53 | 103.24 | 103.99 | +0.347% | 484,438 | +27.993% |
| 2022-10-07 | 107.68 | 108.28 | 102.76 | 103.63 | -4.286% | 722,763 | +28.438% |
| 2022-10-06 | 112.53 | 112.80 | 108.14 | 108.27 | -3.485% | 485,062 | +22.933% |
| 2022-10-05 | 111.33 | 112.38 | 108.55 | 112.18 | -0.391% | 879,182 | +18.649% |
| 2022-10-04 | 111.68 | 113.43 | 111.31 | 112.62 | +1.762% | 617,234 | +18.185% |
| 2022-10-03 | 111.70 | 111.70 | 109.09 | 110.67 | -0.081% | 603,220 | +20.267% |
| 2022-09-30 | 109.65 | 111.54 | 109.46 | 110.76 | +1.792% | 720,467 | +20.170% |
| 2022-09-29 | 109.51 | 109.51 | 106.43 | 108.81 | -1.520% | 990,428 | +22.323% |
| 2022-09-28 | 109.47 | 111.10 | 107.72 | 110.49 | +2.419% | 769,998 | +20.463% |
| 2022-09-27 | 109.95 | 110.27 | 107.00 | 107.88 | -0.636% | 429,784 | +23.378% |
| 2022-09-26 | 111.26 | 111.26 | 107.99 | 108.57 | -2.418% | 653,947 | +22.594% |
| 2022-09-23 | 111.91 | 112.97 | 109.53 | 111.26 | -1.357% | 557,583 | +19.630% |
| 2022-09-22 | 113.24 | 113.50 | 111.31 | 112.79 | -1.061% | 596,501 | +18.007% |
| 2022-09-21 | 115.21 | 116.95 | 114.00 | 114.00 | -0.297% | 451,456 | +16.754% |
| 2022-09-20 | 115.70 | 115.70 | 113.33 | 114.34 | -2.014% | 552,323 | +16.407% |
| 2022-09-19 | 116.69 | 117.02 | 114.73 | 116.69 | -0.808% | 505,529 | +14.063% |
| 2022-09-16 | 117.70 | 117.84 | 115.27 | 117.64 | -0.017% | 1,520,033 | +13.142% |
| 2022-09-15 | 122.35 | 122.37 | 117.47 | 117.66 | -3.833% | 562,324 | +13.123% |
| 2022-09-14 | 122.27 | 123.03 | 121.22 | 122.35 | -0.577% | 515,554 | +8.786% |
| 2022-09-13 | 125.38 | 125.94 | 122.39 | 123.06 | -3.664% | 652,202 | +8.159% |
| 2022-09-12 | 128.51 | 128.99 | 126.97 | 127.74 | -0.599% | 900,127 | +4.196% |
| 2022-09-09 | 129.79 | 130.29 | 128.44 | 128.51 | -1.146% | 735,875 | +3.572% |
| 2022-09-08 | 130.32 | 131.49 | 128.27 | 130.00 | -0.915% | 619,036 | +2.385% |
| 2022-09-07 | 130.23 | 131.45 | 129.76 | 131.20 | +1.118% | 530,692 | +1.448% |
| 2022-09-06 | 128.18 | 130.84 | 127.66 | 129.75 | +1.597% | 546,558 | +2.582% |
| 2022-09-02 | 129.94 | 130.49 | 127.55 | 127.71 | -1.519% | 726,881 | +4.220% |
| 2022-09-01 | 127.11 | 129.68 | 126.54 | 129.68 | +1.910% | 660,612 | +2.637% |
| 2022-08-31 | 128.11 | 129.37 | 125.70 | 127.25 | -0.337% | 805,143 | +4.597% |
| 2022-08-30 | 131.50 | 131.57 | 127.22 | 127.68 | -2.912% | 703,749 | +4.245% |
| 2022-08-29 | 131.86 | 133.29 | 130.75 | 131.51 | -1.917% | 681,120 | +1.209% |
| 2022-08-26 | 136.55 | 137.16 | 134.07 | 134.08 | -1.701% | 539,468 | -0.731% |
| 2022-08-25 | 135.04 | 136.45 | 134.70 | 136.40 | +1.503% | 451,980 | -2.419% |
| 2022-08-24 | 133.47 | 135.56 | 133.47 | 134.38 | +0.977% | 522,650 | -0.953% |
| 2022-08-23 | 133.99 | 134.64 | 132.47 | 133.08 | -0.931% | 567,953 | +0.015% |
| 2022-08-22 | 135.42 | 135.66 | 134.15 | 134.33 | -1.546% | 338,829 | -0.916% |
| 2022-08-19 | 136.64 | 137.34 | 136.10 | 136.44 | -0.365% | 325,129 | -2.448% |
| 2022-08-18 | 138.53 | 138.96 | 136.77 | 136.94 | -0.768% | 441,329 | -2.804% |
| 2022-08-17 | 134.77 | 138.09 | 134.77 | 138.00 | +1.389% | 360,510 | -3.551% |
| 2022-08-16 | 136.52 | 137.15 | 135.74 | 136.11 | -0.475% | 329,791 | -2.211% |
| 2022-08-15 | 135.49 | 136.80 | 134.98 | 136.76 | +0.878% | 348,243 | -2.676% |
| 2022-08-12 | 133.81 | 135.65 | 133.57 | 135.57 | +1.971% | 313,219 | -1.822% |
| 2022-08-11 | 132.90 | 134.59 | 132.26 | 132.95 | +0.385% | 424,476 | +0.113% |
| 2022-08-10 | 132.63 | 133.36 | 131.63 | 132.44 | +1.038% | 534,797 | +0.498% |
| 2022-08-09 | 130.32 | 131.47 | 129.77 | 131.08 | +0.831% | 510,453 | +1.541% |
| 2022-08-08 | 128.90 | 131.03 | 128.60 | 130.00 | +1.042% | 582,913 | +2.385% |
| 2022-08-05 | 126.08 | 128.83 | 125.88 | 128.66 | +0.957% | 420,185 | +3.451% |
| 2022-08-04 | 126.02 | 128.79 | 125.09 | 127.44 | +2.691% | 663,339 | +4.441% |
| 2022-08-03 | 123.73 | 125.91 | 123.54 | 124.10 | +1.447% | 786,673 | +7.252% |
| 2022-08-02 | 124.40 | 124.82 | 122.24 | 122.33 | -1.664% | 469,563 | +8.804% |
| 2022-08-01 | 125.89 | 126.09 | 123.87 | 124.40 | -1.184% | 565,621 | +6.994% |
| 2022-07-29 | 124.38 | 126.27 | 124.23 | 125.89 | +0.930% | 407,912 | +5.727% |
| 2022-07-28 | 120.68 | 124.73 | 120.17 | 124.73 | +4.220% | 953,285 | +6.710% |
| 2022-07-27 | 118.43 | 119.84 | 117.46 | 119.68 | +0.860% | 439,017 | +11.213% |
| 2022-07-26 | 117.86 | 119.34 | 117.53 | 118.66 | +0.593% | 499,716 | +12.169% |
| 2022-07-25 | 117.42 | 118.13 | 116.80 | 117.96 | +0.229% | 421,055 | +12.835% |
| 2022-07-22 | 117.23 | 118.48 | 116.44 | 117.69 | +0.478% | 327,847 | +13.094% |
| 2022-07-21 | 116.45 | 117.22 | 115.26 | 117.13 | +0.800% | 431,619 | +13.634% |
| 2022-07-20 | 115.61 | 117.53 | 114.86 | 116.20 | +0.571% | 627,990 | +14.544% |
| 2022-07-19 | 113.47 | 115.82 | 112.85 | 115.54 | +2.913% | 705,127 | +15.198% |
| 2022-07-18 | 113.49 | 113.95 | 112.00 | 112.27 | -0.470% | 532,055 | +18.553% |
| 2022-07-15 | 112.78 | 113.70 | 111.27 | 112.80 | +1.521% | 461,986 | +17.996% |
| 2022-07-14 | 109.32 | 111.95 | 109.11 | 111.11 | -0.768% | 562,713 | +19.791% |
| 2022-07-13 | 110.43 | 113.04 | 109.88 | 111.97 | +0.440% | 373,413 | +18.871% |
| 2022-07-12 | 113.17 | 114.05 | 110.23 | 111.48 | -2.030% | 415,431 | +19.394% |
| 2022-07-11 | 113.73 | 115.11 | 113.35 | 113.79 | -0.324% | 614,359 | +16.970% |
| 2022-07-08 | 114.03 | 115.07 | 113.80 | 114.16 | -0.557% | 655,507 | +16.591% |
| 2022-07-07 | 115.83 | 116.44 | 114.43 | 114.80 | -0.821% | 327,136 | +15.941% |
| 2022-07-06 | 115.06 | 117.05 | 114.08 | 115.75 | +1.384% | 703,805 | +14.989% |
| 2022-07-05 | 114.71 | 114.71 | 111.53 | 114.17 | -1.186% | 510,066 | +16.581% |
| 2022-07-01 | 111.51 | 115.69 | 111.51 | 115.54 | +3.475% | 548,153 | +15.198% |
| 2022-06-30 | 111.06 | 113.73 | 110.38 | 111.66 | -0.348% | 553,885 | +19.201% |
| 2022-06-29 | 111.96 | 113.06 | 111.52 | 112.05 | -0.080% | 477,045 | +18.786% |
| 2022-06-28 | 113.16 | 114.21 | 111.82 | 112.14 | -0.444% | 536,342 | +18.691% |
| 2022-06-27 | 112.24 | 114.25 | 111.66 | 112.64 | -0.142% | 452,074 | +18.164% |
| 2022-06-24 | 110.54 | 113.07 | 109.41 | 112.80 | +2.863% | 742,551 | +17.996% |
| 2022-06-23 | 108.46 | 110.73 | 108.46 | 109.66 | +1.490% | 485,796 | +21.375% |
| 2022-06-22 | 105.78 | 109.54 | 105.78 | 108.05 | +1.742% | 582,089 | +23.184% |
| 2022-06-21 | 104.88 | 107.68 | 104.64 | 106.20 | +0.922% | 668,114 | +25.330% |
| 2022-06-17 | 105.61 | 107.16 | 104.24 | 105.23 | -0.104% | 1,482,277 | +26.485% |
| 2022-06-16 | 104.40 | 106.98 | 104.40 | 105.34 | -1.551% | 1,301,108 | +26.353% |
| 2022-06-15 | 103.56 | 108.73 | 103.53 | 107.00 | +4.472% | 1,054,551 | +24.393% |
| 2022-06-14 | 103.10 | 104.11 | 100.66 | 102.42 | -0.505% | 699,518 | +29.955% |
| 2022-06-13 | 105.48 | 106.54 | 102.18 | 102.94 | -4.738% | 742,529 | +29.299% |
| 2022-06-10 | 109.56 | 109.95 | 107.96 | 108.06 | -2.111% | 619,899 | +23.172% |
| 2022-06-09 | 111.80 | 113.18 | 110.31 | 110.39 | -1.692% | 540,048 | +20.573% |
| 2022-06-08 | 116.77 | 116.77 | 111.98 | 112.29 | -4.157% | 545,095 | +18.532% |
| 2022-06-07 | 114.11 | 117.34 | 114.11 | 117.16 | +1.869% | 398,083 | +13.605% |
| 2022-06-06 | 118.14 | 118.14 | 114.81 | 115.01 | -1.600% | 472,055 | +15.729% |
| 2022-06-03 | 117.19 | 119.04 | 116.09 | 116.88 | -1.209% | 473,087 | +13.877% |
| 2022-06-02 | 117.39 | 118.49 | 115.54 | 118.31 | +0.382% | 512,349 | +12.501% |
| 2022-06-01 | 116.84 | 118.75 | 115.32 | 117.86 | +0.942% | 635,741 | +12.931% |
| 2022-05-31 | 117.01 | 117.80 | 115.97 | 116.76 | -0.858% | 856,006 | +13.995% |
| 2022-05-27 | 115.03 | 118.19 | 114.86 | 117.77 | +3.543% | 556,710 | +13.017% |
| 2022-05-26 | 113.61 | 114.84 | 112.88 | 113.74 | +1.039% | 782,243 | +17.021% |
| 2022-05-25 | 112.38 | 113.27 | 111.73 | 112.57 | -0.486% | 644,947 | +18.238% |
| 2022-05-24 | 112.32 | 113.62 | 110.95 | 113.12 | +0.542% | 494,675 | +17.663% |
| 2022-05-23 | 111.32 | 113.16 | 109.23 | 112.51 | +2.459% | 571,715 | +18.301% |
| 2022-05-20 | 110.71 | 110.88 | 107.92 | 109.81 | +0.393% | 513,572 | +21.209% |
| 2022-05-19 | 108.14 | 110.77 | 108.14 | 109.38 | -1.228% | 769,384 | +21.686% |
| 2022-05-18 | 114.02 | 114.41 | 110.11 | 110.74 | -3.410% | 690,741 | +20.191% |
| 2022-05-17 | 116.18 | 116.20 | 113.48 | 114.65 | -0.770% | 470,438 | +16.092% |
| 2022-05-16 | 115.90 | 116.66 | 115.16 | 115.54 | +0.260% | 593,441 | +15.198% |
| 2022-05-13 | 113.40 | 115.33 | 112.45 | 115.24 | +2.554% | 687,532 | +15.498% |
| 2022-05-12 | 113.28 | 113.53 | 110.81 | 112.37 | -0.882% | 683,333 | +18.448% |
| 2022-05-11 | 113.69 | 116.37 | 112.89 | 113.37 | -0.588% | 634,259 | +17.403% |
| 2022-05-10 | 112.94 | 116.15 | 112.00 | 114.04 | +2.186% | 937,396 | +16.713% |
| 2022-05-09 | 119.29 | 119.70 | 110.95 | 111.60 | -7.555% | 1,175,271 | +19.265% |
| 2022-05-06 | 125.00 | 125.41 | 118.72 | 120.72 | -4.221% | 629,240 | +10.255% |
| 2022-05-05 | 131.99 | 132.07 | 125.11 | 126.04 | -4.334% | 677,030 | +5.601% |
| 2022-05-04 | 128.89 | 132.91 | 128.15 | 131.75 | +2.045% | 621,509 | +1.025% |
| 2022-05-03 | 128.05 | 129.61 | 126.01 | 129.11 | +0.930% | 524,783 | +3.090% |
| 2022-05-02 | 133.25 | 133.96 | 124.38 | 127.92 | -3.449% | 686,900 | +4.049% |
| 2022-04-29 | 141.67 | 141.87 | 132.17 | 132.49 | -6.737% | 857,494 | +0.460% |
| 2022-04-28 | 139.96 | 142.33 | 138.74 | 142.06 | +1.945% | 315,985 | -6.307% |
| 2022-04-27 | 139.90 | 142.06 | 139.26 | 139.35 | -0.422% | 449,803 | -4.485% |
| 2022-04-26 | 143.96 | 144.25 | 139.93 | 139.94 | -2.576% | 325,999 | -4.888% |
| 2022-04-25 | 144.32 | 145.42 | 141.11 | 143.64 | -0.904% | 507,605 | -7.338% |
| 2022-04-22 | 147.73 | 147.73 | 144.95 | 144.95 | -2.206% | 378,153 | -8.175% |
| 2022-04-21 | 150.95 | 151.16 | 148.00 | 148.22 | -1.456% | 331,653 | -10.201% |
| 2022-04-20 | 148.50 | 151.76 | 148.32 | 150.41 | +1.814% | 542,767 | -11.509% |
| 2022-04-19 | 145.58 | 148.30 | 145.18 | 147.73 | +1.897% | 398,459 | -9.903% |
| 2022-04-18 | 144.67 | 145.83 | 144.01 | 144.98 | -0.337% | 376,181 | -8.194% |
| 2022-04-14 | 145.64 | 146.50 | 144.11 | 145.47 | +0.352% | 467,173 | -8.503% |
| 2022-04-13 | 145.50 | 146.37 | 144.15 | 144.96 | -0.794% | 268,219 | -8.182% |
| 2022-04-12 | 144.82 | 147.60 | 144.19 | 146.12 | +1.339% | 528,598 | -8.910% |
| 2022-04-11 | 147.10 | 147.87 | 143.90 | 144.19 | -1.938% | 590,361 | -7.691% |
| 2022-04-08 | 146.96 | 148.30 | 146.30 | 147.04 | +0.157% | 596,274 | -9.480% |
| 2022-04-07 | 144.90 | 147.88 | 143.62 | 146.81 | +0.935% | 572,174 | -9.339% |
| 2022-04-06 | 141.71 | 145.99 | 141.04 | 145.45 | +2.365% | 535,407 | -8.491% |
| 2022-04-05 | 141.78 | 144.22 | 141.32 | 142.09 | +0.325% | 368,385 | -6.327% |
| 2022-04-04 | 144.38 | 144.86 | 139.83 | 141.63 | -1.775% | 397,582 | -6.023% |
| 2022-04-01 | 140.66 | 144.36 | 140.47 | 144.19 | +2.677% | 419,090 | -7.691% |
| 2022-03-31 | 143.02 | 144.31 | 140.35 | 140.43 | -1.460% | 604,137 | -5.220% |
| 2022-03-30 | 142.18 | 142.99 | 141.52 | 142.51 | +0.007% | 383,547 | -6.603% |
| 2022-03-29 | 139.51 | 143.03 | 138.20 | 142.50 | +3.097% | 605,504 | -6.596% |
| 2022-03-28 | 136.54 | 138.93 | 135.93 | 138.22 | +1.528% | 631,731 | -3.704% |
| 2022-03-25 | 135.65 | 136.48 | 134.09 | 136.14 | +0.979% | 827,627 | -2.233% |
| 2022-03-24 | 133.94 | 134.85 | 133.23 | 134.82 | +0.951% | 229,693 | -1.276% |
| 2022-03-23 | 134.25 | 134.95 | 132.59 | 133.55 | -0.529% | 374,644 | -0.337% |
| 2022-03-22 | 136.00 | 137.58 | 133.55 | 134.26 | -1.003% | 660,550 | -0.864% |
| 2022-03-21 | 134.78 | 135.82 | 133.75 | 135.62 | +0.938% | 555,996 | -1.858% |
| 2022-03-18 | 135.32 | 136.84 | 133.62 | 134.36 | -0.201% | 1,369,541 | -0.938% |
| 2022-03-17 | 132.09 | 135.18 | 132.09 | 134.63 | +1.723% | 589,684 | -1.136% |
| 2022-03-16 | 130.68 | 132.75 | 129.25 | 132.35 | +1.745% | 477,735 | +0.567% |
| 2022-03-15 | 132.00 | 132.19 | 128.72 | 130.08 | -0.184% | 348,222 | +2.322% |
| 2022-03-14 | 131.68 | 132.21 | 129.65 | 130.32 | -0.640% | 320,969 | +2.133% |
| 2022-03-11 | 133.08 | 133.34 | 130.81 | 131.16 | -0.787% | 247,128 | +1.479% |
| 2022-03-10 | 130.90 | 133.31 | 130.28 | 132.20 | +0.205% | 390,774 | +0.681% |
| 2022-03-09 | 133.21 | 133.21 | 130.82 | 131.93 | +0.941% | 325,555 | +0.887% |
| 2022-03-08 | 132.00 | 133.73 | 130.35 | 130.70 | -1.707% | 382,920 | +1.836% |
| 2022-03-07 | 134.20 | 135.77 | 132.65 | 132.97 | -1.584% | 394,375 | +0.098% |
| 2022-03-04 | 131.77 | 135.29 | 131.29 | 135.11 | +2.379% | 547,746 | -1.488% |
| 2022-03-03 | 129.93 | 132.28 | 129.22 | 131.97 | +2.065% | 605,912 | +0.856% |
| 2022-03-02 | 127.85 | 129.61 | 127.85 | 129.30 | +1.603% | 443,806 | +2.939% |
| 2022-03-01 | 126.24 | 128.65 | 126.00 | 127.26 | +0.529% | 472,836 | +4.589% |
| 2022-02-28 | 128.82 | 129.49 | 124.40 | 126.59 | -2.758% | 932,654 | +5.143% |
| 2022-02-25 | 126.62 | 131.57 | 125.49 | 130.18 | +2.706% | 701,582 | +2.243% |
| 2022-02-24 | 123.41 | 127.63 | 120.03 | 126.75 | +0.587% | 683,296 | +5.010% |
| 2022-02-23 | 127.91 | 129.38 | 125.93 | 126.01 | -0.111% | 670,999 | +5.627% |
| 2022-02-22 | 125.52 | 127.37 | 124.91 | 126.15 | -0.473% | 589,290 | +5.509% |
| 2022-02-18 | 127.39 | 129.05 | 126.68 | 126.75 | -0.946% | 288,948 | +5.010% |
| 2022-02-17 | 129.41 | 129.99 | 127.83 | 127.96 | -1.539% | 381,712 | +4.017% |
| 2022-02-16 | 130.76 | 131.74 | 128.03 | 129.96 | -0.475% | 400,451 | +2.416% |
| 2022-02-15 | 133.07 | 133.62 | 129.91 | 130.58 | -1.203% | 438,083 | +1.930% |
| 2022-02-14 | 133.58 | 135.27 | 131.43 | 132.17 | -0.915% | 693,890 | +0.704% |
| 2022-02-11 | 135.77 | 136.44 | 132.05 | 133.39 | -0.980% | 412,674 | -0.217% |
| 2022-02-10 | 135.97 | 138.73 | 134.03 | 134.71 | -2.356% | 673,551 | -1.195% |
| 2022-02-09 | 136.75 | 138.60 | 136.37 | 137.96 | +2.026% | 228,163 | -3.523% |
| 2022-02-08 | 134.97 | 136.99 | 134.52 | 135.22 | +0.185% | 478,131 | -1.568% |
| 2022-02-07 | 134.88 | 135.50 | 133.89 | 134.97 | -0.163% | 318,687 | -1.385% |
| 2022-02-04 | 135.86 | 137.32 | 134.58 | 135.19 | -1.134% | 366,058 | -1.546% |
| 2022-02-03 | 137.06 | 137.63 | 136.00 | 136.74 | -0.762% | 351,960 | -2.662% |
| 2022-02-02 | 134.63 | 137.93 | 133.76 | 137.79 | +3.036% | 534,791 | -3.404% |
| 2022-02-01 | 135.81 | 135.99 | 131.33 | 133.73 | -0.904% | 519,061 | -0.471% |
| 2022-01-31 | 134.50 | 135.27 | 133.03 | 134.95 | +0.462% | 656,563 | -1.371% |
| 2022-01-28 | 130.76 | 134.45 | 128.28 | 134.33 | +3.235% | 472,250 | -0.916% |
| 2022-01-27 | 132.19 | 133.99 | 129.71 | 130.12 | 0.000% | 383,305 | +2.290% |