BMEZ Historical Prices

Summary

Key Stock Metrics

12.58

(April 7, 2025)

52-Week Low

16.75

(January 31, 2025)

52-Week High

30.96

(December 9, 2020)

All-Time High

14.42

(July 11, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2020-01-29 20.01 20.13 20.00 20.04 2305499
2020-01-30 20.08 20.40 20.05 20.37 822774
2020-01-31 20.37 20.40 20.24 20.32 449215
2020-02-03 20.39 20.40 20.26 20.30 264506
2020-02-04 20.39 20.64 20.31 20.59 389808
2020-02-05 20.59 20.75 20.48 20.69 335074
2020-02-06 20.75 20.95 20.65 20.88 338460
2020-02-07 21.00 21.08 20.88 20.98 356787
2020-02-10 20.97 21.25 20.92 21.22 305201
2020-02-11 21.33 21.75 21.25 21.75 431535
2020-02-12 21.71 21.90 21.40 21.46 278423
2020-02-13 21.38 21.69 21.33 21.44 318188
2020-02-14 21.60 21.72 21.15 21.54 315305
2020-02-18 21.60 21.60 21.25 21.29 157295
2020-02-19 21.50 21.85 21.37 21.56 242931
2020-02-20 21.55 21.70 21.50 21.64 217155
2020-02-21 21.64 21.66 21.10 21.18 302207
2020-02-24 20.87 21.18 20.76 21.18 135569
2020-02-25 21.28 21.41 20.78 20.86 222603
2020-02-26 20.90 21.23 20.71 20.99 208008
2020-02-27 20.88 20.96 20.00 20.40 339215
2020-02-28 20.00 20.44 19.99 20.00 438128
2020-03-02 20.04 20.34 20.00 20.00 1233684
2020-03-03 20.10 20.14 20.00 20.01 277465
2020-03-04 20.12 20.25 20.09 20.09 295715
2020-03-05 20.09 20.18 20.00 20.00 344731
2020-03-06 20.00 20.05 20.00 20.00 197529
2020-03-09 19.47 20.06 19.45 20.00 1062542
2020-03-10 20.02 20.17 19.50 19.62 522517
2020-03-11 19.50 19.65 19.40 19.51 391293
2020-03-12 19.40 19.70 18.25 18.50 1838169
2020-03-13 18.50 20.19 18.50 20.00 1457817
2020-03-16 18.65 18.97 16.13 16.61 569905
2020-03-17 16.75 17.66 14.74 14.90 423017
2020-03-18 14.75 14.75 12.94 13.17 742447
2020-03-19 12.67 15.83 12.67 14.00 514021
2020-03-20 15.97 16.35 14.00 14.00 506635
2020-03-23 14.00 14.43 12.60 13.98 521025
2020-03-24 14.30 16.00 14.30 16.00 367697
2020-03-25 16.20 17.48 15.97 16.83 381643
2020-03-26 16.40 17.88 16.27 17.46 444288
2020-03-27 17.46 17.90 16.51 17.45 384307
2020-03-30 17.71 17.90 16.87 17.43 248143
2020-03-31 17.50 17.99 17.50 17.90 282997
2020-04-01 17.50 17.82 16.92 16.99 169992
2020-04-02 16.98 17.60 16.50 16.90 174364
2020-04-03 17.50 17.75 16.97 17.28 182012
2020-04-06 17.99 17.99 17.33 17.53 191654
2020-04-07 17.99 18.18 17.40 17.66 363770
2020-04-08 17.99 18.12 17.58 17.96 231933
2020-04-09 18.08 19.19 18.08 19.00 322179
2020-04-13 19.21 19.21 17.92 18.85 230533
2020-04-14 19.02 19.53 18.80 18.86 402186
2020-04-15 18.50 18.92 18.45 18.81 244151
2020-04-16 19.00 19.13 18.51 18.97 272591
2020-04-17 19.50 19.57 18.95 19.23 410426
2020-04-20 19.38 19.80 19.07 19.48 317176
2020-04-21 19.55 19.55 19.20 19.47 320118
2020-04-22 19.50 19.80 19.32 19.80 204498
2020-04-23 19.75 19.80 19.46 19.60 187303
2020-04-24 19.62 19.85 19.46 19.48 231665
2020-04-27 19.68 20.00 19.55 19.95 397001
2020-04-28 20.00 20.00 19.61 19.81 303091
2020-04-29 19.91 20.00 19.81 19.92 237512
2020-04-30 19.74 19.89 19.25 19.58 334411
2020-05-01 19.62 19.62 19.18 19.34 242663
2020-05-04 19.46 19.53 19.10 19.43 132316
2020-05-05 19.80 19.90 19.49 19.51 196741
2020-05-06 19.68 19.91 19.25 19.76 182094
2020-05-07 19.65 19.89 19.57 19.79 259831
2020-05-08 20.00 20.00 19.75 19.94 228592
2020-05-11 19.95 20.01 19.73 19.80 307650
2020-05-12 19.91 20.17 19.80 19.85 309710
2020-05-13 20.00 20.00 19.31 19.49 233731
2020-05-14 19.16 19.87 19.16 19.39 222470
2020-05-15 19.39 20.00 19.39 19.92 160495
2020-05-18 20.00 20.10 19.86 19.95 447365
2020-05-19 19.99 19.99 19.68 19.90 277900
2020-05-20 19.99 20.00 19.91 20.00 385227
2020-05-21 20.00 20.08 19.94 20.03 263126
2020-05-22 20.05 20.05 19.87 19.97 159194
2020-05-26 20.07 20.19 19.92 19.97 284372
2020-05-27 20.00 20.02 19.76 19.98 182448
2020-05-28 20.04 20.20 19.99 20.09 301265
2020-05-29 20.18 20.20 19.95 20.18 227841
2020-06-01 20.20 20.22 20.09 20.15 279070
2020-06-02 20.23 20.23 20.07 20.16 211972
2020-06-03 20.20 20.41 20.16 20.39 324201
2020-06-04 20.42 20.53 20.29 20.41 370661
2020-06-05 20.60 20.65 20.36 20.47 340252
2020-06-08 20.49 20.49 20.12 20.38 298224
2020-06-09 20.25 20.44 20.24 20.35 196735
2020-06-10 20.44 20.47 20.26 20.40 174825
2020-06-11 20.01 20.16 19.31 19.25 335263
2020-06-12 19.71 20.05 19.39 19.64 164065
2020-06-15 19.19 19.90 19.19 19.75 260336
2020-06-16 20.00 20.09 19.72 19.99 300426
2020-06-17 20.00 20.38 19.91 20.27 190849
2020-06-18 20.23 20.57 20.17 20.40 213159
2020-06-19 20.58 20.84 20.56 20.84 241569
2020-06-22 20.79 21.06 20.65 20.90 206856
2020-06-23 21.00 21.24 20.92 21.24 270538
2020-06-24 21.00 21.08 20.70 20.85 310242
2020-06-25 20.85 21.05 20.66 20.99 186108
2020-06-26 20.77 21.06 20.45 20.81 262797
2020-06-29 21.04 21.04 20.70 20.92 164078
2020-06-30 21.08 21.17 20.81 20.91 277765
2020-07-01 21.07 21.11 20.66 20.90 206208
2020-07-02 20.96 21.35 20.96 20.98 254663
2020-07-06 21.12 21.48 21.10 21.43 226569
2020-07-07 21.40 21.99 21.19 21.79 275460
2020-07-08 21.96 22.10 21.56 21.71 280635
2020-07-09 21.92 21.92 21.29 21.87 229081
2020-07-10 22.05 22.25 21.62 21.94 331636
2020-07-13 21.88 22.74 21.88 22.07 334254
2020-07-14 21.98 22.36 21.71 21.90 318539
2020-07-15 22.15 22.38 22.02 22.20 264641
2020-07-16 22.01 23.19 22.01 22.46 317393
2020-07-17 22.69 22.96 22.41 22.91 204664
2020-07-20 23.11 23.72 22.59 22.68 309291
2020-07-21 22.85 23.00 22.55 22.57 290089
2020-07-22 22.70 22.74 22.11 22.40 352353
2020-07-23 22.32 22.86 22.30 22.64 312758
2020-07-24 22.76 22.90 22.36 22.86 190866
2020-07-27 22.95 23.13 22.56 22.75 158135
2020-07-28 22.99 23.20 22.66 23.00 245666
2020-07-29 23.00 23.07 22.44 23.07 262812
2020-07-30 22.84 23.46 22.51 22.67 217701
2020-07-31 22.83 22.84 22.37 22.60 152530
2020-08-03 22.71 23.04 22.66 23.02 257307
2020-08-04 23.01 23.67 22.91 22.95 262945
2020-08-05 23.00 23.25 22.81 23.23 324116
2020-08-06 23.25 23.73 23.01 23.60 227025
2020-08-07 23.75 24.62 23.54 24.35 269833
2020-08-10 24.35 24.35 23.30 23.40 306428
2020-08-11 23.50 23.73 23.19 23.32 254173
2020-08-12 23.60 23.83 23.42 23.59 228762
2020-08-13 23.53 23.95 23.32 23.70 220084
2020-08-14 23.77 23.93 23.39 23.49 172416
2020-08-17 23.41 23.64 23.24 23.64 240902
2020-08-18 23.64 23.71 23.43 23.63 168927
2020-08-19 23.66 23.92 23.55 23.68 132899
2020-08-20 23.73 23.98 23.62 23.84 133200
2020-08-21 23.72 23.85 23.60 23.60 149278
2020-08-24 23.99 24.00 23.66 23.77 123317
2020-08-25 23.95 24.05 23.65 24.05 217926
2020-08-26 24.00 24.20 23.88 24.20 232715
2020-08-27 24.30 24.30 23.91 24.04 182035
2020-08-28 24.10 24.18 23.96 24.18 138231
2020-08-31 24.30 24.34 24.01 24.33 202851
2020-09-01 24.33 24.73 24.15 24.73 219785
2020-09-02 24.73 24.89 24.25 24.50 221667
2020-09-03 24.36 24.57 23.16 23.24 233646
2020-09-04 23.96 23.96 21.75 22.70 509166
2020-09-08 22.17 22.45 21.96 22.26 237481
2020-09-09 22.49 22.94 22.35 22.81 163862
2020-09-10 22.99 23.37 22.90 23.19 218451
2020-09-11 23.40 23.53 23.20 23.27 133274
2020-09-14 23.15 23.89 23.15 23.71 178833
2020-09-15 23.90 24.00 23.67 23.76 185832
2020-09-16 23.75 23.86 23.29 23.63 160581
2020-09-17 23.23 23.60 23.23 23.54 126074
2020-09-18 23.60 23.92 23.39 23.42 151447
2020-09-21 23.30 23.30 22.74 23.05 204299
2020-09-22 23.32 23.36 22.77 22.95 206275
2020-09-23 22.95 23.04 22.21 22.28 345759
2020-09-24 22.35 22.47 22.00 22.42 282829
2020-09-25 22.35 22.83 22.34 22.69 203131
2020-09-28 23.00 23.16 22.80 22.81 211707
2020-09-29 22.99 23.58 22.81 23.49 234820
2020-09-30 23.73 23.96 23.41 23.85 142519
2020-10-01 24.00 24.38 23.47 23.84 257218
2020-10-02 23.78 24.25 23.58 24.22 230661
2020-10-05 23.99 24.95 23.99 24.95 185387
2020-10-06 24.98 25.43 24.73 24.95 238228
2020-10-07 25.31 25.49 25.01 25.27 141674
2020-10-08 25.30 25.45 24.90 24.90 173126
2020-10-09 25.39 25.50 24.77 24.81 191142
2020-10-12 25.12 25.25 24.92 25.05 129703
2020-10-13 25.20 25.64 25.10 25.54 134552
2020-10-14 25.31 25.93 24.97 25.26 139581
2020-10-15 25.30 25.30 24.83 24.89 148147
2020-10-16 25.08 25.30 24.76 24.79 243215
2020-10-19 24.95 25.13 24.47 24.50 85990
2020-10-20 24.54 24.69 24.32 24.68 171390
2020-10-21 24.68 24.81 24.33 24.45 127669
2020-10-22 24.46 24.83 24.46 24.59 215651
2020-10-23 24.89 24.89 24.28 24.41 133903
2020-10-26 24.45 24.45 23.73 24.08 214412
2020-10-27 24.15 24.19 23.92 24.06 128096
2020-10-28 23.77 23.90 23.03 23.89 302758
2020-10-29 23.89 23.89 23.46 23.70 142331
2020-10-30 23.80 23.80 23.29 23.38 169921
2020-11-02 23.67 23.77 23.29 23.72 193274
2020-11-03 23.88 24.25 23.85 24.24 101263
2020-11-04 24.47 25.66 24.47 25.14 277654
2020-11-05 25.60 26.11 25.51 25.55 254318
2020-11-06 25.42 25.90 25.34 25.72 186748
2020-11-09 26.56 26.89 25.29 25.37 191788
2020-11-10 25.30 25.45 25.03 25.40 124966
2020-11-11 25.58 26.49 25.55 25.90 298358
2020-11-12 25.98 26.01 25.61 25.67 150372
2020-11-13 25.96 26.31 25.90 26.20 200029
2020-11-16 26.69 26.74 26.28 26.74 144578
2020-11-17 26.87 26.97 26.40 26.88 175884
2020-11-18 27.06 27.09 25.89 25.99 207896
2020-11-19 26.05 26.05 25.40 26.00 155136
2020-11-20 25.97 26.02 25.63 25.93 143260
2020-11-23 25.98 26.76 25.93 26.40 200499
2020-11-24 26.81 27.00 26.40 26.72 155957
2020-11-25 26.89 27.00 26.71 26.90 112970
2020-11-27 27.09 27.45 26.91 27.45 46219
2020-11-30 27.81 27.81 27.00 27.35 160240
2020-12-01 27.33 28.20 27.17 28.15 110895
2020-12-02 28.20 29.18 27.91 28.97 221513
2020-12-03 28.81 28.96 28.20 28.26 195491
2020-12-04 28.18 28.60 28.16 28.30 184848
2020-12-07 28.23 28.75 28.21 28.25 180848
2020-12-08 28.44 28.75 28.25 28.67 116698
2020-12-09 28.75 30.96 28.60 29.65 315495
2020-12-10 29.50 29.80 29.01 29.75 171479
2020-12-11 29.75 29.79 29.42 29.42 161718
2020-12-14 30.00 30.00 29.12 29.27 128098
2020-12-15 29.36 29.76 29.07 29.76 176616
2020-12-16 29.92 29.96 29.36 29.45 147691
2020-12-17 29.45 29.63 29.04 29.49 146227
2020-12-18 29.79 30.00 29.27 29.50 154290
2020-12-21 29.00 29.52 29.00 29.30 136387
2020-12-22 29.59 29.90 29.25 29.81 162307
2020-12-23 29.98 30.46 29.72 30.15 166170
2020-12-24 30.29 30.34 29.81 29.90 72711
2020-12-28 30.15 30.60 29.18 29.46 135400
2020-12-29 29.38 29.65 28.79 28.93 176775
2020-12-30 29.12 29.12 28.34 28.45 177319
2020-12-31 28.70 29.52 28.52 28.65 184285
2021-01-04 28.65 29.76 28.20 29.26 331732
2021-01-05 29.46 29.46 28.90 29.25 116311
2021-01-06 29.08 29.58 28.33 28.86 144073
2021-01-07 28.82 30.25 28.82 29.90 115945
2021-01-08 29.90 30.40 29.76 29.94 113318
2021-01-11 29.56 30.43 29.40 30.14 152252
2021-01-12 30.10 30.26 29.82 29.98 141257
2021-01-13 30.04 30.05 29.68 29.79 140672
2021-01-14 29.67 30.67 29.67 30.35 165901
2021-01-15 30.15 30.34 29.68 29.78 118706
2021-01-19 30.31 30.64 29.80 30.16 161103
2021-01-20 30.42 30.70 30.26 30.53 120419
2021-01-21 30.41 30.94 30.07 30.22 161993
2021-01-22 30.56 30.56 30.02 30.25 215419
2021-01-25 30.69 30.75 30.29 30.35 111279
2021-01-26 30.30 30.50 30.04 30.04 117393
2021-01-27 29.91 30.14 28.90 29.32 146884
2021-01-28 28.92 29.64 28.59 29.32 151015
2021-01-29 29.48 29.55 28.54 28.89 201833
2021-02-01 28.69 28.80 26.88 28.00 739670
2021-02-02 28.23 28.87 27.99 28.73 472765
2021-02-03 28.83 29.00 28.60 28.72 262131
2021-02-04 28.83 29.25 28.57 28.60 794299
2021-02-05 28.70 29.03 28.36 29.00 343610
2021-02-08 29.26 29.71 29.11 29.51 281958
2021-02-09 29.44 30.25 29.43 29.88 259236
2021-02-10 30.08 30.27 29.65 29.92 227545
2021-02-11 29.90 30.55 29.86 30.12 188144
2021-02-12 29.99 30.68 29.99 30.68 265078
2021-02-16 30.90 30.90 29.80 29.81 295149
2021-02-17 29.75 29.99 29.41 29.60 383764
2021-02-18 29.38 29.60 28.86 29.16 422570
2021-02-19 29.46 30.00 29.40 29.81 187431
2021-02-22 29.40 29.80 28.90 28.94 244408
2021-02-23 28.83 29.18 27.61 28.98 418532
2021-02-24 28.58 29.33 28.50 28.60 225898
2021-02-25 28.42 29.00 27.60 27.71 394460
2021-02-26 27.63 28.09 27.20 27.23 259391
2021-03-01 27.38 28.39 27.38 28.13 169601
2021-03-02 28.35 28.83 28.07 28.59 324186
2021-03-03 28.60 28.70 27.75 27.93 199087
2021-03-04 27.74 28.17 26.49 27.00 367770
2021-03-05 27.00 27.00 25.78 26.77 474971
2021-03-08 26.66 27.00 25.40 25.45 352273
2021-03-09 26.00 26.72 26.00 26.65 401511
2021-03-10 26.89 27.00 26.36 26.49 264990
2021-03-11 27.00 27.45 26.77 27.01 225492
2021-03-12 26.72 27.12 26.11 27.06 159207
2021-03-15 26.96 27.56 26.88 27.15 275524
2021-03-16 27.21 27.49 26.56 26.98 311799
2021-03-17 26.98 27.00 26.52 26.96 200847
2021-03-18 26.90 26.95 26.29 26.33 328236
2021-03-19 26.26 26.59 26.16 26.21 321332
2021-03-22 26.36 26.56 26.07 26.31 552073
2021-03-23 26.31 26.50 25.32 25.50 766084
2021-03-24 25.47 25.71 25.18 25.30 774217
2021-03-25 25.30 25.75 25.09 25.59 502075
2021-03-26 25.68 25.83 25.51 25.57 328495
2021-03-29 25.62 25.94 25.45 25.83 243918
2021-03-30 25.83 25.92 25.25 25.35 384240
2021-03-31 25.48 26.32 25.42 26.30 255974
2021-04-01 26.73 27.32 26.68 27.20 372130
2021-04-05 27.31 27.85 27.30 27.73 264937
2021-04-06 27.60 27.72 27.18 27.28 201579
2021-04-07 27.45 27.45 26.84 26.90 323021
2021-04-08 27.00 27.41 26.47 26.54 308188
2021-04-09 26.75 27.21 26.59 27.15 190347
2021-04-12 27.29 27.29 26.66 26.95 207565
2021-04-13 26.96 27.13 26.37 26.71 388480
2021-04-14 26.90 27.17 26.72 26.78 194644
2021-04-15 27.00 27.28 26.92 27.12 164029
2021-04-16 27.48 27.51 27.15 27.24 264344
2021-04-19 27.35 27.48 26.88 27.21 250468
2021-04-20 27.00 27.38 26.95 27.28 210121
2021-04-21 27.45 27.62 27.12 27.48 347426
2021-04-22 27.64 27.67 26.92 27.22 235080
2021-04-23 27.88 27.88 27.27 27.37 183645
2021-04-26 27.35 28.07 27.35 27.93 191644
2021-04-27 28.00 28.04 27.55 27.68 151452
2021-04-28 27.98 28.03 27.27 27.64 177350
2021-04-29 27.88 28.08 27.36 27.55 215892
2021-04-30 27.62 27.85 27.43 27.52 217799
2021-05-03 27.61 27.85 27.53 27.79 166859
2021-05-04 27.86 27.89 27.07 27.48 185212
2021-05-05 27.50 27.54 27.07 27.32 124867
2021-05-06 27.28 27.44 26.38 26.82 273740
2021-05-07 26.83 27.25 26.69 26.93 244222
2021-05-10 26.94 27.08 26.47 26.68 247445
2021-05-11 26.49 26.49 25.81 25.98 330095
2021-05-12 25.75 26.67 25.25 25.19 367600
2021-05-13 25.23 25.63 25.15 25.47 202036
2021-05-14 25.81 26.39 25.57 26.37 237518
2021-05-17 26.27 26.40 26.03 26.23 190242
2021-05-18 26.41 26.78 26.24 26.55 117612
2021-05-19 26.34 26.55 26.21 26.51 136770
2021-05-20 26.71 26.75 26.47 26.60 203337
2021-05-21 26.78 27.07 26.67 27.06 118114
2021-05-24 27.17 27.37 26.99 27.22 110781
2021-05-25 26.87 27.13 26.81 27.05 226272
2021-05-26 27.25 27.67 26.95 27.61 179441
2021-05-27 27.89 27.93 27.57 27.93 149444
2021-05-28 28.04 28.52 28.00 28.30 193147
2021-06-01 28.49 28.56 27.93 28.45 169572
2021-06-02 28.50 28.60 28.33 28.57 185591
2021-06-03 28.46 28.58 28.31 28.35 139231
2021-06-04 28.59 28.65 28.35 28.53 149521
2021-06-07 28.56 29.23 28.43 28.93 82068
2021-06-08 28.90 29.00 28.60 28.63 107853
2021-06-09 28.86 28.93 28.60 28.90 106202
2021-06-10 28.90 29.05 28.74 28.97 124161
2021-06-11 29.05 29.07 28.84 28.85 91613
2021-06-14 29.04 29.15 28.87 29.12 77465
2021-06-15 29.22 29.45 28.68 29.35 158640
2021-06-16 29.35 29.42 28.75 28.82 139437
2021-06-17 28.79 28.87 28.30 28.31 180064
2021-06-18 28.32 28.97 28.05 28.70 131649
2021-06-21 28.73 28.92 28.31 28.50 133577
2021-06-22 28.50 28.82 28.30 28.82 90831
2021-06-23 28.68 28.90 28.55 28.67 100713
2021-06-24 28.87 29.17 28.65 28.75 117255
2021-06-25 28.83 29.12 28.80 29.01 84449
2021-06-28 29.28 29.36 28.84 29.18 95467
2021-06-29 29.37 29.52 28.85 29.13 127418
2021-06-30 29.25 29.25 28.78 28.92 152344
2021-07-01 28.92 29.51 28.92 29.51 132875
2021-07-02 29.60 29.71 29.29 29.71 125997
2021-07-06 29.75 29.75 29.32 29.57 129971
2021-07-07 29.59 29.75 29.39 29.59 135956
2021-07-08 29.37 29.63 28.83 29.34 120008
2021-07-09 29.61 29.70 29.16 29.31 95414
2021-07-12 29.20 29.42 29.20 29.37 105707
2021-07-13 29.40 29.75 28.91 29.32 155967
2021-07-14 29.35 29.65 29.10 29.17 82137
2021-07-15 29.16 29.45 28.61 28.85 101174
2021-07-16 29.10 29.60 28.50 28.75 136404
2021-07-19 28.27 28.35 27.75 27.88 218016
2021-07-20 27.89 28.58 27.87 28.50 96845
2021-07-21 28.57 28.75 28.40 28.49 81491
2021-07-22 28.50 28.71 28.40 28.46 74712
2021-07-23 28.61 28.61 28.23 28.51 115435
2021-07-26 28.32 28.53 27.90 28.08 117863
2021-07-27 28.07 28.08 27.60 27.78 101012
2021-07-28 27.69 28.25 27.69 28.00 126201
2021-07-29 28.08 28.38 28.08 28.20 109538
2021-07-30 28.25 28.41 28.06 28.36 90141
2021-08-02 28.58 28.72 28.35 28.62 126571
2021-08-03 28.74 28.90 28.42 28.81 139985
2021-08-04 28.86 29.21 28.81 29.16 106559
2021-08-05 29.10 29.63 29.00 29.52 117203
2021-08-06 29.59 29.70 29.14 29.69 131350
2021-08-09 29.79 29.89 29.65 29.87 98495
2021-08-10 29.90 29.90 29.56 29.68 88790
2021-08-11 29.64 29.70 29.42 29.54 116815
2021-08-12 29.42 29.52 29.30 29.31 98710
2021-08-13 29.29 29.36 29.12 29.12 52074
2021-08-16 29.18 29.18 28.78 28.97 71345
2021-08-17 28.65 29.00 28.65 28.96 89089
2021-08-18 29.02 29.08 28.68 28.81 102694
2021-08-19 28.75 28.77 28.30 28.38 77552
2021-08-20 28.42 28.76 28.34 28.69 61407
2021-08-23 28.81 29.00 28.62 28.74 119135
2021-08-24 28.99 29.00 27.90 28.24 186610
2021-08-25 28.25 28.65 28.25 28.53 130167
2021-08-26 28.35 28.50 27.80 28.00 158349
2021-08-27 28.02 28.35 27.61 28.25 138101
2021-08-30 28.40 28.59 28.37 28.58 138608
2021-08-31 28.69 28.81 28.56 28.74 107112
2021-09-01 28.90 29.17 28.74 29.16 138832
2021-09-02 29.15 29.44 29.04 29.24 104085
2021-09-03 29.28 29.99 29.21 29.69 108928
2021-09-07 29.69 29.87 29.42 29.51 102378
2021-09-08 29.40 29.61 29.09 29.28 79206
2021-09-09 29.21 29.46 28.94 28.95 67483
2021-09-10 28.98 29.09 28.69 28.82 60786
2021-09-13 28.95 29.00 28.50 28.37 71928
2021-09-14 28.39 28.54 27.98 28.05 123916
2021-09-15 28.12 28.42 27.95 28.14 95070
2021-09-16 28.02 28.28 27.98 28.28 55184
2021-09-17 28.12 28.32 27.91 27.98 107332
2021-09-20 27.76 27.83 27.36 27.47 153571
2021-09-21 27.69 27.82 27.42 27.58 71893
2021-09-22 27.72 27.95 27.59 27.77 93977
2021-09-23 27.86 28.14 27.68 27.74 155393
2021-09-24 27.58 27.84 27.31 27.40 187761
2021-09-27 27.30 27.30 26.90 26.97 192305
2021-09-28 26.93 26.93 26.38 26.65 215613
2021-09-29 26.64 27.09 26.58 26.88 168443
2021-09-30 27.01 27.16 26.85 26.98 133709
2021-10-01 27.04 27.58 26.80 27.45 194220
2021-10-04 27.33 27.57 27.07 27.21 152644
2021-10-05 27.26 27.44 27.20 27.39 113316
2021-10-06 27.24 27.60 27.22 27.60 123261
2021-10-07 27.86 28.50 27.68 27.95 99841
2021-10-08 27.99 28.19 27.69 27.78 53664
2021-10-11 27.62 27.79 27.22 27.22 98833
2021-10-12 27.24 27.32 26.85 26.91 106519
2021-10-13 26.93 27.30 26.55 26.93 114533
2021-10-14 27.11 27.28 26.80 27.07 205047
2021-10-15 27.18 27.56 27.06 27.34 115617
2021-10-18 27.35 27.47 27.20 27.29 68908
2021-10-19 27.22 27.54 27.12 27.27 104552
2021-10-20 27.32 27.54 26.76 26.90 287173
2021-10-21 26.83 27.10 26.74 26.96 244725
2021-10-22 26.86 27.18 26.86 27.06 136243
2021-10-25 27.06 27.25 26.90 26.99 118835
2021-10-26 27.01 27.14 26.57 26.67 207331
2021-10-27 26.58 26.90 26.16 26.26 224107
2021-10-28 26.29 26.69 26.20 26.68 146169
2021-10-29 26.72 26.86 26.56 26.75 137371
2021-11-01 26.88 27.34 26.76 27.19 176331
2021-11-02 27.22 27.52 27.03 27.24 139757
2021-11-03 27.25 27.73 27.22 27.63 133466
2021-11-04 27.61 27.87 27.33 27.65 164171
2021-11-05 27.68 27.90 27.47 27.70 152094
2021-11-08 27.84 27.87 27.46 27.55 132657
2021-11-09 27.53 27.65 27.22 27.58 110036
2021-11-10 27.47 27.58 27.20 27.20 141032
2021-11-11 27.25 27.42 26.75 27.03 114857
2021-11-12 26.85 27.28 26.80 27.15 131995
2021-11-15 27.08 27.23 26.76 26.76 123502
2021-11-16 26.52 26.93 26.52 26.77 202939
2021-11-17 26.66 26.98 26.35 26.38 139837
2021-11-18 26.44 26.59 26.00 26.06 226779
2021-11-19 26.03 26.32 25.85 25.85 172453
2021-11-22 25.87 25.96 25.31 25.37 247716
2021-11-23 25.25 25.49 24.52 24.78 244567
2021-11-24 24.55 25.07 24.51 24.99 200352
2021-11-26 24.57 25.25 24.57 24.74 134283
2021-11-29 25.00 25.00 24.65 24.81 152368
2021-11-30 24.81 24.86 24.19 24.29 250221
2021-12-01 24.45 24.85 23.93 23.98 214086
2021-12-02 23.67 24.16 23.50 23.57 430210
2021-12-03 23.61 23.78 22.85 23.10 494667
2021-12-06 23.09 23.49 22.60 22.88 483945
2021-12-07 23.06 23.70 23.06 23.44 383242
2021-12-08 23.47 23.78 23.34 23.43 891829
2021-12-09 23.35 23.59 23.11 23.27 530608
2021-12-10 23.30 23.45 22.93 22.99 284467
2021-12-13 23.02 23.32 22.91 23.27 236062
2021-12-14 23.24 23.28 22.86 22.88 298101
2021-12-15 22.81 23.66 22.78 23.36 511089
2021-12-16 23.65 23.86 23.45 23.68 395281
2021-12-17 23.38 24.20 23.36 24.12 256265
2021-12-20 23.98 24.08 23.56 23.81 296353
2021-12-21 23.90 24.22 23.84 24.07 247549
2021-12-22 24.29 24.60 23.96 24.58 234442
2021-12-23 24.66 25.81 24.60 25.21 283169
2021-12-27 25.21 25.34 24.98 25.18 446791
2021-12-28 25.12 25.33 24.86 24.99 249981
2021-12-29 25.09 25.22 24.86 25.08 271305
2021-12-30 25.19 25.40 25.03 25.06 232315
2021-12-31 25.25 25.45 25.17 25.36 212186
2022-01-03 25.32 25.66 25.19 25.59 153019
2022-01-04 25.76 25.78 24.86 25.06 229687
2022-01-05 24.95 25.07 24.15 24.18 262996
2022-01-06 24.20 24.39 23.71 23.99 180908
2022-01-07 24.15 24.17 23.39 23.61 264046
2022-01-10 23.59 23.60 23.00 23.60 202184
2022-01-11 23.44 23.94 23.34 23.94 142688
2022-01-12 24.05 24.28 23.63 23.76 195276
2022-01-13 23.68 23.83 22.95 23.03 192770
2022-01-14 22.85 22.98 22.23 22.48 306335
2022-01-18 22.46 22.50 21.53 21.62 348084
2022-01-19 21.75 21.95 21.41 21.43 251618
2022-01-20 21.44 22.11 21.12 21.20 418746
2022-01-21 21.02 21.27 20.24 20.41 401203
2022-01-24 20.00 20.87 19.23 20.86 731222
2022-01-25 20.65 20.77 20.03 20.40 396795
2022-01-26 20.85 21.00 20.01 20.22 448542
2022-01-27 20.48 20.94 19.73 20.48 770618
2022-01-28 20.48 20.63 19.90 20.60 380532
2022-01-31 20.64 21.61 20.64 21.60 392715
2022-02-01 21.60 22.19 21.50 22.16 209969
2022-02-02 22.11 22.40 21.73 22.23 197696
2022-02-03 22.00 22.31 21.69 21.75 176469
2022-02-04 21.75 22.42 21.74 21.75 218837
2022-02-07 21.65 22.49 21.61 22.02 249760
2022-02-08 22.00 22.11 21.55 21.65 208929
2022-02-09 21.77 22.31 21.72 22.16 200151
2022-02-10 21.99 22.19 21.33 21.48 373969
2022-02-11 21.40 21.58 20.80 20.68 226138
2022-02-14 20.74 20.85 20.27 20.33 236906
2022-02-15 20.43 20.97 20.33 20.72 204211
2022-02-16 20.75 20.97 20.23 20.89 352736
2022-02-17 20.59 21.35 19.96 20.11 235317
2022-02-18 20.00 20.23 19.70 19.76 327305
2022-02-22 19.46 19.95 19.23 19.46 305833
2022-02-23 19.52 19.95 18.91 19.00 357508
2022-02-24 18.52 19.63 18.38 19.57 606375
2022-02-25 19.60 20.08 19.34 20.08 255563
2022-02-28 20.06 20.32 19.72 20.25 225252
2022-03-01 20.45 20.65 19.85 19.99 269334
2022-03-02 20.23 20.28 19.88 20.14 288841
2022-03-03 20.19 20.68 19.60 19.74 344950
2022-03-04 19.74 19.80 19.25 19.45 343304
2022-03-07 19.36 19.54 18.76 18.88 401609
2022-03-08 18.82 19.22 18.39 18.51 550615
2022-03-09 18.79 19.26 18.77 19.21 244593
2022-03-10 18.92 19.12 18.60 18.74 403403
2022-03-11 18.79 19.02 18.53 18.42 227892
2022-03-14 18.60 18.83 17.91 17.96 360746
2022-03-15 18.03 18.36 17.61 18.11 471576
2022-03-16 18.24 18.97 18.24 18.73 334301
2022-03-17 18.78 19.50 18.74 19.29 327889
2022-03-18 19.25 19.90 19.20 19.80 306791
2022-03-21 19.87 19.87 19.35 19.39 197987
2022-03-22 19.23 19.62 19.23 19.37 459525
2022-03-23 19.30 19.33 18.97 19.00 273284
2022-03-24 19.00 19.67 18.95 19.51 381124
2022-03-25 19.51 19.74 19.27 19.57 292018
2022-03-28 19.57 19.84 19.39 19.60 229384
2022-03-29 19.86 19.91 19.62 19.69 429392
2022-03-30 19.62 19.99 19.53 19.96 406593
2022-03-31 20.00 20.23 19.83 20.06 252158
2022-04-01 19.92 20.52 19.92 20.40 231636
2022-04-04 20.30 20.64 20.26 20.36 386641
2022-04-05 20.37 20.68 20.06 20.09 370343
2022-04-06 19.90 20.11 19.57 20.08 407724
2022-04-07 19.98 20.45 19.98 20.31 277716
2022-04-08 20.21 20.54 20.07 20.18 175244
2022-04-11 20.10 20.14 19.21 19.28 463658
2022-04-12 19.30 19.54 18.92 18.89 371538
2022-04-13 18.89 19.38 18.89 19.17 352478
2022-04-14 19.23 19.37 18.81 18.86 496808
2022-04-18 19.00 19.03 18.32 18.46 541320
2022-04-19 18.46 19.12 18.46 19.05 354452
2022-04-20 19.22 19.27 18.93 19.12 274215
2022-04-21 19.45 19.45 18.80 18.90 287620
2022-04-22 18.76 18.76 18.22 18.30 311389
2022-04-25 18.11 18.39 18.00 18.29 329356
2022-04-26 18.08 18.20 17.69 17.70 378584
2022-04-27 17.77 18.22 17.55 17.65 345761
2022-04-28 17.83 17.84 17.21 17.70 446469
2022-04-29 17.66 18.06 17.43 17.48 435398
2022-05-02 17.37 17.69 17.05 17.58 394782
2022-05-03 17.46 17.79 17.40 17.55 482820
2022-05-04 17.48 18.09 17.34 18.03 324900
2022-05-05 17.83 18.04 17.06 17.18 315165
2022-05-06 17.01 17.24 16.71 16.99 391586
2022-05-09 16.74 16.74 15.81 15.91 480220
2022-05-10 16.05 16.57 15.54 15.62 802829
2022-05-11 15.50 15.89 15.21 15.21 483494
2022-05-12 15.02 15.50 14.96 15.14 586965
2022-05-13 15.36 15.70 15.31 15.50 586544
2022-05-16 15.50 15.70 15.40 15.54 477693
2022-05-17 15.82 16.45 15.71 16.41 569192
2022-05-18 16.23 16.54 15.75 15.90 553109
2022-05-19 15.69 16.33 15.55 15.97 453979
2022-05-20 16.04 16.27 15.55 15.98 443004
2022-05-23 16.00 16.24 15.86 16.05 439188
2022-05-24 15.81 16.08 15.70 16.04 450266
2022-05-25 15.94 16.36 15.82 15.82 679261
2022-05-26 15.76 16.58 15.76 16.34 612201
2022-05-27 16.33 17.15 16.33 16.77 706175
2022-05-31 16.85 17.22 16.55 16.72 753486
2022-06-01 16.73 17.28 16.58 16.89 505506
2022-06-02 16.79 17.17 16.76 17.08 409421
2022-06-03 16.88 17.32 16.86 16.97 239120
2022-06-06 17.08 17.29 16.64 16.98 384051
2022-06-07 16.86 17.39 16.82 17.29 484201
2022-06-08 17.29 17.36 17.07 17.27 277375
2022-06-09 17.07 17.39 16.73 16.75 284974
2022-06-10 16.50 16.69 16.26 16.40 204613
2022-06-13 16.11 16.28 15.81 15.76 740678
2022-06-14 15.74 15.74 15.16 15.31 485419
2022-06-15 15.37 15.92 15.21 15.68 479092
2022-06-16 15.23 15.59 15.06 15.20 470567
2022-06-17 15.14 15.74 15.12 15.37 417455
2022-06-21 15.47 15.77 15.24 15.28 493195
2022-06-22 15.18 15.52 15.12 15.31 339400
2022-06-23 15.41 15.67 15.28 15.61 419847
2022-06-24 15.80 16.21 15.63 16.18 298118
2022-06-27 16.24 16.37 15.96 16.20 269997
2022-06-28 16.33 16.48 15.93 15.98 467402
2022-06-29 16.07 16.38 15.80 16.31 423604
2022-06-30 16.30 16.64 15.94 16.43 450009
2022-07-01 16.41 16.93 16.15 16.79 240855
2022-07-05 16.60 16.87 16.42 16.87 208668
2022-07-06 16.91 17.20 16.82 17.02 274213
2022-07-07 17.04 17.19 16.86 17.00 483144
2022-07-08 17.00 17.30 16.78 17.06 210539
2022-07-11 17.00 17.07 16.45 16.48 455571
2022-07-12 16.45 16.70 16.27 16.32 191158
2022-07-13 16.15 16.67 16.00 16.21 336445
2022-07-14 16.00 16.16 15.83 16.02 394967
2022-07-15 16.12 16.38 15.95 16.38 217232
2022-07-18 16.55 16.67 16.28 16.42 318731
2022-07-19 16.55 17.14 16.47 16.98 356056
2022-07-20 17.10 17.20 16.94 17.14 175684
2022-07-21 17.14 17.24 16.86 16.91 393947
2022-07-22 17.04 17.06 16.77 16.94 355698
2022-07-25 16.97 17.03 16.47 16.64 305031
2022-07-26 16.50 16.91 16.50 16.84 421281
2022-07-27 16.94 17.13 16.76 17.04 209012
2022-07-28 17.01 17.35 16.75 17.33 346570
2022-07-29 17.47 17.48 16.92 16.99 545620
2022-08-01 16.73 17.10 16.73 16.95 468303
2022-08-02 16.81 17.23 16.81 16.96 478497
2022-08-03 17.03 17.40 17.03 17.37 472941
2022-08-04 17.25 17.57 17.25 17.42 274722
2022-08-05 17.28 17.63 17.21 17.59 279312
2022-08-08 17.75 17.85 17.31 17.37 347658
2022-08-09 17.26 17.47 16.95 17.04 296470
2022-08-10 17.25 17.84 17.22 17.68 328762
2022-08-11 17.75 17.89 17.29 17.17 279969
2022-08-12 17.20 17.45 17.20 17.38 230445
2022-08-15 17.38 17.70 17.29 17.69 322959
2022-08-16 17.75 17.75 17.38 17.63 270690
2022-08-17 17.45 17.59 17.12 17.12 359914
2022-08-18 17.10 17.25 16.99 17.00 367114
2022-08-19 16.80 17.00 16.78 16.86 207686
2022-08-22 16.66 16.83 16.60 16.65 323189
2022-08-23 16.56 16.88 16.54 16.76 394605
2022-08-24 16.72 17.14 16.70 16.94 298863
2022-08-25 17.02 17.16 16.94 17.02 165898
2022-08-26 16.95 17.01 16.40 16.40 331590
2022-08-29 16.27 16.62 16.27 16.36 290066
2022-08-30 16.48 16.48 16.20 16.25 264616
2022-08-31 16.42 16.59 16.27 16.31 263713
2022-09-01 16.21 16.54 16.14 16.49 191713
2022-09-02 16.55 16.71 16.32 16.38 254829
2022-09-06 16.46 16.52 15.98 16.07 495974
2022-09-07 15.93 16.55 15.93 16.44 412957
2022-09-08 16.36 16.99 16.36 16.92 304635
2022-09-09 16.87 17.07 16.81 16.93 254991
2022-09-12 16.96 17.09 16.80 16.89 287849
2022-09-13 16.60 16.62 16.24 16.16 192513
2022-09-14 16.13 16.26 16.05 16.18 328274
2022-09-15 16.01 16.44 16.01 16.16 336090
2022-09-16 16.01 16.06 15.81 15.98 273811
2022-09-19 15.81 15.87 15.54 15.60 434716
2022-09-20 15.45 15.58 15.37 15.42 413050
2022-09-21 15.44 15.84 15.35 15.35 421143
2022-09-22 15.17 15.35 15.07 15.09 399982
2022-09-23 14.95 15.02 14.41 14.65 680816
2022-09-26 14.53 14.83 14.44 14.56 758773
2022-09-27 14.57 14.83 14.51 14.59 575437
2022-09-28 14.72 15.32 14.72 15.23 393404
2022-09-29 15.07 15.13 14.86 14.91 311213
2022-09-30 14.96 15.43 14.90 14.93 365427
2022-10-03 15.05 15.42 14.91 15.26 246705
2022-10-04 15.46 15.64 15.46 15.61 405519
2022-10-05 15.38 15.98 15.38 15.76 321359
2022-10-06 15.53 15.82 15.44 15.47 379913
2022-10-07 15.34 15.45 15.08 15.14 302311
2022-10-10 15.02 15.07 14.75 14.80 413562
2022-10-11 14.67 15.08 14.60 14.84 412004
2022-10-12 14.75 14.93 14.69 14.71 387114
2022-10-13 14.39 14.96 14.33 14.82 362062
2022-10-14 14.87 15.04 14.81 14.81 569523
2022-10-17 15.06 15.19 14.89 14.90 426178
2022-10-18 15.05 15.33 15.01 15.07 442026
2022-10-19 15.03 15.05 14.63 14.76 403046
2022-10-20 14.63 14.83 14.48 14.50 455255
2022-10-21 14.45 14.84 14.45 14.80 286958
2022-10-24 14.79 15.00 14.75 14.82 426347
2022-10-25 14.80 15.24 14.75 15.19 326904
2022-10-26 15.08 15.72 15.08 15.53 401952
2022-10-27 15.59 15.70 15.31 15.33 475176
2022-10-28 15.34 15.77 15.34 15.74 281872
2022-10-31 15.80 15.92 15.54 15.60 497236
2022-11-01 15.68 15.84 15.50 15.58 377621
2022-11-02 15.54 15.81 15.34 15.37 415172
2022-11-03 15.17 15.37 15.15 15.15 366300
2022-11-04 15.25 15.48 15.16 15.26 344958
2022-11-07 15.28 15.42 15.17 15.33 376674
2022-11-08 15.35 15.44 15.16 15.30 513329
2022-11-09 15.28 15.38 15.11 15.18 244627
2022-11-10 15.37 15.81 15.37 15.74 333394
2022-11-11 15.80 15.90 15.64 15.72 460993
2022-11-14 15.67 15.84 15.62 15.66 351065
2022-11-15 15.80 15.95 15.39 15.51 637361
2022-11-16 15.41 15.50 15.20 15.23 732063
2022-11-17 15.00 15.34 14.92 15.25 474854
2022-11-18 15.30 15.51 15.30 15.32 411784
2022-11-21 15.30 15.48 15.30 15.44 528832
2022-11-22 15.48 15.70 15.45 15.65 471446
2022-11-23 15.63 15.87 15.59 15.73 377981
2022-11-25 15.74 16.04 15.73 15.99 205155
2022-11-28 15.99 16.14 15.80 15.88 510308
2022-11-29 15.92 15.99 15.84 15.87 364435
2022-11-30 15.90 16.39 15.79 16.30 551186
2022-12-01 16.40 16.46 16.31 16.43 443884
2022-12-02 16.14 16.55 16.14 16.53 488320
2022-12-05 16.51 16.55 16.27 16.27 506686
2022-12-06 16.21 16.37 16.03 16.07 532035
2022-12-07 15.98 16.26 15.83 15.92 886131
2022-12-08 15.96 16.13 15.89 15.99 567388
2022-12-09 15.91 16.07 15.86 15.87 443669
2022-12-12 15.87 16.04 15.87 16.02 515179
2022-12-13 16.23 16.36 15.98 16.03 973271
2022-12-14 16.05 16.26 15.88 15.91 918230
2022-12-15 15.72 15.83 15.57 15.68 635132
2022-12-16 15.49 15.59 15.39 15.49 685103
2022-12-19 15.47 15.56 15.33 15.37 1062524
2022-12-20 15.29 15.44 15.29 15.32 1103008
2022-12-21 15.35 15.65 15.35 15.50 822055
2022-12-22 15.41 15.73 15.41 15.70 864539
2022-12-23 15.62 15.79 15.61 15.64 627267
2022-12-27 15.65 15.70 15.38 15.44 1037394
2022-12-28 15.38 15.50 15.10 15.16 1364761
2022-12-29 15.22 15.49 15.22 15.38 1049373
2022-12-30 15.29 15.63 15.27 15.43 1060244
2023-01-03 15.60 15.74 15.46 15.69 298253
2023-01-04 15.77 16.12 15.71 15.91 402269
2023-01-05 15.82 15.92 15.76 15.87 357229
2023-01-06 16.04 16.14 15.90 16.04 371692
2023-01-09 16.15 16.28 15.91 15.95 464508
2023-01-10 15.90 16.15 15.90 16.09 399782
2023-01-11 16.18 16.32 16.07 16.18 243680
2023-01-12 16.24 16.28 16.03 16.21 358762
2023-01-13 16.05 16.33 16.05 16.26 332338
2023-01-17 16.26 16.45 16.25 16.28 360747
2023-01-18 16.37 16.49 16.21 16.24 353535
2023-01-19 16.24 16.42 16.18 16.34 356106
2023-01-20 16.42 16.54 16.34 16.51 338816
2023-01-23 16.56 16.68 16.52 16.59 480560
2023-01-24 16.49 16.73 16.37 16.49 371437
2023-01-25 16.35 16.69 16.35 16.60 351799
2023-01-26 16.64 16.74 16.55 16.61 467870
2023-01-27 16.57 16.77 16.57 16.71 302650
2023-01-30 16.67 16.75 16.46 16.51 396071
2023-01-31 16.63 16.74 16.53 16.59 491521
2023-02-01 16.59 16.88 16.49 16.80 361264
2023-02-02 16.93 16.99 16.82 16.84 373484
2023-02-03 16.75 17.05 16.75 16.99 338963
2023-02-06 16.90 16.93 16.52 16.63 310120
2023-02-07 16.60 16.81 16.39 16.77 408882
2023-02-08 16.73 16.82 16.61 16.63 204700
2023-02-09 16.76 16.76 16.34 16.37 150256
2023-02-10 16.35 16.44 16.27 16.36 179773
2023-02-13 16.53 16.53 16.36 16.27 290754
2023-02-14 16.20 16.42 16.17 16.26 377446
2023-02-15 16.20 16.41 16.14 16.38 308243
2023-02-16 16.21 16.64 16.21 16.46 408458
2023-02-17 16.39 16.53 16.25 16.35 336170
2023-02-21 16.23 16.34 16.00 16.01 179373
2023-02-22 16.02 16.09 15.94 15.96 181483
2023-02-23 16.01 16.06 15.84 15.95 217895
2023-02-24 15.83 15.89 15.72 15.77 291202
2023-02-27 15.88 16.05 15.81 15.87 203331
2023-02-28 15.92 16.12 15.83 15.91 357210
2023-03-01 15.97 16.05 15.81 15.86 383187
2023-03-02 15.83 15.95 15.77 15.90 408544
2023-03-03 15.93 16.23 15.93 16.18 203282
2023-03-06 16.25 16.32 16.12 16.16 213178
2023-03-07 16.13 16.20 15.94 15.94 287501
2023-03-08 15.91 16.09 15.81 15.86 215346
2023-03-09 15.87 16.03 15.67 15.68 500141
2023-03-10 15.60 15.78 15.37 15.45 822710
2023-03-13 15.31 15.71 15.31 15.42 295532
2023-03-14 15.53 15.74 15.46 15.54 282546
2023-03-15 15.23 15.47 15.23 15.41 475215
2023-03-16 15.33 15.67 15.26 15.57 284785
2023-03-17 15.57 15.57 15.15 15.29 351063
2023-03-20 15.29 15.51 15.29 15.45 319052
2023-03-21 15.55 15.59 15.51 15.56 232529
2023-03-22 15.53 15.64 15.49 15.57 299157
2023-03-23 15.54 15.71 15.17 15.22 317867
2023-03-24 15.10 15.43 15.10 15.38 284504
2023-03-27 15.40 15.81 15.40 15.76 351930
2023-03-28 15.74 16.01 15.65 15.74 497567
2023-03-29 15.87 16.10 15.87 15.93 360189
2023-03-30 16.10 16.27 15.95 16.19 272471
2023-03-31 16.38 16.73 16.33 16.71 2629953
2023-04-03 16.63 16.79 16.53 16.76 235211
2023-04-04 16.73 16.82 16.32 16.49 307125
2023-04-05 16.40 16.56 16.29 16.54 345642
2023-04-06 16.44 16.64 16.40 16.60 189584
2023-04-10 16.49 16.91 16.49 16.81 340563
2023-04-11 16.75 16.93 16.75 16.80 270910
2023-04-12 16.93 16.95 16.73 16.59 269335
2023-04-13 16.56 16.71 16.25 16.68 271246
2023-04-14 16.69 16.77 16.61 16.62 188603
2023-04-17 16.51 16.74 16.51 16.56 218508
2023-04-18 16.62 16.68 16.47 16.47 212052
2023-04-19 16.42 16.61 16.35 16.54 175276
2023-04-20 16.45 16.60 16.40 16.43 105864
2023-04-21 16.42 16.52 16.42 16.44 121907
2023-04-24 16.50 16.55 16.43 16.51 120890
2023-04-25 16.45 16.48 16.31 16.31 180627
2023-04-26 16.32 16.39 16.07 16.10 225657
2023-04-27 16.10 16.17 16.01 16.14 279029
2023-04-28 16.21 16.42 16.14 16.25 216165
2023-05-01 16.24 16.52 16.24 16.44 179249
2023-05-02 16.40 16.53 16.31 16.33 279645
2023-05-03 16.35 16.50 16.24 16.33 226774
2023-05-04 16.28 16.35 16.23 16.24 222270
2023-05-05 16.32 16.48 16.26 16.41 235235
2023-05-08 16.45 16.45 16.34 16.39 175770
2023-05-09 16.35 16.39 16.29 16.32 154449
2023-05-10 16.35 16.43 16.30 16.37 133820
2023-05-11 16.31 16.37 16.28 16.18 119537
2023-05-12 16.21 16.31 16.11 16.12 132678
2023-05-15 16.06 16.24 16.06 16.23 122240
2023-05-16 16.21 16.25 16.15 16.16 171757
2023-05-17 16.16 16.23 16.09 16.21 177216
2023-05-18 16.21 16.30 16.09 16.15 148248
2023-05-19 16.23 16.32 16.17 16.19 249213
2023-05-22 16.27 16.31 16.20 16.27 131152
2023-05-23 16.18 16.29 16.12 16.12 168837
2023-05-24 16.04 16.16 15.90 15.97 249744
2023-05-25 15.95 16.24 15.72 15.79 211165
2023-05-26 15.80 15.96 15.72 15.83 150587
2023-05-30 15.86 15.94 15.68 15.70 335020
2023-05-31 15.72 15.79 15.62 15.75 218463
2023-06-01 15.78 16.02 15.75 15.98 172366
2023-06-02 16.08 16.25 16.08 16.21 156297
2023-06-05 16.23 16.30 16.18 16.21 153906
2023-06-06 16.16 16.33 16.06 16.19 323196
2023-06-07 16.26 16.34 16.13 16.14 272207
2023-06-08 16.10 16.27 16.09 16.27 176144
2023-06-09 16.20 16.34 16.20 16.26 147616
2023-06-12 16.33 16.39 16.27 16.39 155353
2023-06-13 16.46 16.49 16.33 16.24 503099
2023-06-14 16.21 16.32 16.05 16.08 360431
2023-06-15 16.05 16.23 16.05 16.21 242824
2023-06-16 16.24 16.34 16.21 16.27 263853
2023-06-20 16.20 16.29 16.12 16.27 234296
2023-06-21 16.23 16.27 16.18 16.20 349348
2023-06-22 16.17 16.36 16.14 16.35 190506
2023-06-23 16.29 16.35 16.23 16.23 200214
2023-06-26 16.21 16.26 16.15 16.21 205549
2023-06-27 16.19 16.26 16.13 16.14 180589
2023-06-28 16.18 16.37 16.14 16.29 180646
2023-06-29 16.34 16.42 16.29 16.31 209248
2023-06-30 16.47 16.56 16.40 16.42 314295
2023-07-03 16.40 16.45 16.31 16.38 150760
2023-07-05 16.37 16.46 16.35 16.37 186118
2023-07-06 16.29 16.34 16.17 16.22 192635
2023-07-07 16.21 16.37 16.19 16.19 182375
2023-07-10 16.24 16.47 16.21 16.42 197080
2023-07-11 16.41 16.52 16.33 16.38 186707
2023-07-12 16.47 16.53 16.35 16.22 274902
2023-07-13 16.33 16.33 16.15 16.15 183424
2023-07-14 16.22 16.23 16.11 16.22 214412
2023-07-17 16.27 16.40 16.27 16.31 196830
2023-07-18 16.31 16.37 16.14 16.28 245455
2023-07-19 16.34 16.44 16.34 16.35 246006
2023-07-20 16.35 16.44 16.30 16.30 148076
2023-07-21 16.30 16.39 16.30 16.30 145289
2023-07-24 16.30 16.38 16.23 16.23 192894
2023-07-25 16.17 16.23 16.14 16.14 284677
2023-07-26 16.16 16.20 16.08 16.11 271067
2023-07-27 16.13 16.30 16.07 16.07 277412
2023-07-28 16.17 16.29 16.14 16.29 310311
2023-07-31 16.39 16.49 16.28 16.34 439599
2023-08-01 16.27 16.38 16.25 16.37 266529
2023-08-02 16.37 16.44 16.26 16.32 213842
2023-08-03 16.27 16.31 16.21 16.27 294082
2023-08-04 16.24 16.30 16.11 16.11 222874
2023-08-07 16.28 16.38 16.12 16.15 297819
2023-08-08 16.15 16.19 16.00 16.07 367646
2023-08-09 16.08 16.13 15.91 16.00 219949
2023-08-10 16.09 16.24 16.05 16.10 204580
2023-08-11 16.04 16.18 16.02 15.93 143133
2023-08-14 15.97 16.04 15.91 16.04 118399
2023-08-15 16.02 16.06 15.89 15.89 188579
2023-08-16 15.84 16.02 15.65 15.66 183439
2023-08-17 15.68 15.79 15.54 15.54 226567
2023-08-18 15.47 15.57 15.28 15.32 471713
2023-08-21 15.35 15.46 15.35 15.41 165158
2023-08-22 15.42 15.55 15.41 15.46 240595
2023-08-23 15.50 15.61 15.44 15.44 185022
2023-08-24 15.49 15.54 15.33 15.33 206064
2023-08-25 15.31 15.50 15.31 15.48 142909
2023-08-28 15.50 15.56 15.40 15.44 154111
2023-08-29 15.47 15.65 15.45 15.57 248433
2023-08-30 15.60 15.69 15.56 15.56 271147
2023-08-31 15.69 15.69 15.44 15.45 318110
2023-09-01 15.46 15.68 15.46 15.66 355344
2023-09-05 15.69 15.71 15.48 15.48 335945
2023-09-06 15.40 15.47 15.33 15.38 321776
2023-09-07 15.27 15.38 15.26 15.36 319519
2023-09-08 15.35 15.39 15.25 15.25 124706
2023-09-11 15.29 15.30 14.97 14.99 671346
2023-09-12 14.72 14.93 14.59 14.87 1014322
2023-09-13 14.84 14.91 14.84 14.73 575017
2023-09-14 14.87 14.87 14.47 14.51 800737
2023-09-15 14.40 14.53 14.27 14.27 798219
2023-09-18 14.24 14.39 14.24 14.33 523900
2023-09-19 14.28 14.39 14.23 14.31 794747
2023-09-20 14.35 14.42 14.31 14.34 746396
2023-09-21 14.30 14.30 14.20 14.20 709315
2023-09-22 14.20 14.26 14.11 14.14 476378
2023-09-25 14.13 14.36 14.10 14.28 450165
2023-09-26 14.19 14.36 14.17 14.26 774420
2023-09-27 14.27 14.43 14.20 14.36 567316
2023-09-28 14.29 14.45 14.29 14.44 514676
2023-09-29 14.54 15.43 14.41 14.41 693093
2023-10-02 14.41 14.45 14.24 14.28 402366
2023-10-03 14.18 14.26 14.05 14.08 455120
2023-10-04 14.09 14.14 13.86 13.86 479650
2023-10-05 13.78 13.92 13.76 13.89 426457
2023-10-06 13.79 14.14 13.79 14.07 444243
2023-10-09 14.05 14.13 13.99 14.11 310862
2023-10-10 14.06 14.39 14.06 14.27 412769
2023-10-11 14.28 14.32 14.16 14.18 454162
2023-10-12 14.13 14.24 14.08 14.01 598761
2023-10-13 14.02 14.11 13.99 14.07 472768
2023-10-16 14.03 14.22 14.03 14.20 551344
2023-10-17 14.06 14.30 14.06 14.14 404181
2023-10-18 14.06 14.17 14.05 14.05 527978
2023-10-19 14.04 14.04 13.78 13.80 430420
2023-10-20 13.71 13.80 13.70 13.72 505293
2023-10-23 13.66 13.66 13.41 13.43 673406
2023-10-24 13.41 13.68 13.39 13.50 371210
2023-10-25 13.42 13.51 13.31 13.35 662034
2023-10-26 13.31 13.35 13.22 13.26 448447
2023-10-27 13.24 13.37 13.18 13.26 471132
2023-10-30 13.30 13.31 12.98 13.02 570021
2023-10-31 12.93 13.15 12.93 13.09 513868
2023-11-01 13.11 13.19 13.07 13.18 632646
2023-11-02 13.25 13.41 13.25 13.40 430381
2023-11-03 13.46 13.80 13.46 13.75 370679
2023-11-06 13.76 13.85 13.75 13.75 456515
2023-11-07 13.68 13.82 13.66 13.76 303754
2023-11-08 13.79 13.80 13.65 13.68 405421
2023-11-09 13.67 13.70 13.36 13.37 657867
2023-11-10 13.39 13.42 13.29 13.39 305906
2023-11-13 13.43 13.55 13.36 13.37 266969
2023-11-14 13.58 13.75 13.41 13.62 739878
2023-11-15 13.62 13.78 13.56 13.59 621886
2023-11-16 13.53 13.69 13.53 13.57 405754
2023-11-17 13.56 13.70 13.56 13.57 586053
2023-11-20 13.59 13.81 13.59 13.79 503025
2023-11-21 13.71 13.90 13.71 13.78 547139
2023-11-22 13.80 13.90 13.80 13.80 531920
2023-11-24 13.76 13.84 13.71 13.82 483479
2023-11-27 13.84 13.94 13.79 13.86 573272
2023-11-28 13.85 13.94 13.72 13.73 607356
2023-11-29 13.77 13.90 13.77 13.82 509233
2023-11-30 13.82 13.96 13.82 13.91 533942
2023-12-01 13.91 14.09 13.89 14.07 445923
2023-12-04 14.00 14.16 13.99 14.14 514568
2023-12-05 14.08 14.14 14.08 14.09 602183
2023-12-06 14.11 14.19 14.10 14.15 667617
2023-12-07 14.15 14.26 14.12 14.21 680908
2023-12-08 14.18 14.27 14.15 14.18 575169
2023-12-11 14.15 14.28 14.15 14.21 786825
2023-12-12 14.17 14.30 14.17 14.26 856749
2023-12-13 14.27 14.58 14.27 14.49 876870
2023-12-14 14.58 14.73 14.58 14.63 929011
2023-12-15 14.56 14.59 14.48 14.53 725332
2023-12-18 14.49 14.65 14.49 14.62 885298
2023-12-19 14.63 14.78 14.62 14.72 1116468
2023-12-20 14.72 14.74 14.41 14.42 979814
2023-12-21 14.45 14.63 14.45 14.58 878342
2023-12-22 14.57 14.78 14.57 14.71 857844
2023-12-26 14.71 14.85 14.71 14.82 667261
2023-12-27 14.82 14.89 14.75 14.78 956177
2023-12-28 14.78 14.89 14.67 14.69 982003
2023-12-29 14.69 14.77 14.57 14.65 1187611
2024-01-02 14.61 14.76 14.61 14.70 419629
2024-01-03 14.66 14.69 14.59 14.65 526736
2024-01-04 14.64 14.79 14.62 14.77 401476
2024-01-05 14.74 14.84 14.68 14.76 361458
2024-01-08 14.82 15.02 14.76 15.01 325070
2024-01-09 14.94 15.10 14.94 15.05 343860
2024-01-10 15.05 15.30 15.03 15.15 480724
2024-01-11 15.20 15.20 15.06 15.16 463264
2024-01-12 15.18 15.29 15.12 15.13 469294
2024-01-16 15.06 15.18 14.99 15.00 339614
2024-01-17 14.93 15.02 14.85 14.92 311598
2024-01-18 14.92 14.97 14.85 14.91 413062
2024-01-19 14.91 14.97 14.89 14.94 485633
2024-01-22 14.98 15.12 14.98 15.05 330020
2024-01-23 15.08 15.12 15.01 15.10 274384
2024-01-24 15.15 15.17 15.07 15.07 451813
2024-01-25 15.14 15.19 15.13 15.17 468957
2024-01-26 15.18 15.38 15.18 15.31 799050
2024-01-29 15.31 15.52 15.31 15.49 577044
2024-01-30 15.48 15.56 15.42 15.43 224941
2024-01-31 15.43 15.57 15.38 15.41 483680
2024-02-01 15.51 15.68 15.42 15.65 382250
2024-02-02 15.58 15.64 15.52 15.53 304814
2024-02-05 15.49 15.63 15.49 15.63 267728
2024-02-06 15.64 15.74 15.63 15.73 343999
2024-02-07 15.80 15.85 15.75 15.84 353249
2024-02-08 15.81 15.88 15.78 15.86 323846
2024-02-09 15.91 15.99 15.88 15.98 361765
2024-02-12 15.99 16.12 15.99 16.11 351467
2024-02-13 15.88 16.02 15.67 15.64 449788
2024-02-14 15.66 15.77 15.66 15.71 288563
2024-02-15 15.76 15.85 15.76 15.82 299990
2024-02-16 15.80 15.91 15.80 15.87 255123
2024-02-20 15.84 15.97 15.84 15.96 499004
2024-02-21 15.95 16.11 15.95 16.00 341559
2024-02-22 16.09 16.22 16.07 16.20 396963
2024-02-23 16.26 16.34 16.25 16.29 279835
2024-02-26 16.35 16.39 16.30 16.32 326835
2024-02-27 16.32 16.51 16.31 16.50 261410
2024-02-28 16.41 16.49 16.41 16.48 262209
2024-02-29 16.51 16.54 16.28 16.31 487151
2024-03-01 16.31 16.55 16.30 16.51 390557
2024-03-04 16.59 16.59 16.43 16.50 442443
2024-03-05 16.47 16.50 16.09 16.23 553887
2024-03-06 16.29 16.34 16.24 16.32 254271
2024-03-07 16.35 16.48 16.35 16.43 197331
2024-03-08 16.43 16.54 16.42 16.54 170341
2024-03-11 16.45 16.52 16.43 16.46 220044
2024-03-12 16.44 16.44 16.31 16.40 249004
2024-03-13 16.45 16.55 16.35 16.28 309366
2024-03-14 16.23 16.29 16.13 16.18 170684
2024-03-15 16.10 16.18 16.06 16.13 221776
2024-03-18 16.19 16.19 16.10 16.16 192960
2024-03-19 16.10 16.15 16.07 16.10 150672
2024-03-20 16.14 16.14 15.98 16.11 283419
2024-03-21 16.15 16.30 16.13 16.26 202594
2024-03-22 16.22 16.28 16.16 16.27 280386
2024-03-25 16.23 16.30 16.17 16.29 251128
2024-03-26 16.34 16.35 16.15 16.15 493477
2024-03-27 16.21 16.29 16.15 16.29 226892
2024-03-28 16.35 16.47 16.25 16.39 608763
2024-04-01 16.36 16.39 16.30 16.34 439882
2024-04-02 16.18 16.20 15.91 15.91 208907
2024-04-03 15.87 15.92 15.75 15.81 591547
2024-04-04 15.89 15.95 15.80 15.80 270709
2024-04-05 15.77 15.87 15.73 15.83 148828
2024-04-08 15.83 15.91 15.68 15.68 246807
2024-04-09 15.68 15.82 15.67 15.73 198198
2024-04-10 15.60 15.67 15.49 15.51 171941
2024-04-11 15.52 15.57 15.51 15.43 152642
2024-04-12 15.39 15.42 15.08 15.09 224450
2024-04-15 15.13 15.20 14.71 14.74 280444
2024-04-16 14.71 14.85 14.70 14.76 183602
2024-04-17 14.82 14.87 14.63 14.65 227845
2024-04-18 14.65 14.68 14.50 14.51 131985
2024-04-19 14.45 14.59 14.38 14.44 160477
2024-04-22 14.48 14.62 14.48 14.58 268582
2024-04-23 14.62 14.85 14.62 14.77 173554
2024-04-24 14.76 14.81 14.63 14.69 296069
2024-04-25 14.46 14.62 14.42 14.58 201107
2024-04-26 14.65 14.76 14.58 14.73 240823
2024-04-29 14.80 14.87 14.66 14.69 194607
2024-04-30 14.69 14.73 14.41 14.45 410290
2024-05-01 14.45 14.96 14.45 14.76 273088
2024-05-02 14.87 14.87 14.72 14.84 190444
2024-05-03 15.00 15.11 14.96 15.10 160289
2024-05-06 15.17 15.23 15.13 15.20 245069
2024-05-07 15.18 15.25 15.15 15.21 185980
2024-05-08 15.20 15.20 15.08 15.13 179999
2024-05-09 15.07 15.24 15.07 15.20 146671
2024-05-10 15.20 15.27 15.14 15.21 156943
2024-05-13 15.19 15.24 15.04 14.96 141900
2024-05-14 14.97 15.12 14.95 14.99 208754
2024-05-15 15.11 15.18 15.04 15.15 353723
2024-05-16 15.10 15.15 15.03 15.11 289666
2024-05-17 15.11 15.14 15.07 15.10 160509
2024-05-20 15.57 15.69 15.42 15.51 704394
2024-05-21 15.50 15.61 15.38 15.41 396649
2024-05-22 15.36 15.47 15.24 15.32 360192
2024-05-23 15.37 15.40 15.05 15.10 317310
2024-05-24 15.13 15.28 15.12 15.16 359342
2024-05-28 15.18 15.24 15.10 15.11 322080
2024-05-29 14.92 15.06 14.92 14.96 241410
2024-05-30 14.95 15.17 14.95 15.15 250788
2024-05-31 15.21 15.37 15.18 15.27 195131
2024-06-03 15.32 15.46 15.24 15.42 230221
2024-06-04 15.37 15.40 15.22 15.23 232290
2024-06-05 15.26 15.41 15.17 15.40 217337
2024-06-06 15.43 15.44 15.33 15.38 156650
2024-06-07 15.29 15.41 15.25 15.32 108155
2024-06-10 15.25 15.45 15.25 15.41 149478
2024-06-11 15.43 15.49 15.30 15.46 127470
2024-06-12 15.54 15.68 15.50 15.50 293299
2024-06-13 15.56 15.57 15.37 15.28 154254
2024-06-14 15.15 15.30 15.15 15.20 132679
2024-06-17 15.15 15.20 15.03 15.07 205774
2024-06-18 14.99 15.08 14.96 15.02 191261
2024-06-20 15.00 15.08 14.88 14.90 219252
2024-06-21 14.88 15.06 14.88 14.96 195384
2024-06-24 15.03 15.17 15.02 15.10 258331
2024-06-25 15.12 15.12 14.96 14.98 207133
2024-06-26 14.92 15.07 14.90 15.04 376847
2024-06-27 15.12 15.26 15.03 15.26 320568
2024-06-28 15.39 15.48 15.20 15.36 379396
2024-07-01 15.41 15.52 15.29 15.40 411211
2024-07-02 15.40 15.41 15.18 15.28 219993
2024-07-03 15.26 15.28 15.18 15.22 93162
2024-07-05 15.19 15.24 15.14 15.21 187796
2024-07-08 15.29 15.37 15.18 15.19 175955
2024-07-09 15.24 15.36 15.17 15.25 201869
2024-07-10 15.26 15.36 15.23 15.30 218125
2024-07-11 15.38 15.62 15.38 15.59 213897
2024-07-12 15.73 15.79 15.67 15.51 211958
2024-07-15 15.64 15.92 15.63 15.88 608661
2024-07-16 15.80 16.10 15.80 16.01 375791
2024-07-17 15.94 16.07 15.84 15.92 285096
2024-07-18 15.86 16.02 15.57 15.59 272156
2024-07-19 15.68 15.81 15.54 15.70 1264490
2024-07-22 15.72 15.84 15.60 15.81 148466
2024-07-23 15.73 15.92 15.73 15.75 194802
2024-07-24 15.73 15.96 15.54 15.64 213883
2024-07-25 15.64 15.81 15.64 15.68 228223
2024-07-26 15.78 15.78 15.63 15.68 183693
2024-07-29 15.75 15.75 15.53 15.53 188112
2024-07-30 15.56 15.80 15.56 15.78 285019
2024-07-31 16.02 16.04 15.84 15.96 295738
2024-08-01 16.05 16.15 15.93 16.07 428419
2024-08-02 15.93 15.93 15.73 15.81 221703
2024-08-05 15.41 15.57 15.35 15.39 293441
2024-08-06 15.45 15.73 15.41 15.54 242940
2024-08-07 15.61 15.76 15.46 15.46 216397
2024-08-08 15.53 15.90 15.53 15.83 262731
2024-08-09 15.87 15.95 15.77 15.85 172624
2024-08-12 15.82 15.98 15.80 15.81 227105
2024-08-13 15.94 16.13 15.94 15.94 220589
2024-08-14 16.00 16.06 15.87 15.73 138757
2024-08-15 15.85 15.95 15.62 15.64 171766
2024-08-16 15.57 15.75 15.56 15.56 126557
2024-08-19 15.54 15.75 15.54 15.72 119727
2024-08-20 15.75 15.79 15.65 15.66 148411
2024-08-21 15.71 15.95 15.71 15.91 175481
2024-08-22 15.96 16.00 15.80 15.80 110215
2024-08-23 15.85 15.99 15.82 15.91 145687
2024-08-26 15.97 16.26 15.96 16.08 145301
2024-08-27 16.01 16.08 15.96 15.99 290885
2024-08-28 15.97 16.04 15.90 15.92 128901
2024-08-29 15.93 16.13 15.92 16.07 217742
2024-08-30 16.14 16.20 16.01 16.06 194935
2024-09-03 15.98 16.11 15.93 15.93 204071
2024-09-04 15.85 16.29 15.85 16.02 313689
2024-09-05 15.95 16.04 15.83 15.86 223725
2024-09-06 15.89 16.04 15.76 15.77 164126
2024-09-09 15.81 16.15 15.81 16.03 229367
2024-09-10 16.05 16.24 15.92 15.95 219428
2024-09-11 15.96 16.06 15.84 16.04 164068
2024-09-12 16.03 16.13 15.96 15.96 125733
2024-09-13 15.99 16.15 15.97 15.87 168792
2024-09-16 15.92 15.95 15.80 15.83 126256
2024-09-17 15.85 16.01 15.82 15.87 173264
2024-09-18 15.82 16.04 15.81 15.93 165879
2024-09-19 16.20 16.24 16.10 16.12 231160
2024-09-20 16.15 16.15 15.96 16.01 163203
2024-09-23 15.98 16.05 15.96 16.02 101691
2024-09-24 15.98 16.02 15.81 15.83 178327
2024-09-25 15.88 15.92 15.72 15.72 178193
2024-09-26 15.82 15.91 15.79 15.79 188658
2024-09-27 15.80 15.98 15.70 15.76 271252
2024-09-30 15.81 16.00 15.74 15.84 290418
2024-10-01 15.87 15.96 15.78 15.89 385269
2024-10-02 15.83 15.85 15.76 15.81 125155
2024-10-03 15.77 15.85 15.76 15.76 180332
2024-10-04 15.81 15.90 15.71 15.89 222549
2024-10-07 15.94 15.97 15.67 15.75 178400
2024-10-08 15.76 15.83 15.70 15.70 126876
2024-10-09 15.72 15.82 15.72 15.74 151510
2024-10-10 15.72 15.75 15.66 15.71 98600
2024-10-11 15.74 15.85 15.67 15.79 170605
2024-10-14 15.84 15.93 15.79 15.73 165536
2024-10-15 15.72 15.84 15.71 15.80 218073
2024-10-16 15.80 15.86 15.76 15.84 208564
2024-10-17 15.93 15.94 15.64 15.67 165239
2024-10-18 15.69 15.77 15.69 15.70 115862
2024-10-21 15.70 15.81 15.67 15.67 144094
2024-10-22 15.69 15.71 15.65 15.70 151809
2024-10-23 15.72 15.72 15.51 15.53 200890
2024-10-24 15.56 15.67 15.52 15.52 201001
2024-10-25 15.67 15.68 15.48 15.54 149384
2024-10-28 15.62 15.72 15.55 15.55 228776
2024-10-29 15.50 15.63 15.47 15.50 234486
2024-10-30 15.47 15.63 15.47 15.52 184669
2024-10-31 15.55 15.59 15.43 15.43 227252
2024-11-01 15.46 15.91 15.46 15.79 280514
2024-11-04 15.82 15.84 15.60 15.62 214616
2024-11-05 15.70 15.76 15.61 15.70 277387
2024-11-06 15.87 15.92 15.66 15.83 239395
2024-11-07 15.85 15.93 15.81 15.85 225390
2024-11-08 15.85 15.98 15.85 15.96 142868
2024-11-11 15.96 16.09 15.94 16.03 241323
2024-11-12 16.04 16.08 15.81 15.84 266606
2024-11-13 15.95 15.97 15.67 15.73 277828
2024-11-14 15.66 15.76 15.53 15.40 277871
2024-11-15 15.33 15.40 14.96 15.26 602520
2024-11-18 15.26 15.30 15.11 15.22 189031
2024-11-19 15.17 15.20 15.00 15.04 313945
2024-11-20 15.02 15.14 14.95 15.02 326437
2024-11-21 15.08 15.20 14.98 15.14 231588
2024-11-22 15.14 15.28 15.06 15.26 310781
2024-11-25 15.34 15.42 15.30 15.34 229636
2024-11-26 15.37 15.49 15.34 15.40 493795
2024-11-27 15.48 15.56 15.42 15.56 401307
2024-11-29 15.60 15.72 15.53 15.66 215794
2024-12-02 15.68 15.86 15.57 15.75 306478
2024-12-03 15.71 15.80 15.51 15.54 382522
2024-12-04 15.55 15.64 15.51 15.57 307786
2024-12-05 15.51 15.56 15.34 15.38 339092
2024-12-06 15.59 15.84 15.59 15.81 1109788
2024-12-09 15.78 15.95 15.78 15.85 487247
2024-12-10 15.81 15.95 15.80 15.80 373956
2024-12-11 15.83 15.94 15.71 15.74 525444
2024-12-12 15.74 15.80 15.47 15.50 772635
2024-12-13 15.55 15.58 15.40 15.30 360273
2024-12-16 15.29 15.44 15.21 15.28 383305
2024-12-17 15.18 15.25 15.09 15.09 488031
2024-12-18 15.09 15.18 14.83 14.83 412690
2024-12-19 14.83 14.92 14.64 14.64 439230
2024-12-20 14.59 14.94 14.52 14.74 409448
2024-12-23 14.80 14.87 14.61 14.72 606933
2024-12-24 14.69 15.18 14.62 14.89 512296
2024-12-26 14.75 14.93 14.73 14.81 480831
2024-12-27 14.75 14.89 14.65 14.66 477289
2024-12-30 14.58 14.60 14.41 14.44 704214
2024-12-31 14.37 14.51 14.27 14.40 958526
2025-01-02 14.55 14.59 14.45 14.48 303403
2025-01-03 14.60 15.06 14.55 15.00 722861
2025-01-06 15.23 15.25 15.11 15.17 694910
2025-01-07 15.23 15.32 15.18 15.22 461797
2025-01-08 15.28 15.54 15.17 15.52 1051138
2025-01-10 15.50 15.50 15.27 15.35 751970
2025-01-13 15.30 15.45 15.18 15.45 608363
2025-01-14 15.50 15.52 15.15 15.09 541612
2025-01-15 15.26 15.45 15.22 15.26 537062
2025-01-16 15.30 15.34 15.16 15.25 358622
2025-01-17 15.34 15.42 15.25 15.27 348430
2025-01-21 16.05 16.24 15.95 16.13 1247839
2025-01-22 16.15 16.23 16.15 16.18 477621
2025-01-23 16.25 16.41 16.19 16.41 624578
2025-01-24 16.40 16.43 16.31 16.39 473231
2025-01-27 16.38 16.39 16.26 16.36 425341
2025-01-28 16.32 16.55 16.32 16.52 271203
2025-01-29 16.51 16.52 16.25 16.39 248383
2025-01-30 16.45 16.65 16.43 16.60 272611
2025-01-31 16.74 16.75 16.43 16.49 308339
2025-02-03 16.29 16.58 16.16 16.37 434269
2025-02-04 16.35 16.46 16.28 16.31 248075
2025-02-05 16.32 16.61 16.32 16.54 323574
2025-02-06 16.52 16.57 16.36 16.36 305733
2025-02-07 16.30 16.44 16.22 16.26 399113
2025-02-10 16.27 16.27 16.12 16.14 242085
2025-02-11 16.05 16.20 15.91 15.93 392850
2025-02-12 15.89 16.04 15.85 16.04 393245
2025-02-13 16.05 16.20 15.92 15.88 233039
2025-02-14 15.87 15.92 15.81 15.82 486316
2025-02-18 15.84 15.95 15.81 15.82 386874
2025-02-19 15.80 15.97 15.79 15.96 279562
2025-02-20 15.97 16.15 15.95 16.08 222565
2025-02-21 16.09 16.19 15.82 15.84 205524
2025-02-24 15.84 15.93 15.80 15.85 183734
2025-02-25 15.87 15.99 15.67 15.79 345955
2025-02-26 15.81 15.89 15.72 15.74 257499
2025-02-27 15.82 15.92 15.66 15.75 281914
2025-02-28 15.83 15.87 15.70 15.87 266000
2025-03-03 15.93 16.00 15.45 15.45 526244
2025-03-04 15.36 15.56 15.17 15.45 367488
2025-03-05 15.57 15.71 15.39 15.71 261322
2025-03-06 15.57 15.65 15.38 15.48 407971
2025-03-07 15.47 15.72 15.43 15.60 409047
2025-03-10 15.50 15.64 15.32 15.32 384413
2025-03-11 15.34 15.38 14.95 15.23 434555
2025-03-12 15.37 15.37 15.25 15.31 220777
2025-03-13 15.35 15.35 15.11 14.93 247597
2025-03-14 15.00 15.11 15.00 15.11 190006
2025-03-17 15.06 15.34 15.00 15.30 193587
2025-03-18 15.25 15.32 15.06 15.08 206789
2025-03-19 15.09 15.26 15.09 15.17 183814
2025-03-20 15.22 15.28 15.11 15.12 134356
2025-03-21 15.14 15.19 15.05 15.10 617282
2025-03-24 15.27 15.37 15.21 15.25 469506
2025-03-25 15.25 15.32 15.06 15.07 436142
2025-03-26 15.09 15.14 15.02 15.05 479208
2025-03-27 15.00 15.07 14.96 14.96 273925
2025-03-28 15.03 15.06 14.80 14.91 332428
2025-03-31 14.91 14.91 14.55 14.90 1089119
2025-04-01 14.80 14.89 14.58 14.60 549390
2025-04-02 14.52 14.75 14.52 14.74 248970
2025-04-03 14.50 14.54 14.28 14.31 496620
2025-04-04 14.18 14.18 13.52 13.61 804922
2025-04-07 12.86 13.50 12.58 13.25 803375
2025-04-08 13.55 13.97 13.23 13.39 713956
2025-04-09 13.22 14.10 12.93 14.03 831272
2025-04-10 14.00 14.00 13.16 13.55 314855
2025-04-11 13.49 13.97 13.46 13.94 353150
2025-04-14 14.18 14.25 13.88 14.03 331797
2025-04-15 14.00 14.19 13.84 13.95 353051
2025-04-16 13.85 14.08 13.83 13.99 264046
2025-04-17 13.91 13.99 13.62 13.66 300853
2025-04-21 13.58 13.74 13.40 13.48 338007
2025-04-22 13.58 13.80 13.55 13.66 195333
2025-04-23 13.97 14.20 13.80 13.92 216352
2025-04-24 13.99 14.08 13.94 14.05 156379
2025-04-25 14.05 14.13 13.94 14.08 146257
2025-04-28 14.09 14.33 14.09 14.15 170879
2025-04-29 14.11 14.33 14.11 14.29 135694
2025-04-30 14.21 14.69 14.15 14.69 284849
2025-05-01 14.84 14.89 14.43 14.61 332514
2025-05-02 14.65 14.80 14.60 14.61 175223
2025-05-05 14.59 14.69 14.55 14.60 155756
2025-05-06 14.53 14.53 14.06 14.06 240016
2025-05-07 14.10 14.32 14.10 14.24 237929
2025-05-08 14.24 14.34 14.15 14.27 237530
2025-05-09 14.30 14.40 14.13 14.14 165407
2025-05-12 14.34 14.61 14.34 14.56 235300
2025-05-13 14.56 14.58 14.37 14.42 287716
2025-05-14 14.46 14.60 14.43 14.35 346420
2025-05-15 14.33 14.49 14.18 14.34 161352
2025-05-16 14.40 14.54 14.28 14.49 98107
2025-05-19 14.30 14.56 14.30 14.55 182017
2025-05-20 14.55 14.66 14.45 14.65 203340
2025-05-21 14.66 14.66 14.35 14.39 145932
2025-05-22 14.27 14.42 14.21 14.23 123534
2025-05-23 14.15 14.28 14.15 14.28 80645
2025-05-27 14.36 14.46 14.25 14.25 170035
2025-05-28 14.25 14.31 14.16 14.17 118794
2025-05-29 14.17 14.37 14.13 14.34 167357
2025-05-30 14.35 14.66 14.27 14.60 302013
2025-06-02 14.60 14.77 14.58 14.67 340817
2025-06-03 14.70 14.83 14.61 14.68 275677
2025-06-04 14.64 14.82 14.60 14.78 137358
2025-06-05 14.81 15.00 14.73 14.85 324777
2025-06-06 14.87 14.98 14.80 14.80 395694
2025-06-09 14.74 14.80 14.59 14.63 332349
2025-06-10 14.63 14.78 14.63 14.67 238080
2025-06-11 14.70 14.79 14.67 14.69 166248
2025-06-12 14.68 14.76 14.65 14.58 118754
2025-06-13 14.44 14.56 14.39 14.41 118913
2025-06-16 14.50 14.53 14.38 14.44 158138
2025-06-17 14.37 14.37 14.19 14.24 288302
2025-06-18 14.21 14.34 14.19 14.21 173335
2025-06-20 14.22 14.26 14.11 14.15 167862
2025-06-23 14.14 14.31 14.14 14.21 215900
2025-06-24 14.33 14.48 14.24 14.48 189242
2025-06-25 14.44 14.48 14.29 14.43 284574
2025-06-26 14.36 14.45 14.32 14.35 245502
2025-06-27 14.30 14.43 14.24 14.42 326560
2025-06-30 14.45 14.45 14.19 14.26 1258540
2025-07-01 14.22 14.51 14.17 14.47 347163
2025-07-02 14.37 14.55 14.37 14.48 160284
2025-07-03 14.47 14.53 14.43 14.46 134884
2025-07-07 14.38 14.43 14.22 14.24 253543
2025-07-08 14.25 14.45 14.24 14.38 145556
2025-07-09 14.38 14.50 14.36 14.49 273055
2025-07-10 14.50 14.62 14.50 14.56 209739
2025-07-11 14.52 14.55 14.41 14.42 214930

Explore More About BMEZ

Coins representing dividend payouts and trends

BMEZ Dividend History

Discover BlackRock Health Sciences's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BMEZ Stock Split History

Discover BlackRock Health Sciences's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BMEZ Historical Prices

Explore BlackRock Health Sciences's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.