TWTR
Twitter, Inc.
stockNYSE
InactiveOct 27, 2022
53.70USD+0.656%(+0.35)140,831,508
TWTR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2022-10-27 | 53.91 | 54.00 | 53.70 | 53.70 | +0.656% | 140,831,508 | 0.000% |
| 2022-10-26 | 52.95 | 53.50 | 52.77 | 53.35 | +1.080% | 28,064,973 | +0.656% |
| 2022-10-25 | 52.40 | 53.18 | 52.20 | 52.78 | +2.446% | 35,077,848 | +1.743% |
| 2022-10-24 | 50.71 | 51.86 | 50.52 | 51.52 | +3.267% | 22,987,553 | +4.231% |
| 2022-10-21 | 50.00 | 50.75 | 49.55 | 49.89 | -4.863% | 51,209,029 | +7.637% |
| 2022-10-20 | 52.20 | 52.70 | 51.60 | 52.44 | +1.177% | 25,461,019 | +2.403% |
| 2022-10-19 | 51.80 | 52.16 | 51.26 | 51.83 | +0.097% | 10,057,928 | +3.608% |
| 2022-10-18 | 51.10 | 52.10 | 50.85 | 51.78 | +2.050% | 18,533,907 | +3.708% |
| 2022-10-17 | 50.50 | 50.90 | 50.20 | 50.74 | +0.575% | 14,101,270 | +5.834% |
| 2022-10-14 | 50.49 | 50.87 | 50.30 | 50.45 | +0.219% | 10,075,908 | +6.442% |
| 2022-10-13 | 49.80 | 51.07 | 49.52 | 50.34 | +0.801% | 18,641,291 | +6.675% |
| 2022-10-12 | 50.01 | 50.50 | 49.81 | 49.94 | -0.260% | 11,827,822 | +7.529% |
| 2022-10-11 | 50.03 | 50.55 | 49.81 | 50.07 | -0.576% | 11,626,795 | +7.250% |
| 2022-10-10 | 49.66 | 50.86 | 49.50 | 50.36 | +2.399% | 22,272,449 | +6.632% |
| 2022-10-07 | 49.02 | 49.52 | 48.14 | 49.18 | -0.425% | 32,630,102 | +9.191% |
| 2022-10-06 | 50.98 | 51.55 | 49.29 | 49.39 | -3.723% | 68,511,078 | +8.726% |
| 2022-10-05 | 50.26 | 52.00 | 50.20 | 51.30 | -1.346% | 74,555,835 | +4.678% |
| 2022-10-04 | 42.81 | 52.30 | 42.55 | 52.00 | +22.238% | 52,151,860 | +3.269% |
| 2022-10-03 | 43.90 | 43.90 | 42.23 | 42.54 | -2.965% | 13,143,223 | +26.234% |
| 2022-09-30 | 42.89 | 44.66 | 42.74 | 43.84 | +2.574% | 25,890,492 | +22.491% |
| 2022-09-29 | 43.00 | 43.17 | 42.39 | 42.74 | -1.179% | 8,716,979 | +25.643% |
| 2022-09-28 | 42.59 | 43.53 | 42.38 | 43.25 | +2.756% | 13,318,872 | +24.162% |
| 2022-09-27 | 41.74 | 42.18 | 41.28 | 42.09 | +1.373% | 8,306,887 | +27.584% |
| 2022-09-26 | 41.50 | 43.52 | 40.66 | 41.52 | -0.144% | 23,916,964 | +29.335% |
| 2022-09-23 | 41.48 | 41.77 | 40.84 | 41.58 | +0.435% | 9,139,135 | +29.149% |
| 2022-09-22 | 41.39 | 41.77 | 41.25 | 41.40 | +0.315% | 5,868,083 | +29.710% |
| 2022-09-21 | 41.79 | 42.19 | 41.27 | 41.27 | -0.984% | 7,623,288 | +30.119% |
| 2022-09-20 | 41.44 | 42.11 | 40.93 | 41.68 | +0.048% | 7,229,122 | +28.839% |
| 2022-09-19 | 41.40 | 41.74 | 41.21 | 41.66 | +0.507% | 7,223,513 | +28.901% |
| 2022-09-16 | 41.83 | 41.95 | 41.25 | 41.45 | -1.637% | 26,474,037 | +29.554% |
| 2022-09-15 | 41.75 | 42.44 | 41.50 | 42.14 | +0.573% | 9,254,200 | +27.432% |
| 2022-09-14 | 41.75 | 41.91 | 41.25 | 41.90 | +0.383% | 8,098,525 | +28.162% |
| 2022-09-13 | 40.76 | 42.47 | 40.47 | 41.74 | +0.797% | 14,334,134 | +28.654% |
| 2022-09-12 | 41.81 | 41.90 | 41.25 | 41.41 | -1.849% | 7,905,599 | +29.679% |
| 2022-09-09 | 41.88 | 42.30 | 41.51 | 42.19 | +0.812% | 7,422,753 | +27.281% |
| 2022-09-08 | 41.00 | 42.17 | 40.98 | 41.85 | +1.578% | 11,829,192 | +28.315% |
| 2022-09-07 | 39.30 | 41.25 | 39.30 | 41.20 | +6.598% | 18,293,674 | +30.340% |
| 2022-09-06 | 38.62 | 39.09 | 38.06 | 38.65 | +0.052% | 11,275,507 | +38.939% |
| 2022-09-02 | 38.86 | 39.01 | 38.29 | 38.63 | +0.026% | 7,925,508 | +39.011% |
| 2022-09-01 | 38.64 | 38.92 | 38.44 | 38.62 | -0.335% | 8,607,759 | +39.047% |
| 2022-08-31 | 39.98 | 40.05 | 38.59 | 38.75 | -1.450% | 16,862,823 | +38.581% |
| 2022-08-30 | 39.87 | 40.09 | 39.07 | 39.32 | -1.798% | 9,617,948 | +36.572% |
| 2022-08-29 | 40.22 | 40.59 | 39.99 | 40.04 | -1.038% | 6,695,767 | +34.116% |
| 2022-08-26 | 41.15 | 41.20 | 40.23 | 40.46 | -1.437% | 10,144,129 | +32.724% |
| 2022-08-25 | 40.50 | 41.49 | 40.17 | 41.05 | +0.637% | 10,349,518 | +30.816% |
| 2022-08-24 | 39.28 | 40.99 | 38.77 | 40.79 | +2.333% | 17,136,655 | +31.650% |
| 2022-08-23 | 41.36 | 41.94 | 39.85 | 39.86 | -7.324% | 26,037,265 | +34.722% |
| 2022-08-22 | 43.50 | 43.66 | 42.81 | 43.01 | -2.228% | 7,904,473 | +24.855% |
| 2022-08-19 | 43.53 | 44.00 | 43.35 | 43.99 | +0.296% | 8,088,087 | +22.073% |
| 2022-08-18 | 44.12 | 44.44 | 43.81 | 43.86 | -0.296% | 6,289,503 | +22.435% |
| 2022-08-17 | 44.25 | 44.51 | 43.85 | 43.99 | -0.923% | 6,111,904 | +22.073% |
| 2022-08-16 | 44.34 | 45.00 | 44.24 | 44.40 | -0.225% | 7,924,144 | +20.946% |
| 2022-08-15 | 44.19 | 44.77 | 43.96 | 44.50 | +0.542% | 8,955,100 | +20.674% |
| 2022-08-12 | 44.01 | 44.60 | 43.93 | 44.26 | +0.728% | 7,857,453 | +21.329% |
| 2022-08-11 | 44.37 | 44.63 | 43.63 | 43.94 | -1.103% | 7,254,851 | +22.212% |
| 2022-08-10 | 44.52 | 44.65 | 43.83 | 44.43 | +3.736% | 14,507,171 | +20.864% |
| 2022-08-09 | 42.78 | 43.12 | 42.60 | 42.83 | -0.256% | 8,309,624 | +25.379% |
| 2022-08-08 | 42.94 | 43.55 | 42.87 | 42.94 | +0.952% | 8,130,857 | +25.058% |
| 2022-08-05 | 40.76 | 42.66 | 40.76 | 42.53 | +3.592% | 15,958,804 | +26.249% |
| 2022-08-04 | 41.00 | 41.23 | 40.55 | 41.06 | +0.146% | 6,169,363 | +30.784% |
| 2022-08-03 | 41.00 | 41.39 | 40.89 | 41.00 | +0.049% | 9,348,811 | +30.976% |
| 2022-08-02 | 40.75 | 41.27 | 40.65 | 40.98 | +0.220% | 5,244,403 | +31.040% |
| 2022-08-01 | 41.12 | 41.35 | 40.46 | 40.89 | -1.730% | 14,094,775 | +31.328% |
| 2022-07-29 | 40.80 | 41.78 | 40.75 | 41.61 | +1.761% | 11,787,736 | +29.056% |
| 2022-07-28 | 39.76 | 40.90 | 39.58 | 40.89 | +2.610% | 10,153,642 | +31.328% |
| 2022-07-27 | 39.58 | 40.11 | 39.13 | 39.85 | +1.296% | 11,598,069 | +34.755% |
| 2022-07-26 | 39.08 | 39.53 | 38.89 | 39.34 | +0.255% | 12,637,219 | +36.502% |
| 2022-07-25 | 39.23 | 39.60 | 38.74 | 39.24 | -1.506% | 10,395,602 | +36.850% |
| 2022-07-22 | 38.90 | 40.18 | 38.71 | 39.84 | +0.810% | 25,188,675 | +34.789% |
| 2022-07-21 | 39.50 | 40.10 | 39.12 | 39.52 | -0.202% | 11,409,767 | +35.881% |
| 2022-07-20 | 39.56 | 40.01 | 38.82 | 39.60 | +0.279% | 13,946,408 | +35.606% |
| 2022-07-19 | 38.51 | 40.50 | 38.50 | 39.49 | +2.812% | 37,491,773 | +35.984% |
| 2022-07-18 | 37.58 | 38.76 | 37.34 | 38.41 | +1.775% | 15,147,525 | +39.807% |
| 2022-07-15 | 36.62 | 37.77 | 36.27 | 37.74 | +3.996% | 14,809,322 | +42.289% |
| 2022-07-14 | 36.59 | 37.10 | 36.19 | 36.29 | -1.252% | 18,951,620 | +47.975% |
| 2022-07-13 | 34.95 | 37.16 | 34.80 | 36.75 | +7.898% | 50,267,711 | +46.122% |
| 2022-07-12 | 32.76 | 34.39 | 32.52 | 34.06 | +4.319% | 29,539,372 | +57.663% |
| 2022-07-11 | 34.60 | 34.90 | 32.55 | 32.65 | -11.301% | 67,259,339 | +64.472% |
| 2022-07-08 | 37.51 | 37.55 | 36.80 | 36.81 | -5.104% | 29,822,940 | +45.884% |
| 2022-07-07 | 38.32 | 39.51 | 38.32 | 38.79 | +1.518% | 13,214,877 | +38.438% |
| 2022-07-06 | 38.21 | 38.45 | 37.74 | 38.21 | -0.443% | 4,870,258 | +40.539% |
| 2022-07-05 | 38.18 | 38.64 | 37.25 | 38.38 | +0.392% | 8,162,005 | +39.917% |
| 2022-07-01 | 37.38 | 38.24 | 37.08 | 38.23 | +2.247% | 6,305,717 | +40.466% |
| 2022-06-30 | 37.53 | 38.02 | 36.99 | 37.39 | -1.085% | 7,133,074 | +43.621% |
| 2022-06-29 | 38.76 | 38.78 | 37.64 | 37.80 | -2.552% | 7,178,574 | +42.063% |
| 2022-06-28 | 39.21 | 39.70 | 38.65 | 38.79 | -1.021% | 6,059,297 | +38.438% |
| 2022-06-27 | 39.67 | 39.88 | 38.90 | 39.19 | -0.558% | 7,147,758 | +37.025% |
| 2022-06-24 | 39.01 | 39.92 | 38.87 | 39.41 | +1.887% | 18,090,592 | +36.260% |
| 2022-06-23 | 38.76 | 39.08 | 38.25 | 38.68 | +0.389% | 6,327,584 | +38.831% |
| 2022-06-22 | 38.57 | 39.34 | 38.41 | 38.53 | -0.977% | 10,831,346 | +39.372% |
| 2022-06-21 | 38.19 | 39.08 | 37.66 | 38.91 | +2.991% | 16,902,230 | +38.011% |
| 2022-06-17 | 37.32 | 38.05 | 37.02 | 37.78 | +1.124% | 25,049,181 | +42.139% |
| 2022-06-16 | 38.61 | 38.71 | 36.96 | 37.36 | -1.658% | 20,948,038 | +43.737% |
| 2022-06-15 | 37.50 | 38.51 | 37.24 | 37.99 | +2.069% | 14,717,735 | +41.353% |
| 2022-06-14 | 37.95 | 38.87 | 37.19 | 37.22 | +0.513% | 13,408,129 | +44.277% |
| 2022-06-13 | 38.00 | 38.58 | 36.91 | 37.03 | -5.003% | 11,599,750 | +45.018% |
| 2022-06-10 | 39.52 | 39.63 | 38.89 | 38.98 | -1.391% | 10,534,875 | +37.763% |
| 2022-06-09 | 40.25 | 40.54 | 39.53 | 39.53 | -2.250% | 7,978,363 | +35.846% |
| 2022-06-08 | 39.96 | 41.29 | 39.83 | 40.44 | +0.772% | 15,292,960 | +32.789% |
| 2022-06-07 | 39.09 | 40.24 | 38.95 | 40.13 | +1.441% | 15,808,735 | +33.815% |
| 2022-06-06 | 38.16 | 39.94 | 37.91 | 39.56 | -1.494% | 26,119,634 | +35.743% |
| 2022-06-03 | 40.45 | 41.04 | 39.98 | 40.16 | +0.626% | 18,269,884 | +33.715% |
| 2022-06-02 | 39.07 | 40.47 | 38.81 | 39.91 | +1.552% | 11,696,029 | +34.553% |
| 2022-06-01 | 39.80 | 40.26 | 39.24 | 39.30 | -0.758% | 11,117,247 | +36.641% |
| 2022-05-31 | 40.07 | 40.35 | 39.42 | 39.60 | -1.419% | 11,579,046 | +35.606% |
| 2022-05-27 | 39.57 | 40.77 | 39.48 | 40.17 | +1.645% | 16,789,855 | +33.682% |
| 2022-05-26 | 38.52 | 39.59 | 38.23 | 39.52 | +6.351% | 22,968,398 | +35.881% |
| 2022-05-25 | 36.06 | 37.37 | 36.02 | 37.16 | +3.915% | 23,262,766 | +44.510% |
| 2022-05-24 | 36.94 | 37.20 | 35.40 | 35.76 | -5.547% | 22,662,972 | +50.168% |
| 2022-05-23 | 37.77 | 38.00 | 36.94 | 37.86 | -1.123% | 13,601,346 | +41.838% |
| 2022-05-20 | 37.77 | 38.31 | 36.75 | 38.29 | +2.682% | 23,637,863 | +40.245% |
| 2022-05-19 | 36.76 | 38.50 | 36.20 | 37.29 | +1.194% | 32,000,301 | +44.006% |
| 2022-05-18 | 37.42 | 38.72 | 36.58 | 36.85 | -3.836% | 24,010,289 | +45.726% |
| 2022-05-17 | 37.00 | 38.87 | 36.85 | 38.32 | +2.487% | 44,990,281 | +40.136% |
| 2022-05-16 | 39.17 | 39.29 | 37.32 | 37.39 | -8.178% | 52,310,654 | +43.621% |
| 2022-05-13 | 40.40 | 42.00 | 40.01 | 40.72 | -9.672% | 101,830,362 | +31.876% |
| 2022-05-12 | 45.01 | 47.47 | 43.33 | 45.08 | -2.191% | 37,682,245 | +19.122% |
| 2022-05-11 | 46.95 | 48.15 | 45.80 | 46.09 | -2.476% | 24,815,127 | +16.511% |
| 2022-05-10 | 47.91 | 48.36 | 46.50 | 47.26 | -1.460% | 23,816,665 | +13.627% |
| 2022-05-09 | 49.30 | 49.44 | 47.63 | 47.96 | -3.695% | 37,706,836 | +11.968% |
| 2022-05-06 | 49.96 | 50.29 | 49.50 | 49.80 | -1.112% | 23,446,331 | +7.831% |
| 2022-05-05 | 50.53 | 51.21 | 49.81 | 50.36 | +2.650% | 60,506,940 | +6.632% |
| 2022-05-04 | 48.80 | 49.25 | 48.34 | 49.06 | +0.389% | 28,442,976 | +9.458% |
| 2022-05-03 | 49.15 | 49.48 | 48.75 | 48.87 | -0.549% | 24,773,030 | +9.883% |
| 2022-05-02 | 48.70 | 49.76 | 48.57 | 49.14 | +0.245% | 32,608,086 | +9.280% |
| 2022-04-29 | 49.45 | 50.25 | 48.74 | 49.02 | -0.183% | 38,250,854 | +9.547% |
| 2022-04-28 | 49.01 | 49.91 | 47.96 | 49.11 | +0.966% | 43,816,868 | +9.346% |
| 2022-04-27 | 49.06 | 49.26 | 47.82 | 48.64 | -2.093% | 59,106,880 | +10.403% |
| 2022-04-26 | 51.57 | 51.62 | 49.43 | 49.68 | -3.907% | 115,020,379 | +8.092% |
| 2022-04-25 | 51.02 | 52.29 | 50.24 | 51.70 | +5.661% | 176,803,635 | +3.868% |
| 2022-04-22 | 47.77 | 49.73 | 47.49 | 48.93 | +3.929% | 76,504,488 | +9.749% |
| 2022-04-21 | 45.51 | 47.94 | 45.50 | 47.08 | +0.771% | 70,413,596 | +14.061% |
| 2022-04-20 | 46.34 | 47.11 | 45.03 | 46.72 | +1.213% | 63,360,019 | +14.940% |
| 2022-04-19 | 47.30 | 48.50 | 45.00 | 46.16 | -4.727% | 125,776,037 | +16.334% |
| 2022-04-18 | 46.24 | 48.73 | 44.36 | 48.45 | +7.476% | 153,119,550 | +10.836% |
| 2022-04-14 | 48.37 | 48.50 | 44.72 | 45.08 | -1.679% | 258,868,339 | +19.122% |
| 2022-04-13 | 44.80 | 46.33 | 44.55 | 45.85 | +3.080% | 44,306,698 | +17.121% |
| 2022-04-12 | 47.03 | 47.55 | 44.44 | 44.48 | -5.382% | 60,794,025 | +20.728% |
| 2022-04-11 | 45.75 | 47.98 | 44.71 | 47.01 | +1.687% | 117,814,009 | +14.231% |
| 2022-04-08 | 47.30 | 48.44 | 45.83 | 46.23 | -3.748% | 83,315,946 | +16.158% |
| 2022-04-07 | 50.47 | 51.64 | 46.55 | 48.03 | -5.397% | 120,844,135 | +11.805% |
| 2022-04-06 | 50.03 | 52.87 | 49.30 | 50.77 | -0.412% | 159,034,747 | +5.771% |
| 2022-04-05 | 53.85 | 54.57 | 50.56 | 50.98 | +2.021% | 217,520,098 | +5.335% |
| 2022-04-04 | 47.87 | 51.37 | 46.86 | 49.97 | +27.118% | 269,213,085 | +7.464% |
| 2022-04-01 | 39.16 | 39.85 | 39.00 | 39.31 | +1.602% | 12,131,791 | +36.606% |
| 2022-03-31 | 39.11 | 39.23 | 38.41 | 38.69 | -0.795% | 13,208,334 | +38.796% |
| 2022-03-30 | 40.35 | 40.35 | 38.57 | 39.00 | -4.153% | 15,804,341 | +37.692% |
| 2022-03-29 | 39.48 | 40.96 | 39.39 | 40.69 | +4.013% | 17,855,436 | +31.973% |
| 2022-03-28 | 38.44 | 39.30 | 38.30 | 39.12 | +1.347% | 14,225,619 | +37.270% |
| 2022-03-25 | 38.99 | 39.47 | 37.69 | 38.60 | -0.618% | 20,787,529 | +39.119% |
| 2022-03-24 | 38.27 | 39.09 | 38.24 | 38.84 | +2.211% | 18,158,954 | +38.260% |
| 2022-03-23 | 38.00 | 38.75 | 37.58 | 38.00 | -1.119% | 12,993,635 | +41.316% |
| 2022-03-22 | 37.64 | 39.05 | 37.62 | 38.43 | +2.644% | 17,162,051 | +39.735% |
| 2022-03-21 | 37.70 | 37.89 | 36.64 | 37.44 | -0.874% | 20,298,742 | +43.429% |
| 2022-03-18 | 37.46 | 39.05 | 37.18 | 37.77 | +1.260% | 35,946,312 | +42.176% |
| 2022-03-17 | 35.21 | 37.71 | 34.89 | 37.30 | +5.457% | 30,853,067 | +43.968% |
| 2022-03-16 | 34.90 | 35.65 | 34.32 | 35.37 | +4.121% | 25,197,014 | +51.824% |
| 2022-03-15 | 33.12 | 34.52 | 33.00 | 33.97 | +2.846% | 14,677,991 | +58.081% |
| 2022-03-14 | 32.69 | 33.95 | 32.48 | 33.03 | +0.091% | 17,551,479 | +62.579% |
| 2022-03-11 | 34.04 | 34.11 | 32.88 | 33.00 | -3.283% | 15,751,909 | +62.727% |
| 2022-03-10 | 33.63 | 34.44 | 33.37 | 34.12 | -0.727% | 12,583,295 | +57.386% |
| 2022-03-09 | 33.55 | 34.53 | 33.30 | 34.37 | +5.171% | 16,886,048 | +56.241% |
| 2022-03-08 | 32.27 | 33.83 | 31.95 | 32.68 | +0.802% | 17,410,612 | +64.321% |
| 2022-03-07 | 33.51 | 33.88 | 32.40 | 32.42 | -2.905% | 18,780,247 | +65.638% |
| 2022-03-04 | 33.75 | 34.23 | 32.95 | 33.39 | -0.299% | 17,537,857 | +60.827% |
| 2022-03-03 | 34.90 | 35.18 | 33.45 | 33.49 | -3.264% | 18,791,981 | +60.346% |
| 2022-03-02 | 35.75 | 35.75 | 34.13 | 34.62 | -2.643% | 18,140,410 | +55.113% |
| 2022-03-01 | 35.51 | 36.13 | 34.70 | 35.56 | +0.028% | 17,948,015 | +51.012% |
| 2022-02-28 | 34.95 | 36.05 | 34.85 | 35.55 | +0.737% | 17,962,027 | +51.055% |
| 2022-02-25 | 35.12 | 35.30 | 34.13 | 35.29 | +0.886% | 15,394,855 | +52.168% |
| 2022-02-24 | 31.30 | 35.06 | 31.30 | 34.98 | +6.777% | 22,551,009 | +53.516% |
| 2022-02-23 | 33.25 | 33.45 | 32.42 | 32.76 | -0.516% | 15,102,051 | +63.919% |
| 2022-02-22 | 33.66 | 33.93 | 32.75 | 32.93 | -4.050% | 16,913,051 | +63.073% |
| 2022-02-18 | 35.49 | 35.66 | 34.10 | 34.32 | -3.133% | 15,339,039 | +56.469% |
| 2022-02-17 | 35.99 | 36.61 | 35.32 | 35.43 | -2.235% | 16,524,414 | +51.566% |
| 2022-02-16 | 35.97 | 36.28 | 35.52 | 36.24 | -2.001% | 17,602,359 | +48.179% |
| 2022-02-15 | 36.23 | 37.00 | 36.06 | 36.98 | +3.614% | 21,350,445 | +45.214% |
| 2022-02-14 | 35.62 | 36.61 | 35.50 | 35.69 | -0.419% | 15,212,644 | +50.462% |
| 2022-02-11 | 37.42 | 37.76 | 35.66 | 35.84 | -3.344% | 23,516,836 | +49.833% |
| 2022-02-10 | 36.56 | 39.10 | 36.22 | 37.08 | -1.983% | 48,150,273 | +44.822% |
| 2022-02-09 | 36.50 | 37.92 | 36.14 | 37.83 | +5.142% | 24,473,520 | +41.951% |
| 2022-02-08 | 35.52 | 36.27 | 35.15 | 35.98 | -0.166% | 17,194,932 | +49.250% |
| 2022-02-07 | 36.72 | 37.33 | 35.90 | 36.04 | -2.436% | 22,770,464 | +49.001% |
| 2022-02-04 | 35.66 | 37.44 | 34.76 | 36.94 | +7.135% | 23,579,592 | +45.371% |
| 2022-02-03 | 33.84 | 35.18 | 33.84 | 34.48 | -5.560% | 32,803,389 | +55.742% |
| 2022-02-02 | 38.29 | 38.29 | 36.25 | 36.51 | -4.224% | 18,992,993 | +47.083% |
| 2022-02-01 | 37.84 | 38.17 | 36.87 | 38.12 | +1.626% | 14,628,246 | +40.871% |
| 2022-01-31 | 35.43 | 37.56 | 35.34 | 37.51 | +6.351% | 17,558,278 | +43.162% |
| 2022-01-28 | 33.79 | 35.30 | 33.60 | 35.27 | +4.226% | 14,368,685 | +52.254% |
| 2022-01-27 | 34.14 | 35.14 | 33.81 | 33.84 | +0.654% | 16,637,276 | +58.688% |
| 2022-01-26 | 34.97 | 35.43 | 33.27 | 33.62 | -1.610% | 21,377,945 | +59.726% |
| 2022-01-25 | 34.22 | 34.99 | 33.62 | 34.17 | -2.539% | 19,205,772 | +57.155% |
| 2022-01-24 | 33.70 | 35.14 | 32.05 | 35.06 | +0.689% | 31,932,961 | +53.166% |
| 2022-01-21 | 36.90 | 37.08 | 34.80 | 34.82 | -6.599% | 25,674,078 | +54.222% |
| 2022-01-20 | 37.84 | 39.03 | 37.20 | 37.28 | -0.187% | 17,688,913 | +44.045% |
| 2022-01-19 | 37.13 | 38.28 | 37.01 | 37.35 | +0.134% | 19,797,988 | +43.775% |
| 2022-01-18 | 37.72 | 38.20 | 37.13 | 37.30 | -2.966% | 14,915,247 | +43.968% |
| 2022-01-14 | 38.43 | 39.05 | 37.51 | 38.44 | -0.672% | 14,849,796 | +39.698% |
| 2022-01-13 | 40.15 | 40.34 | 38.61 | 38.70 | -3.851% | 15,075,627 | +38.760% |
| 2022-01-12 | 40.88 | 41.48 | 39.77 | 40.25 | -1.008% | 10,439,039 | +33.416% |
| 2022-01-11 | 39.79 | 40.94 | 39.60 | 40.66 | +1.726% | 13,815,386 | +32.071% |
| 2022-01-10 | 39.33 | 40.03 | 38.22 | 39.97 | +0.756% | 14,997,303 | +34.351% |
| 2022-01-07 | 39.65 | 40.69 | 39.32 | 39.67 | +0.202% | 14,669,913 | +35.367% |
| 2022-01-06 | 39.50 | 40.44 | 38.69 | 39.59 | +0.228% | 16,613,358 | +35.640% |
| 2022-01-05 | 40.80 | 41.88 | 39.45 | 39.50 | -3.305% | 22,008,559 | +35.949% |
| 2022-01-04 | 42.85 | 42.97 | 40.36 | 40.85 | -4.243% | 21,422,442 | +31.457% |
| 2022-01-03 | 43.50 | 43.69 | 42.48 | 42.66 | -1.296% | 14,447,453 | +25.879% |
| 2021-12-31 | 44.34 | 44.76 | 43.18 | 43.22 | -2.789% | 9,829,619 | +24.248% |
| 2021-12-30 | 42.77 | 45.09 | 42.63 | 44.46 | +3.976% | 14,541,107 | +20.783% |
| 2021-12-29 | 43.17 | 43.55 | 42.56 | 42.76 | -1.543% | 8,732,869 | +25.585% |
| 2021-12-28 | 44.21 | 44.78 | 43.23 | 43.43 | -2.030% | 8,838,648 | +23.647% |
| 2021-12-27 | 44.21 | 44.92 | 44.13 | 44.33 | +0.385% | 8,596,818 | +21.137% |
| 2021-12-23 | 44.00 | 44.53 | 43.00 | 44.16 | +0.592% | 8,977,559 | +21.603% |
| 2021-12-22 | 44.05 | 44.56 | 43.63 | 43.90 | -1.037% | 10,134,789 | +22.323% |
| 2021-12-21 | 43.23 | 44.45 | 42.73 | 44.36 | +3.211% | 9,537,405 | +21.055% |
| 2021-12-20 | 42.37 | 43.27 | 41.79 | 42.98 | -0.209% | 12,319,480 | +24.942% |
| 2021-12-17 | 42.70 | 44.03 | 41.63 | 43.07 | -0.139% | 29,137,996 | +24.681% |
| 2021-12-16 | 44.43 | 45.03 | 42.72 | 43.13 | -2.133% | 13,052,607 | +24.507% |
| 2021-12-15 | 44.00 | 44.24 | 42.74 | 44.07 | -0.631% | 14,962,114 | +21.852% |
| 2021-12-14 | 44.04 | 44.69 | 43.70 | 44.35 | -0.561% | 11,205,447 | +21.082% |
| 2021-12-13 | 45.55 | 45.90 | 43.78 | 44.60 | -2.107% | 11,710,281 | +20.404% |
| 2021-12-10 | 46.60 | 46.60 | 44.97 | 45.56 | -1.937% | 14,060,613 | +17.867% |
| 2021-12-09 | 47.21 | 48.22 | 46.41 | 46.46 | +1.619% | 26,145,244 | +15.583% |
| 2021-12-08 | 44.60 | 46.20 | 44.34 | 45.72 | +2.834% | 18,408,232 | +17.454% |
| 2021-12-07 | 45.07 | 46.34 | 44.32 | 44.46 | 0.000% | 21,200,451 | +20.783% |
| 2021-12-06 | 42.01 | 44.71 | 41.77 | 44.46 | +5.681% | 25,526,255 | +20.783% |
| 2021-12-03 | 42.82 | 43.10 | 41.01 | 42.07 | -1.360% | 26,133,743 | +27.644% |
| 2021-12-02 | 43.06 | 43.16 | 41.75 | 42.65 | -0.397% | 24,374,790 | +25.909% |
| 2021-12-01 | 44.91 | 46.50 | 42.80 | 42.82 | -2.571% | 34,145,364 | +25.409% |
| 2021-11-30 | 45.50 | 45.80 | 43.01 | 43.95 | -3.997% | 35,527,120 | +22.184% |
| 2021-11-29 | 51.88 | 52.27 | 45.62 | 45.78 | -2.741% | 71,686,647 | +17.300% |
| 2021-11-26 | 46.64 | 47.35 | 46.23 | 47.07 | -0.947% | 7,861,278 | +14.085% |
| 2021-11-24 | 46.66 | 47.64 | 46.16 | 47.52 | +0.806% | 9,979,511 | +13.005% |
| 2021-11-23 | 47.20 | 47.46 | 45.98 | 47.14 | -0.359% | 19,663,664 | +13.916% |
| 2021-11-22 | 48.51 | 48.55 | 46.52 | 47.31 | -2.252% | 26,620,061 | +13.507% |
| 2021-11-19 | 49.12 | 50.37 | 48.40 | 48.40 | -0.412% | 26,162,364 | +10.950% |
| 2021-11-18 | 50.65 | 50.83 | 48.46 | 48.60 | -3.972% | 22,373,493 | +10.494% |
| 2021-11-17 | 52.03 | 52.14 | 50.58 | 50.61 | -2.879% | 16,968,835 | +6.106% |
| 2021-11-16 | 52.86 | 53.00 | 51.88 | 52.11 | -1.586% | 10,743,600 | +3.051% |
| 2021-11-15 | 52.41 | 53.91 | 52.41 | 52.95 | +1.340% | 21,965,592 | +1.416% |
| 2021-11-12 | 52.30 | 52.81 | 51.92 | 52.25 | +0.519% | 13,287,622 | +2.775% |
| 2021-11-11 | 52.59 | 52.84 | 51.84 | 51.98 | -0.669% | 13,972,051 | +3.309% |
| 2021-11-10 | 53.25 | 53.98 | 51.75 | 52.33 | -2.551% | 18,858,416 | +2.618% |
| 2021-11-09 | 54.11 | 54.93 | 53.16 | 53.70 | -0.703% | 11,230,069 | 0.000% |
| 2021-11-08 | 53.45 | 54.32 | 53.16 | 54.08 | +1.750% | 10,565,452 | -0.703% |
| 2021-11-05 | 54.11 | 54.18 | 52.81 | 53.15 | -0.987% | 13,273,810 | +1.035% |
| 2021-11-04 | 54.58 | 54.84 | 53.18 | 53.68 | -1.559% | 11,284,746 | +0.037% |
| 2021-11-03 | 53.68 | 54.55 | 53.10 | 54.53 | +1.000% | 9,774,196 | -1.522% |
| 2021-11-02 | 55.04 | 55.08 | 53.77 | 53.99 | -2.032% | 11,571,394 | -0.537% |
| 2021-11-01 | 53.56 | 55.33 | 53.41 | 55.11 | +2.932% | 14,747,011 | -2.559% |
| 2021-10-29 | 54.01 | 54.48 | 53.15 | 53.54 | -1.381% | 14,832,438 | +0.299% |
| 2021-10-28 | 55.08 | 55.64 | 53.89 | 54.29 | -0.949% | 22,508,364 | -1.087% |
| 2021-10-27 | 60.05 | 60.16 | 54.78 | 54.81 | -10.776% | 48,107,729 | -2.025% |
| 2021-10-26 | 62.66 | 63.08 | 60.94 | 61.43 | -1.095% | 22,676,075 | -12.583% |
| 2021-10-25 | 61.52 | 62.67 | 60.45 | 62.11 | -0.209% | 15,874,510 | -13.540% |
| 2021-10-22 | 63.81 | 64.47 | 62.09 | 62.24 | -4.832% | 17,636,449 | -13.721% |
| 2021-10-21 | 65.67 | 65.98 | 64.73 | 65.40 | -0.608% | 10,918,515 | -17.890% |
| 2021-10-20 | 66.36 | 68.41 | 65.54 | 65.80 | -0.469% | 15,938,354 | -18.389% |
| 2021-10-19 | 65.14 | 67.36 | 64.30 | 66.11 | +1.959% | 11,486,884 | -18.772% |
| 2021-10-18 | 62.69 | 65.06 | 62.67 | 64.84 | +3.298% | 10,359,530 | -17.181% |
| 2021-10-15 | 63.24 | 63.43 | 62.29 | 62.77 | -0.633% | 6,693,575 | -14.450% |
| 2021-10-14 | 63.01 | 63.78 | 62.75 | 63.17 | +1.559% | 6,815,679 | -14.991% |
| 2021-10-13 | 61.96 | 62.74 | 61.51 | 62.20 | +1.221% | 9,431,811 | -13.666% |
| 2021-10-12 | 61.68 | 62.80 | 60.79 | 61.45 | -1.047% | 9,952,091 | -12.612% |
| 2021-10-11 | 62.99 | 63.51 | 62.07 | 62.10 | -2.481% | 9,020,360 | -13.527% |
| 2021-10-08 | 64.25 | 64.34 | 63.31 | 63.68 | -0.453% | 8,098,840 | -15.672% |
| 2021-10-07 | 62.20 | 64.36 | 62.15 | 63.97 | +4.373% | 15,010,447 | -16.054% |
| 2021-10-06 | 58.95 | 61.71 | 58.79 | 61.29 | +2.389% | 10,648,063 | -12.384% |
| 2021-10-05 | 59.21 | 60.67 | 58.82 | 59.86 | +2.518% | 12,006,524 | -10.291% |
| 2021-10-04 | 61.04 | 61.16 | 57.64 | 58.39 | -5.792% | 17,381,334 | -8.032% |
| 2021-10-01 | 60.80 | 62.14 | 60.56 | 61.98 | +2.633% | 9,728,406 | -13.359% |
| 2021-09-30 | 60.38 | 61.23 | 59.86 | 60.39 | +0.533% | 9,372,556 | -11.078% |
| 2021-09-29 | 62.94 | 63.36 | 60.01 | 60.07 | -3.811% | 9,256,079 | -10.604% |
| 2021-09-28 | 64.36 | 64.54 | 62.16 | 62.45 | -4.467% | 9,866,597 | -14.011% |
| 2021-09-27 | 66.61 | 67.09 | 65.22 | 65.37 | -2.752% | 11,264,861 | -17.852% |
| 2021-09-24 | 66.09 | 67.45 | 65.46 | 67.22 | +0.795% | 11,035,729 | -20.113% |
| 2021-09-23 | 64.79 | 66.93 | 64.04 | 66.69 | +3.798% | 15,123,546 | -19.478% |
| 2021-09-22 | 62.05 | 64.63 | 61.26 | 64.25 | +2.342% | 13,052,283 | -16.420% |
| 2021-09-21 | 61.51 | 63.30 | 61.51 | 62.78 | +3.002% | 10,400,269 | -14.463% |
| 2021-09-20 | 61.15 | 61.32 | 59.84 | 60.95 | -2.433% | 12,194,274 | -11.895% |
| 2021-09-17 | 62.10 | 62.98 | 61.65 | 62.47 | +0.289% | 9,813,245 | -14.039% |
| 2021-09-16 | 61.53 | 62.61 | 60.93 | 62.29 | +0.728% | 9,918,661 | -13.790% |
| 2021-09-15 | 60.10 | 61.91 | 59.64 | 61.84 | +2.741% | 13,074,529 | -13.163% |
| 2021-09-14 | 60.06 | 60.70 | 59.49 | 60.19 | +0.888% | 8,240,068 | -10.783% |
| 2021-09-13 | 61.30 | 61.41 | 58.45 | 59.66 | -3.086% | 16,851,569 | -9.990% |
| 2021-09-10 | 62.95 | 63.37 | 61.47 | 61.56 | -1.441% | 7,032,095 | -12.768% |
| 2021-09-09 | 62.36 | 63.18 | 62.24 | 62.46 | +0.305% | 8,168,889 | -14.025% |
| 2021-09-08 | 64.94 | 65.36 | 62.08 | 62.27 | -4.171% | 11,767,221 | -13.763% |
| 2021-09-07 | 64.71 | 65.13 | 64.15 | 64.98 | +0.495% | 7,149,388 | -17.359% |
| 2021-09-03 | 64.43 | 65.09 | 63.85 | 64.66 | +0.093% | 5,061,371 | -16.950% |
| 2021-09-02 | 65.97 | 66.05 | 64.41 | 64.60 | -1.449% | 8,591,562 | -16.873% |
| 2021-09-01 | 64.65 | 66.72 | 64.65 | 65.55 | +1.628% | 15,284,349 | -18.078% |
| 2021-08-31 | 64.52 | 65.15 | 64.16 | 64.50 | -0.309% | 9,157,875 | -16.744% |
| 2021-08-30 | 63.70 | 65.05 | 63.45 | 64.70 | +2.002% | 8,071,895 | -17.002% |
| 2021-08-27 | 62.72 | 63.72 | 62.49 | 63.43 | +1.310% | 6,332,555 | -15.340% |
| 2021-08-26 | 63.96 | 64.25 | 62.53 | 62.61 | -2.431% | 6,379,518 | -14.231% |
| 2021-08-25 | 63.95 | 64.31 | 63.20 | 64.17 | +0.297% | 5,470,229 | -16.316% |
| 2021-08-24 | 64.84 | 65.06 | 63.92 | 63.98 | -0.234% | 6,133,879 | -16.068% |
| 2021-08-23 | 63.20 | 64.56 | 63.06 | 64.13 | +2.575% | 9,962,350 | -16.264% |
| 2021-08-20 | 62.13 | 63.17 | 61.99 | 62.52 | +0.757% | 8,596,261 | -14.107% |
| 2021-08-19 | 61.59 | 63.19 | 61.50 | 62.05 | -0.113% | 8,508,145 | -13.457% |
| 2021-08-18 | 62.85 | 63.31 | 62.07 | 62.12 | -1.209% | 6,890,963 | -13.554% |
| 2021-08-17 | 63.34 | 63.84 | 62.35 | 62.88 | -1.411% | 6,950,259 | -14.599% |
| 2021-08-16 | 64.34 | 64.94 | 62.80 | 63.78 | -1.574% | 11,993,858 | -15.804% |
| 2021-08-13 | 65.03 | 65.77 | 64.62 | 64.80 | -0.231% | 5,980,039 | -17.130% |
| 2021-08-12 | 64.81 | 65.28 | 64.06 | 64.95 | -0.779% | 7,961,057 | -17.321% |
| 2021-08-11 | 65.79 | 66.33 | 64.63 | 65.46 | -0.335% | 8,630,505 | -17.965% |
| 2021-08-10 | 67.20 | 67.37 | 65.57 | 65.68 | -1.985% | 8,995,701 | -18.240% |
| 2021-08-09 | 67.50 | 67.52 | 66.45 | 67.01 | -0.534% | 7,938,295 | -19.863% |
| 2021-08-06 | 69.30 | 69.81 | 66.88 | 67.37 | -2.757% | 11,458,073 | -20.291% |
| 2021-08-05 | 68.85 | 69.45 | 68.08 | 69.28 | +0.844% | 8,634,574 | -22.488% |
| 2021-08-04 | 68.68 | 69.08 | 67.91 | 68.70 | +0.102% | 7,578,368 | -21.834% |
| 2021-08-03 | 69.87 | 70.96 | 68.08 | 68.63 | -0.723% | 9,221,355 | -21.754% |
| 2021-08-02 | 70.23 | 70.44 | 68.66 | 69.13 | -0.889% | 12,040,813 | -22.320% |
| 2021-07-30 | 69.83 | 71.13 | 69.50 | 69.75 | -0.881% | 13,220,524 | -23.011% |
| 2021-07-29 | 69.50 | 71.59 | 69.50 | 70.37 | +0.586% | 11,629,950 | -23.689% |
| 2021-07-28 | 68.39 | 71.92 | 67.76 | 69.96 | +2.385% | 23,203,601 | -23.242% |
| 2021-07-27 | 68.32 | 69.48 | 66.86 | 68.33 | -0.524% | 16,988,334 | -21.411% |
| 2021-07-26 | 71.25 | 71.25 | 67.47 | 68.69 | -4.185% | 29,185,119 | -21.823% |
| 2021-07-23 | 72.20 | 73.34 | 69.88 | 71.69 | +3.047% | 44,275,797 | -25.094% |
| 2021-07-22 | 68.64 | 70.13 | 68.51 | 69.57 | +0.043% | 24,130,380 | -22.812% |
| 2021-07-21 | 67.59 | 69.77 | 67.55 | 69.54 | +2.355% | 10,082,850 | -22.778% |
| 2021-07-20 | 66.25 | 68.54 | 65.82 | 67.94 | +2.908% | 11,583,922 | -20.960% |
| 2021-07-19 | 65.24 | 66.73 | 64.65 | 66.02 | -0.587% | 15,830,105 | -18.661% |
| 2021-07-16 | 68.56 | 69.28 | 66.14 | 66.41 | -2.439% | 14,271,096 | -19.139% |
| 2021-07-15 | 70.10 | 70.16 | 67.41 | 68.07 | -3.131% | 14,933,775 | -21.111% |
| 2021-07-14 | 70.42 | 72.07 | 70.09 | 70.27 | +0.963% | 21,555,863 | -23.580% |
| 2021-07-13 | 69.54 | 70.87 | 69.26 | 69.60 | -0.372% | 9,992,695 | -22.845% |
| 2021-07-12 | 69.46 | 70.44 | 68.80 | 69.86 | +1.290% | 9,223,642 | -23.132% |
| 2021-07-09 | 67.07 | 69.01 | 66.98 | 68.97 | +3.264% | 14,393,749 | -22.140% |
| 2021-07-08 | 66.72 | 67.61 | 66.27 | 66.79 | -2.851% | 12,328,147 | -19.599% |
| 2021-07-07 | 70.83 | 70.84 | 68.71 | 68.75 | -2.079% | 10,491,375 | -21.891% |
| 2021-07-06 | 69.35 | 70.93 | 69.23 | 70.21 | +1.460% | 12,317,415 | -23.515% |
| 2021-07-02 | 68.71 | 69.29 | 68.43 | 69.20 | +1.600% | 8,098,529 | -22.399% |
| 2021-07-01 | 68.57 | 70.00 | 67.37 | 68.11 | -1.017% | 9,988,136 | -21.157% |
| 2021-06-30 | 68.76 | 69.12 | 68.25 | 68.81 | -0.275% | 9,752,947 | -21.959% |
| 2021-06-29 | 68.28 | 69.38 | 67.93 | 69.00 | +1.040% | 9,526,441 | -22.174% |
| 2021-06-28 | 68.16 | 68.63 | 67.08 | 68.29 | +0.530% | 11,176,106 | -21.365% |
| 2021-06-25 | 68.29 | 68.92 | 67.28 | 67.93 | -0.469% | 13,896,866 | -20.948% |
| 2021-06-24 | 66.75 | 68.74 | 66.75 | 68.25 | +2.647% | 23,144,774 | -21.319% |
| 2021-06-23 | 63.91 | 66.77 | 63.79 | 66.49 | +4.249% | 18,547,983 | -19.236% |
| 2021-06-22 | 61.92 | 64.05 | 61.91 | 63.78 | +2.937% | 16,686,235 | -15.804% |
| 2021-06-21 | 60.85 | 62.09 | 59.74 | 61.96 | +1.824% | 12,027,146 | -13.331% |
| 2021-06-18 | 60.20 | 60.97 | 59.52 | 60.85 | +0.231% | 13,272,992 | -11.750% |
| 2021-06-17 | 59.61 | 61.62 | 59.53 | 60.71 | +1.302% | 10,201,253 | -11.547% |
| 2021-06-16 | 60.12 | 61.15 | 59.15 | 59.93 | -0.498% | 9,336,461 | -10.395% |
| 2021-06-15 | 61.09 | 61.32 | 60.19 | 60.23 | -0.986% | 9,579,902 | -10.842% |
| 2021-06-14 | 60.85 | 61.55 | 60.45 | 60.83 | +0.545% | 9,316,553 | -11.721% |
| 2021-06-11 | 59.95 | 60.63 | 59.87 | 60.50 | +0.332% | 6,980,424 | -11.240% |
| 2021-06-10 | 59.80 | 60.38 | 58.74 | 60.30 | +0.988% | 8,717,489 | -10.945% |
| 2021-06-09 | 59.59 | 61.05 | 59.41 | 59.71 | +1.530% | 16,163,559 | -10.065% |
| 2021-06-08 | 59.79 | 60.09 | 57.82 | 58.81 | -1.375% | 12,772,928 | -8.689% |
| 2021-06-07 | 58.62 | 59.83 | 57.72 | 59.63 | +1.068% | 10,538,555 | -9.945% |
| 2021-06-04 | 57.41 | 59.30 | 57.32 | 59.00 | +3.491% | 12,256,132 | -8.983% |
| 2021-06-03 | 56.96 | 58.67 | 55.83 | 57.01 | -0.262% | 21,985,673 | -5.806% |
| 2021-06-02 | 57.28 | 57.64 | 56.32 | 57.16 | -0.487% | 9,472,925 | -6.053% |
| 2021-06-01 | 58.20 | 58.20 | 56.27 | 57.44 | -0.966% | 13,122,739 | -6.511% |
| 2021-05-28 | 58.20 | 58.56 | 57.83 | 58.00 | -0.138% | 8,752,685 | -7.414% |
| 2021-05-27 | 57.64 | 58.30 | 57.03 | 58.08 | +0.398% | 9,113,856 | -7.541% |
| 2021-05-26 | 57.37 | 58.61 | 57.31 | 57.85 | +1.491% | 15,984,388 | -7.174% |
| 2021-05-25 | 57.35 | 57.64 | 56.54 | 57.00 | -0.105% | 13,488,918 | -5.789% |
| 2021-05-24 | 54.90 | 57.33 | 54.66 | 57.06 | +4.793% | 25,656,381 | -5.889% |
| 2021-05-21 | 55.00 | 55.00 | 53.94 | 54.45 | -0.475% | 12,583,397 | -1.377% |
| 2021-05-20 | 53.23 | 54.91 | 53.22 | 54.71 | +3.382% | 12,612,695 | -1.846% |
| 2021-05-19 | 52.19 | 53.16 | 51.67 | 52.92 | -0.508% | 21,551,253 | +1.474% |
| 2021-05-18 | 52.60 | 55.15 | 52.42 | 53.19 | +1.122% | 23,612,297 | +0.959% |
| 2021-05-17 | 52.23 | 52.73 | 51.27 | 52.60 | +1.682% | 21,351,655 | +2.091% |
| 2021-05-14 | 50.61 | 51.91 | 50.19 | 51.73 | +3.233% | 9,836,820 | +3.808% |
| 2021-05-13 | 51.67 | 51.77 | 49.12 | 50.11 | -1.164% | 14,303,880 | +7.164% |
| 2021-05-12 | 51.87 | 52.38 | 50.06 | 50.70 | 0.000% | 17,223,215 | +5.917% |