NLSN
Nielsen Holdings plc
stockNYSE
InactiveOct 11, 2022
27.98USD+0.036%(+0.01)22,430,307
NLSN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-10-11 | 27.98 | 28.00 | 27.97 | 27.98 | +0.036% | 22,430,307 | 0.000% |
| 2022-10-10 | 27.96 | 27.99 | 27.96 | 27.97 | +0.036% | 3,578,429 | +0.036% |
| 2022-10-07 | 27.94 | 27.97 | 27.94 | 27.96 | +0.107% | 5,523,191 | +0.072% |
| 2022-10-06 | 27.92 | 27.95 | 27.92 | 27.93 | +0.108% | 3,082,496 | +0.179% |
| 2022-10-05 | 27.89 | 27.92 | 27.89 | 27.90 | -0.072% | 1,513,019 | +0.287% |
| 2022-10-04 | 27.90 | 27.93 | 27.87 | 27.92 | +0.179% | 3,492,726 | +0.215% |
| 2022-10-03 | 27.86 | 27.93 | 27.81 | 27.87 | +0.541% | 12,619,693 | +0.395% |
| 2022-09-30 | 27.75 | 27.80 | 27.69 | 27.72 | -0.072% | 6,244,127 | +0.938% |
| 2022-09-29 | 27.85 | 27.87 | 27.71 | 27.74 | -0.395% | 5,719,234 | +0.865% |
| 2022-09-28 | 27.83 | 27.89 | 27.82 | 27.85 | +0.216% | 5,679,916 | +0.467% |
| 2022-09-27 | 27.86 | 27.86 | 27.78 | 27.79 | 0.000% | 3,598,690 | +0.684% |
| 2022-09-26 | 27.81 | 27.84 | 27.79 | 27.79 | -0.036% | 2,004,792 | +0.684% |
| 2022-09-23 | 27.88 | 27.88 | 27.80 | 27.80 | -0.144% | 5,233,292 | +0.647% |
| 2022-09-22 | 27.88 | 27.88 | 27.84 | 27.84 | -0.108% | 2,039,700 | +0.503% |
| 2022-09-21 | 27.86 | 27.89 | 27.83 | 27.87 | +0.072% | 3,179,437 | +0.395% |
| 2022-09-20 | 27.83 | 27.86 | 27.80 | 27.85 | +0.108% | 5,173,738 | +0.467% |
| 2022-09-19 | 27.82 | 27.85 | 27.77 | 27.82 | -0.036% | 6,160,595 | +0.575% |
| 2022-09-16 | 27.83 | 27.84 | 27.75 | 27.83 | +0.108% | 8,737,063 | +0.539% |
| 2022-09-15 | 27.87 | 27.89 | 27.80 | 27.80 | -0.180% | 4,834,550 | +0.647% |
| 2022-09-14 | 27.88 | 27.89 | 27.85 | 27.85 | -0.036% | 4,932,672 | +0.467% |
| 2022-09-13 | 27.85 | 27.89 | 27.85 | 27.86 | 0.000% | 2,544,589 | +0.431% |
| 2022-09-12 | 27.88 | 27.88 | 27.86 | 27.86 | 0.000% | 3,066,441 | +0.431% |
| 2022-09-09 | 27.87 | 27.88 | 27.86 | 27.86 | -0.036% | 1,875,468 | +0.431% |
| 2022-09-08 | 27.87 | 27.87 | 27.85 | 27.87 | -0.072% | 2,604,471 | +0.395% |
| 2022-09-07 | 27.86 | 27.89 | 27.86 | 27.89 | +0.108% | 2,582,283 | +0.323% |
| 2022-09-06 | 27.86 | 27.88 | 27.85 | 27.86 | +0.036% | 3,393,738 | +0.431% |
| 2022-09-02 | 27.88 | 27.89 | 27.84 | 27.85 | -0.143% | 3,127,310 | +0.467% |
| 2022-09-01 | 27.86 | 27.90 | 27.84 | 27.89 | +0.180% | 7,661,009 | +0.323% |
| 2022-08-31 | 27.87 | 27.92 | 27.83 | 27.84 | -0.072% | 5,786,996 | +0.503% |
| 2022-08-30 | 27.85 | 27.89 | 27.85 | 27.86 | +0.036% | 3,286,635 | +0.431% |
| 2022-08-29 | 27.82 | 27.91 | 27.82 | 27.85 | +0.036% | 2,462,028 | +0.467% |
| 2022-08-26 | 27.85 | 27.87 | 27.83 | 27.84 | 0.000% | 2,353,070 | +0.503% |
| 2022-08-25 | 27.82 | 27.90 | 27.81 | 27.84 | +0.144% | 1,559,622 | +0.503% |
| 2022-08-24 | 27.79 | 27.82 | 27.78 | 27.80 | +0.072% | 1,924,971 | +0.647% |
| 2022-08-23 | 27.85 | 27.86 | 27.76 | 27.78 | -0.108% | 4,277,144 | +0.720% |
| 2022-08-22 | 27.77 | 27.82 | 27.75 | 27.81 | +0.579% | 6,998,191 | +0.611% |
| 2022-08-19 | 27.66 | 27.68 | 27.61 | 27.65 | -0.108% | 1,927,970 | +1.193% |
| 2022-08-18 | 27.40 | 27.71 | 27.30 | 27.68 | +1.096% | 6,427,774 | +1.084% |
| 2022-08-17 | 27.55 | 27.57 | 27.34 | 27.38 | -0.725% | 4,838,473 | +2.191% |
| 2022-08-16 | 27.55 | 27.64 | 27.46 | 27.58 | +0.073% | 4,163,121 | +1.450% |
| 2022-08-15 | 27.46 | 27.60 | 27.46 | 27.56 | -0.073% | 8,549,536 | +1.524% |
| 2022-08-12 | 27.49 | 27.58 | 27.47 | 27.58 | +0.474% | 3,345,947 | +1.450% |
| 2022-08-11 | 27.52 | 27.53 | 27.43 | 27.45 | +0.182% | 2,400,290 | +1.931% |
| 2022-08-10 | 27.55 | 27.57 | 27.40 | 27.40 | -0.436% | 8,091,747 | +2.117% |
| 2022-08-09 | 27.53 | 27.59 | 27.50 | 27.52 | +21.180% | 33,071,407 | +1.672% |
| 2022-08-08 | 23.14 | 23.28 | 22.70 | 22.71 | -1.432% | 5,569,897 | +23.206% |
| 2022-08-05 | 22.95 | 23.09 | 22.88 | 23.04 | +0.348% | 4,488,455 | +21.441% |
| 2022-08-04 | 22.75 | 23.00 | 22.30 | 22.96 | -3.286% | 3,833,668 | +21.864% |
| 2022-08-03 | 24.10 | 24.11 | 23.72 | 23.74 | -1.042% | 2,514,760 | +17.860% |
| 2022-08-02 | 23.93 | 24.09 | 23.79 | 23.99 | +0.461% | 1,986,754 | +16.632% |
| 2022-08-01 | 23.92 | 24.13 | 23.86 | 23.88 | -0.292% | 1,356,309 | +17.169% |
| 2022-07-29 | 24.35 | 24.50 | 23.93 | 23.95 | -0.416% | 4,463,726 | +16.827% |
| 2022-07-28 | 24.20 | 24.42 | 23.83 | 24.05 | -0.702% | 8,285,435 | +16.341% |
| 2022-07-27 | 23.72 | 24.26 | 23.56 | 24.22 | +2.410% | 2,970,574 | +15.524% |
| 2022-07-26 | 23.85 | 24.01 | 23.63 | 23.65 | -1.253% | 2,345,686 | +18.309% |
| 2022-07-25 | 24.04 | 24.11 | 23.75 | 23.95 | +0.167% | 1,156,172 | +16.827% |
| 2022-07-22 | 24.08 | 24.08 | 23.79 | 23.91 | -0.541% | 2,483,939 | +17.022% |
| 2022-07-21 | 23.96 | 24.09 | 23.78 | 24.04 | +0.167% | 765,258 | +16.389% |
| 2022-07-20 | 24.06 | 24.22 | 23.70 | 24.00 | -0.208% | 1,714,457 | +16.583% |
| 2022-07-19 | 23.83 | 24.09 | 23.79 | 24.05 | +1.907% | 1,262,922 | +16.341% |
| 2022-07-18 | 23.52 | 23.94 | 23.50 | 23.60 | +0.984% | 1,832,522 | +18.559% |
| 2022-07-15 | 23.12 | 23.45 | 23.00 | 23.37 | +1.830% | 1,958,266 | +19.726% |
| 2022-07-14 | 22.80 | 23.02 | 22.61 | 22.95 | -0.044% | 1,619,919 | +21.917% |
| 2022-07-13 | 23.08 | 23.18 | 22.92 | 22.96 | -1.247% | 1,671,301 | +21.864% |
| 2022-07-12 | 23.28 | 23.42 | 23.17 | 23.25 | -0.428% | 1,717,880 | +20.344% |
| 2022-07-11 | 23.55 | 23.67 | 23.32 | 23.35 | -1.560% | 2,100,983 | +19.829% |
| 2022-07-08 | 23.66 | 23.91 | 23.61 | 23.72 | +0.211% | 1,295,072 | +17.960% |
| 2022-07-07 | 23.73 | 23.82 | 23.64 | 23.67 | -0.042% | 938,482 | +18.209% |
| 2022-07-06 | 23.57 | 23.81 | 23.46 | 23.68 | +0.981% | 1,516,855 | +18.159% |
| 2022-07-05 | 23.30 | 23.52 | 23.02 | 23.45 | -0.720% | 1,477,698 | +19.318% |
| 2022-07-01 | 23.29 | 23.62 | 23.03 | 23.62 | +1.723% | 1,409,865 | +18.459% |
| 2022-06-30 | 23.30 | 23.51 | 23.06 | 23.22 | -1.443% | 2,046,726 | +20.500% |
| 2022-06-29 | 23.66 | 23.73 | 23.35 | 23.56 | -0.423% | 782,017 | +18.761% |
| 2022-06-28 | 24.00 | 24.27 | 23.50 | 23.66 | -1.170% | 1,313,674 | +18.259% |
| 2022-06-27 | 23.75 | 23.95 | 23.58 | 23.94 | +1.742% | 1,685,080 | +16.876% |
| 2022-06-24 | 23.37 | 23.89 | 23.30 | 23.53 | +1.641% | 2,130,927 | +18.912% |
| 2022-06-23 | 23.05 | 23.43 | 23.01 | 23.15 | +0.521% | 2,184,856 | +20.864% |
| 2022-06-22 | 22.73 | 23.20 | 22.61 | 23.03 | +0.480% | 3,495,815 | +21.494% |
| 2022-06-21 | 22.75 | 23.02 | 22.40 | 22.92 | +2.276% | 4,435,546 | +22.077% |
| 2022-06-17 | 21.90 | 22.86 | 21.63 | 22.41 | +3.177% | 8,683,671 | +24.855% |
| 2022-06-16 | 22.28 | 22.47 | 21.52 | 21.72 | -4.106% | 4,885,176 | +28.821% |
| 2022-06-15 | 22.71 | 22.84 | 22.20 | 22.65 | +0.577% | 5,418,789 | +23.532% |
| 2022-06-14 | 23.32 | 23.59 | 22.45 | 22.52 | -3.181% | 4,311,050 | +24.245% |
| 2022-06-13 | 24.07 | 24.23 | 23.07 | 23.26 | -4.672% | 5,214,445 | +20.292% |
| 2022-06-10 | 24.92 | 24.92 | 24.38 | 24.40 | -2.283% | 3,593,313 | +14.672% |
| 2022-06-09 | 25.49 | 25.49 | 24.96 | 24.97 | -1.809% | 1,741,443 | +12.054% |
| 2022-06-08 | 25.51 | 25.58 | 25.34 | 25.43 | -0.548% | 1,175,243 | +10.028% |
| 2022-06-07 | 25.22 | 25.64 | 25.20 | 25.57 | +0.908% | 1,320,137 | +9.425% |
| 2022-06-06 | 25.35 | 25.44 | 25.08 | 25.34 | -0.118% | 1,971,715 | +10.418% |
| 2022-06-03 | 25.60 | 25.67 | 25.34 | 25.37 | -1.169% | 1,986,181 | +10.288% |
| 2022-06-02 | 25.45 | 25.71 | 25.43 | 25.67 | +0.944% | 1,751,808 | +8.999% |
| 2022-06-01 | 25.60 | 25.69 | 25.34 | 25.43 | -0.509% | 2,369,255 | +10.028% |
| 2022-05-31 | 25.65 | 25.72 | 25.46 | 25.56 | -1.045% | 3,308,460 | +9.468% |
| 2022-05-27 | 25.77 | 25.92 | 25.54 | 25.83 | +0.545% | 2,862,669 | +8.324% |
| 2022-05-26 | 25.80 | 25.98 | 25.65 | 25.69 | -0.233% | 2,669,021 | +8.914% |
| 2022-05-25 | 25.37 | 25.79 | 25.30 | 25.75 | +0.822% | 2,395,097 | +8.660% |
| 2022-05-24 | 25.62 | 25.62 | 25.04 | 25.54 | -0.429% | 1,855,032 | +9.554% |
| 2022-05-23 | 25.74 | 25.81 | 25.55 | 25.65 | +0.588% | 3,073,671 | +9.084% |
| 2022-05-20 | 25.60 | 25.60 | 25.12 | 25.50 | +0.236% | 2,514,812 | +9.725% |
| 2022-05-19 | 25.15 | 25.68 | 25.12 | 25.44 | +0.952% | 2,118,655 | +9.984% |
| 2022-05-18 | 25.57 | 25.70 | 25.00 | 25.20 | -2.477% | 3,855,260 | +11.032% |
| 2022-05-17 | 25.28 | 25.93 | 25.05 | 25.84 | +3.319% | 2,567,626 | +8.282% |
| 2022-05-16 | 24.95 | 25.14 | 24.75 | 25.01 | -0.517% | 2,947,437 | +11.875% |
| 2022-05-13 | 25.82 | 25.83 | 25.03 | 25.14 | -1.988% | 6,062,802 | +11.297% |
| 2022-05-12 | 25.66 | 26.01 | 25.44 | 25.65 | -0.078% | 3,388,835 | +9.084% |
| 2022-05-11 | 25.80 | 26.16 | 25.54 | 25.67 | -0.658% | 3,340,770 | +8.999% |
| 2022-05-10 | 25.96 | 26.11 | 25.11 | 25.84 | +0.545% | 4,285,826 | +8.282% |
| 2022-05-09 | 26.48 | 26.56 | 25.67 | 25.70 | -3.529% | 4,347,059 | +8.872% |
| 2022-05-06 | 26.72 | 26.76 | 26.45 | 26.64 | -0.262% | 3,319,425 | +5.030% |
| 2022-05-05 | 26.71 | 26.83 | 26.60 | 26.71 | -0.187% | 2,602,869 | +4.755% |
| 2022-05-04 | 26.75 | 26.85 | 26.42 | 26.76 | +0.037% | 6,066,874 | +4.559% |
| 2022-05-03 | 26.88 | 26.90 | 26.63 | 26.75 | -0.335% | 3,098,195 | +4.598% |
| 2022-05-02 | 26.79 | 27.07 | 26.73 | 26.84 | +0.112% | 2,886,278 | +4.247% |
| 2022-04-29 | 26.79 | 27.02 | 26.50 | 26.81 | -0.112% | 3,097,365 | +4.364% |
| 2022-04-28 | 26.46 | 26.98 | 26.28 | 26.84 | +1.937% | 2,958,245 | +4.247% |
| 2022-04-27 | 26.39 | 26.57 | 26.17 | 26.33 | +0.076% | 2,652,971 | +6.267% |
| 2022-04-26 | 26.69 | 26.84 | 26.24 | 26.31 | -1.718% | 5,178,879 | +6.347% |
| 2022-04-25 | 26.82 | 26.91 | 26.27 | 26.77 | -0.186% | 8,686,252 | +4.520% |
| 2022-04-22 | 26.97 | 27.08 | 26.71 | 26.82 | -0.371% | 3,790,441 | +4.325% |
| 2022-04-21 | 27.15 | 27.21 | 26.88 | 26.92 | -0.774% | 4,510,891 | +3.938% |
| 2022-04-20 | 27.20 | 27.24 | 27.05 | 27.13 | +0.296% | 4,802,874 | +3.133% |
| 2022-04-19 | 27.21 | 27.31 | 27.05 | 27.05 | -0.515% | 5,161,160 | +3.438% |
| 2022-04-18 | 27.42 | 27.42 | 27.11 | 27.19 | -0.766% | 6,723,297 | +2.905% |
| 2022-04-14 | 27.44 | 27.50 | 27.20 | 27.40 | -0.436% | 22,772,895 | +2.117% |
| 2022-04-13 | 27.31 | 27.57 | 27.27 | 27.52 | +0.622% | 15,440,510 | +1.672% |
| 2022-04-12 | 27.39 | 27.41 | 27.08 | 27.35 | -0.182% | 15,468,318 | +2.303% |
| 2022-04-11 | 27.21 | 27.42 | 27.07 | 27.40 | -1.261% | 24,404,969 | +2.117% |
| 2022-04-08 | 27.62 | 27.75 | 27.49 | 27.75 | 0.000% | 16,130,237 | +0.829% |
| 2022-04-07 | 27.43 | 27.79 | 27.22 | 27.75 | +0.909% | 21,738,873 | +0.829% |
| 2022-04-06 | 27.10 | 27.55 | 27.10 | 27.50 | +0.548% | 27,980,693 | +1.745% |
| 2022-04-05 | 27.42 | 27.46 | 27.31 | 27.35 | -0.328% | 11,842,942 | +2.303% |
| 2022-04-04 | 27.30 | 27.59 | 27.21 | 27.44 | +0.402% | 11,429,823 | +1.968% |
| 2022-04-01 | 27.33 | 27.39 | 27.22 | 27.33 | +0.330% | 14,341,590 | +2.378% |
| 2022-03-31 | 27.22 | 27.36 | 27.19 | 27.24 | +0.777% | 16,394,665 | +2.717% |
| 2022-03-30 | 26.85 | 27.09 | 26.78 | 27.03 | +1.160% | 25,234,308 | +3.515% |
| 2022-03-29 | 27.07 | 27.21 | 26.59 | 26.72 | +20.306% | 115,236,173 | +4.716% |
| 2022-03-28 | 22.30 | 22.30 | 21.84 | 22.21 | -0.314% | 7,256,992 | +25.979% |
| 2022-03-25 | 22.42 | 22.64 | 22.07 | 22.28 | -0.313% | 11,619,634 | +25.583% |
| 2022-03-24 | 23.24 | 23.28 | 22.33 | 22.35 | -3.788% | 8,587,272 | +25.190% |
| 2022-03-23 | 23.50 | 23.75 | 22.80 | 23.23 | 0.000% | 9,766,831 | +20.448% |
| 2022-03-22 | 22.98 | 23.28 | 22.27 | 23.23 | +2.065% | 6,507,551 | +20.448% |
| 2022-03-21 | 20.43 | 22.80 | 20.43 | 22.76 | -6.874% | 19,509,668 | +22.935% |
| 2022-03-18 | 23.68 | 24.50 | 23.28 | 24.44 | +2.174% | 8,675,150 | +14.484% |
| 2022-03-17 | 23.19 | 24.31 | 23.02 | 23.92 | +2.222% | 6,658,757 | +16.973% |
| 2022-03-16 | 23.30 | 23.84 | 22.96 | 23.40 | -0.085% | 9,201,112 | +19.573% |
| 2022-03-15 | 22.85 | 23.91 | 21.95 | 23.42 | +2.495% | 18,956,959 | +19.471% |
| 2022-03-14 | 17.67 | 25.78 | 17.05 | 22.85 | +30.497% | 39,616,254 | +22.451% |
| 2022-03-11 | 18.30 | 18.39 | 17.50 | 17.51 | -3.313% | 2,639,327 | +59.794% |
| 2022-03-10 | 17.96 | 18.25 | 17.70 | 18.11 | -0.165% | 7,212,774 | +54.500% |
| 2022-03-09 | 17.77 | 18.29 | 17.62 | 18.14 | +4.977% | 8,290,746 | +54.245% |
| 2022-03-08 | 16.81 | 17.88 | 16.78 | 17.28 | +3.535% | 6,697,672 | +61.921% |
| 2022-03-07 | 16.89 | 16.99 | 16.48 | 16.69 | -1.243% | 6,270,900 | +67.645% |
| 2022-03-04 | 17.20 | 17.32 | 16.70 | 16.90 | -3.263% | 7,249,964 | +65.562% |
| 2022-03-03 | 17.94 | 17.98 | 17.45 | 17.47 | -1.854% | 6,564,781 | +60.160% |
| 2022-03-02 | 17.54 | 17.92 | 17.48 | 17.80 | +2.123% | 3,493,470 | +57.191% |
| 2022-03-01 | 17.35 | 17.66 | 16.91 | 17.43 | +0.057% | 5,344,486 | +60.528% |
| 2022-02-28 | 17.96 | 18.43 | 17.00 | 17.42 | -0.854% | 7,520,917 | +60.620% |
| 2022-02-25 | 16.91 | 17.58 | 16.88 | 17.57 | +4.273% | 5,321,222 | +59.249% |
| 2022-02-24 | 16.10 | 16.91 | 16.02 | 16.85 | +1.445% | 7,674,355 | +66.053% |
| 2022-02-23 | 17.17 | 17.20 | 16.59 | 16.61 | -2.695% | 4,877,955 | +68.453% |
| 2022-02-22 | 17.26 | 17.34 | 16.94 | 17.07 | -1.386% | 3,255,172 | +63.913% |
| 2022-02-18 | 17.69 | 17.84 | 17.21 | 17.31 | -2.424% | 3,113,683 | +61.641% |
| 2022-02-17 | 18.12 | 18.25 | 17.69 | 17.74 | -3.060% | 4,507,573 | +57.723% |
| 2022-02-16 | 18.33 | 18.44 | 18.03 | 18.30 | -0.327% | 4,305,762 | +52.896% |
| 2022-02-15 | 18.13 | 18.47 | 18.05 | 18.36 | +2.284% | 6,546,812 | +52.397% |
| 2022-02-14 | 17.95 | 18.17 | 17.79 | 17.95 | -0.222% | 5,226,707 | +55.877% |
| 2022-02-11 | 18.51 | 18.62 | 17.89 | 17.99 | -2.599% | 8,227,685 | +55.531% |
| 2022-02-10 | 18.58 | 19.04 | 18.44 | 18.47 | -2.172% | 5,350,836 | +51.489% |
| 2022-02-09 | 18.74 | 19.14 | 18.73 | 18.88 | +1.669% | 2,557,370 | +48.199% |
| 2022-02-08 | 18.25 | 18.58 | 18.11 | 18.57 | +2.201% | 3,928,417 | +50.673% |
| 2022-02-07 | 18.52 | 18.65 | 18.12 | 18.17 | -1.196% | 9,561,286 | +53.990% |
| 2022-02-04 | 18.46 | 18.52 | 18.18 | 18.39 | -0.863% | 4,799,263 | +52.148% |
| 2022-02-03 | 18.90 | 18.94 | 18.52 | 18.55 | -2.625% | 4,436,836 | +50.836% |
| 2022-02-02 | 19.09 | 19.20 | 18.93 | 19.05 | -0.262% | 2,393,158 | +46.877% |
| 2022-02-01 | 18.83 | 19.14 | 18.65 | 19.10 | +1.273% | 3,063,690 | +46.492% |
| 2022-01-31 | 18.18 | 18.88 | 18.15 | 18.86 | +3.060% | 5,263,770 | +48.356% |
| 2022-01-28 | 17.84 | 18.32 | 17.82 | 18.30 | +1.441% | 5,791,570 | +52.896% |
| 2022-01-27 | 18.69 | 18.85 | 17.87 | 18.04 | -2.644% | 5,113,072 | +55.100% |
| 2022-01-26 | 18.18 | 19.13 | 18.14 | 18.53 | -4.435% | 5,688,834 | +50.998% |
| 2022-01-25 | 18.64 | 19.50 | 18.50 | 19.39 | +1.306% | 5,256,841 | +44.301% |
| 2022-01-24 | 18.50 | 19.16 | 18.32 | 19.14 | +1.485% | 3,664,964 | +46.186% |
| 2022-01-21 | 19.05 | 19.25 | 18.75 | 18.86 | -1.617% | 3,165,183 | +48.356% |
| 2022-01-20 | 19.66 | 19.87 | 19.15 | 19.17 | -2.294% | 2,179,068 | +45.957% |
| 2022-01-19 | 19.99 | 20.04 | 19.59 | 19.62 | -1.506% | 2,521,943 | +42.610% |
| 2022-01-18 | 20.34 | 20.56 | 19.87 | 19.92 | -2.877% | 4,126,118 | +40.462% |
| 2022-01-14 | 20.57 | 20.64 | 20.21 | 20.51 | -0.822% | 2,556,358 | +36.421% |
| 2022-01-13 | 20.59 | 20.86 | 20.41 | 20.68 | +0.486% | 2,000,459 | +35.300% |
| 2022-01-12 | 21.05 | 21.16 | 20.45 | 20.58 | -1.484% | 3,557,722 | +35.957% |
| 2022-01-11 | 20.27 | 20.89 | 20.12 | 20.89 | +3.160% | 3,343,342 | +33.940% |
| 2022-01-10 | 20.94 | 21.07 | 20.05 | 20.25 | -3.571% | 6,954,802 | +38.173% |
| 2022-01-07 | 20.38 | 21.01 | 20.38 | 21.00 | +3.143% | 4,806,840 | +33.238% |
| 2022-01-06 | 20.77 | 20.80 | 20.15 | 20.36 | -0.586% | 2,648,660 | +37.426% |
| 2022-01-05 | 20.09 | 20.78 | 19.89 | 20.48 | -4.254% | 5,237,696 | +36.621% |
| 2022-01-04 | 21.25 | 21.66 | 21.23 | 21.39 | +1.326% | 2,326,015 | +30.809% |
| 2022-01-03 | 20.70 | 21.16 | 20.64 | 21.11 | +2.925% | 3,502,819 | +32.544% |
| 2021-12-31 | 20.61 | 20.71 | 20.38 | 20.51 | -0.918% | 2,731,274 | +36.421% |
| 2021-12-30 | 20.86 | 21.08 | 20.69 | 20.70 | -0.767% | 1,434,261 | +35.169% |
| 2021-12-29 | 21.19 | 21.21 | 20.80 | 20.86 | -1.557% | 1,353,482 | +34.132% |
| 2021-12-28 | 21.17 | 21.51 | 21.14 | 21.19 | -0.094% | 1,256,423 | +32.043% |
| 2021-12-27 | 20.90 | 21.30 | 20.89 | 21.21 | +0.808% | 2,099,755 | +31.919% |
| 2021-12-23 | 20.74 | 21.16 | 20.74 | 21.04 | +1.938% | 2,843,135 | +32.985% |
| 2021-12-22 | 20.09 | 20.66 | 20.03 | 20.64 | +2.534% | 5,660,125 | +35.562% |
| 2021-12-21 | 20.06 | 20.40 | 20.01 | 20.13 | +1.309% | 4,079,812 | +38.997% |
| 2021-12-20 | 20.01 | 20.16 | 19.53 | 19.87 | -2.789% | 2,664,792 | +40.815% |
| 2021-12-17 | 20.25 | 20.63 | 20.21 | 20.44 | +0.640% | 5,467,785 | +36.888% |
| 2021-12-16 | 20.20 | 20.76 | 20.20 | 20.31 | +1.601% | 2,613,424 | +37.765% |
| 2021-12-15 | 20.11 | 20.12 | 19.48 | 19.99 | -0.597% | 3,784,586 | +39.970% |
| 2021-12-14 | 20.43 | 20.77 | 20.09 | 20.11 | -1.614% | 7,292,783 | +39.135% |
| 2021-12-13 | 20.68 | 20.96 | 20.34 | 20.44 | -1.161% | 2,584,853 | +36.888% |
| 2021-12-10 | 20.96 | 21.00 | 20.62 | 20.68 | -0.433% | 3,429,724 | +35.300% |
| 2021-12-09 | 20.57 | 20.78 | 20.46 | 20.77 | +0.290% | 2,518,253 | +34.714% |
| 2021-12-08 | 20.56 | 20.97 | 20.56 | 20.71 | +0.632% | 2,107,963 | +35.104% |
| 2021-12-07 | 20.18 | 20.78 | 20.14 | 20.58 | +2.388% | 4,206,550 | +35.957% |
| 2021-12-06 | 19.99 | 20.43 | 19.98 | 20.10 | +1.772% | 2,591,518 | +39.204% |
| 2021-12-03 | 19.99 | 20.09 | 19.57 | 19.75 | -0.604% | 2,404,332 | +41.671% |
| 2021-12-02 | 19.26 | 20.06 | 19.11 | 19.87 | +3.760% | 3,251,634 | +40.815% |
| 2021-12-01 | 19.40 | 19.67 | 19.14 | 19.15 | -0.052% | 4,551,214 | +46.110% |
| 2021-11-30 | 19.84 | 19.88 | 18.90 | 19.16 | -5.055% | 5,261,812 | +46.033% |
| 2021-11-29 | 20.62 | 20.62 | 20.05 | 20.18 | -0.591% | 3,353,756 | +38.652% |
| 2021-11-26 | 20.53 | 20.57 | 20.16 | 20.30 | -3.746% | 1,931,777 | +37.833% |
| 2021-11-24 | 21.29 | 21.37 | 21.06 | 21.09 | -1.449% | 3,781,856 | +32.670% |
| 2021-11-23 | 21.21 | 21.42 | 21.13 | 21.40 | +1.086% | 3,299,591 | +30.748% |
| 2021-11-22 | 20.96 | 21.35 | 20.90 | 21.17 | +1.002% | 2,782,182 | +32.168% |
| 2021-11-19 | 21.10 | 21.13 | 20.90 | 20.96 | -0.992% | 1,419,669 | +33.492% |
| 2021-11-18 | 22.07 | 22.09 | 21.09 | 21.17 | -3.377% | 2,233,886 | +32.168% |
| 2021-11-17 | 21.70 | 21.94 | 21.57 | 21.91 | +0.321% | 2,253,452 | +27.704% |
| 2021-11-16 | 21.69 | 21.96 | 21.54 | 21.84 | +0.878% | 2,869,837 | +28.114% |
| 2021-11-15 | 21.17 | 21.71 | 21.15 | 21.65 | +2.655% | 3,468,339 | +29.238% |
| 2021-11-12 | 21.16 | 21.16 | 20.88 | 21.09 | +0.095% | 3,961,874 | +32.670% |
| 2021-11-11 | 21.16 | 21.43 | 20.88 | 21.07 | -0.472% | 4,128,134 | +32.795% |
| 2021-11-10 | 20.98 | 21.73 | 20.92 | 21.17 | +0.379% | 9,339,018 | +32.168% |
| 2021-11-09 | 20.79 | 21.22 | 20.79 | 21.09 | +1.297% | 7,537,309 | +32.670% |
| 2021-11-08 | 21.44 | 21.54 | 20.65 | 20.82 | -2.437% | 4,302,453 | +34.390% |
| 2021-11-05 | 21.16 | 21.41 | 21.04 | 21.34 | +2.448% | 3,332,228 | +31.115% |
| 2021-11-04 | 20.97 | 21.21 | 20.64 | 20.83 | -0.478% | 2,259,006 | +34.325% |
| 2021-11-03 | 20.83 | 21.18 | 20.77 | 20.93 | 0.000% | 4,097,325 | +33.684% |
| 2021-11-02 | 21.25 | 21.25 | 20.87 | 20.93 | -1.087% | 3,076,382 | +33.684% |
| 2021-11-01 | 20.35 | 21.23 | 20.26 | 21.16 | +4.494% | 3,349,224 | +32.231% |
| 2021-10-29 | 20.70 | 20.79 | 20.16 | 20.25 | -2.127% | 3,321,803 | +38.173% |
| 2021-10-28 | 19.39 | 20.95 | 19.39 | 20.69 | +6.540% | 7,709,780 | +35.234% |
| 2021-10-27 | 19.37 | 19.53 | 19.14 | 19.42 | +0.103% | 5,040,513 | +44.078% |
| 2021-10-26 | 19.69 | 19.69 | 19.37 | 19.40 | -1.020% | 3,608,420 | +44.227% |
| 2021-10-25 | 19.80 | 19.80 | 19.48 | 19.60 | -0.356% | 5,581,056 | +42.755% |
| 2021-10-22 | 19.74 | 19.81 | 19.64 | 19.67 | -0.405% | 1,618,963 | +42.247% |
| 2021-10-21 | 20.07 | 20.09 | 19.69 | 19.75 | -1.545% | 1,936,504 | +41.671% |
| 2021-10-20 | 19.85 | 20.11 | 19.77 | 20.06 | +0.804% | 2,442,597 | +39.482% |
| 2021-10-19 | 19.84 | 19.91 | 19.63 | 19.90 | +0.709% | 1,658,122 | +40.603% |
| 2021-10-18 | 19.67 | 19.77 | 19.52 | 19.76 | -0.051% | 3,668,977 | +41.599% |
| 2021-10-15 | 19.82 | 19.96 | 19.74 | 19.77 | +0.457% | 2,063,754 | +41.528% |
| 2021-10-14 | 19.46 | 19.75 | 19.38 | 19.68 | +1.863% | 3,782,838 | +42.175% |
| 2021-10-13 | 19.63 | 19.70 | 19.20 | 19.32 | -1.579% | 2,484,395 | +44.824% |
| 2021-10-12 | 19.69 | 20.04 | 19.59 | 19.63 | -0.102% | 5,633,117 | +42.537% |
| 2021-10-11 | 19.60 | 19.69 | 19.46 | 19.65 | +0.460% | 4,298,507 | +42.392% |
| 2021-10-08 | 19.52 | 19.75 | 19.45 | 19.56 | +0.514% | 2,172,048 | +43.047% |
| 2021-10-07 | 19.38 | 19.63 | 19.28 | 19.46 | +1.354% | 3,754,668 | +43.782% |
| 2021-10-06 | 19.08 | 19.27 | 18.76 | 19.20 | -1.133% | 3,551,768 | +45.729% |
| 2021-10-05 | 19.55 | 19.61 | 19.27 | 19.42 | -0.257% | 3,832,343 | +44.078% |
| 2021-10-04 | 19.36 | 19.65 | 19.36 | 19.47 | +0.103% | 2,849,383 | +43.708% |
| 2021-10-01 | 19.34 | 19.62 | 19.17 | 19.45 | +1.355% | 3,142,952 | +43.856% |
| 2021-09-30 | 19.42 | 19.44 | 19.17 | 19.19 | -0.980% | 5,574,132 | +45.805% |
| 2021-09-29 | 19.55 | 19.63 | 19.25 | 19.38 | -0.360% | 3,173,781 | +44.376% |
| 2021-09-28 | 19.86 | 20.03 | 19.42 | 19.45 | -1.966% | 4,684,717 | +43.856% |
| 2021-09-27 | 19.88 | 20.01 | 19.79 | 19.84 | +0.609% | 1,710,777 | +41.028% |
| 2021-09-24 | 19.83 | 19.98 | 19.70 | 19.72 | -1.004% | 2,471,916 | +41.886% |
| 2021-09-23 | 19.72 | 20.03 | 19.61 | 19.92 | +1.997% | 3,280,436 | +40.462% |
| 2021-09-22 | 19.49 | 19.66 | 19.45 | 19.53 | +1.192% | 2,718,201 | +43.267% |
| 2021-09-21 | 19.60 | 19.60 | 19.13 | 19.30 | -0.873% | 4,211,326 | +44.974% |
| 2021-09-20 | 19.56 | 19.66 | 19.16 | 19.47 | -2.601% | 4,058,076 | +43.708% |
| 2021-09-17 | 19.87 | 20.17 | 19.86 | 19.99 | -0.448% | 5,658,368 | +39.970% |
| 2021-09-16 | 20.38 | 20.42 | 20.05 | 20.08 | -1.035% | 2,780,151 | +39.343% |
| 2021-09-15 | 20.00 | 20.31 | 19.93 | 20.29 | +1.653% | 2,515,579 | +37.900% |
| 2021-09-14 | 20.40 | 20.44 | 19.83 | 19.96 | -1.723% | 3,089,358 | +40.180% |
| 2021-09-13 | 20.09 | 20.54 | 19.94 | 20.31 | +2.112% | 3,868,906 | +37.765% |
| 2021-09-10 | 20.30 | 20.31 | 19.80 | 19.89 | -1.923% | 4,804,252 | +40.674% |
| 2021-09-09 | 20.79 | 20.88 | 20.28 | 20.28 | -2.687% | 3,247,444 | +37.968% |
| 2021-09-08 | 20.65 | 20.90 | 20.61 | 20.84 | +1.116% | 4,023,281 | +34.261% |
| 2021-09-07 | 20.84 | 21.05 | 20.58 | 20.61 | -1.764% | 3,233,577 | +35.759% |
| 2021-09-03 | 21.14 | 21.20 | 20.86 | 20.98 | -1.084% | 3,812,470 | +33.365% |
| 2021-09-02 | 21.61 | 21.73 | 21.05 | 21.21 | -1.578% | 4,183,145 | +31.919% |
| 2021-09-01 | 21.62 | 21.71 | 21.12 | 21.55 | +0.419% | 4,032,158 | +29.838% |
| 2021-08-31 | 21.29 | 21.62 | 21.25 | 21.46 | +0.374% | 2,341,414 | +30.382% |
| 2021-08-30 | 21.68 | 21.77 | 21.32 | 21.38 | -1.338% | 2,753,716 | +30.870% |
| 2021-08-27 | 21.28 | 21.72 | 21.21 | 21.67 | +2.024% | 2,478,123 | +29.119% |
| 2021-08-26 | 21.93 | 22.00 | 21.20 | 21.24 | -3.191% | 6,678,233 | +31.733% |
| 2021-08-25 | 21.80 | 22.03 | 21.46 | 21.94 | +0.642% | 10,248,579 | +27.530% |
| 2021-08-24 | 22.71 | 22.77 | 21.79 | 21.80 | -3.497% | 13,414,512 | +28.349% |
| 2021-08-23 | 22.70 | 22.79 | 22.50 | 22.59 | +0.400% | 7,433,607 | +23.860% |
| 2021-08-20 | 22.44 | 22.55 | 22.32 | 22.50 | 0.000% | 2,956,702 | +24.356% |
| 2021-08-19 | 22.19 | 22.59 | 22.14 | 22.50 | +0.491% | 3,695,058 | +24.356% |
| 2021-08-18 | 22.63 | 22.70 | 22.28 | 22.39 | -1.884% | 6,949,990 | +24.967% |
| 2021-08-17 | 22.68 | 22.94 | 22.61 | 22.82 | -0.436% | 2,393,121 | +22.612% |
| 2021-08-16 | 22.91 | 23.04 | 22.70 | 22.92 | -0.391% | 2,417,585 | +22.077% |
| 2021-08-13 | 23.31 | 23.31 | 22.96 | 23.01 | -0.648% | 1,519,547 | +21.599% |
| 2021-08-12 | 23.36 | 23.46 | 23.01 | 23.16 | -1.152% | 4,184,421 | +20.812% |
| 2021-08-11 | 23.26 | 23.44 | 23.00 | 23.43 | +0.904% | 2,029,641 | +19.420% |
| 2021-08-10 | 22.92 | 23.25 | 22.83 | 23.22 | +1.221% | 4,360,897 | +20.500% |
| 2021-08-09 | 23.16 | 23.18 | 22.83 | 22.94 | -1.035% | 5,859,134 | +21.970% |
| 2021-08-06 | 23.33 | 23.46 | 23.05 | 23.18 | +0.260% | 3,464,277 | +20.708% |
| 2021-08-05 | 23.23 | 23.44 | 23.00 | 23.12 | +0.087% | 1,972,164 | +21.021% |
| 2021-08-04 | 23.34 | 23.43 | 23.05 | 23.10 | -1.869% | 4,760,032 | +21.126% |
| 2021-08-03 | 23.76 | 23.76 | 23.13 | 23.54 | -0.381% | 2,990,019 | +18.862% |
| 2021-08-02 | 23.77 | 24.35 | 23.59 | 23.63 | -0.253% | 4,990,757 | +18.409% |
| 2021-07-30 | 23.65 | 23.95 | 23.51 | 23.69 | +0.212% | 2,031,371 | +18.109% |
| 2021-07-29 | 24.20 | 24.48 | 23.56 | 23.64 | -1.705% | 3,268,208 | +18.359% |
| 2021-07-28 | 24.30 | 24.38 | 23.66 | 24.05 | -0.332% | 2,379,817 | +16.341% |
| 2021-07-27 | 24.23 | 24.38 | 23.88 | 24.13 | -1.107% | 2,898,360 | +15.955% |
| 2021-07-26 | 24.13 | 24.42 | 24.02 | 24.40 | +1.077% | 2,099,172 | +14.672% |
| 2021-07-23 | 24.24 | 24.29 | 23.96 | 24.14 | +0.374% | 1,017,881 | +15.907% |
| 2021-07-22 | 24.32 | 24.40 | 23.92 | 24.05 | -1.232% | 2,808,678 | +16.341% |
| 2021-07-21 | 24.37 | 24.64 | 24.23 | 24.35 | +0.995% | 1,951,366 | +14.908% |
| 2021-07-20 | 23.30 | 24.14 | 23.23 | 24.11 | +3.878% | 2,500,575 | +16.051% |
| 2021-07-19 | 23.18 | 23.39 | 22.95 | 23.21 | -2.315% | 2,776,982 | +20.551% |
| 2021-07-16 | 24.03 | 24.16 | 23.70 | 23.76 | -0.586% | 1,821,257 | +17.761% |
| 2021-07-15 | 23.76 | 24.05 | 23.68 | 23.90 | -0.458% | 1,846,473 | +17.071% |
| 2021-07-14 | 23.77 | 24.12 | 23.69 | 24.01 | +1.351% | 2,281,750 | +16.535% |
| 2021-07-13 | 24.23 | 24.27 | 23.65 | 23.69 | -2.510% | 1,401,150 | +18.109% |
| 2021-07-12 | 24.23 | 24.32 | 23.98 | 24.30 | -0.041% | 1,088,556 | +15.144% |
| 2021-07-09 | 24.19 | 24.38 | 24.08 | 24.31 | +2.186% | 2,127,230 | +15.097% |
| 2021-07-08 | 23.87 | 24.02 | 23.43 | 23.79 | -1.937% | 2,604,173 | +17.612% |
| 2021-07-07 | 24.20 | 24.38 | 23.99 | 24.26 | -0.165% | 1,083,643 | +15.334% |
| 2021-07-06 | 24.65 | 24.76 | 23.99 | 24.30 | -1.778% | 2,776,056 | +15.144% |
| 2021-07-02 | 24.95 | 25.00 | 24.69 | 24.74 | -0.682% | 946,988 | +13.096% |
| 2021-07-01 | 24.87 | 24.98 | 24.62 | 24.91 | +0.973% | 1,478,032 | +12.324% |
| 2021-06-30 | 24.31 | 24.68 | 24.31 | 24.67 | +1.065% | 1,324,965 | +13.417% |
| 2021-06-29 | 24.61 | 24.76 | 24.40 | 24.41 | -0.813% | 1,567,330 | +14.625% |
| 2021-06-28 | 25.26 | 25.28 | 24.36 | 24.61 | -2.804% | 2,240,361 | +13.694% |
| 2021-06-25 | 25.05 | 25.44 | 24.93 | 25.32 | +1.442% | 4,682,127 | +10.506% |
| 2021-06-24 | 24.80 | 25.02 | 24.66 | 24.96 | +0.971% | 4,105,076 | +12.099% |
| 2021-06-23 | 24.95 | 24.98 | 24.63 | 24.72 | -0.403% | 1,228,818 | +13.188% |
| 2021-06-22 | 24.84 | 24.86 | 24.48 | 24.82 | -0.720% | 1,542,845 | +12.732% |
| 2021-06-21 | 24.71 | 25.02 | 24.54 | 25.00 | +2.249% | 1,699,363 | +11.920% |
| 2021-06-18 | 24.49 | 24.83 | 24.44 | 24.45 | -1.768% | 3,832,998 | +14.438% |
| 2021-06-17 | 25.26 | 25.43 | 24.51 | 24.89 | -1.621% | 1,943,362 | +12.415% |
| 2021-06-16 | 25.68 | 25.76 | 25.07 | 25.30 | -1.786% | 4,131,624 | +10.593% |
| 2021-06-15 | 25.70 | 25.85 | 25.58 | 25.76 | +0.272% | 1,742,639 | +8.618% |
| 2021-06-14 | 26.14 | 26.29 | 25.60 | 25.69 | -1.721% | 3,229,322 | +8.914% |
| 2021-06-11 | 25.72 | 26.16 | 25.64 | 26.14 | +2.189% | 2,989,126 | +7.039% |
| 2021-06-10 | 26.32 | 26.49 | 25.55 | 25.58 | -4.694% | 2,939,681 | +9.382% |
| 2021-06-09 | 27.03 | 27.23 | 26.71 | 26.84 | -0.703% | 1,734,183 | +4.247% |
| 2021-06-08 | 26.82 | 27.04 | 26.52 | 27.03 | +0.409% | 1,707,573 | +3.515% |
| 2021-06-07 | 27.19 | 27.29 | 26.86 | 26.92 | -0.407% | 4,762,873 | +3.938% |
| 2021-06-04 | 27.26 | 27.37 | 26.81 | 27.03 | -0.662% | 4,560,433 | +3.515% |
| 2021-06-03 | 27.23 | 27.38 | 27.04 | 27.21 | -0.621% | 2,537,832 | +2.830% |
| 2021-06-02 | 27.55 | 27.63 | 27.33 | 27.38 | -0.617% | 5,418,323 | +2.191% |
| 2021-06-01 | 27.58 | 27.64 | 27.31 | 27.55 | +1.250% | 2,954,157 | +1.561% |
| 2021-05-28 | 27.59 | 27.59 | 27.09 | 27.21 | -0.983% | 1,963,672 | +2.830% |
| 2021-05-27 | 27.44 | 27.57 | 27.29 | 27.48 | +1.365% | 1,999,094 | +1.820% |
| 2021-05-26 | 26.98 | 27.18 | 26.82 | 27.11 | +0.556% | 1,876,866 | +3.209% |
| 2021-05-25 | 27.43 | 27.52 | 26.91 | 26.96 | -1.678% | 1,756,563 | +3.783% |
| 2021-05-24 | 27.42 | 27.54 | 27.10 | 27.42 | +0.994% | 2,934,280 | +2.042% |
| 2021-05-21 | 26.72 | 27.26 | 26.65 | 27.15 | -0.257% | 4,113,386 | +3.057% |
| 2021-05-20 | 27.18 | 27.42 | 26.88 | 27.22 | +0.110% | 1,731,755 | +2.792% |
| 2021-05-19 | 27.20 | 27.20 | 26.70 | 27.19 | -0.947% | 3,061,623 | +2.905% |
| 2021-05-18 | 28.11 | 28.21 | 27.43 | 27.45 | -2.313% | 2,106,586 | +1.931% |
| 2021-05-17 | 27.94 | 28.18 | 27.69 | 28.10 | +0.321% | 2,478,992 | -0.427% |
| 2021-05-14 | 27.78 | 28.09 | 27.67 | 28.01 | +1.375% | 2,000,620 | -0.107% |
| 2021-05-13 | 27.33 | 27.94 | 27.23 | 27.63 | +1.172% | 2,904,801 | +1.267% |
| 2021-05-12 | 27.96 | 28.08 | 27.31 | 27.31 | -2.429% | 5,399,347 | +2.453% |
| 2021-05-11 | 27.86 | 28.09 | 27.40 | 27.99 | -0.321% | 5,170,435 | -0.036% |
| 2021-05-10 | 27.74 | 28.42 | 27.66 | 28.08 | +1.555% | 6,784,693 | -0.356% |
| 2021-05-07 | 26.71 | 27.68 | 26.71 | 27.65 | +3.791% | 5,141,163 | +1.193% |
| 2021-05-06 | 26.14 | 26.74 | 25.99 | 26.64 | +2.462% | 3,699,893 | +5.030% |
| 2021-05-05 | 25.83 | 26.11 | 25.88 | 26.00 | +0.893% | 2,223,134 | +7.615% |
| 2021-05-04 | 25.73 | 25.94 | 25.41 | 25.77 | +0.155% | 3,436,938 | +8.576% |
| 2021-05-03 | 25.82 | 25.91 | 25.55 | 25.73 | +0.312% | 2,315,779 | +8.745% |
| 2021-04-30 | 26.08 | 26.08 | 25.59 | 25.65 | -2.062% | 1,973,867 | +9.084% |
| 2021-04-29 | 25.79 | 26.23 | 25.70 | 26.19 | +2.345% | 1,738,033 | +6.835% |
| 2021-04-28 | 25.64 | 25.82 | 25.51 | 25.59 | +0.235% | 2,960,722 | +9.340% |
| 2021-04-27 | 25.44 | 25.63 | 25.26 | 25.53 | +0.354% | 8,078,400 | +9.597% |
| 2021-04-26 | 25.62 | 25.73 | 25.41 | 25.44 | 0.000% | 5,675,963 | +9.984% |