WORK
Slack Technologies, Inc.
stockNYSE
InactiveJul 20, 2021
45.20USD+0.089%(+0.04)67,122,961
WORK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2021-07-20 | 45.16 | 45.64 | 45.05 | 45.20 | +0.089% | 67,122,961 | 0.000% |
| 2021-07-19 | 45.00 | 45.22 | 44.87 | 45.16 | +1.029% | 29,317,567 | +0.089% |
| 2021-07-16 | 44.62 | 44.87 | 44.61 | 44.70 | +0.292% | 4,207,791 | +1.119% |
| 2021-07-15 | 43.97 | 44.81 | 43.42 | 44.57 | +1.295% | 11,446,095 | +1.414% |
| 2021-07-14 | 44.04 | 44.30 | 43.81 | 44.00 | +0.045% | 7,475,683 | +2.727% |
| 2021-07-13 | 43.96 | 44.23 | 43.84 | 43.98 | +0.023% | 5,166,434 | +2.774% |
| 2021-07-12 | 44.57 | 44.64 | 43.83 | 43.97 | -1.124% | 3,686,156 | +2.797% |
| 2021-07-09 | 44.05 | 44.53 | 43.84 | 44.47 | +0.406% | 4,464,552 | +1.642% |
| 2021-07-08 | 44.04 | 44.30 | 43.81 | 44.29 | -0.606% | 4,811,723 | +2.055% |
| 2021-07-07 | 44.75 | 44.84 | 44.45 | 44.56 | -0.022% | 4,145,117 | +1.436% |
| 2021-07-06 | 44.70 | 44.92 | 44.47 | 44.57 | -0.202% | 8,166,161 | +1.414% |
| 2021-07-02 | 44.28 | 44.74 | 44.26 | 44.66 | +0.949% | 2,498,651 | +1.209% |
| 2021-07-01 | 44.25 | 44.60 | 44.11 | 44.24 | -0.135% | 6,187,431 | +2.170% |
| 2021-06-30 | 44.75 | 44.75 | 44.30 | 44.30 | -0.961% | 6,067,850 | +2.032% |
| 2021-06-29 | 44.51 | 44.78 | 44.41 | 44.73 | +0.404% | 5,112,921 | +1.051% |
| 2021-06-28 | 44.34 | 44.74 | 44.33 | 44.55 | +0.792% | 4,699,733 | +1.459% |
| 2021-06-25 | 44.24 | 44.25 | 43.67 | 44.20 | -0.023% | 12,642,230 | +2.262% |
| 2021-06-24 | 44.35 | 44.59 | 44.15 | 44.21 | +0.091% | 2,788,816 | +2.239% |
| 2021-06-23 | 44.27 | 44.45 | 44.09 | 44.17 | -0.248% | 2,646,705 | +2.332% |
| 2021-06-22 | 44.57 | 44.58 | 44.17 | 44.28 | -0.651% | 3,128,829 | +2.078% |
| 2021-06-21 | 44.27 | 44.58 | 44.03 | 44.57 | +0.723% | 3,964,199 | +1.414% |
| 2021-06-18 | 44.40 | 44.64 | 44.15 | 44.25 | -0.562% | 7,200,297 | +2.147% |
| 2021-06-17 | 44.21 | 44.77 | 44.16 | 44.50 | +0.429% | 3,972,223 | +1.573% |
| 2021-06-16 | 44.50 | 44.81 | 44.23 | 44.31 | -0.717% | 5,610,239 | +2.009% |
| 2021-06-15 | 44.90 | 44.90 | 44.59 | 44.63 | -0.579% | 2,314,558 | +1.277% |
| 2021-06-14 | 44.35 | 44.99 | 44.35 | 44.89 | +0.922% | 2,954,480 | +0.691% |
| 2021-06-11 | 44.31 | 44.50 | 44.30 | 44.48 | +0.045% | 3,234,891 | +1.619% |
| 2021-06-10 | 44.17 | 44.49 | 43.97 | 44.46 | +1.000% | 3,124,876 | +1.664% |
| 2021-06-09 | 44.25 | 44.32 | 44.01 | 44.02 | -0.023% | 3,098,141 | +2.681% |
| 2021-06-08 | 44.40 | 44.67 | 43.94 | 44.03 | -0.677% | 6,290,240 | +2.657% |
| 2021-06-07 | 44.09 | 44.42 | 44.02 | 44.33 | +0.362% | 4,441,367 | +1.963% |
| 2021-06-04 | 43.85 | 44.22 | 43.73 | 44.17 | +1.214% | 4,831,903 | +2.332% |
| 2021-06-03 | 43.54 | 43.65 | 43.34 | 43.64 | -0.137% | 4,171,798 | +3.575% |
| 2021-06-02 | 43.61 | 44.01 | 43.61 | 43.70 | -0.319% | 4,762,348 | +3.432% |
| 2021-06-01 | 44.10 | 44.12 | 43.62 | 43.84 | -0.454% | 6,944,988 | +3.102% |
| 2021-05-28 | 43.89 | 44.24 | 43.74 | 44.04 | +2.777% | 8,505,410 | +2.634% |
| 2021-05-27 | 43.07 | 43.15 | 42.73 | 42.85 | -0.649% | 5,340,825 | +5.484% |
| 2021-05-26 | 43.09 | 43.30 | 43.02 | 43.13 | +0.279% | 3,262,534 | +4.799% |
| 2021-05-25 | 43.04 | 43.15 | 42.84 | 43.01 | +0.116% | 3,176,576 | +5.092% |
| 2021-05-24 | 42.75 | 43.01 | 42.61 | 42.96 | +0.892% | 3,494,938 | +5.214% |
| 2021-05-21 | 42.60 | 42.62 | 42.34 | 42.58 | +0.283% | 3,573,379 | +6.153% |
| 2021-05-20 | 41.96 | 42.77 | 41.93 | 42.46 | +1.847% | 9,293,794 | +6.453% |
| 2021-05-19 | 41.15 | 41.78 | 41.11 | 41.69 | +1.140% | 2,688,713 | +8.419% |
| 2021-05-18 | 41.35 | 41.52 | 41.06 | 41.22 | +0.146% | 4,072,091 | +9.656% |
| 2021-05-17 | 41.20 | 41.31 | 40.95 | 41.16 | -0.363% | 5,154,250 | +9.815% |
| 2021-05-14 | 41.00 | 41.39 | 40.99 | 41.31 | +1.300% | 2,304,411 | +9.417% |
| 2021-05-13 | 41.03 | 41.28 | 40.77 | 40.78 | -0.098% | 4,266,313 | +10.839% |
| 2021-05-12 | 40.97 | 41.16 | 40.73 | 40.82 | -1.018% | 7,493,204 | +10.730% |
| 2021-05-11 | 40.53 | 41.39 | 40.51 | 41.24 | +0.487% | 3,891,977 | +9.602% |
| 2021-05-10 | 41.19 | 41.23 | 40.94 | 41.04 | -0.461% | 3,709,790 | +10.136% |
| 2021-05-07 | 41.70 | 41.73 | 41.19 | 41.23 | -0.411% | 2,397,530 | +9.629% |
| 2021-05-06 | 41.15 | 41.40 | 40.98 | 41.40 | +0.388% | 4,288,235 | +9.179% |
| 2021-05-05 | 41.53 | 41.50 | 41.15 | 41.24 | -0.145% | 1,788,292 | +9.602% |
| 2021-05-04 | 41.56 | 41.70 | 41.09 | 41.30 | -1.220% | 2,895,741 | +9.443% |
| 2021-05-03 | 42.50 | 42.50 | 41.78 | 41.81 | -1.392% | 3,687,895 | +8.108% |
| 2021-04-30 | 42.47 | 42.79 | 42.31 | 42.40 | -0.726% | 5,117,005 | +6.604% |
| 2021-04-29 | 42.91 | 42.91 | 42.47 | 42.71 | -0.187% | 3,189,873 | +5.830% |
| 2021-04-28 | 42.65 | 42.96 | 42.51 | 42.79 | +0.328% | 4,208,489 | +5.632% |
| 2021-04-27 | 42.85 | 42.85 | 42.48 | 42.65 | -0.234% | 3,269,301 | +5.979% |
| 2021-04-26 | 42.77 | 42.79 | 42.51 | 42.75 | +0.446% | 2,645,451 | +5.731% |
| 2021-04-23 | 42.45 | 42.78 | 42.43 | 42.56 | +0.354% | 3,344,892 | +6.203% |
| 2021-04-22 | 42.22 | 42.60 | 42.19 | 42.41 | +0.165% | 2,578,358 | +6.579% |
| 2021-04-21 | 41.97 | 42.36 | 41.93 | 42.34 | +0.570% | 3,083,871 | +6.755% |
| 2021-04-20 | 42.30 | 42.43 | 42.02 | 42.10 | -0.473% | 4,169,430 | +7.363% |
| 2021-04-19 | 42.11 | 42.35 | 42.11 | 42.30 | +0.166% | 3,988,801 | +6.856% |
| 2021-04-16 | 42.13 | 42.30 | 42.01 | 42.23 | +0.476% | 6,288,691 | +7.033% |
| 2021-04-15 | 42.24 | 42.24 | 41.92 | 42.03 | +0.526% | 5,437,440 | +7.542% |
| 2021-04-14 | 42.28 | 42.41 | 41.77 | 41.81 | -1.158% | 6,646,318 | +8.108% |
| 2021-04-13 | 41.95 | 42.42 | 41.94 | 42.30 | +0.858% | 3,480,706 | +6.856% |
| 2021-04-12 | 42.02 | 42.15 | 41.82 | 41.94 | -0.828% | 4,507,298 | +7.773% |
| 2021-04-09 | 41.69 | 42.30 | 41.63 | 42.29 | +1.488% | 3,866,320 | +6.881% |
| 2021-04-08 | 41.72 | 41.99 | 41.39 | 41.67 | +0.410% | 7,520,607 | +8.471% |
| 2021-04-07 | 41.45 | 41.69 | 41.29 | 41.50 | +0.217% | 2,227,762 | +8.916% |
| 2021-04-06 | 41.42 | 41.67 | 41.23 | 41.41 | -0.169% | 3,973,787 | +9.152% |
| 2021-04-05 | 41.37 | 41.51 | 41.24 | 41.48 | +0.558% | 3,317,603 | +8.968% |
| 2021-04-01 | 40.93 | 41.42 | 40.81 | 41.25 | +1.526% | 4,643,488 | +9.576% |
| 2021-03-31 | 40.65 | 40.92 | 40.53 | 40.63 | +0.321% | 3,990,184 | +11.248% |
| 2021-03-30 | 40.45 | 40.63 | 40.24 | 40.50 | -0.197% | 2,953,444 | +11.605% |
| 2021-03-29 | 40.34 | 40.66 | 40.17 | 40.58 | +0.520% | 3,699,126 | +11.385% |
| 2021-03-26 | 40.18 | 40.45 | 40.02 | 40.37 | +0.799% | 4,348,216 | +11.964% |
| 2021-03-25 | 40.19 | 40.38 | 40.01 | 40.05 | -0.989% | 4,633,517 | +12.859% |
| 2021-03-24 | 41.00 | 41.03 | 40.43 | 40.45 | -1.269% | 4,064,261 | +11.743% |
| 2021-03-23 | 40.91 | 41.27 | 40.90 | 40.97 | +0.417% | 2,999,598 | +10.325% |
| 2021-03-22 | 40.60 | 41.15 | 40.60 | 40.80 | 0.000% | 5,723,381 | +10.784% |
| 2021-03-19 | 40.67 | 40.93 | 40.57 | 40.80 | +0.666% | 14,032,884 | +10.784% |
| 2021-03-18 | 40.49 | 40.64 | 40.27 | 40.53 | -0.369% | 8,515,742 | +11.522% |
| 2021-03-17 | 40.68 | 40.91 | 40.45 | 40.68 | -0.270% | 4,609,187 | +11.111% |
| 2021-03-16 | 40.98 | 41.10 | 40.76 | 40.79 | +0.344% | 6,477,613 | +10.811% |
| 2021-03-15 | 40.85 | 40.87 | 40.61 | 40.65 | -0.294% | 10,120,635 | +11.193% |
| 2021-03-12 | 40.83 | 40.99 | 40.66 | 40.77 | -0.803% | 2,604,402 | +10.866% |
| 2021-03-11 | 41.66 | 41.70 | 41.01 | 41.10 | +0.958% | 7,864,225 | +9.976% |
| 2021-03-10 | 41.00 | 41.16 | 40.65 | 40.71 | +0.025% | 6,856,076 | +11.029% |
| 2021-03-09 | 40.48 | 40.78 | 40.48 | 40.70 | +1.674% | 6,150,386 | +11.057% |
| 2021-03-08 | 40.53 | 40.72 | 40.00 | 40.03 | -1.038% | 10,471,483 | +12.915% |
| 2021-03-05 | 40.00 | 40.58 | 39.78 | 40.45 | +1.252% | 6,107,398 | +11.743% |
| 2021-03-04 | 40.13 | 40.46 | 39.62 | 39.95 | -0.745% | 8,319,420 | +13.141% |
| 2021-03-03 | 40.90 | 40.92 | 40.10 | 40.25 | -1.637% | 5,607,482 | +12.298% |
| 2021-03-02 | 41.31 | 41.38 | 40.90 | 40.92 | -0.462% | 4,006,693 | +10.459% |
| 2021-03-01 | 41.12 | 41.38 | 40.94 | 41.11 | +0.440% | 6,946,972 | +9.949% |
| 2021-02-26 | 41.80 | 41.90 | 40.93 | 40.93 | -2.081% | 12,437,210 | +10.432% |
| 2021-02-25 | 42.19 | 42.36 | 41.44 | 41.80 | -1.299% | 8,744,827 | +8.134% |
| 2021-02-24 | 42.46 | 42.59 | 41.95 | 42.35 | -0.165% | 6,565,544 | +6.730% |
| 2021-02-23 | 42.20 | 42.65 | 41.87 | 42.42 | -1.027% | 5,171,582 | +6.554% |
| 2021-02-22 | 43.18 | 43.23 | 42.70 | 42.86 | -1.016% | 3,501,483 | +5.460% |
| 2021-02-19 | 43.29 | 43.57 | 43.23 | 43.30 | +0.139% | 6,419,064 | +4.388% |
| 2021-02-18 | 43.25 | 43.38 | 43.00 | 43.24 | -0.506% | 6,305,405 | +4.533% |
| 2021-02-17 | 43.49 | 43.79 | 43.02 | 43.46 | -1.852% | 11,533,500 | +4.004% |
| 2021-02-16 | 43.88 | 44.57 | 43.80 | 44.28 | +1.350% | 7,641,725 | +2.078% |
| 2021-02-12 | 43.42 | 43.72 | 43.30 | 43.69 | +0.275% | 4,797,668 | +3.456% |
| 2021-02-11 | 43.20 | 43.69 | 43.16 | 43.57 | +1.184% | 5,372,452 | +3.741% |
| 2021-02-10 | 42.90 | 43.16 | 42.69 | 43.06 | +0.303% | 6,436,276 | +4.970% |
| 2021-02-09 | 43.21 | 43.39 | 42.76 | 42.93 | -0.717% | 8,918,599 | +5.288% |
| 2021-02-08 | 43.30 | 43.48 | 43.05 | 43.24 | 0.000% | 4,566,104 | +4.533% |
| 2021-02-05 | 43.22 | 43.31 | 42.99 | 43.24 | +0.488% | 5,858,187 | +4.533% |
| 2021-02-04 | 43.07 | 43.33 | 43.00 | 43.03 | -0.023% | 9,282,058 | +5.043% |
| 2021-02-03 | 42.87 | 43.05 | 42.67 | 43.04 | +0.725% | 7,080,765 | +5.019% |
| 2021-02-02 | 42.68 | 43.09 | 42.66 | 42.73 | +0.518% | 9,112,981 | +5.780% |
| 2021-02-01 | 42.21 | 42.68 | 42.11 | 42.51 | +0.806% | 7,004,484 | +6.328% |
| 2021-01-29 | 42.03 | 42.49 | 41.81 | 42.17 | -0.166% | 7,960,479 | +7.185% |
| 2021-01-28 | 42.08 | 42.81 | 42.01 | 42.24 | +0.452% | 14,382,977 | +7.008% |
| 2021-01-27 | 42.49 | 42.81 | 41.94 | 42.05 | -1.706% | 16,218,791 | +7.491% |
| 2021-01-26 | 42.73 | 42.90 | 42.62 | 42.78 | +0.375% | 8,984,653 | +5.657% |
| 2021-01-25 | 42.97 | 43.03 | 42.24 | 42.62 | -0.070% | 8,454,477 | +6.053% |
| 2021-01-22 | 42.54 | 42.83 | 42.46 | 42.65 | +0.542% | 5,420,903 | +5.979% |
| 2021-01-21 | 42.66 | 42.68 | 42.37 | 42.42 | -0.493% | 9,040,736 | +6.554% |
| 2021-01-20 | 42.34 | 42.70 | 42.31 | 42.63 | +1.331% | 8,106,458 | +6.029% |
| 2021-01-19 | 41.98 | 42.16 | 41.86 | 42.07 | +0.646% | 7,311,763 | +7.440% |
| 2021-01-15 | 42.07 | 42.24 | 41.63 | 41.80 | -0.286% | 8,718,434 | +8.134% |
| 2021-01-14 | 42.27 | 42.38 | 41.91 | 41.92 | -0.875% | 7,271,801 | +7.824% |
| 2021-01-13 | 42.19 | 42.39 | 42.04 | 42.29 | +0.356% | 14,465,744 | +6.881% |
| 2021-01-12 | 42.07 | 42.27 | 41.83 | 42.14 | +0.166% | 9,904,613 | +7.262% |
| 2021-01-11 | 41.98 | 42.40 | 41.83 | 42.07 | -0.661% | 8,445,566 | +7.440% |
| 2021-01-08 | 42.25 | 42.38 | 42.14 | 42.35 | +0.546% | 9,466,942 | +6.730% |
| 2021-01-07 | 41.95 | 42.22 | 41.88 | 42.12 | +0.790% | 12,790,646 | +7.312% |
| 2021-01-06 | 41.85 | 42.05 | 41.57 | 41.79 | -0.524% | 11,635,334 | +8.160% |
| 2021-01-05 | 42.06 | 42.20 | 41.80 | 42.01 | +0.048% | 12,402,409 | +7.593% |
| 2021-01-04 | 42.21 | 42.41 | 41.67 | 41.99 | -0.592% | 14,711,391 | +7.645% |
| 2020-12-31 | 42.26 | 42.34 | 42.06 | 42.24 | -0.213% | 5,930,418 | +7.008% |
| 2020-12-30 | 42.34 | 42.48 | 42.23 | 42.33 | +0.213% | 4,216,358 | +6.780% |
| 2020-12-29 | 42.48 | 42.51 | 42.08 | 42.24 | -0.165% | 7,651,836 | +7.008% |
| 2020-12-28 | 42.88 | 42.88 | 42.27 | 42.31 | -0.797% | 14,472,033 | +6.831% |
| 2020-12-24 | 42.83 | 43.07 | 42.59 | 42.65 | +0.211% | 6,679,678 | +5.979% |
| 2020-12-23 | 42.95 | 43.04 | 42.55 | 42.56 | -0.746% | 9,547,688 | +6.203% |
| 2020-12-22 | 42.57 | 43.01 | 42.57 | 42.88 | +0.728% | 11,810,771 | +5.410% |
| 2020-12-21 | 42.52 | 42.80 | 42.44 | 42.57 | -0.514% | 10,338,391 | +6.178% |
| 2020-12-18 | 42.66 | 42.91 | 42.52 | 42.79 | +0.588% | 13,763,140 | +5.632% |
| 2020-12-17 | 42.65 | 42.91 | 42.43 | 42.54 | -0.164% | 16,639,673 | +6.253% |
| 2020-12-16 | 42.10 | 42.68 | 42.08 | 42.61 | +1.260% | 15,261,949 | +6.078% |
| 2020-12-15 | 42.30 | 42.31 | 41.96 | 42.08 | -0.426% | 19,388,926 | +7.414% |
| 2020-12-14 | 42.33 | 42.44 | 42.16 | 42.26 | +0.047% | 12,767,196 | +6.957% |
| 2020-12-11 | 42.35 | 42.41 | 42.10 | 42.24 | -0.189% | 23,635,200 | +7.008% |
| 2020-12-10 | 42.19 | 42.63 | 42.13 | 42.32 | +0.546% | 29,339,152 | +6.805% |
| 2020-12-09 | 43.05 | 43.11 | 42.05 | 42.09 | -2.185% | 35,506,652 | +7.389% |
| 2020-12-08 | 42.94 | 43.10 | 42.80 | 43.03 | +0.820% | 35,251,580 | +5.043% |
| 2020-12-07 | 42.96 | 43.27 | 42.68 | 42.68 | -0.280% | 44,472,127 | +5.904% |
| 2020-12-04 | 42.71 | 43.14 | 42.66 | 42.80 | +0.682% | 62,908,597 | +5.607% |
| 2020-12-03 | 43.00 | 43.22 | 42.48 | 42.51 | -0.468% | 80,517,255 | +6.328% |
| 2020-12-02 | 43.30 | 43.34 | 42.23 | 42.71 | -2.578% | 128,034,617 | +5.830% |
| 2020-12-01 | 42.81 | 44.15 | 42.79 | 43.84 | +2.239% | 31,946,342 | +3.102% |
| 2020-11-30 | 43.50 | 43.67 | 41.75 | 42.88 | +5.434% | 70,539,470 | +5.410% |
| 2020-11-27 | 38.49 | 40.90 | 37.50 | 40.67 | -0.074% | 47,930,379 | +11.138% |
| 2020-11-25 | 29.55 | 40.99 | 29.45 | 40.70 | +37.593% | 141,248,965 | +11.057% |
| 2020-11-24 | 29.85 | 30.14 | 29.21 | 29.58 | -1.169% | 9,358,738 | +52.806% |
| 2020-11-23 | 29.50 | 30.58 | 29.34 | 29.93 | +2.360% | 10,274,262 | +51.019% |
| 2020-11-20 | 28.10 | 30.00 | 28.06 | 29.24 | +5.445% | 20,659,634 | +54.583% |
| 2020-11-19 | 26.60 | 27.76 | 26.56 | 27.73 | +4.405% | 9,113,475 | +63.000% |
| 2020-11-18 | 26.87 | 27.14 | 26.13 | 26.56 | -0.673% | 7,736,578 | +70.181% |
| 2020-11-17 | 26.22 | 26.75 | 25.89 | 26.74 | +2.570% | 7,975,200 | +69.035% |
| 2020-11-16 | 25.51 | 26.27 | 25.20 | 26.07 | +1.243% | 7,785,691 | +73.379% |
| 2020-11-13 | 26.28 | 26.38 | 25.44 | 25.75 | -0.541% | 6,939,445 | +75.534% |
| 2020-11-12 | 25.55 | 26.16 | 25.40 | 25.89 | +2.861% | 8,479,996 | +74.585% |
| 2020-11-11 | 24.60 | 25.43 | 24.45 | 25.17 | +4.440% | 13,145,349 | +79.579% |
| 2020-11-10 | 25.59 | 25.93 | 24.09 | 24.10 | -6.553% | 20,179,974 | +87.552% |
| 2020-11-09 | 25.60 | 27.04 | 25.21 | 25.79 | -4.658% | 12,447,046 | +75.262% |
| 2020-11-06 | 27.36 | 27.55 | 26.73 | 27.05 | -1.457% | 5,992,957 | +67.098% |
| 2020-11-05 | 26.87 | 27.46 | 26.28 | 27.45 | +5.052% | 8,392,929 | +64.663% |
| 2020-11-04 | 26.12 | 26.49 | 25.60 | 26.13 | +2.955% | 8,035,477 | +72.981% |
| 2020-11-03 | 25.25 | 25.66 | 24.85 | 25.38 | +1.317% | 7,136,224 | +78.093% |
| 2020-11-02 | 25.89 | 25.89 | 24.57 | 25.05 | -2.072% | 10,692,514 | +80.439% |
| 2020-10-30 | 26.49 | 26.63 | 25.48 | 25.58 | -4.338% | 11,589,130 | +76.701% |
| 2020-10-29 | 26.78 | 26.83 | 26.17 | 26.74 | +0.602% | 7,607,814 | +69.035% |
| 2020-10-28 | 27.50 | 27.62 | 26.47 | 26.58 | -4.834% | 11,314,013 | +70.053% |
| 2020-10-27 | 28.07 | 28.46 | 27.80 | 27.93 | +0.649% | 7,595,575 | +61.833% |
| 2020-10-26 | 28.65 | 29.15 | 27.17 | 27.75 | -3.512% | 9,524,586 | +62.883% |
| 2020-10-23 | 28.60 | 29.02 | 28.09 | 28.76 | +0.489% | 7,972,044 | +57.163% |
| 2020-10-22 | 28.72 | 29.19 | 28.18 | 28.62 | -0.866% | 8,252,326 | +57.932% |
| 2020-10-21 | 29.24 | 29.38 | 28.34 | 28.87 | -6.297% | 19,603,248 | +56.564% |
| 2020-10-20 | 32.34 | 32.47 | 30.72 | 30.81 | -4.465% | 9,689,220 | +46.706% |
| 2020-10-19 | 32.50 | 32.90 | 32.01 | 32.25 | 0.000% | 9,679,271 | +40.155% |
| 2020-10-16 | 32.87 | 33.09 | 32.12 | 32.25 | -0.982% | 8,544,139 | +40.155% |
| 2020-10-15 | 32.13 | 32.98 | 31.46 | 32.57 | -0.489% | 12,829,359 | +38.778% |
| 2020-10-14 | 32.84 | 33.27 | 31.94 | 32.73 | +0.956% | 14,626,761 | +38.100% |
| 2020-10-13 | 32.05 | 32.51 | 31.87 | 32.42 | +1.982% | 10,917,022 | +39.420% |
| 2020-10-12 | 31.79 | 32.10 | 31.13 | 31.79 | +2.548% | 12,315,865 | +42.183% |
| 2020-10-09 | 30.20 | 31.66 | 30.03 | 31.00 | +3.368% | 14,954,969 | +45.806% |
| 2020-10-08 | 29.62 | 30.06 | 29.54 | 29.99 | +1.868% | 6,990,505 | +50.717% |
| 2020-10-07 | 28.76 | 30.53 | 28.72 | 29.44 | +3.480% | 14,660,021 | +53.533% |
| 2020-10-06 | 28.10 | 29.10 | 28.04 | 28.45 | +0.601% | 8,941,974 | +58.875% |
| 2020-10-05 | 28.00 | 28.68 | 27.67 | 28.28 | +1.763% | 11,827,955 | +59.830% |
| 2020-10-02 | 27.28 | 28.12 | 27.23 | 27.79 | -0.466% | 9,304,750 | +62.648% |
| 2020-10-01 | 27.19 | 27.97 | 26.87 | 27.92 | +3.946% | 10,879,431 | +61.891% |
| 2020-09-30 | 26.79 | 27.25 | 26.67 | 26.86 | -0.408% | 9,631,559 | +68.280% |
| 2020-09-29 | 27.20 | 27.49 | 26.86 | 26.97 | -0.369% | 6,695,482 | +67.594% |
| 2020-09-28 | 27.30 | 27.92 | 26.90 | 27.07 | -0.661% | 9,920,358 | +66.975% |
| 2020-09-25 | 26.72 | 27.30 | 26.60 | 27.25 | +2.482% | 7,598,477 | +65.872% |
| 2020-09-24 | 26.23 | 26.97 | 25.64 | 26.59 | +0.834% | 9,147,494 | +69.989% |
| 2020-09-23 | 26.40 | 27.30 | 26.23 | 26.37 | -0.151% | 11,441,825 | +71.407% |
| 2020-09-22 | 26.73 | 26.87 | 25.96 | 26.41 | -0.975% | 14,032,446 | +71.147% |
| 2020-09-21 | 25.30 | 26.71 | 25.19 | 26.67 | +4.547% | 14,837,557 | +69.479% |
| 2020-09-18 | 25.37 | 25.74 | 24.76 | 25.51 | +0.830% | 30,600,694 | +77.185% |
| 2020-09-17 | 24.84 | 25.37 | 24.69 | 25.30 | 0.000% | 12,511,418 | +78.656% |
| 2020-09-16 | 25.53 | 25.78 | 25.14 | 25.30 | -1.326% | 18,478,196 | +78.656% |
| 2020-09-15 | 26.08 | 26.35 | 25.35 | 25.64 | -0.195% | 23,539,095 | +76.287% |
| 2020-09-14 | 26.00 | 26.22 | 25.23 | 25.69 | +0.117% | 15,483,990 | +75.944% |
| 2020-09-11 | 26.27 | 26.59 | 25.09 | 25.66 | -0.927% | 20,594,360 | +76.150% |
| 2020-09-10 | 25.44 | 26.25 | 25.43 | 25.90 | +2.615% | 32,583,449 | +74.517% |
| 2020-09-09 | 24.62 | 25.83 | 24.21 | 25.24 | -13.915% | 85,195,306 | +79.081% |
| 2020-09-08 | 28.29 | 30.59 | 28.06 | 29.32 | +0.860% | 41,255,209 | +54.161% |
| 2020-09-04 | 30.80 | 31.12 | 28.00 | 29.07 | -6.165% | 22,013,309 | +55.487% |
| 2020-09-03 | 32.45 | 32.64 | 30.23 | 30.98 | -7.935% | 19,091,899 | +45.901% |
| 2020-09-02 | 35.00 | 35.07 | 33.07 | 33.65 | -1.895% | 20,945,167 | +34.324% |
| 2020-09-01 | 34.43 | 34.82 | 33.57 | 34.30 | +4.446% | 26,284,427 | +31.778% |
| 2020-08-31 | 32.03 | 32.89 | 31.69 | 32.84 | +2.914% | 15,968,516 | +37.637% |
| 2020-08-28 | 31.03 | 32.24 | 31.00 | 31.91 | +3.436% | 12,373,471 | +41.648% |
| 2020-08-27 | 30.53 | 31.20 | 30.04 | 30.85 | +2.051% | 12,681,682 | +46.515% |
| 2020-08-26 | 28.94 | 31.02 | 28.90 | 30.23 | +5.810% | 19,021,475 | +49.520% |
| 2020-08-25 | 28.18 | 28.84 | 27.77 | 28.57 | +0.990% | 8,684,645 | +58.208% |
| 2020-08-24 | 29.36 | 29.43 | 28.14 | 28.29 | -2.717% | 11,291,835 | +59.774% |
| 2020-08-21 | 30.14 | 30.33 | 29.07 | 29.08 | -3.002% | 8,273,785 | +55.433% |
| 2020-08-20 | 28.58 | 30.10 | 28.45 | 29.98 | +4.935% | 12,255,852 | +50.767% |
| 2020-08-19 | 28.43 | 28.90 | 28.28 | 28.57 | +0.563% | 6,342,459 | +58.208% |
| 2020-08-18 | 28.22 | 28.70 | 28.04 | 28.41 | +0.602% | 8,112,396 | +59.099% |
| 2020-08-17 | 28.44 | 28.78 | 27.56 | 28.24 | -0.423% | 9,516,272 | +60.057% |
| 2020-08-14 | 28.37 | 28.80 | 28.22 | 28.36 | +0.425% | 4,774,826 | +59.379% |
| 2020-08-13 | 28.02 | 28.58 | 27.85 | 28.24 | +1.400% | 6,688,273 | +60.057% |
| 2020-08-12 | 27.80 | 28.48 | 27.54 | 27.85 | +0.869% | 9,563,264 | +62.298% |
| 2020-08-11 | 27.90 | 28.21 | 27.53 | 27.61 | -1.814% | 9,760,449 | +63.709% |
| 2020-08-10 | 29.03 | 29.11 | 27.57 | 28.12 | -2.867% | 14,221,763 | +60.740% |
| 2020-08-07 | 30.00 | 30.12 | 28.30 | 28.95 | -3.789% | 15,369,692 | +56.131% |
| 2020-08-06 | 30.00 | 31.27 | 29.60 | 30.09 | +0.267% | 14,511,251 | +50.216% |
| 2020-08-05 | 30.35 | 30.50 | 29.59 | 30.01 | -1.735% | 9,498,507 | +50.616% |
| 2020-08-04 | 30.60 | 30.73 | 30.08 | 30.54 | +0.131% | 8,821,135 | +48.003% |
| 2020-08-03 | 29.94 | 30.76 | 29.66 | 30.50 | +3.215% | 18,787,289 | +48.197% |
| 2020-07-31 | 29.03 | 29.64 | 28.36 | 29.55 | +2.711% | 14,138,539 | +52.961% |
| 2020-07-30 | 28.42 | 29.06 | 28.02 | 28.77 | +0.594% | 8,518,789 | +57.108% |
| 2020-07-29 | 28.95 | 29.03 | 28.45 | 28.60 | -0.522% | 11,042,068 | +58.042% |
| 2020-07-28 | 29.19 | 29.48 | 28.51 | 28.75 | -2.111% | 14,343,113 | +57.217% |
| 2020-07-27 | 29.83 | 30.01 | 28.95 | 29.37 | -1.178% | 13,550,416 | +53.899% |
| 2020-07-24 | 29.98 | 30.00 | 28.82 | 29.72 | -2.076% | 16,251,411 | +52.086% |
| 2020-07-23 | 30.95 | 31.72 | 30.04 | 30.35 | -1.907% | 14,914,094 | +48.929% |
| 2020-07-22 | 32.77 | 32.88 | 30.73 | 30.94 | -5.121% | 20,248,605 | +46.089% |
| 2020-07-21 | 33.70 | 33.79 | 32.47 | 32.61 | -2.043% | 12,822,534 | +38.608% |
| 2020-07-20 | 32.21 | 33.46 | 32.07 | 33.29 | +3.675% | 12,126,227 | +35.777% |
| 2020-07-17 | 32.13 | 32.49 | 31.35 | 32.11 | +1.582% | 10,543,960 | +40.766% |
| 2020-07-16 | 31.89 | 31.96 | 30.86 | 31.61 | -1.588% | 11,052,831 | +42.993% |
| 2020-07-15 | 32.18 | 32.23 | 31.26 | 32.12 | -0.772% | 14,202,252 | +40.722% |
| 2020-07-14 | 32.69 | 32.77 | 30.92 | 32.37 | -3.142% | 27,748,683 | +39.635% |
| 2020-07-13 | 34.55 | 36.23 | 33.23 | 33.42 | -1.241% | 34,995,020 | +35.248% |
| 2020-07-10 | 34.18 | 34.26 | 33.17 | 33.84 | -0.529% | 12,095,197 | +33.570% |
| 2020-07-09 | 33.57 | 34.09 | 31.90 | 34.02 | -0.643% | 27,169,442 | +32.863% |
| 2020-07-08 | 31.76 | 34.25 | 31.57 | 34.24 | +8.767% | 24,960,330 | +32.009% |
| 2020-07-07 | 31.21 | 31.77 | 30.66 | 31.48 | +1.157% | 10,799,403 | +43.583% |
| 2020-07-06 | 30.54 | 31.67 | 30.18 | 31.12 | +2.672% | 13,610,726 | +45.244% |
| 2020-07-02 | 31.14 | 31.36 | 30.09 | 30.31 | -2.415% | 16,953,203 | +49.126% |
| 2020-07-01 | 30.80 | 31.27 | 30.58 | 31.06 | -0.096% | 11,379,963 | +45.525% |
| 2020-06-30 | 30.97 | 31.46 | 30.70 | 31.09 | +0.713% | 12,488,463 | +45.384% |
| 2020-06-29 | 32.16 | 32.53 | 30.15 | 30.87 | -5.103% | 20,315,659 | +46.420% |
| 2020-06-26 | 32.74 | 33.56 | 31.76 | 32.53 | -0.884% | 38,308,072 | +38.949% |
| 2020-06-25 | 32.32 | 33.08 | 31.16 | 32.82 | +2.659% | 24,371,765 | +37.721% |
| 2020-06-24 | 33.90 | 34.27 | 31.67 | 31.97 | -6.081% | 27,224,607 | +41.383% |
| 2020-06-23 | 34.34 | 34.35 | 33.11 | 34.04 | -0.497% | 20,378,025 | +32.785% |
| 2020-06-22 | 33.25 | 34.21 | 33.15 | 34.21 | +3.260% | 19,928,446 | +32.125% |
| 2020-06-19 | 32.56 | 34.09 | 32.05 | 33.13 | -3.185% | 41,767,010 | +36.432% |
| 2020-06-18 | 32.00 | 34.67 | 31.89 | 34.22 | +5.617% | 27,456,144 | +32.086% |
| 2020-06-17 | 32.58 | 33.34 | 32.21 | 32.40 | +0.124% | 19,400,804 | +39.506% |
| 2020-06-16 | 31.11 | 32.60 | 30.66 | 32.36 | +4.827% | 20,961,423 | +39.679% |
| 2020-06-15 | 30.00 | 31.15 | 29.66 | 30.87 | +0.032% | 17,141,388 | +46.420% |
| 2020-06-12 | 31.10 | 31.23 | 29.54 | 30.86 | +1.714% | 18,804,534 | +46.468% |
| 2020-06-11 | 31.69 | 32.75 | 29.68 | 30.34 | -6.560% | 27,085,796 | +48.978% |
| 2020-06-10 | 31.82 | 32.60 | 31.33 | 32.47 | +3.672% | 20,476,249 | +39.205% |
| 2020-06-09 | 31.80 | 32.00 | 30.85 | 31.32 | -2.156% | 17,851,580 | +44.317% |
| 2020-06-08 | 32.22 | 32.29 | 30.55 | 32.01 | -1.689% | 37,757,630 | +41.206% |
| 2020-06-05 | 31.77 | 33.60 | 30.52 | 32.56 | -14.180% | 91,772,542 | +38.821% |
| 2020-06-04 | 40.00 | 40.07 | 37.67 | 37.94 | -4.912% | 55,102,680 | +19.135% |
| 2020-06-03 | 38.44 | 39.99 | 38.00 | 39.90 | +3.960% | 26,184,564 | +13.283% |
| 2020-06-02 | 38.77 | 38.90 | 36.18 | 38.38 | +3.228% | 37,203,793 | +17.770% |
| 2020-06-01 | 35.58 | 37.34 | 35.23 | 37.18 | +6.077% | 18,396,997 | +21.571% |
| 2020-05-29 | 33.74 | 35.11 | 33.27 | 35.05 | +7.714% | 33,704,279 | +28.959% |
| 2020-05-28 | 32.22 | 33.73 | 31.93 | 32.54 | +1.339% | 11,728,969 | +38.906% |
| 2020-05-27 | 32.30 | 32.40 | 30.42 | 32.11 | -0.926% | 14,407,611 | +40.766% |
| 2020-05-26 | 32.04 | 33.29 | 31.61 | 32.41 | +2.208% | 15,961,468 | +39.463% |
| 2020-05-22 | 32.01 | 32.08 | 31.07 | 31.71 | +0.221% | 12,007,136 | +42.542% |
| 2020-05-21 | 31.50 | 32.08 | 30.67 | 31.64 | +0.925% | 9,151,994 | +42.857% |
| 2020-05-20 | 30.24 | 31.38 | 30.07 | 31.35 | +5.591% | 8,869,415 | +44.179% |
| 2020-05-19 | 29.56 | 30.44 | 29.02 | 29.69 | +2.379% | 10,367,312 | +52.240% |
| 2020-05-18 | 31.28 | 31.40 | 28.72 | 29.00 | -7.437% | 16,959,276 | +55.862% |
| 2020-05-15 | 31.80 | 32.85 | 31.11 | 31.33 | -1.042% | 14,103,830 | +44.271% |
| 2020-05-14 | 29.90 | 31.73 | 29.71 | 31.66 | +4.834% | 12,443,113 | +42.767% |
| 2020-05-13 | 31.27 | 31.96 | 29.20 | 30.20 | -2.612% | 20,128,997 | +49.669% |
| 2020-05-12 | 31.80 | 32.15 | 30.39 | 31.01 | -0.800% | 16,480,964 | +45.759% |
| 2020-05-11 | 31.04 | 31.92 | 30.06 | 31.26 | +0.321% | 19,915,665 | +44.594% |
| 2020-05-08 | 30.94 | 31.69 | 30.18 | 31.16 | +4.040% | 24,750,936 | +45.058% |
| 2020-05-07 | 28.00 | 30.07 | 27.90 | 29.95 | +8.397% | 20,940,889 | +50.918% |
| 2020-05-06 | 27.50 | 28.19 | 27.33 | 27.63 | +1.246% | 6,964,061 | +63.590% |
| 2020-05-05 | 27.65 | 27.88 | 26.83 | 27.29 | +0.331% | 6,912,297 | +65.628% |
| 2020-05-04 | 26.55 | 27.45 | 26.16 | 27.20 | +3.108% | 6,978,259 | +66.176% |
| 2020-05-01 | 26.18 | 26.88 | 25.32 | 26.38 | -1.161% | 8,070,403 | +71.342% |
| 2020-04-30 | 27.02 | 27.63 | 26.26 | 26.69 | -1.404% | 10,594,185 | +69.352% |
| 2020-04-29 | 26.30 | 27.33 | 25.02 | 27.07 | +0.707% | 12,889,695 | +66.975% |
| 2020-04-28 | 28.50 | 28.50 | 26.15 | 26.88 | -1.575% | 13,150,333 | +68.155% |
| 2020-04-27 | 26.38 | 27.87 | 26.38 | 27.31 | +4.797% | 12,846,456 | +65.507% |
| 2020-04-24 | 27.00 | 27.18 | 25.62 | 26.06 | -1.772% | 10,945,971 | +73.446% |
| 2020-04-23 | 26.33 | 27.49 | 26.02 | 26.53 | +1.414% | 14,308,643 | +70.373% |
| 2020-04-22 | 27.17 | 27.20 | 26.12 | 26.16 | -1.134% | 9,656,274 | +72.783% |
| 2020-04-21 | 29.50 | 30.10 | 25.93 | 26.46 | -9.538% | 20,504,542 | +70.824% |
| 2020-04-20 | 28.66 | 30.20 | 28.36 | 29.25 | +4.093% | 23,160,603 | +54.530% |
| 2020-04-17 | 28.40 | 28.97 | 27.06 | 28.10 | -4.357% | 16,279,703 | +60.854% |
| 2020-04-16 | 27.76 | 30.00 | 27.39 | 29.38 | +4.816% | 32,865,865 | +53.846% |
| 2020-04-15 | 25.17 | 28.09 | 24.58 | 28.03 | +10.703% | 18,216,455 | +61.256% |
| 2020-04-14 | 26.00 | 26.45 | 25.26 | 25.32 | +1.442% | 10,432,598 | +78.515% |
| 2020-04-13 | 24.07 | 24.99 | 23.36 | 24.96 | +1.053% | 10,783,842 | +81.090% |
| 2020-04-09 | 24.79 | 25.85 | 24.26 | 24.70 | -0.803% | 9,968,946 | +82.996% |
| 2020-04-08 | 23.90 | 25.08 | 23.37 | 24.90 | +6.048% | 10,145,118 | +81.526% |
| 2020-04-07 | 24.33 | 24.70 | 22.92 | 23.48 | -3.414% | 21,658,221 | +92.504% |
| 2020-04-06 | 22.78 | 25.48 | 22.60 | 24.31 | +0.206% | 13,454,682 | +85.932% |
| 2020-04-03 | 24.75 | 24.86 | 23.81 | 24.26 | 0.000% | 6,540,410 | +86.315% |
| 2020-04-02 | 25.48 | 26.25 | 23.56 | 24.26 | -5.786% | 11,099,800 | +86.315% |
| 2020-04-01 | 26.15 | 27.37 | 25.58 | 25.75 | -4.061% | 8,348,028 | +75.534% |
| 2020-03-31 | 28.36 | 28.44 | 26.52 | 26.84 | -4.856% | 11,559,453 | +68.405% |
| 2020-03-30 | 29.09 | 29.71 | 27.85 | 28.21 | -1.295% | 12,831,221 | +60.227% |
| 2020-03-27 | 27.75 | 29.54 | 26.32 | 28.58 | +0.351% | 17,938,493 | +58.153% |
| 2020-03-26 | 27.50 | 29.97 | 27.11 | 28.48 | +10.046% | 25,959,428 | +58.708% |
| 2020-03-25 | 26.00 | 27.74 | 25.38 | 25.88 | -0.270% | 14,644,079 | +74.652% |
| 2020-03-24 | 26.10 | 27.33 | 25.23 | 25.95 | +4.848% | 18,741,752 | +74.181% |
| 2020-03-23 | 22.83 | 24.98 | 21.87 | 24.75 | +11.336% | 18,564,061 | +82.626% |
| 2020-03-20 | 22.75 | 23.30 | 20.95 | 22.23 | +5.807% | 19,419,496 | +103.329% |
| 2020-03-19 | 18.67 | 21.62 | 17.85 | 21.01 | +16.657% | 42,253,720 | +115.136% |
| 2020-03-18 | 17.99 | 18.70 | 16.03 | 18.01 | -9.497% | 26,186,729 | +150.972% |
| 2020-03-17 | 17.05 | 21.37 | 16.76 | 19.90 | +16.784% | 21,975,493 | +127.136% |
| 2020-03-16 | 16.03 | 19.43 | 15.10 | 17.04 | -13.017% | 22,321,421 | +165.258% |
| 2020-03-13 | 21.02 | 21.02 | 15.90 | 19.59 | -8.244% | 49,949,452 | +130.730% |
| 2020-03-12 | 21.74 | 24.48 | 20.76 | 21.35 | -9.610% | 22,313,149 | +111.710% |
| 2020-03-11 | 24.80 | 25.28 | 22.86 | 23.62 | -5.746% | 9,458,762 | +91.363% |
| 2020-03-10 | 26.04 | 26.10 | 23.60 | 25.06 | +0.683% | 11,114,447 | +80.367% |
| 2020-03-09 | 24.33 | 25.05 | 23.13 | 24.89 | -5.791% | 10,489,148 | +81.599% |
| 2020-03-06 | 28.78 | 29.19 | 25.25 | 26.42 | -6.939% | 17,042,088 | +71.083% |
| 2020-03-05 | 27.10 | 30.47 | 27.00 | 28.39 | +2.122% | 20,713,829 | +59.211% |
| 2020-03-04 | 27.00 | 27.81 | 26.73 | 27.80 | +3.269% | 7,931,775 | +62.590% |
| 2020-03-03 | 27.09 | 27.27 | 26.11 | 26.92 | -1.066% | 8,929,896 | +67.905% |
| 2020-03-02 | 27.71 | 27.71 | 26.01 | 27.21 | +0.703% | 9,163,811 | +66.115% |
| 2020-02-28 | 25.25 | 27.04 | 25.14 | 27.02 | +3.051% | 9,927,870 | +67.283% |
| 2020-02-27 | 25.58 | 27.08 | 25.09 | 26.22 | -1.466% | 8,731,474 | +72.387% |
| 2020-02-26 | 27.42 | 27.70 | 26.15 | 26.61 | -0.523% | 7,580,207 | +69.861% |
| 2020-02-25 | 28.06 | 28.30 | 26.22 | 26.75 | -4.191% | 11,124,629 | +68.972% |
| 2020-02-24 | 27.08 | 28.38 | 26.34 | 27.92 | -1.828% | 11,519,521 | +61.891% |
| 2020-02-21 | 29.67 | 29.70 | 27.70 | 28.44 | +3.456% | 18,561,009 | +58.931% |
| 2020-02-20 | 27.57 | 28.08 | 26.52 | 27.49 | -0.036% | 10,114,791 | +64.423% |
| 2020-02-19 | 27.84 | 28.34 | 27.41 | 27.50 | -0.290% | 7,218,983 | +64.364% |
| 2020-02-18 | 28.10 | 29.37 | 27.32 | 27.58 | -1.465% | 14,614,220 | +63.887% |
| 2020-02-14 | 27.00 | 28.38 | 26.62 | 27.99 | +5.424% | 17,914,540 | +61.486% |
| 2020-02-13 | 25.45 | 26.66 | 25.26 | 26.55 | +2.867% | 9,858,935 | +70.245% |
| 2020-02-12 | 26.05 | 26.37 | 24.87 | 25.81 | -0.654% | 9,891,652 | +75.126% |
| 2020-02-11 | 24.55 | 26.03 | 24.33 | 25.98 | -2.110% | 22,224,031 | +73.980% |
| 2020-02-10 | 23.12 | 27.89 | 23.00 | 26.54 | +15.441% | 61,005,953 | +70.309% |
| 2020-02-07 | 22.61 | 23.07 | 22.50 | 22.99 | +1.501% | 4,734,953 | +96.607% |
| 2020-02-06 | 23.40 | 23.48 | 22.54 | 22.65 | -2.831% | 7,972,435 | +99.558% |
| 2020-02-05 | 23.36 | 23.66 | 22.53 | 23.31 | +0.258% | 12,429,006 | +93.908% |
| 2020-02-04 | 21.55 | 23.59 | 21.55 | 23.25 | +10.820% | 20,621,060 | +94.409% |
| 2020-02-03 | 20.78 | 21.10 | 20.27 | 20.98 | +1.206% | 6,471,885 | +115.443% |
| 2020-01-31 | 20.51 | 20.78 | 20.20 | 20.73 | 0.000% | 5,398,811 | +118.041% |