Y
Alleghany Corporation
stockNYSE
InactiveMay 23, 2025
24.16USD-33.223%(-12.02)402
Y Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-05-23 | 24.16 | 24.16 | 24.16 | 24.16 | -33.223% | 402 | 0.000% |
| 2025-05-22 | 36.18 | 36.18 | 36.18 | 36.18 | -95.732% | 100 | -33.223% |
| 2022-10-18 | 847.81 | 848.00 | 847.79 | 847.79 | +0.001% | 634,035 | -97.150% |
| 2022-10-17 | 847.74 | 847.90 | 847.60 | 847.78 | +0.664% | 234,523 | -97.150% |
| 2022-10-14 | 842.80 | 843.00 | 842.12 | 842.19 | -0.083% | 70,125 | -97.131% |
| 2022-10-13 | 841.05 | 842.89 | 841.05 | 842.89 | +0.169% | 80,050 | -97.134% |
| 2022-10-12 | 842.05 | 842.71 | 841.47 | 841.47 | -0.063% | 56,023 | -97.129% |
| 2022-10-11 | 841.94 | 843.04 | 841.25 | 842.00 | -0.030% | 79,262 | -97.131% |
| 2022-10-10 | 842.21 | 843.25 | 841.90 | 842.25 | -0.101% | 72,774 | -97.131% |
| 2022-10-07 | 843.25 | 843.25 | 842.39 | 843.10 | -0.018% | 58,598 | -97.134% |
| 2022-10-06 | 843.25 | 843.25 | 841.88 | 843.25 | +0.017% | 113,609 | -97.135% |
| 2022-10-05 | 841.55 | 844.41 | 841.55 | 843.11 | -0.017% | 80,083 | -97.134% |
| 2022-10-04 | 842.07 | 843.71 | 842.07 | 843.25 | -0.005% | 100,810 | -97.135% |
| 2022-10-03 | 840.99 | 843.31 | 840.83 | 843.29 | +0.467% | 95,440 | -97.135% |
| 2022-09-30 | 841.00 | 841.91 | 839.37 | 839.37 | -0.149% | 154,135 | -97.122% |
| 2022-09-29 | 842.15 | 842.69 | 840.60 | 840.62 | -0.194% | 82,216 | -97.126% |
| 2022-09-28 | 839.85 | 842.25 | 839.39 | 842.25 | +0.286% | 109,663 | -97.131% |
| 2022-09-27 | 841.01 | 841.32 | 839.60 | 839.85 | -0.113% | 140,352 | -97.123% |
| 2022-09-26 | 841.26 | 841.93 | 840.80 | 840.80 | -0.140% | 119,150 | -97.127% |
| 2022-09-23 | 841.92 | 842.26 | 841.46 | 841.98 | -0.032% | 82,372 | -97.131% |
| 2022-09-22 | 841.80 | 842.70 | 841.80 | 842.25 | +0.056% | 59,821 | -97.131% |
| 2022-09-21 | 843.01 | 843.99 | 841.78 | 841.78 | -0.127% | 63,599 | -97.130% |
| 2022-09-20 | 844.17 | 844.17 | 842.31 | 842.85 | -0.332% | 36,545 | -97.134% |
| 2022-09-19 | 841.52 | 845.66 | 841.52 | 845.66 | +0.316% | 88,647 | -97.143% |
| 2022-09-16 | 843.14 | 843.52 | 841.50 | 843.00 | +0.059% | 123,986 | -97.134% |
| 2022-09-15 | 842.50 | 842.56 | 841.50 | 842.50 | +0.037% | 50,127 | -97.132% |
| 2022-09-14 | 841.45 | 842.60 | 841.25 | 842.19 | +0.112% | 81,841 | -97.131% |
| 2022-09-13 | 841.30 | 842.30 | 841.25 | 841.25 | 0.000% | 86,869 | -97.128% |
| 2022-09-12 | 841.57 | 842.63 | 841.25 | 841.25 | +0.029% | 54,728 | -97.128% |
| 2022-09-09 | 841.85 | 842.75 | 840.80 | 841.01 | -0.272% | 74,413 | -97.127% |
| 2022-09-08 | 840.10 | 843.30 | 840.10 | 843.30 | +0.381% | 124,305 | -97.135% |
| 2022-09-07 | 840.38 | 840.42 | 839.90 | 840.10 | -0.036% | 57,965 | -97.124% |
| 2022-09-06 | 840.33 | 841.73 | 840.01 | 840.40 | +0.045% | 75,416 | -97.125% |
| 2022-09-02 | 841.02 | 841.75 | 840.02 | 840.02 | -0.127% | 61,515 | -97.124% |
| 2022-09-01 | 841.10 | 842.04 | 840.75 | 841.09 | -0.011% | 65,696 | -97.128% |
| 2022-08-31 | 840.75 | 841.85 | 840.75 | 841.18 | +0.051% | 74,427 | -97.128% |
| 2022-08-30 | 841.90 | 841.90 | 840.75 | 840.75 | -0.127% | 50,724 | -97.126% |
| 2022-08-29 | 840.90 | 841.82 | 840.90 | 841.82 | +0.073% | 58,859 | -97.130% |
| 2022-08-26 | 841.78 | 841.80 | 841.08 | 841.21 | -0.069% | 34,753 | -97.128% |
| 2022-08-25 | 841.10 | 841.79 | 840.91 | 841.79 | +0.082% | 47,429 | -97.130% |
| 2022-08-24 | 841.33 | 841.82 | 841.01 | 841.10 | -0.027% | 25,737 | -97.128% |
| 2022-08-23 | 841.25 | 841.54 | 841.01 | 841.33 | +0.023% | 30,441 | -97.128% |
| 2022-08-22 | 840.80 | 841.47 | 840.80 | 841.14 | -0.125% | 40,953 | -97.128% |
| 2022-08-19 | 843.50 | 843.50 | 841.01 | 842.19 | +0.089% | 37,222 | -97.131% |
| 2022-08-18 | 841.69 | 842.75 | 840.79 | 841.44 | 0.000% | 26,067 | -97.129% |
| 2022-08-17 | 840.00 | 842.25 | 839.83 | 841.44 | +0.123% | 33,044 | -97.129% |
| 2022-08-16 | 839.00 | 841.14 | 839.00 | 840.41 | +0.091% | 48,328 | -97.125% |
| 2022-08-15 | 838.90 | 840.65 | 838.32 | 839.65 | +0.137% | 42,965 | -97.123% |
| 2022-08-12 | 837.35 | 838.85 | 837.35 | 838.50 | +0.167% | 44,405 | -97.119% |
| 2022-08-11 | 837.86 | 838.95 | 837.10 | 837.10 | -0.060% | 44,409 | -97.114% |
| 2022-08-10 | 837.20 | 838.35 | 837.15 | 837.60 | +0.068% | 51,174 | -97.116% |
| 2022-08-09 | 837.99 | 838.49 | 837.03 | 837.03 | -0.026% | 77,905 | -97.114% |
| 2022-08-08 | 837.00 | 837.90 | 837.00 | 837.25 | +0.006% | 49,651 | -97.114% |
| 2022-08-05 | 837.50 | 838.14 | 837.20 | 837.20 | -0.041% | 42,219 | -97.114% |
| 2022-08-04 | 838.23 | 838.23 | 837.51 | 837.54 | -0.048% | 80,750 | -97.115% |
| 2022-08-03 | 837.86 | 838.27 | 837.25 | 837.94 | +0.112% | 44,337 | -97.117% |
| 2022-08-02 | 838.00 | 838.30 | 836.88 | 837.00 | 0.000% | 70,808 | -97.114% |
| 2022-08-01 | 837.10 | 838.35 | 836.88 | 837.00 | -0.057% | 79,161 | -97.114% |
| 2022-07-29 | 837.20 | 838.12 | 837.00 | 837.48 | +0.039% | 91,023 | -97.115% |
| 2022-07-28 | 836.55 | 837.95 | 836.55 | 837.15 | -0.163% | 93,431 | -97.114% |
| 2022-07-27 | 837.15 | 838.52 | 837.00 | 838.52 | +0.145% | 73,253 | -97.119% |
| 2022-07-26 | 838.65 | 838.65 | 836.76 | 837.31 | -0.273% | 120,447 | -97.115% |
| 2022-07-25 | 837.50 | 839.60 | 837.06 | 839.60 | +0.293% | 73,508 | -97.122% |
| 2022-07-22 | 836.49 | 837.58 | 836.00 | 837.15 | +0.037% | 41,051 | -97.114% |
| 2022-07-21 | 835.14 | 837.89 | 834.68 | 836.84 | +0.220% | 66,287 | -97.113% |
| 2022-07-20 | 835.67 | 835.67 | 833.60 | 835.00 | +0.126% | 181,993 | -97.107% |
| 2022-07-19 | 834.35 | 836.73 | 833.60 | 833.95 | -0.047% | 179,593 | -97.103% |
| 2022-07-18 | 835.27 | 836.11 | 834.34 | 834.34 | -0.124% | 73,026 | -97.104% |
| 2022-07-15 | 834.40 | 835.91 | 834.30 | 835.38 | +0.153% | 50,668 | -97.108% |
| 2022-07-14 | 833.05 | 834.88 | 833.05 | 834.10 | -0.041% | 44,074 | -97.103% |
| 2022-07-13 | 833.65 | 835.15 | 833.26 | 834.44 | +0.167% | 41,543 | -97.105% |
| 2022-07-12 | 833.15 | 834.45 | 833.05 | 833.05 | 0.000% | 117,582 | -97.100% |
| 2022-07-11 | 834.49 | 835.73 | 832.67 | 833.05 | -0.182% | 62,613 | -97.100% |
| 2022-07-08 | 834.26 | 835.00 | 833.86 | 834.57 | +0.278% | 31,933 | -97.105% |
| 2022-07-07 | 832.52 | 835.54 | 832.26 | 832.26 | -0.029% | 90,441 | -97.097% |
| 2022-07-06 | 832.56 | 834.66 | 832.00 | 832.50 | +0.036% | 184,910 | -97.098% |
| 2022-07-05 | 831.50 | 833.44 | 831.47 | 832.20 | -0.204% | 116,116 | -97.097% |
| 2022-07-01 | 832.20 | 834.57 | 832.00 | 833.90 | +0.096% | 85,474 | -97.103% |
| 2022-06-30 | 832.65 | 833.30 | 832.00 | 833.10 | +0.066% | 56,668 | -97.100% |
| 2022-06-29 | 833.14 | 834.76 | 831.95 | 832.55 | +0.018% | 108,109 | -97.098% |
| 2022-06-28 | 836.60 | 836.60 | 831.62 | 832.40 | -0.176% | 131,110 | -97.098% |
| 2022-06-27 | 833.00 | 835.33 | 832.42 | 833.87 | +0.044% | 93,558 | -97.103% |
| 2022-06-24 | 833.08 | 834.79 | 832.00 | 833.50 | +0.143% | 132,149 | -97.101% |
| 2022-06-23 | 831.78 | 833.00 | 830.65 | 832.31 | +0.158% | 85,043 | -97.097% |
| 2022-06-22 | 830.51 | 831.55 | 829.52 | 831.00 | +0.139% | 138,757 | -97.093% |
| 2022-06-21 | 831.01 | 832.23 | 829.52 | 829.85 | -0.078% | 255,244 | -97.089% |
| 2022-06-17 | 831.99 | 831.99 | 827.50 | 830.50 | +0.002% | 201,583 | -97.091% |
| 2022-06-16 | 830.00 | 830.85 | 829.71 | 830.48 | -0.112% | 208,505 | -97.091% |
| 2022-06-15 | 833.60 | 833.60 | 831.31 | 831.41 | -0.071% | 107,879 | -97.094% |
| 2022-06-14 | 832.89 | 833.73 | 831.00 | 832.00 | 0.000% | 171,209 | -97.096% |
| 2022-06-13 | 833.13 | 834.28 | 832.00 | 832.00 | -0.253% | 198,558 | -97.096% |
| 2022-06-10 | 833.11 | 835.21 | 833.11 | 834.11 | -0.060% | 105,979 | -97.103% |
| 2022-06-09 | 834.54 | 835.63 | 832.50 | 834.61 | +0.054% | 92,696 | -97.105% |
| 2022-06-08 | 835.00 | 835.83 | 833.57 | 834.16 | -0.214% | 47,786 | -97.104% |
| 2022-06-07 | 833.98 | 836.25 | 833.98 | 835.95 | +0.218% | 62,696 | -97.110% |
| 2022-06-06 | 833.61 | 834.95 | 832.86 | 834.13 | -0.004% | 85,985 | -97.104% |
| 2022-06-03 | 834.81 | 834.97 | 833.11 | 834.16 | -0.114% | 52,057 | -97.104% |
| 2022-06-02 | 833.01 | 835.11 | 832.75 | 835.11 | +0.286% | 67,664 | -97.107% |
| 2022-06-01 | 832.80 | 834.17 | 831.89 | 832.73 | -0.126% | 89,180 | -97.099% |
| 2022-05-31 | 832.51 | 835.25 | 831.88 | 833.78 | -0.026% | 188,008 | -97.102% |
| 2022-05-27 | 834.49 | 834.95 | 833.40 | 834.00 | +0.016% | 118,977 | -97.103% |
| 2022-05-26 | 834.00 | 835.83 | 833.39 | 833.87 | +0.163% | 70,924 | -97.103% |
| 2022-05-25 | 831.50 | 834.87 | 831.19 | 832.51 | +0.007% | 72,757 | -97.098% |
| 2022-05-24 | 834.16 | 835.43 | 830.80 | 832.45 | -0.108% | 150,261 | -97.098% |
| 2022-05-23 | 834.73 | 835.73 | 833.01 | 833.35 | -0.079% | 83,447 | -97.101% |
| 2022-05-20 | 832.00 | 835.90 | 830.85 | 834.01 | +0.262% | 182,658 | -97.103% |
| 2022-05-19 | 830.61 | 833.00 | 830.26 | 831.83 | +0.159% | 183,077 | -97.096% |
| 2022-05-18 | 833.49 | 833.51 | 830.51 | 830.51 | -0.325% | 187,191 | -97.091% |
| 2022-05-17 | 835.00 | 835.40 | 832.17 | 833.22 | +0.014% | 110,095 | -97.100% |
| 2022-05-16 | 835.51 | 836.11 | 832.11 | 833.10 | -0.466% | 75,388 | -97.100% |
| 2022-05-13 | 832.16 | 837.00 | 830.85 | 837.00 | +0.630% | 146,059 | -97.114% |
| 2022-05-12 | 831.82 | 832.37 | 829.85 | 831.76 | +0.137% | 323,902 | -97.095% |
| 2022-05-11 | 832.37 | 833.85 | 830.61 | 830.62 | -0.059% | 135,610 | -97.091% |
| 2022-05-10 | 830.52 | 832.99 | 830.33 | 831.11 | +0.065% | 204,196 | -97.093% |
| 2022-05-09 | 831.42 | 833.34 | 829.41 | 830.57 | -0.083% | 215,102 | -97.091% |
| 2022-05-06 | 835.00 | 835.37 | 831.26 | 831.26 | -0.418% | 321,279 | -97.094% |
| 2022-05-05 | 835.90 | 835.94 | 834.00 | 834.75 | -0.151% | 217,836 | -97.106% |
| 2022-05-04 | 838.15 | 838.50 | 834.66 | 836.01 | -0.255% | 176,980 | -97.110% |
| 2022-05-03 | 839.83 | 839.98 | 835.60 | 838.15 | +0.079% | 217,290 | -97.117% |
| 2022-05-02 | 837.54 | 840.33 | 835.35 | 837.49 | +0.118% | 172,286 | -97.115% |
| 2022-04-29 | 840.71 | 840.97 | 835.96 | 836.50 | -0.617% | 169,527 | -97.112% |
| 2022-04-28 | 839.58 | 842.05 | 837.29 | 841.69 | +0.679% | 200,546 | -97.130% |
| 2022-04-27 | 837.21 | 841.59 | 836.01 | 836.01 | -0.118% | 234,219 | -97.110% |
| 2022-04-26 | 835.25 | 843.23 | 835.25 | 837.00 | 0.000% | 258,856 | -97.114% |
| 2022-04-25 | 835.17 | 838.17 | 833.00 | 837.00 | +0.210% | 238,850 | -97.114% |
| 2022-04-22 | 837.21 | 837.21 | 834.54 | 835.25 | -0.090% | 157,593 | -97.107% |
| 2022-04-21 | 839.25 | 840.00 | 836.00 | 836.00 | -0.121% | 168,711 | -97.110% |
| 2022-04-20 | 838.68 | 839.77 | 836.77 | 837.01 | -0.032% | 121,796 | -97.114% |
| 2022-04-19 | 838.60 | 840.96 | 834.18 | 837.28 | -0.242% | 313,430 | -97.114% |
| 2022-04-18 | 841.61 | 844.56 | 838.38 | 839.31 | -0.731% | 250,766 | -97.121% |
| 2022-04-14 | 845.01 | 847.68 | 844.85 | 845.49 | -0.048% | 101,730 | -97.142% |
| 2022-04-13 | 848.00 | 849.31 | 845.28 | 845.90 | -0.250% | 92,062 | -97.144% |
| 2022-04-12 | 847.14 | 850.71 | 846.37 | 848.02 | +0.394% | 124,383 | -97.151% |
| 2022-04-11 | 849.59 | 850.00 | 844.69 | 844.69 | -0.390% | 109,283 | -97.140% |
| 2022-04-08 | 852.95 | 853.50 | 847.61 | 848.00 | -0.577% | 179,307 | -97.151% |
| 2022-04-07 | 849.50 | 853.44 | 848.00 | 852.92 | +0.197% | 92,937 | -97.167% |
| 2022-04-06 | 851.39 | 853.92 | 849.36 | 851.24 | -0.206% | 193,382 | -97.162% |
| 2022-04-05 | 850.33 | 857.00 | 849.88 | 853.00 | +0.100% | 176,214 | -97.168% |
| 2022-04-04 | 852.62 | 855.70 | 848.42 | 852.15 | -0.312% | 215,512 | -97.165% |
| 2022-04-01 | 853.14 | 856.00 | 848.66 | 854.82 | +0.923% | 143,024 | -97.174% |
| 2022-03-31 | 846.55 | 849.39 | 844.50 | 847.00 | +0.290% | 184,388 | -97.148% |
| 2022-03-30 | 848.67 | 850.49 | 844.02 | 844.55 | -0.607% | 100,268 | -97.139% |
| 2022-03-29 | 851.99 | 853.07 | 847.00 | 849.71 | +0.344% | 103,714 | -97.157% |
| 2022-03-28 | 859.21 | 859.78 | 846.00 | 846.80 | -1.535% | 211,347 | -97.147% |
| 2022-03-25 | 849.54 | 862.87 | 846.80 | 860.00 | +1.231% | 185,549 | -97.191% |
| 2022-03-24 | 844.02 | 849.89 | 844.00 | 849.54 | +0.459% | 220,841 | -97.156% |
| 2022-03-23 | 843.44 | 846.00 | 840.42 | 845.66 | +0.339% | 221,850 | -97.143% |
| 2022-03-22 | 845.50 | 846.00 | 841.43 | 842.80 | -0.213% | 446,667 | -97.133% |
| 2022-03-21 | 846.50 | 853.21 | 838.59 | 844.60 | +24.802% | 1,112,374 | -97.139% |
| 2022-03-18 | 676.16 | 678.59 | 665.35 | 676.75 | -0.083% | 88,858 | -96.430% |
| 2022-03-17 | 667.35 | 678.18 | 658.13 | 677.31 | +0.949% | 72,983 | -96.433% |
| 2022-03-16 | 683.80 | 686.15 | 661.80 | 670.94 | -0.187% | 69,686 | -96.399% |
| 2022-03-15 | 656.29 | 673.81 | 656.29 | 672.20 | +3.361% | 73,773 | -96.406% |
| 2022-03-14 | 646.76 | 650.96 | 641.75 | 650.34 | +1.853% | 56,663 | -96.285% |
| 2022-03-11 | 640.44 | 643.73 | 636.81 | 638.51 | +0.883% | 62,102 | -96.216% |
| 2022-03-10 | 626.71 | 635.72 | 618.62 | 632.92 | -0.528% | 65,682 | -96.183% |
| 2022-03-09 | 620.25 | 639.66 | 620.25 | 636.28 | +6.272% | 95,832 | -96.203% |
| 2022-03-08 | 613.47 | 617.37 | 585.10 | 598.73 | -1.983% | 142,897 | -95.965% |
| 2022-03-07 | 646.39 | 646.39 | 608.83 | 610.84 | -6.635% | 88,250 | -96.045% |
| 2022-03-04 | 661.67 | 662.85 | 647.65 | 654.25 | -2.294% | 61,451 | -96.307% |
| 2022-03-03 | 669.43 | 676.72 | 664.90 | 669.61 | +0.057% | 56,830 | -96.392% |
| 2022-03-02 | 646.34 | 671.89 | 646.34 | 669.23 | +3.652% | 58,409 | -96.390% |
| 2022-03-01 | 654.52 | 663.42 | 642.34 | 645.65 | -2.458% | 91,769 | -96.258% |
| 2022-02-28 | 661.62 | 668.98 | 655.55 | 661.92 | -1.725% | 87,096 | -96.350% |
| 2022-02-25 | 669.33 | 676.33 | 661.67 | 673.54 | +1.602% | 95,852 | -96.413% |
| 2022-02-24 | 659.90 | 664.74 | 644.61 | 662.92 | -1.466% | 95,953 | -96.356% |
| 2022-02-23 | 681.11 | 692.94 | 671.75 | 672.78 | -1.463% | 76,788 | -96.409% |
| 2022-02-22 | 685.20 | 689.68 | 678.02 | 682.77 | -0.731% | 56,239 | -96.461% |
| 2022-02-18 | 679.91 | 692.73 | 675.80 | 687.80 | +1.094% | 55,934 | -96.487% |
| 2022-02-17 | 687.65 | 688.63 | 672.81 | 680.36 | -1.888% | 57,204 | -96.449% |
| 2022-02-16 | 686.54 | 698.24 | 683.30 | 693.45 | +0.618% | 54,836 | -96.516% |
| 2022-02-15 | 678.44 | 691.43 | 676.46 | 689.19 | +2.528% | 88,040 | -96.494% |
| 2022-02-14 | 669.83 | 675.40 | 665.50 | 672.20 | +0.243% | 64,302 | -96.406% |
| 2022-02-11 | 681.84 | 684.60 | 667.86 | 670.57 | -1.269% | 66,056 | -96.397% |
| 2022-02-10 | 685.00 | 694.42 | 677.03 | 679.19 | -1.258% | 67,921 | -96.443% |
| 2022-02-09 | 694.16 | 703.22 | 684.39 | 687.84 | -0.798% | 61,733 | -96.488% |
| 2022-02-08 | 685.66 | 695.46 | 684.37 | 693.37 | +1.724% | 52,689 | -96.516% |
| 2022-02-07 | 688.58 | 689.13 | 681.61 | 681.62 | -0.816% | 55,050 | -96.456% |
| 2022-02-04 | 687.08 | 694.36 | 681.85 | 687.23 | +0.159% | 78,080 | -96.484% |
| 2022-02-03 | 687.05 | 694.10 | 680.82 | 686.14 | -0.106% | 67,185 | -96.479% |
| 2022-02-02 | 673.18 | 688.99 | 669.33 | 686.87 | +1.965% | 91,400 | -96.483% |
| 2022-02-01 | 663.84 | 674.99 | 659.65 | 673.63 | +1.450% | 59,919 | -96.413% |
| 2022-01-31 | 654.76 | 664.73 | 650.02 | 664.00 | +0.877% | 73,771 | -96.361% |
| 2022-01-28 | 638.18 | 658.53 | 638.13 | 658.23 | +2.415% | 59,720 | -96.330% |
| 2022-01-27 | 647.91 | 660.00 | 633.75 | 642.71 | -0.401% | 78,194 | -96.241% |
| 2022-01-26 | 650.39 | 659.39 | 638.40 | 645.30 | 0.000% | 70,425 | -96.256% |
| 2022-01-25 | 650.50 | 652.98 | 635.03 | 645.30 | -1.781% | 63,524 | -96.256% |
| 2022-01-24 | 642.69 | 659.61 | 633.82 | 657.00 | +0.705% | 80,733 | -96.323% |
| 2022-01-21 | 657.90 | 666.42 | 650.83 | 652.40 | -1.376% | 63,213 | -96.297% |
| 2022-01-20 | 661.18 | 678.00 | 660.71 | 661.50 | +0.151% | 53,532 | -96.348% |
| 2022-01-19 | 672.69 | 675.39 | 660.26 | 660.50 | -1.431% | 54,449 | -96.342% |
| 2022-01-18 | 682.51 | 682.51 | 669.24 | 670.09 | -2.099% | 47,551 | -96.395% |
| 2022-01-14 | 678.65 | 686.57 | 676.41 | 684.46 | -0.016% | 41,127 | -96.470% |
| 2022-01-13 | 680.58 | 694.10 | 680.58 | 684.57 | +1.115% | 65,193 | -96.471% |
| 2022-01-12 | 679.65 | 685.47 | 672.89 | 677.02 | -0.961% | 67,103 | -96.431% |
| 2022-01-11 | 681.89 | 684.40 | 674.38 | 683.59 | +0.820% | 89,759 | -96.466% |
| 2022-01-10 | 678.80 | 684.76 | 669.68 | 678.03 | +0.552% | 75,704 | -96.437% |
| 2022-01-07 | 662.58 | 677.27 | 661.06 | 674.31 | +2.362% | 80,151 | -96.417% |
| 2022-01-06 | 665.41 | 668.07 | 655.48 | 658.75 | +0.103% | 70,872 | -96.332% |
| 2022-01-05 | 670.89 | 672.58 | 656.11 | 658.07 | -1.364% | 80,626 | -96.329% |
| 2022-01-04 | 666.48 | 676.18 | 665.81 | 667.17 | +1.168% | 62,471 | -96.379% |
| 2022-01-03 | 665.04 | 672.59 | 657.33 | 659.47 | -1.216% | 58,248 | -96.336% |
| 2021-12-31 | 669.13 | 675.39 | 666.65 | 667.59 | -0.659% | 33,415 | -96.381% |
| 2021-12-30 | 672.89 | 678.67 | 671.15 | 672.02 | -0.258% | 36,350 | -96.405% |
| 2021-12-29 | 667.35 | 676.61 | 667.35 | 673.76 | +1.421% | 31,791 | -96.414% |
| 2021-12-28 | 660.62 | 668.30 | 660.62 | 664.32 | +0.223% | 40,703 | -96.363% |
| 2021-12-27 | 650.48 | 663.15 | 650.48 | 662.84 | +1.533% | 48,765 | -96.355% |
| 2021-12-23 | 644.81 | 654.27 | 644.81 | 652.83 | +1.606% | 38,742 | -96.299% |
| 2021-12-22 | 642.70 | 647.69 | 640.01 | 642.51 | +0.131% | 55,878 | -96.240% |
| 2021-12-21 | 640.03 | 644.85 | 635.23 | 641.67 | +1.058% | 88,802 | -96.235% |
| 2021-12-20 | 651.78 | 651.78 | 630.81 | 634.95 | -3.478% | 79,702 | -96.195% |
| 2021-12-17 | 668.34 | 671.24 | 656.93 | 657.83 | -1.742% | 153,965 | -96.327% |
| 2021-12-16 | 675.81 | 679.64 | 667.00 | 669.49 | -0.339% | 65,143 | -96.391% |
| 2021-12-15 | 675.56 | 676.92 | 667.75 | 671.77 | -0.614% | 64,434 | -96.404% |
| 2021-12-14 | 675.68 | 689.80 | 675.11 | 675.92 | +0.142% | 70,380 | -96.426% |
| 2021-12-13 | 672.77 | 680.78 | 665.56 | 674.96 | -0.124% | 58,682 | -96.421% |
| 2021-12-10 | 674.81 | 677.48 | 672.34 | 675.80 | +0.422% | 32,781 | -96.425% |
| 2021-12-09 | 669.84 | 678.32 | 668.41 | 672.96 | -0.163% | 43,519 | -96.410% |
| 2021-12-08 | 675.90 | 679.01 | 672.56 | 674.06 | -0.107% | 50,575 | -96.416% |
| 2021-12-07 | 676.98 | 678.27 | 673.94 | 674.78 | +0.223% | 43,828 | -96.420% |
| 2021-12-06 | 667.64 | 682.10 | 667.64 | 673.28 | +2.272% | 62,436 | -96.412% |
| 2021-12-03 | 663.47 | 666.60 | 652.54 | 658.32 | -0.062% | 66,433 | -96.330% |
| 2021-12-02 | 646.55 | 661.19 | 643.87 | 658.73 | +2.548% | 74,568 | -96.332% |
| 2021-12-01 | 656.89 | 666.68 | 641.79 | 642.36 | -0.699% | 62,624 | -96.239% |
| 2021-11-30 | 662.08 | 662.78 | 644.93 | 646.88 | -2.685% | 96,089 | -96.265% |
| 2021-11-29 | 681.58 | 681.58 | 664.71 | 664.73 | -1.478% | 57,681 | -96.365% |
| 2021-11-26 | 685.90 | 690.13 | 672.00 | 674.70 | -3.656% | 39,047 | -96.419% |
| 2021-11-24 | 703.20 | 703.20 | 698.53 | 700.30 | -0.472% | 38,207 | -96.550% |
| 2021-11-23 | 699.15 | 707.20 | 699.15 | 703.62 | +0.681% | 42,770 | -96.566% |
| 2021-11-22 | 682.05 | 702.80 | 682.00 | 698.86 | +3.308% | 75,263 | -96.543% |
| 2021-11-19 | 688.08 | 688.08 | 676.43 | 676.48 | -1.597% | 61,944 | -96.429% |
| 2021-11-18 | 691.95 | 692.52 | 683.59 | 687.46 | -0.824% | 46,269 | -96.486% |
| 2021-11-17 | 690.00 | 694.88 | 684.00 | 693.17 | +0.388% | 85,781 | -96.515% |
| 2021-11-16 | 696.73 | 699.29 | 690.48 | 690.49 | -0.471% | 58,361 | -96.501% |
| 2021-11-15 | 700.00 | 704.36 | 692.53 | 693.76 | -0.542% | 51,332 | -96.518% |
| 2021-11-12 | 697.16 | 701.06 | 692.85 | 697.54 | +0.423% | 45,100 | -96.536% |
| 2021-11-11 | 695.00 | 701.33 | 685.42 | 694.60 | +0.538% | 57,572 | -96.522% |
| 2021-11-10 | 694.33 | 701.99 | 689.33 | 690.88 | -0.173% | 64,415 | -96.503% |
| 2021-11-09 | 683.30 | 693.12 | 681.00 | 692.08 | +1.421% | 79,863 | -96.509% |
| 2021-11-08 | 706.70 | 715.38 | 678.39 | 682.38 | +1.386% | 157,073 | -96.459% |
| 2021-11-05 | 661.64 | 682.94 | 661.64 | 673.05 | +2.952% | 50,701 | -96.410% |
| 2021-11-04 | 662.78 | 665.00 | 650.61 | 653.75 | -1.839% | 51,547 | -96.304% |
| 2021-11-03 | 660.91 | 671.96 | 660.31 | 666.00 | +0.618% | 44,472 | -96.372% |
| 2021-11-02 | 660.46 | 666.74 | 657.43 | 661.91 | +0.738% | 41,063 | -96.350% |
| 2021-11-01 | 655.07 | 661.51 | 653.45 | 657.06 | +0.872% | 36,773 | -96.323% |
| 2021-10-29 | 662.17 | 669.78 | 647.98 | 651.38 | -2.036% | 69,412 | -96.291% |
| 2021-10-28 | 666.28 | 666.34 | 661.32 | 664.92 | +1.195% | 67,081 | -96.366% |
| 2021-10-27 | 679.53 | 685.22 | 657.04 | 657.07 | -3.449% | 62,782 | -96.323% |
| 2021-10-26 | 679.06 | 686.89 | 678.48 | 680.54 | +0.253% | 47,485 | -96.450% |
| 2021-10-25 | 680.21 | 686.99 | 678.01 | 678.82 | -0.443% | 87,290 | -96.441% |
| 2021-10-22 | 674.42 | 687.12 | 673.76 | 681.84 | +1.123% | 55,163 | -96.457% |
| 2021-10-21 | 667.06 | 677.01 | 666.05 | 674.27 | +1.272% | 68,004 | -96.417% |
| 2021-10-20 | 661.32 | 676.89 | 661.32 | 665.80 | +0.226% | 48,922 | -96.371% |
| 2021-10-19 | 656.23 | 666.50 | 656.23 | 664.30 | +1.827% | 47,701 | -96.363% |
| 2021-10-18 | 659.85 | 659.85 | 647.86 | 652.38 | -1.441% | 63,576 | -96.297% |
| 2021-10-15 | 659.67 | 668.39 | 657.72 | 661.92 | +0.847% | 51,730 | -96.350% |
| 2021-10-14 | 645.85 | 658.10 | 644.17 | 656.36 | +2.086% | 35,164 | -96.319% |
| 2021-10-13 | 627.98 | 645.78 | 627.98 | 642.95 | -0.366% | 42,092 | -96.242% |
| 2021-10-12 | 645.38 | 651.44 | 645.06 | 645.31 | +0.203% | 38,262 | -96.256% |
| 2021-10-11 | 649.86 | 656.55 | 643.05 | 644.00 | -0.484% | 35,916 | -96.248% |
| 2021-10-08 | 642.64 | 653.29 | 642.64 | 647.13 | +0.768% | 37,190 | -96.267% |
| 2021-10-07 | 645.62 | 652.40 | 641.80 | 642.20 | +0.487% | 43,120 | -96.238% |
| 2021-10-06 | 631.10 | 640.02 | 625.99 | 639.09 | +0.475% | 40,273 | -96.220% |
| 2021-10-05 | 633.52 | 640.50 | 631.03 | 636.07 | +0.867% | 60,361 | -96.202% |
| 2021-10-04 | 632.29 | 643.22 | 629.16 | 630.60 | -0.127% | 52,331 | -96.169% |
| 2021-10-01 | 627.55 | 634.22 | 615.36 | 631.40 | +1.119% | 62,019 | -96.174% |
| 2021-09-30 | 629.88 | 638.08 | 624.41 | 624.41 | -0.542% | 66,850 | -96.131% |
| 2021-09-29 | 627.85 | 631.34 | 624.80 | 627.81 | +0.630% | 55,658 | -96.152% |
| 2021-09-28 | 626.20 | 635.22 | 623.85 | 623.88 | -0.926% | 52,800 | -96.127% |
| 2021-09-27 | 636.15 | 640.60 | 629.23 | 629.71 | -0.160% | 43,568 | -96.163% |
| 2021-09-24 | 629.00 | 637.78 | 629.00 | 630.72 | +0.137% | 41,125 | -96.169% |
| 2021-09-23 | 629.42 | 637.22 | 626.87 | 629.86 | +0.349% | 39,970 | -96.164% |
| 2021-09-22 | 630.07 | 639.20 | 622.20 | 627.67 | +0.099% | 44,907 | -96.151% |
| 2021-09-21 | 628.82 | 632.15 | 620.83 | 627.05 | -0.057% | 66,810 | -96.147% |
| 2021-09-20 | 608.50 | 628.97 | 605.14 | 627.41 | +1.597% | 100,583 | -96.149% |
| 2021-09-17 | 622.08 | 625.00 | 616.09 | 617.55 | -0.636% | 156,439 | -96.088% |
| 2021-09-16 | 628.38 | 629.93 | 621.50 | 621.50 | -0.703% | 49,186 | -96.113% |
| 2021-09-15 | 619.44 | 629.72 | 616.51 | 625.90 | +1.022% | 65,788 | -96.140% |
| 2021-09-14 | 636.99 | 636.99 | 619.57 | 619.57 | -2.371% | 65,536 | -96.101% |
| 2021-09-13 | 640.04 | 642.99 | 632.06 | 634.62 | -0.234% | 47,770 | -96.193% |
| 2021-09-10 | 649.17 | 649.17 | 634.88 | 636.11 | -1.293% | 48,916 | -96.202% |
| 2021-09-09 | 649.53 | 655.09 | 644.43 | 644.44 | -1.282% | 60,789 | -96.251% |
| 2021-09-08 | 640.83 | 654.24 | 640.83 | 652.81 | +1.521% | 86,884 | -96.299% |
| 2021-09-07 | 656.72 | 659.40 | 642.58 | 643.03 | -2.978% | 92,649 | -96.243% |
| 2021-09-03 | 669.42 | 670.78 | 662.60 | 662.77 | -1.075% | 45,793 | -96.355% |
| 2021-09-02 | 678.19 | 679.29 | 669.00 | 669.97 | -1.085% | 53,665 | -96.394% |
| 2021-09-01 | 679.22 | 683.13 | 670.60 | 677.32 | +0.093% | 61,479 | -96.433% |
| 2021-08-31 | 674.08 | 681.64 | 674.08 | 676.69 | +0.173% | 59,513 | -96.430% |
| 2021-08-30 | 684.99 | 685.26 | 675.44 | 675.52 | -1.387% | 46,852 | -96.423% |
| 2021-08-27 | 673.67 | 685.85 | 671.59 | 685.02 | +2.280% | 65,038 | -96.473% |
| 2021-08-26 | 685.85 | 685.85 | 669.75 | 669.75 | -2.453% | 54,054 | -96.393% |
| 2021-08-25 | 681.84 | 688.74 | 680.38 | 686.59 | +0.582% | 45,718 | -96.481% |
| 2021-08-24 | 683.16 | 689.84 | 681.66 | 682.62 | -0.315% | 28,537 | -96.461% |
| 2021-08-23 | 695.00 | 697.38 | 683.30 | 684.78 | -1.149% | 51,380 | -96.472% |
| 2021-08-20 | 690.98 | 699.52 | 689.38 | 692.74 | +0.216% | 90,360 | -96.512% |
| 2021-08-19 | 685.17 | 695.12 | 685.17 | 691.25 | +0.261% | 54,491 | -96.505% |
| 2021-08-18 | 690.00 | 694.78 | 688.90 | 689.45 | -0.174% | 53,991 | -96.496% |
| 2021-08-17 | 684.56 | 692.30 | 684.56 | 690.65 | +0.339% | 58,720 | -96.502% |
| 2021-08-16 | 682.10 | 690.76 | 682.10 | 688.32 | +0.395% | 42,492 | -96.490% |
| 2021-08-13 | 687.59 | 688.58 | 684.13 | 685.61 | +0.300% | 26,143 | -96.476% |
| 2021-08-12 | 687.04 | 687.08 | 681.01 | 683.56 | +0.028% | 48,844 | -96.466% |
| 2021-08-11 | 681.30 | 686.32 | 680.92 | 683.37 | +0.351% | 33,475 | -96.465% |
| 2021-08-10 | 681.30 | 683.57 | 675.44 | 680.98 | -0.101% | 47,143 | -96.452% |
| 2021-08-09 | 680.42 | 685.60 | 674.50 | 681.67 | +0.308% | 55,500 | -96.456% |
| 2021-08-06 | 675.00 | 687.06 | 670.81 | 679.58 | +1.167% | 68,991 | -96.445% |
| 2021-08-05 | 664.13 | 672.14 | 663.60 | 671.74 | +1.813% | 58,821 | -96.403% |
| 2021-08-04 | 654.02 | 665.54 | 654.02 | 659.78 | +0.020% | 37,043 | -96.338% |
| 2021-08-03 | 665.06 | 665.06 | 655.06 | 659.65 | -0.325% | 43,560 | -96.337% |
| 2021-08-02 | 663.99 | 669.98 | 658.91 | 661.80 | -0.196% | 61,233 | -96.349% |
| 2021-07-30 | 655.19 | 668.43 | 655.19 | 663.10 | +0.688% | 83,094 | -96.357% |
| 2021-07-29 | 657.00 | 661.70 | 652.46 | 658.57 | +1.019% | 41,334 | -96.331% |
| 2021-07-28 | 660.85 | 661.06 | 646.24 | 651.93 | -1.164% | 31,569 | -96.294% |
| 2021-07-27 | 648.17 | 663.88 | 648.17 | 659.61 | +0.904% | 46,956 | -96.337% |
| 2021-07-26 | 651.81 | 663.91 | 650.64 | 653.70 | -0.302% | 58,455 | -96.304% |
| 2021-07-23 | 659.07 | 661.14 | 652.94 | 655.68 | -0.078% | 26,532 | -96.315% |
| 2021-07-22 | 657.85 | 661.26 | 654.63 | 656.19 | -0.905% | 34,686 | -96.318% |
| 2021-07-21 | 665.74 | 670.55 | 660.39 | 662.18 | +0.455% | 65,153 | -96.351% |
| 2021-07-20 | 652.99 | 670.96 | 652.99 | 659.18 | +1.544% | 82,103 | -96.335% |
| 2021-07-19 | 659.33 | 659.67 | 641.88 | 649.16 | -3.213% | 49,939 | -96.278% |
| 2021-07-16 | 675.31 | 678.32 | 669.21 | 670.71 | -0.039% | 31,340 | -96.398% |
| 2021-07-15 | 659.53 | 673.57 | 657.82 | 670.97 | +0.784% | 42,556 | -96.399% |
| 2021-07-14 | 665.91 | 668.10 | 664.13 | 665.75 | +0.375% | 28,238 | -96.371% |
| 2021-07-13 | 670.49 | 672.72 | 663.24 | 663.26 | -1.579% | 43,497 | -96.357% |
| 2021-07-12 | 673.61 | 677.96 | 670.75 | 673.90 | +0.034% | 49,458 | -96.415% |
| 2021-07-09 | 668.80 | 675.69 | 665.49 | 673.67 | +2.005% | 51,917 | -96.414% |
| 2021-07-08 | 667.49 | 671.67 | 658.47 | 660.43 | -2.264% | 49,034 | -96.342% |
| 2021-07-07 | 667.55 | 679.99 | 663.04 | 675.73 | +0.965% | 70,971 | -96.425% |
| 2021-07-06 | 674.17 | 674.17 | 661.80 | 669.27 | -1.280% | 81,900 | -96.390% |
| 2021-07-02 | 680.22 | 680.98 | 674.15 | 677.95 | +0.035% | 50,372 | -96.436% |
| 2021-07-01 | 669.66 | 683.49 | 669.34 | 677.71 | +1.595% | 66,468 | -96.435% |
| 2021-06-30 | 665.22 | 669.15 | 663.82 | 667.07 | +0.046% | 54,960 | -96.378% |
| 2021-06-29 | 668.28 | 673.86 | 665.08 | 666.76 | +0.378% | 41,929 | -96.377% |
| 2021-06-28 | 668.17 | 668.17 | 658.27 | 664.25 | -1.186% | 59,770 | -96.363% |
| 2021-06-25 | 671.70 | 675.97 | 670.29 | 672.22 | +0.442% | 88,746 | -96.406% |
| 2021-06-24 | 670.28 | 672.16 | 663.63 | 669.26 | +0.651% | 46,428 | -96.390% |
| 2021-06-23 | 670.59 | 671.59 | 664.93 | 664.93 | -0.837% | 45,649 | -96.367% |
| 2021-06-22 | 671.78 | 676.46 | 667.47 | 670.54 | -0.522% | 62,366 | -96.397% |
| 2021-06-21 | 657.85 | 678.00 | 657.85 | 674.06 | +3.159% | 88,698 | -96.416% |
| 2021-06-18 | 671.87 | 672.67 | 652.14 | 653.42 | -3.689% | 235,286 | -96.303% |
| 2021-06-17 | 698.26 | 698.26 | 677.15 | 678.45 | -2.790% | 66,113 | -96.439% |
| 2021-06-16 | 704.16 | 708.76 | 696.40 | 697.92 | -1.116% | 62,419 | -96.538% |
| 2021-06-15 | 700.00 | 712.58 | 696.37 | 705.80 | +1.015% | 51,279 | -96.577% |
| 2021-06-14 | 701.26 | 707.41 | 696.31 | 698.71 | -0.713% | 55,215 | -96.542% |
| 2021-06-11 | 704.13 | 707.66 | 700.51 | 703.73 | +0.198% | 48,457 | -96.567% |
| 2021-06-10 | 704.78 | 712.74 | 702.34 | 702.34 | +0.118% | 61,317 | -96.560% |
| 2021-06-09 | 703.00 | 704.56 | 695.69 | 701.51 | -0.070% | 63,296 | -96.556% |
| 2021-06-08 | 696.88 | 703.12 | 692.00 | 702.00 | +0.349% | 55,870 | -96.558% |
| 2021-06-07 | 710.10 | 710.10 | 697.87 | 699.56 | -1.816% | 41,128 | -96.546% |
| 2021-06-04 | 705.30 | 713.49 | 701.42 | 712.50 | +1.064% | 59,554 | -96.609% |
| 2021-06-03 | 698.16 | 708.23 | 696.36 | 705.00 | +0.506% | 53,361 | -96.573% |
| 2021-06-02 | 703.80 | 706.35 | 697.56 | 701.45 | -0.448% | 60,532 | -96.556% |
| 2021-06-01 | 724.25 | 724.25 | 698.83 | 704.61 | -1.669% | 71,047 | -96.571% |
| 2021-05-28 | 712.02 | 716.82 | 705.83 | 716.57 | +1.268% | 48,999 | -96.628% |
| 2021-05-27 | 710.13 | 710.75 | 703.60 | 707.60 | +0.239% | 116,717 | -96.586% |
| 2021-05-26 | 709.82 | 714.19 | 703.16 | 705.91 | -0.461% | 44,963 | -96.577% |
| 2021-05-25 | 715.41 | 715.41 | 706.60 | 709.18 | -0.735% | 81,775 | -96.593% |
| 2021-05-24 | 716.90 | 716.90 | 708.47 | 714.43 | +0.029% | 36,761 | -96.618% |
| 2021-05-21 | 721.84 | 725.75 | 711.41 | 714.22 | -0.418% | 37,723 | -96.617% |
| 2021-05-20 | 710.07 | 719.00 | 709.53 | 717.22 | +1.021% | 78,454 | -96.631% |
| 2021-05-19 | 698.22 | 713.54 | 693.52 | 709.97 | +0.746% | 55,084 | -96.597% |
| 2021-05-18 | 713.30 | 713.30 | 699.59 | 704.71 | -1.445% | 98,945 | -96.572% |
| 2021-05-17 | 717.21 | 725.00 | 709.41 | 715.04 | -0.784% | 50,196 | -96.621% |
| 2021-05-14 | 721.11 | 722.05 | 714.91 | 720.69 | +0.873% | 66,053 | -96.648% |
| 2021-05-13 | 697.25 | 716.25 | 697.25 | 714.45 | +2.483% | 66,135 | -96.618% |
| 2021-05-12 | 702.81 | 706.52 | 691.72 | 697.14 | -0.317% | 94,157 | -96.534% |
| 2021-05-11 | 715.04 | 715.04 | 699.11 | 699.36 | -3.318% | 92,574 | -96.545% |
| 2021-05-10 | 737.89 | 737.89 | 721.35 | 723.36 | -0.882% | 78,607 | -96.660% |
| 2021-05-07 | 707.70 | 737.88 | 703.60 | 729.80 | +3.730% | 99,905 | -96.690% |
| 2021-05-06 | 698.81 | 703.56 | 692.89 | 703.56 | +1.392% | 63,008 | -96.566% |
| 2021-05-05 | 695.17 | 695.47 | 689.30 | 693.90 | 0.000% | 37,307 | -96.518% |