Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
SiTime Corp (SITM) Historical Prices: Free Download & Interactive Data Table 2025

SITM Historical Prices

Summary

Key Stock Metrics

105.40

(April 4, 2025)

52-Week Low

268.18

(December 13, 2024)

52-Week High

341.77

(December 9, 2021)

All-Time High

241.67

(August 29, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2011-07-18 0.00 0.00 0.00 0.00 39600
2019-11-21 16.90 19.14 16.21 18.65 1032736
2019-11-22 18.65 19.00 17.27 18.05 149700
2019-11-25 18.00 18.80 16.55 17.15 154354
2019-11-26 17.17 17.69 16.70 17.01 34866
2019-11-27 16.99 17.64 16.99 17.49 121656
2019-11-29 17.51 17.60 17.09 17.40 5839
2019-12-02 17.50 18.18 16.37 16.60 74197
2019-12-03 16.80 17.48 16.10 16.74 65842
2019-12-04 16.77 17.11 16.77 16.94 63323
2019-12-05 16.95 16.95 16.05 16.80 45436
2019-12-06 16.70 18.03 16.22 18.03 81235
2019-12-09 18.04 21.22 17.19 20.50 158436
2019-12-10 20.30 21.10 19.20 19.64 120563
2019-12-11 19.65 20.95 19.50 20.34 47991
2019-12-12 20.50 20.50 18.09 19.25 74894
2019-12-13 19.50 19.88 18.89 19.63 29191
2019-12-16 19.98 22.28 19.96 21.29 159094
2019-12-17 21.65 22.98 20.51 22.26 112197
2019-12-18 22.37 22.37 21.50 21.52 52877
2019-12-19 21.66 21.98 20.63 21.07 57623
2019-12-20 21.19 21.94 20.94 21.64 52229
2019-12-23 21.36 21.88 21.01 21.11 21916
2019-12-24 21.12 21.77 21.11 21.21 12905
2019-12-26 21.25 21.84 20.51 21.59 16238
2019-12-27 21.30 22.99 20.90 22.74 31093
2019-12-30 23.08 24.85 22.30 24.37 130264
2019-12-31 24.61 25.84 24.24 25.50 164123
2020-01-02 26.00 27.50 23.30 24.34 119205
2020-01-03 24.10 24.40 22.78 23.33 69803
2020-01-06 22.07 24.45 22.00 22.15 105718
2020-01-07 21.54 23.19 21.49 22.13 128822
2020-01-08 22.33 22.99 22.02 22.55 52245
2020-01-09 22.65 22.71 20.66 22.31 159618
2020-01-10 22.32 22.96 20.77 22.80 165363
2020-01-13 22.84 23.70 21.69 22.43 65152
2020-01-14 22.31 23.98 21.91 23.47 49938
2020-01-15 23.94 24.77 23.41 24.00 105975
2020-01-16 23.89 24.90 23.35 24.90 98589
2020-01-17 24.90 26.70 23.89 25.41 67199
2020-01-21 25.61 26.69 24.41 24.68 102036
2020-01-22 24.50 25.50 23.62 23.99 85870
2020-01-23 23.99 24.55 23.00 23.54 95699
2020-01-24 23.49 25.72 23.12 25.01 128400
2020-01-27 24.91 25.20 23.41 24.11 126393
2020-01-28 24.07 26.59 23.75 26.44 142021
2020-01-29 26.64 27.20 25.27 26.01 92798
2020-01-30 26.20 26.20 24.45 24.87 115847
2020-01-31 24.82 25.97 24.22 25.42 132410
2020-02-03 25.65 26.38 25.10 25.74 50015
2020-02-04 25.80 29.76 25.80 26.75 82270
2020-02-05 27.40 27.74 25.97 27.33 197551
2020-02-06 29.50 30.60 27.51 30.27 457683
2020-02-07 30.25 31.53 29.30 31.00 207863
2020-02-10 30.90 31.68 30.00 30.78 110398
2020-02-11 30.94 31.87 30.63 31.37 70940
2020-02-12 31.67 36.46 31.45 31.55 60691
2020-02-13 31.55 32.49 29.36 29.84 96319
2020-02-14 30.00 31.02 27.92 28.85 122788
2020-02-18 28.62 29.02 27.82 28.00 113790
2020-02-19 28.20 30.78 28.20 30.25 68581
2020-02-20 30.14 31.97 29.12 31.18 64427
2020-02-21 31.44 31.44 29.88 30.43 59233
2020-02-24 29.45 29.80 27.56 28.57 79744
2020-02-25 29.46 29.46 26.66 27.12 73779
2020-02-26 27.70 28.80 26.37 26.82 40382
2020-02-27 26.09 26.62 24.01 25.70 111720
2020-02-28 25.09 25.28 22.37 22.66 103743
2020-03-02 23.05 24.81 21.82 24.67 112875
2020-03-03 24.93 24.97 23.99 24.80 75156
2020-03-04 25.19 26.00 22.98 25.55 54327
2020-03-05 24.99 28.00 24.53 24.69 98642
2020-03-06 23.88 24.50 22.00 23.40 54335
2020-03-09 22.00 22.41 20.00 21.02 57539
2020-03-10 21.62 23.11 19.83 21.25 177963
2020-03-11 20.60 22.25 19.02 19.28 78348
2020-03-12 18.36 20.11 15.42 16.98 116156
2020-03-13 17.91 21.04 17.00 20.43 90642
2020-03-16 20.25 21.81 16.58 18.35 93941
2020-03-17 18.95 21.88 17.35 21.72 90975
2020-03-18 20.36 20.66 16.50 16.80 104529
2020-03-19 16.76 18.63 16.76 17.95 42418
2020-03-20 19.20 27.98 17.75 23.61 679203
2020-03-23 23.14 23.14 18.53 19.34 115180
2020-03-24 20.57 25.52 20.12 21.04 72785
2020-03-25 20.80 22.85 20.20 22.29 197997
2020-03-26 22.50 22.74 20.45 21.55 95116
2020-03-27 20.81 22.00 20.35 20.76 37251
2020-03-30 21.05 22.55 20.52 22.55 66141
2020-03-31 22.28 22.30 20.70 21.77 63203
2020-04-01 20.75 21.30 19.67 20.92 53690
2020-04-02 20.58 21.67 18.05 19.87 65857
2020-04-03 20.51 21.00 18.99 19.70 34407
2020-04-06 20.20 24.25 19.60 23.50 119825
2020-04-07 23.55 23.80 21.00 22.26 31019
2020-04-08 22.40 22.40 20.84 21.30 43850
2020-04-09 21.48 22.00 19.84 21.03 26895
2020-04-13 21.21 22.00 19.68 19.69 32946
2020-04-14 19.80 21.49 19.52 20.82 57052
2020-04-15 20.32 20.57 19.92 20.00 37189
2020-04-16 20.02 20.56 19.09 19.41 51227
2020-04-17 20.20 20.60 19.00 19.55 74295
2020-04-20 19.11 19.84 18.56 18.85 44694
2020-04-21 18.46 18.77 17.50 17.70 48130
2020-04-22 18.20 19.34 17.99 19.27 37050
2020-04-23 19.50 21.00 19.00 19.65 32327
2020-04-24 20.00 20.00 18.77 19.53 35818
2020-04-27 20.03 21.99 19.59 21.14 30785
2020-04-28 21.35 22.14 21.01 21.90 23549
2020-04-29 22.40 22.65 22.00 22.52 32623
2020-04-30 22.46 22.56 20.86 21.66 26580
2020-05-01 20.88 21.40 20.08 21.28 50196
2020-05-04 20.78 21.57 20.20 21.57 23470
2020-05-05 22.39 22.98 22.04 22.72 29249
2020-05-06 23.34 23.34 22.12 22.69 30189
2020-05-07 23.37 26.97 23.00 25.10 191794
2020-05-08 25.76 25.87 24.26 25.87 33601
2020-05-11 24.39 25.73 23.78 25.64 72525
2020-05-12 25.44 25.64 24.34 25.43 50650
2020-05-13 25.08 25.08 24.00 24.82 58306
2020-05-14 24.26 25.30 24.00 25.20 34310
2020-05-15 24.93 25.17 24.46 25.08 21856
2020-05-18 25.83 28.34 25.83 28.02 120011
2020-05-19 34.43 35.00 30.50 30.93 276855
2020-05-20 32.18 35.18 31.94 32.52 129255
2020-05-21 33.83 36.91 31.36 32.30 157230
2020-05-22 32.89 35.29 32.41 33.40 133016
2020-05-26 33.46 35.34 30.94 31.43 108600
2020-05-27 31.08 32.30 30.00 32.01 104878
2020-05-28 31.85 32.41 30.85 30.98 45688
2020-05-29 30.50 30.75 29.25 29.81 59732
2020-06-01 29.40 32.19 29.40 31.00 77490
2020-06-02 31.21 32.95 31.21 31.96 104510
2020-06-03 32.99 35.00 32.71 33.48 147090
2020-06-04 34.00 34.88 33.11 33.89 58892
2020-06-05 34.73 35.39 33.66 33.79 86624
2020-06-08 34.00 37.06 34.00 35.69 125626
2020-06-09 34.98 39.73 34.98 38.60 74071
2020-06-10 36.13 39.49 33.62 37.92 164956
2020-06-11 37.11 37.99 32.65 32.74 109810
2020-06-12 33.50 36.99 33.00 35.75 817601
2020-06-15 35.53 39.54 34.24 39.21 283711
2020-06-16 40.59 42.84 40.41 41.50 287178
2020-06-17 42.50 49.94 42.15 46.66 637849
2020-06-18 46.16 47.40 44.11 46.84 135915
2020-06-19 47.36 48.00 45.69 46.25 407329
2020-06-22 46.72 47.00 44.66 46.79 89229
2020-06-23 48.19 50.43 47.01 48.05 231158
2020-06-24 47.90 48.70 46.62 47.71 90597
2020-06-25 47.55 47.55 45.78 47.00 117509
2020-06-26 46.71 47.00 45.04 45.89 234735
2020-06-29 45.84 46.15 44.03 44.78 95517
2020-06-30 46.60 48.07 44.82 47.41 164962
2020-07-01 47.58 48.51 46.75 46.87 79895
2020-07-02 47.58 48.52 42.01 45.85 203573
2020-07-06 46.65 51.57 46.25 48.53 281122
2020-07-07 49.38 49.38 44.69 45.93 105591
2020-07-08 46.27 47.50 45.65 46.10 67825
2020-07-09 46.45 49.09 44.87 46.72 84043
2020-07-10 46.87 47.94 45.66 46.85 71144
2020-07-13 46.84 49.83 45.33 45.87 183176
2020-07-14 45.50 47.73 45.04 47.54 100724
2020-07-15 48.01 50.27 47.56 48.59 95514
2020-07-16 48.07 49.00 46.45 48.90 62163
2020-07-17 48.93 53.78 48.90 53.31 279616
2020-07-20 54.85 59.23 54.41 58.29 321202
2020-07-21 59.60 59.80 53.35 54.02 182233
2020-07-22 53.61 54.65 53.30 53.83 68830
2020-07-23 53.88 55.33 53.35 54.29 103783
2020-07-24 53.08 53.57 48.88 51.30 195117
2020-07-27 52.22 53.67 51.48 52.22 141285
2020-07-28 52.15 52.43 50.56 50.66 47928
2020-07-29 51.28 52.22 50.60 51.93 76532
2020-07-30 51.30 54.72 51.00 54.44 92613
2020-07-31 54.93 54.99 51.20 53.15 109778
2020-08-03 53.37 55.48 52.50 54.85 37333
2020-08-04 55.00 57.26 54.82 57.25 51470
2020-08-05 57.42 58.77 56.08 58.14 168421
2020-08-06 61.41 63.86 59.28 61.58 213514
2020-08-07 62.44 64.64 58.00 58.92 135509
2020-08-10 59.50 66.66 59.36 63.49 178487
2020-08-11 65.03 65.64 60.65 61.13 118381
2020-08-12 61.57 63.55 61.57 62.57 145369
2020-08-13 62.40 65.12 61.89 64.62 123833
2020-08-14 64.75 65.69 63.61 64.68 64913
2020-08-17 65.54 68.44 65.25 66.39 90621
2020-08-18 67.06 67.73 65.50 67.43 110270
2020-08-19 67.20 69.27 66.08 67.32 58349
2020-08-20 66.25 67.67 65.52 66.30 65649
2020-08-21 66.39 67.34 63.46 65.36 120966
2020-08-24 66.65 69.18 65.88 67.40 124609
2020-08-25 65.02 71.65 65.02 71.21 124582
2020-08-26 71.29 71.29 68.31 69.11 86440
2020-08-27 69.40 69.45 67.08 67.27 65164
2020-08-28 67.88 68.43 66.77 68.04 96039
2020-08-31 68.00 68.12 65.58 65.88 138387
2020-09-01 68.03 81.60 67.25 75.20 402457
2020-09-02 76.60 78.81 76.03 77.47 130974
2020-09-03 75.97 76.09 69.41 72.67 106320
2020-09-04 73.44 73.84 65.22 69.35 118663
2020-09-08 67.76 68.42 65.02 66.67 107815
2020-09-09 69.05 69.62 67.80 68.43 148277
2020-09-10 68.97 69.99 65.22 65.88 143022
2020-09-11 66.05 68.06 63.80 63.98 163816
2020-09-14 65.64 67.81 63.88 66.84 251551
2020-09-15 67.73 67.73 65.08 66.50 92973
2020-09-16 67.51 67.63 65.71 66.01 164014
2020-09-17 63.84 72.50 63.00 71.33 178986
2020-09-18 72.03 73.41 70.74 72.71 793208
2020-09-21 70.43 73.76 70.31 72.50 148145
2020-09-22 73.10 76.84 71.75 76.40 154486
2020-09-23 75.87 78.47 74.05 74.94 194651
2020-09-24 74.52 78.26 71.59 76.56 170281
2020-09-25 76.39 79.47 75.37 78.27 107011
2020-09-28 79.49 82.42 77.67 81.85 122966
2020-09-29 82.35 86.67 82.31 85.62 155110
2020-09-30 85.17 85.86 83.40 84.03 222079
2020-10-01 85.17 88.51 83.55 88.51 139507
2020-10-02 86.02 88.78 85.27 86.70 131639
2020-10-05 88.22 88.22 84.27 84.52 76659
2020-10-06 83.94 85.46 82.00 83.97 171066
2020-10-07 85.21 86.38 84.00 84.66 120092
2020-10-08 85.26 85.74 83.28 83.62 93158
2020-10-09 84.29 86.44 83.66 85.90 170977
2020-10-12 86.40 91.51 86.40 89.78 80245
2020-10-13 91.00 91.69 89.10 90.49 39328
2020-10-14 91.25 93.07 88.81 90.38 52840
2020-10-15 90.90 95.23 90.00 94.47 140277
2020-10-16 94.95 98.63 92.42 92.47 79691
2020-10-19 94.56 96.46 88.01 89.87 114010
2020-10-20 92.61 92.61 87.22 92.14 80471
2020-10-21 92.19 93.24 87.39 88.16 99292
2020-10-22 88.51 92.12 87.77 91.09 73175
2020-10-23 91.16 93.58 90.41 93.30 19457
2020-10-26 92.59 93.60 89.34 91.11 58036
2020-10-27 91.76 94.61 91.76 92.85 72798
2020-10-28 91.30 92.51 84.00 86.29 143395
2020-10-29 87.54 89.64 86.46 88.41 59186
2020-10-30 87.46 89.93 82.57 83.49 145250
2020-11-02 84.99 87.00 83.35 84.55 77916
2020-11-03 85.65 92.99 85.65 91.61 97768
2020-11-04 92.36 93.78 89.22 93.60 165323
2020-11-05 93.00 99.07 91.57 95.56 199155
2020-11-06 96.33 106.44 95.17 103.50 117328
2020-11-09 110.00 112.69 94.38 95.09 142785
2020-11-10 95.12 98.14 89.48 90.28 131728
2020-11-11 91.15 95.79 90.30 93.20 99827
2020-11-12 94.65 96.24 93.20 94.40 110971
2020-11-13 94.88 97.56 93.79 93.99 72795
2020-11-16 93.98 96.75 85.92 88.36 146899
2020-11-17 88.00 88.55 86.11 86.78 104626
2020-11-18 86.24 87.88 79.39 80.77 240808
2020-11-19 79.77 83.15 79.28 82.21 233922
2020-11-20 81.42 84.43 80.34 82.30 111345
2020-11-23 81.84 85.93 77.69 85.20 261677
2020-11-24 87.03 87.16 78.77 81.00 248003
2020-11-25 83.21 91.43 82.71 88.15 284378
2020-11-27 90.85 92.57 87.06 88.26 92866
2020-11-30 88.55 90.68 86.07 86.97 355392
2020-12-01 87.55 90.34 84.42 87.95 259342
2020-12-02 87.91 93.00 84.26 92.30 104532
2020-12-03 93.28 95.71 91.74 92.39 77384
2020-12-04 92.50 104.01 92.50 103.79 208895
2020-12-07 104.34 107.87 101.92 107.00 103811
2020-12-08 106.14 108.36 101.53 108.29 96719
2020-12-09 108.47 110.91 99.60 102.02 115595
2020-12-10 101.71 106.77 101.71 106.43 108093
2020-12-11 106.00 109.24 100.85 102.60 90737
2020-12-14 104.23 105.92 101.27 103.49 127549
2020-12-15 102.92 117.16 102.92 109.76 205602
2020-12-16 110.40 111.63 107.07 109.09 145286
2020-12-17 109.72 118.60 109.72 115.00 132181
2020-12-18 116.22 117.41 112.34 113.10 353229
2020-12-21 110.28 112.50 107.50 109.93 176243
2020-12-22 109.90 113.56 107.83 111.65 123532
2020-12-23 111.66 113.09 107.66 108.20 132550
2020-12-24 108.00 108.00 102.93 106.85 67210
2020-12-28 107.00 110.00 105.43 108.03 82283
2020-12-29 108.03 108.99 101.21 103.76 118442
2020-12-30 104.80 109.94 104.47 108.62 109879
2020-12-31 109.72 114.46 108.16 111.93 137424
2021-01-04 114.78 117.42 107.29 110.31 97213
2021-01-05 110.38 114.74 109.71 110.28 93769
2021-01-06 108.86 112.94 107.56 108.53 153716
2021-01-07 120.98 123.86 118.01 122.12 301641
2021-01-08 125.32 129.93 119.33 120.65 226242
2021-01-11 122.09 135.75 118.78 126.55 176584
2021-01-12 128.05 132.75 126.28 132.35 87175
2021-01-13 134.69 135.00 126.00 129.00 112818
2021-01-14 128.66 135.72 128.66 135.37 98957
2021-01-15 135.18 139.36 133.88 136.50 111944
2021-01-19 138.84 142.70 135.01 135.81 182574
2021-01-20 136.72 140.99 133.26 135.25 104659
2021-01-21 135.56 137.51 132.46 136.60 110092
2021-01-22 136.65 143.46 134.15 138.44 154434
2021-01-25 138.50 140.69 131.00 133.42 101793
2021-01-26 136.71 138.11 131.95 136.07 119231
2021-01-27 130.13 135.89 122.25 123.21 197640
2021-01-28 123.22 130.43 122.11 122.30 161292
2021-01-29 123.88 125.97 118.08 122.05 187375
2021-02-01 125.02 130.65 123.86 129.35 57661
2021-02-02 132.99 136.04 129.69 133.29 92352
2021-02-03 133.71 135.00 128.00 133.46 110352
2021-02-04 135.75 136.04 123.27 129.66 210342
2021-02-05 131.75 135.74 130.03 131.00 59904
2021-02-08 132.94 138.84 132.94 138.36 102238
2021-02-09 137.89 147.67 137.72 142.20 84859
2021-02-10 134.88 136.98 129.11 133.14 213411
2021-02-11 132.77 140.92 132.41 140.32 130611
2021-02-12 138.80 144.95 136.88 144.17 86486
2021-02-16 144.17 151.78 143.75 148.49 106881
2021-02-17 145.51 146.90 123.13 140.28 689956
2021-02-18 125.24 127.14 122.00 124.66 1476617
2021-02-19 126.43 127.34 122.37 123.81 864506
2021-02-22 122.01 125.80 110.37 110.75 1327311
2021-02-23 107.36 114.50 100.00 112.63 687789
2021-02-24 113.98 117.76 107.73 116.13 300520
2021-02-25 116.54 116.54 97.37 101.19 530121
2021-02-26 102.31 106.01 96.74 97.43 305742
2021-03-01 99.26 101.74 96.71 100.41 418587
2021-03-02 100.10 101.73 96.60 98.52 329464
2021-03-03 97.69 98.35 91.37 93.02 373146
2021-03-04 91.00 94.63 88.00 90.54 552350
2021-03-05 92.47 97.86 82.62 96.42 591024
2021-03-08 98.60 101.29 93.23 93.86 543466
2021-03-09 97.48 105.57 96.21 102.47 247439
2021-03-10 103.95 107.00 99.54 99.92 140640
2021-03-11 103.66 108.97 103.66 108.37 227469
2021-03-12 105.20 105.81 99.87 100.00 326315
2021-03-15 100.56 103.91 99.29 103.25 170075
2021-03-16 104.76 111.79 103.86 106.96 210229
2021-03-17 104.01 105.50 99.00 103.81 168829
2021-03-18 101.44 103.82 99.04 99.59 92615
2021-03-19 98.93 103.98 97.57 102.90 278633
2021-03-22 103.51 109.75 101.17 107.96 163332
2021-03-23 107.19 107.75 102.09 106.48 164415
2021-03-24 108.21 108.71 98.21 98.34 196686
2021-03-25 97.01 99.97 92.00 98.71 189319
2021-03-26 98.95 102.24 97.07 100.03 166521
2021-03-29 98.93 102.48 91.04 92.77 147539
2021-03-30 92.29 95.00 90.50 94.67 109677
2021-03-31 96.29 99.91 95.62 98.60 211957
2021-04-01 101.22 105.91 100.46 105.30 78129
2021-04-05 109.79 109.79 102.99 105.91 141201
2021-04-06 105.86 107.54 103.06 104.25 82066
2021-04-07 103.69 105.68 100.04 102.18 76236
2021-04-08 104.88 105.77 102.43 104.78 92300
2021-04-09 104.37 104.52 98.05 99.74 131715
2021-04-12 99.12 99.69 95.41 96.31 155234
2021-04-13 97.94 99.54 95.01 98.82 112721
2021-04-14 98.80 101.40 97.90 98.77 72938
2021-04-15 100.37 101.13 98.40 100.77 48800
2021-04-16 101.16 101.39 97.70 99.39 60736
2021-04-19 98.17 99.35 95.95 98.14 81435
2021-04-20 97.11 98.40 90.57 91.12 143016
2021-04-21 90.53 95.74 90.02 95.23 97574
2021-04-22 95.68 98.48 93.31 94.43 74684
2021-04-23 95.36 100.71 93.39 100.32 62690
2021-04-26 99.77 103.32 97.57 101.33 176421
2021-04-27 102.59 109.52 102.25 107.64 189186
2021-04-28 106.53 107.79 103.80 105.35 85909
2021-04-29 106.55 106.55 97.21 99.11 161004
2021-04-30 96.67 97.80 92.02 92.55 163780
2021-05-03 94.00 94.38 90.40 90.52 113488
2021-05-04 89.00 89.99 83.80 85.98 277240
2021-05-05 88.00 93.25 85.70 91.59 313508
2021-05-06 90.60 91.08 81.08 83.50 388683
2021-05-07 85.18 91.77 85.18 90.63 108463
2021-05-10 88.55 90.58 82.35 83.32 165825
2021-05-11 81.04 86.22 79.61 85.77 229750
2021-05-12 83.07 84.82 79.36 80.50 259611
2021-05-13 82.23 83.98 75.81 79.48 217390
2021-05-14 81.23 85.70 80.01 84.34 106509
2021-05-17 82.69 83.64 80.92 83.08 98836
2021-05-18 84.10 87.27 82.48 84.42 106589
2021-05-19 82.02 88.42 82.02 87.68 127078
2021-05-20 88.20 91.04 87.83 90.17 96145
2021-05-21 91.27 91.50 87.89 88.36 153255
2021-05-24 89.39 95.85 88.68 95.25 207115
2021-05-25 95.25 98.05 93.74 95.83 192454
2021-05-26 95.59 99.71 93.35 99.44 184634
2021-05-27 99.70 100.66 96.23 98.09 247598
2021-05-28 98.14 100.00 97.02 98.33 137674
2021-06-01 99.31 100.73 95.70 98.70 154520
2021-06-02 98.82 99.96 96.83 98.03 300884
2021-06-03 96.75 97.38 94.21 95.57 138589
2021-06-04 96.34 100.56 95.65 100.05 104733
2021-06-07 100.01 105.50 98.83 105.37 114746
2021-06-08 105.72 111.68 104.57 110.54 205664
2021-06-09 111.00 112.90 109.30 109.76 118992
2021-06-10 109.65 111.99 108.53 110.56 89758
2021-06-11 110.56 113.46 109.93 112.45 78290
2021-06-14 112.44 122.49 112.44 122.01 209671
2021-06-15 120.57 121.97 115.76 115.98 129805
2021-06-16 115.81 119.30 113.02 118.25 99111
2021-06-17 117.01 125.02 117.01 122.62 161945
2021-06-18 120.27 123.68 116.75 119.44 178966
2021-06-21 120.40 120.94 117.09 120.03 128970
2021-06-22 119.71 128.14 118.87 127.79 152583
2021-06-23 128.50 130.78 125.95 128.26 110430
2021-06-24 129.99 134.99 126.93 133.49 145936
2021-06-25 134.27 135.00 124.26 125.51 258817
2021-06-28 126.42 129.82 124.47 129.07 91349
2021-06-29 129.00 131.48 125.63 128.76 104761
2021-06-30 127.77 129.70 125.43 126.59 64931
2021-07-01 126.55 127.36 122.39 123.10 104852
2021-07-02 125.04 125.38 121.36 121.83 143617
2021-07-06 121.78 123.59 120.13 121.98 128695
2021-07-07 123.27 123.27 118.17 119.36 85360
2021-07-08 115.20 118.69 112.90 114.50 141781
2021-07-09 115.03 118.58 113.65 117.67 97672
2021-07-12 119.07 120.36 116.95 118.52 98050
2021-07-13 117.99 119.99 115.90 116.58 94560
2021-07-14 118.65 122.22 113.56 114.78 145886
2021-07-15 114.59 117.83 110.93 116.15 266836
2021-07-16 116.62 120.17 113.59 117.29 108160
2021-07-19 113.52 120.18 111.43 119.86 109874
2021-07-20 120.74 129.49 118.54 126.57 152470
2021-07-21 126.24 134.55 125.43 130.66 163789
2021-07-22 130.39 134.10 125.38 126.60 113280
2021-07-23 126.80 128.49 123.91 128.02 110643
2021-07-26 128.00 130.91 124.24 124.51 99287
2021-07-27 124.58 127.64 114.02 120.51 102184
2021-07-28 122.40 128.97 121.37 127.36 118579
2021-07-29 128.24 134.18 127.77 131.86 66069
2021-07-30 131.90 135.94 131.22 135.64 95826
2021-08-02 136.75 141.11 132.45 133.75 117855
2021-08-03 134.20 139.26 130.99 137.63 117307
2021-08-04 137.98 142.60 136.52 141.00 92043
2021-08-05 156.24 195.00 156.20 185.00 496509
2021-08-06 184.07 190.00 182.01 187.59 147652
2021-08-09 186.71 195.00 184.00 191.72 189710
2021-08-10 192.98 205.03 189.10 204.82 198703
2021-08-11 205.28 207.89 199.00 207.30 247437
2021-08-12 206.96 208.49 203.00 203.84 183371
2021-08-13 204.44 207.39 200.44 202.79 173542
2021-08-16 201.37 202.99 196.82 201.13 222824
2021-08-17 195.53 200.25 191.00 196.22 223654
2021-08-18 196.03 202.55 193.75 197.53 201443
2021-08-19 193.63 207.95 193.39 201.38 182497
2021-08-20 200.80 207.44 197.29 206.38 200542
2021-08-23 208.50 214.90 198.96 202.03 284859
2021-08-24 202.36 207.76 198.41 203.93 204858
2021-08-25 204.00 208.07 194.72 195.58 160118
2021-08-26 194.05 203.94 194.05 203.07 83678
2021-08-27 204.50 212.44 201.54 205.80 167259
2021-08-30 204.44 216.70 204.44 211.81 182997
2021-08-31 211.86 213.30 207.25 212.84 119858
2021-09-01 214.38 215.74 209.28 212.97 157330
2021-09-02 215.67 228.28 211.70 215.65 251484
2021-09-03 214.57 226.24 214.39 224.62 107532
2021-09-07 226.07 232.27 218.79 224.93 120371
2021-09-08 223.28 227.49 219.34 222.52 91366
2021-09-09 223.00 228.66 215.87 216.52 131515
2021-09-10 218.19 225.84 216.97 219.79 158396
2021-09-13 221.26 224.85 209.44 222.85 121481
2021-09-14 226.42 231.41 220.00 221.51 159016
2021-09-15 221.51 221.74 211.63 219.56 202797
2021-09-16 220.15 228.01 213.26 226.60 174918
2021-09-17 226.64 226.81 218.06 224.67 255540
2021-09-20 215.69 221.69 212.13 218.16 154591
2021-09-21 220.80 222.50 214.08 216.72 174972
2021-09-22 218.24 230.48 215.76 228.90 117834
2021-09-23 230.00 239.34 228.72 238.27 127868
2021-09-24 235.60 239.69 223.87 234.49 169770
2021-09-27 231.30 233.67 222.24 224.58 109974
2021-09-28 219.37 219.37 191.06 202.05 356969
2021-09-29 205.00 205.00 189.39 190.99 261193
2021-09-30 192.94 206.59 192.28 204.17 255842
2021-10-01 203.86 211.66 197.01 208.55 186910
2021-10-04 204.89 205.42 195.05 199.84 109133
2021-10-05 200.17 207.89 200.17 207.07 80401
2021-10-06 202.93 218.98 198.58 213.99 376475
2021-10-07 221.63 225.80 213.88 214.22 202482
2021-10-08 215.00 219.82 207.32 214.43 204161
2021-10-11 213.96 215.99 209.33 210.08 187738
2021-10-12 213.20 213.20 207.44 209.36 124738
2021-10-13 212.00 223.99 211.91 214.01 213145
2021-10-14 220.44 224.25 217.89 222.02 134060
2021-10-15 224.91 229.88 219.05 222.46 108098
2021-10-18 222.00 226.29 218.04 222.68 109526
2021-10-19 224.95 234.50 223.37 226.36 130305
2021-10-20 225.01 228.43 220.02 221.60 205805
2021-10-21 221.00 228.80 221.00 227.88 118355
2021-10-22 227.88 230.23 222.26 228.54 132884
2021-10-25 229.76 249.54 229.76 239.83 214528
2021-10-26 243.02 243.91 237.36 242.95 200217
2021-10-27 243.57 246.47 233.56 240.50 196633
2021-10-28 244.40 259.25 241.62 256.63 273307
2021-10-29 254.49 265.02 253.19 264.89 208193
2021-11-01 268.49 274.89 264.00 269.56 220170
2021-11-02 271.54 281.69 262.20 268.19 302796
2021-11-03 267.13 275.02 264.66 274.10 127753
2021-11-04 292.20 300.00 275.03 290.00 404875
2021-11-05 294.80 301.52 281.00 287.43 216755
2021-11-08 293.12 301.20 290.07 291.34 146563
2021-11-09 279.99 285.00 232.72 243.94 512974
2021-11-10 225.00 240.27 225.00 228.36 1904248
2021-11-11 233.60 249.99 229.85 249.07 896002
2021-11-12 251.33 266.87 246.77 254.85 763606
2021-11-15 256.05 266.90 255.00 259.24 238916
2021-11-16 258.74 276.53 251.94 274.56 388691
2021-11-17 274.82 276.74 263.00 275.69 253679
2021-11-18 279.85 286.46 270.88 283.36 222277
2021-11-19 285.59 295.00 282.30 287.59 307482
2021-11-22 289.39 290.61 246.10 252.06 506053
2021-11-23 275.73 288.50 272.89 280.00 975846
2021-11-24 272.78 299.25 267.34 298.56 542702
2021-11-26 288.00 312.03 282.06 300.98 466743
2021-11-29 304.99 319.55 295.38 305.39 2897984
2021-11-30 301.86 310.00 283.79 298.48 699269
2021-12-01 298.00 321.00 298.00 302.44 454262
2021-12-02 301.16 305.89 284.47 291.70 385184
2021-12-03 291.79 296.33 272.72 279.03 297113
2021-12-06 276.82 285.85 261.08 283.34 357080
2021-12-07 292.00 317.82 291.90 314.77 285312
2021-12-08 319.20 334.98 311.58 334.98 359371
2021-12-09 327.57 341.77 310.00 312.07 336903
2021-12-10 316.32 322.17 285.19 287.60 329729
2021-12-13 289.00 291.88 267.55 268.01 321051
2021-12-14 262.65 269.26 257.42 266.78 312502
2021-12-15 267.24 280.36 253.08 278.02 343817
2021-12-16 284.10 284.10 246.81 252.26 350754
2021-12-17 248.87 265.17 245.03 261.39 688313
2021-12-20 251.98 270.08 249.09 263.38 428080
2021-12-21 268.04 275.97 265.94 272.84 253975
2021-12-22 270.01 280.13 258.16 278.84 196063
2021-12-23 279.82 284.25 278.62 283.94 113157
2021-12-27 286.67 298.72 286.67 296.73 148216
2021-12-28 296.39 296.94 275.91 288.68 199535
2021-12-29 287.55 292.52 281.59 288.04 119747
2021-12-30 287.79 297.97 286.12 291.07 122202
2021-12-31 289.77 297.73 289.77 292.54 140070
2022-01-03 295.60 303.86 286.19 294.94 127821
2022-01-04 294.95 294.95 260.14 270.45 347932
2022-01-05 266.02 269.73 248.48 249.85 276246
2022-01-06 246.45 266.10 245.00 256.76 214389
2022-01-07 254.62 264.84 240.60 242.85 186121
2022-01-10 238.69 243.90 225.04 239.56 356762
2022-01-11 238.86 247.00 235.01 245.93 215194
2022-01-12 254.00 258.27 242.17 250.95 478654
2022-01-13 254.08 257.43 229.21 229.38 139145
2022-01-14 226.88 240.08 226.00 239.85 209070
2022-01-18 234.73 238.00 225.17 225.36 229151
2022-01-19 229.01 236.50 215.01 216.99 410941
2022-01-20 218.47 227.09 203.41 203.82 311487
2022-01-21 200.70 207.91 195.51 195.51 270669
2022-01-24 186.44 207.80 180.21 205.93 338049
2022-01-25 198.43 203.22 189.38 194.57 199041
2022-01-26 205.47 215.24 197.08 199.69 228717
2022-01-27 204.38 210.72 190.03 191.29 174702
2022-01-28 190.02 210.01 188.22 209.99 276644
2022-01-31 210.31 234.59 208.19 233.09 336572
2022-02-01 236.51 237.23 225.00 236.25 255549
2022-02-02 239.31 247.18 229.00 235.11 229366
2022-02-03 210.01 221.31 182.33 196.18 897894
2022-02-04 195.60 197.91 184.45 193.04 627538
2022-02-07 193.48 199.50 189.19 192.47 538989
2022-02-08 191.83 203.31 191.49 202.08 212057
2022-02-09 205.99 221.08 200.75 220.56 277111
2022-02-10 214.22 223.30 207.49 211.39 263724
2022-02-11 212.58 220.27 195.00 197.49 307146
2022-02-14 197.87 206.28 193.81 196.61 218758
2022-02-15 202.40 218.65 199.87 217.99 240107
2022-02-16 214.52 218.18 210.90 217.06 142441
2022-02-17 212.97 212.97 197.78 197.88 128746
2022-02-18 198.76 201.33 186.42 186.94 307771
2022-02-22 184.07 193.47 177.82 182.14 388467
2022-02-23 185.96 190.33 172.15 173.17 288171
2022-02-24 163.17 195.51 160.01 194.85 432846
2022-02-25 194.74 204.35 188.48 203.44 284470
2022-02-28 201.24 213.70 197.80 202.14 250684
2022-03-01 202.47 202.47 185.36 188.21 411856
2022-03-02 190.90 199.38 185.43 196.62 294844
2022-03-03 197.38 197.98 186.34 187.61 143250
2022-03-04 184.99 192.53 176.00 176.77 220754
2022-03-07 177.30 179.03 166.48 166.58 281001
2022-03-08 166.83 189.03 165.86 182.34 276560
2022-03-09 186.31 193.53 184.02 188.15 174667
2022-03-10 183.00 189.64 180.78 188.83 192177
2022-03-11 192.47 195.24 186.33 187.88 181329
2022-03-14 185.95 188.52 173.94 177.44 178889
2022-03-15 178.96 196.38 178.75 196.38 207750
2022-03-16 200.00 225.00 198.91 224.43 365938
2022-03-17 224.61 240.34 220.54 239.11 391077
2022-03-18 240.79 249.16 235.00 238.82 442111
2022-03-21 238.82 246.12 232.02 240.57 200949
2022-03-22 240.94 253.97 230.14 245.00 247327
2022-03-23 241.58 251.61 235.33 239.50 188209
2022-03-24 244.90 253.65 237.80 250.54 199627
2022-03-25 249.64 252.50 240.04 251.72 169544
2022-03-28 253.97 260.98 245.67 257.78 226458
2022-03-29 263.90 270.92 261.01 266.00 168049
2022-03-30 262.82 266.73 244.00 249.51 265457
2022-03-31 252.07 257.67 246.98 247.82 297145
2022-04-01 248.38 250.69 234.88 239.05 404020
2022-04-04 241.15 250.81 239.00 248.70 209553
2022-04-05 246.00 246.00 221.26 223.28 151132
2022-04-06 219.41 219.50 198.39 205.13 304856
2022-04-07 205.59 214.58 196.18 200.34 233099
2022-04-08 198.10 198.79 188.36 189.78 210447
2022-04-11 184.80 187.60 178.49 185.99 254102
2022-04-12 193.66 197.30 183.71 184.36 196080
2022-04-13 186.29 191.28 182.69 190.49 148939
2022-04-14 190.65 190.65 182.47 184.74 180380
2022-04-18 183.95 188.37 180.02 184.38 108980
2022-04-19 183.57 191.07 181.55 189.34 120307
2022-04-20 192.21 193.80 177.23 177.94 202000
2022-04-21 180.94 186.86 165.45 167.53 166017
2022-04-22 166.40 172.33 164.17 166.40 184056
2022-04-25 163.17 173.01 163.02 171.84 137076
2022-04-26 168.52 169.08 160.77 164.79 232574
2022-04-27 163.56 171.04 162.69 164.57 152999
2022-04-28 169.51 179.18 165.60 176.74 264505
2022-04-29 174.00 182.00 168.25 168.57 208646
2022-05-02 167.98 178.92 165.61 178.06 200185
2022-05-03 175.80 187.39 175.01 183.34 182447
2022-05-04 183.96 192.21 174.44 192.01 199694
2022-05-05 189.98 193.31 177.93 182.43 307435
2022-05-06 179.97 190.93 172.70 189.20 252054
2022-05-09 181.72 183.35 163.01 163.79 319882
2022-05-10 170.32 176.29 163.83 173.47 318079
2022-05-11 170.02 174.92 162.08 162.56 271788
2022-05-12 159.76 173.62 156.57 172.73 307393
2022-05-13 177.43 198.12 177.43 197.57 174677
2022-05-16 196.79 199.25 183.61 184.75 199201
2022-05-17 192.55 198.98 190.20 198.38 185108
2022-05-18 193.60 199.60 182.06 185.91 160368
2022-05-19 184.68 198.79 184.68 195.62 172475
2022-05-20 199.29 202.83 187.12 198.22 171830
2022-05-23 194.91 199.50 191.00 198.18 148143
2022-05-24 194.22 194.22 182.35 190.87 142943
2022-05-25 188.34 194.35 185.10 189.93 154127
2022-05-26 189.42 202.24 188.96 199.38 156923
2022-05-27 202.47 213.96 202.47 211.59 193826
2022-05-31 210.33 216.70 204.23 213.00 231530
2022-06-01 215.34 218.43 202.38 208.57 157690
2022-06-02 208.94 226.99 208.94 226.95 160568
2022-06-03 221.10 226.15 218.01 223.76 122010
2022-06-06 230.00 234.89 218.63 219.16 162977
2022-06-07 215.63 229.48 214.36 229.21 180901
2022-06-08 225.66 229.50 216.23 217.22 128491
2022-06-09 215.78 220.70 206.03 207.20 145408
2022-06-10 200.52 208.08 193.53 196.77 163864
2022-06-13 187.70 190.01 177.09 178.04 193297
2022-06-14 180.00 183.27 176.69 180.76 94366
2022-06-15 184.10 187.96 179.10 182.83 257584
2022-06-16 177.83 177.83 160.61 162.56 309119
2022-06-17 165.00 166.65 158.33 162.41 419936
2022-06-21 165.00 178.78 165.00 173.85 175550
2022-06-22 168.05 177.39 168.05 174.58 213031
2022-06-23 176.01 177.61 169.21 171.12 154281
2022-06-24 174.54 185.77 174.02 185.50 300946
2022-06-27 189.80 189.80 179.61 180.63 158190
2022-06-28 181.51 183.14 168.60 169.04 166055
2022-06-29 166.11 168.08 160.16 163.04 200387
2022-06-30 160.00 168.79 158.45 163.03 174230
2022-07-01 160.86 162.93 143.05 144.00 404860
2022-07-05 138.92 141.37 129.44 141.33 650553
2022-07-06 141.72 143.58 137.04 142.53 212233
2022-07-07 145.79 155.99 145.43 150.54 204592
2022-07-08 146.66 155.65 146.66 152.87 113428
2022-07-11 150.79 150.90 146.87 147.53 96674
2022-07-12 148.35 150.44 144.06 147.02 103868
2022-07-13 142.79 152.56 142.79 149.47 147771
2022-07-14 147.94 153.42 144.48 153.41 92610
2022-07-15 157.20 158.80 152.45 158.11 135222
2022-07-18 163.94 166.74 159.19 160.37 222310
2022-07-19 163.72 173.35 163.06 172.20 159148
2022-07-20 170.92 186.96 170.92 185.87 271262
2022-07-21 186.24 186.87 180.54 186.00 130954
2022-07-22 185.48 186.13 173.03 175.35 113132
2022-07-25 173.88 174.40 168.79 173.96 149955
2022-07-26 172.20 173.58 168.95 169.02 132964
2022-07-27 173.54 179.90 172.55 178.39 176962
2022-07-28 181.00 182.22 174.74 181.13 127480
2022-07-29 181.53 186.88 180.00 185.98 127294
2022-08-01 183.64 191.61 181.57 187.05 158244
2022-08-02 183.70 200.88 183.70 198.45 259015
2022-08-03 199.32 209.66 192.60 209.51 269825
2022-08-04 157.22 163.20 130.01 136.40 2110696
2022-08-05 137.92 151.99 136.75 140.06 796526
2022-08-08 142.90 148.00 140.79 143.28 401032
2022-08-09 140.07 140.35 127.01 129.58 497132
2022-08-10 134.27 136.54 130.91 136.36 341195
2022-08-11 137.50 139.95 134.16 134.44 277464
2022-08-12 135.27 138.17 133.15 135.58 192633
2022-08-15 135.14 136.44 131.01 133.95 351214
2022-08-16 133.45 133.74 128.32 130.93 330900
2022-08-17 128.18 129.31 122.04 125.24 418083
2022-08-18 125.24 132.82 125.24 129.05 327280
2022-08-19 125.43 126.85 121.54 122.21 337378
2022-08-22 119.88 120.78 116.80 117.00 330206
2022-08-23 117.62 122.25 117.62 119.06 204625
2022-08-24 118.08 120.79 117.30 118.50 268982
2022-08-25 118.39 122.98 118.39 122.86 281523
2022-08-26 121.80 121.98 115.49 115.89 237576
2022-08-29 114.32 116.00 111.40 112.02 330953
2022-08-30 113.32 113.55 107.48 110.75 391599
2022-08-31 112.28 114.20 104.68 106.41 830023
2022-09-01 104.44 104.51 96.11 99.76 791313
2022-09-02 102.71 103.23 96.79 99.01 417846
2022-09-06 99.00 99.24 94.57 94.98 337953
2022-09-07 95.00 98.51 94.21 97.69 295491
2022-09-08 95.80 99.49 94.56 97.86 311202
2022-09-09 100.00 103.57 100.00 101.87 225717
2022-09-12 102.74 104.69 101.21 103.05 254971
2022-09-13 92.00 97.20 91.39 91.92 483343
2022-09-14 93.20 94.52 90.29 92.21 353672
2022-09-15 91.53 94.35 88.22 89.05 466320
2022-09-16 87.51 88.60 85.00 86.82 843941
2022-09-19 85.48 88.20 85.48 86.25 386455
2022-09-20 84.97 85.82 83.29 84.07 595327
2022-09-21 84.75 87.82 83.34 83.68 488970
2022-09-22 82.88 83.67 79.63 80.36 385297
2022-09-23 78.88 81.85 77.77 81.34 533435
2022-09-26 81.06 83.07 77.47 78.40 338264
2022-09-27 80.33 82.81 78.58 80.60 292697
2022-09-28 80.04 86.60 79.54 85.71 416969
2022-09-29 83.16 83.16 80.01 81.83 281523
2022-09-30 81.02 83.66 78.54 78.73 309657
2022-10-03 80.09 84.73 79.54 83.25 339639
2022-10-04 86.16 90.14 85.55 90.05 481292
2022-10-05 87.31 91.55 86.66 90.62 321924
2022-10-06 89.72 92.74 89.72 91.20 181578
2022-10-07 87.52 87.95 82.29 83.23 294452
2022-10-10 82.44 82.74 77.78 80.11 363130
2022-10-11 78.74 81.08 76.51 78.75 417753
2022-10-12 78.75 79.27 76.78 78.38 396812
2022-10-13 75.00 82.04 74.00 79.88 586896
2022-10-14 81.00 81.83 73.10 73.30 303110
2022-10-17 76.10 77.70 75.08 76.47 263966
2022-10-18 79.48 80.57 74.87 76.38 399632
2022-10-19 76.07 78.22 74.88 76.72 347226
2022-10-20 77.10 80.70 75.73 77.10 312725
2022-10-21 77.24 80.79 75.00 80.50 227431
2022-10-24 80.25 80.52 74.70 78.64 278007
2022-10-25 78.90 86.55 78.90 86.40 401906
2022-10-26 83.96 89.49 83.28 87.50 365150
2022-10-27 88.33 90.46 87.54 89.47 644646
2022-10-28 89.27 94.88 88.76 94.42 382298
2022-10-31 92.17 93.20 88.49 89.81 318086
2022-11-01 92.56 94.78 91.26 91.30 235152
2022-11-02 91.81 93.88 87.12 87.42 395000
2022-11-03 79.10 85.40 76.61 80.27 946854
2022-11-04 85.14 88.62 82.00 86.22 692704
2022-11-07 87.00 93.53 85.99 92.86 490003
2022-11-08 95.00 95.42 90.55 93.62 410926
2022-11-09 90.55 91.68 87.76 88.73 243472
2022-11-10 96.62 105.22 96.61 105.07 437813
2022-11-11 104.35 109.14 103.13 107.47 571510
2022-11-14 106.83 106.83 102.01 103.01 360114
2022-11-15 108.38 114.17 107.57 111.19 425826
2022-11-16 108.80 108.80 101.07 102.16 253720
2022-11-17 99.51 103.06 99.42 102.80 184787
2022-11-18 105.29 105.36 102.16 105.12 267200
2022-11-21 102.78 103.37 96.68 96.93 202995
2022-11-22 97.20 102.94 95.32 102.57 212551
2022-11-23 101.99 105.00 100.58 101.53 138644
2022-11-25 99.78 101.06 98.90 99.00 56263
2022-11-28 97.64 99.34 96.18 97.00 171413
2022-11-29 100.39 100.39 95.41 97.63 230685
2022-11-30 97.50 105.88 95.72 105.46 250957
2022-12-01 103.91 107.65 101.55 104.18 234168
2022-12-02 100.58 105.95 100.03 104.32 150498
2022-12-05 103.15 103.64 99.78 101.95 175981
2022-12-06 102.31 102.31 97.45 98.70 253758
2022-12-07 97.49 101.04 97.07 99.54 138362
2022-12-08 100.38 106.34 99.00 106.11 278041
2022-12-09 103.68 104.82 101.52 101.78 156247
2022-12-12 100.89 106.85 100.18 106.60 326152
2022-12-13 112.53 117.23 110.11 114.13 494877
2022-12-14 113.41 117.86 110.52 111.02 300289
2022-12-15 107.67 109.00 103.67 103.75 268206
2022-12-16 101.73 105.65 101.46 104.81 415911
2022-12-19 103.86 104.26 99.04 99.37 241262
2022-12-20 97.40 103.04 97.24 100.01 147260
2022-12-21 100.97 105.33 99.52 105.15 180912
2022-12-22 101.51 101.51 96.59 100.32 223561
2022-12-23 99.11 100.61 97.57 99.41 84287
2022-12-27 98.65 98.91 95.75 96.14 141175
2022-12-28 95.33 98.98 94.03 97.24 192011
2022-12-29 99.94 103.06 99.94 102.31 145052
2022-12-30 99.85 102.07 98.81 101.62 125309
2023-01-03 105.04 105.04 96.82 97.67 186219
2023-01-04 99.96 101.25 97.40 98.68 149736
2023-01-05 96.79 101.08 95.80 98.37 148969
2023-01-06 99.59 105.79 96.98 105.01 165572
2023-01-09 106.90 114.44 106.89 108.06 252649
2023-01-10 108.06 111.17 106.80 109.60 221839
2023-01-11 109.10 109.10 100.01 104.67 415694
2023-01-12 105.14 106.40 97.90 102.58 422317
2023-01-13 100.67 107.60 100.67 106.53 315170
2023-01-17 106.20 110.83 102.81 109.00 221993
2023-01-18 111.53 112.29 108.47 110.29 154106
2023-01-19 108.02 108.51 104.68 106.51 210675
2023-01-20 107.82 111.70 106.81 111.44 136911
2023-01-23 112.89 122.68 112.89 121.28 257771
2023-01-24 119.60 120.49 116.12 118.99 308694
2023-01-25 115.72 119.58 112.59 118.08 242902
2023-01-26 120.12 120.87 116.60 120.14 192603
2023-01-27 117.93 121.93 117.93 120.78 149960
2023-01-30 117.84 119.00 113.82 114.47 190810
2023-01-31 113.70 116.18 113.70 115.23 350374
2023-02-01 117.27 123.35 117.27 122.60 727791
2023-02-02 125.00 134.71 123.83 130.23 743946
2023-02-03 125.48 133.02 123.84 127.93 326747
2023-02-06 124.98 127.05 122.75 125.03 288561
2023-02-07 125.54 128.37 122.93 127.32 216358
2023-02-08 126.07 128.88 124.80 124.98 121887
2023-02-09 127.20 131.00 127.20 127.58 286473
2023-02-10 125.62 125.74 122.60 124.48 134330
2023-02-13 124.76 127.44 123.85 126.46 176776
2023-02-14 123.81 129.78 123.81 126.13 117032
2023-02-15 124.12 128.09 124.12 127.32 88181
2023-02-16 124.10 127.01 123.90 124.90 175764
2023-02-17 124.36 124.61 119.98 121.40 163049
2023-02-21 118.41 121.55 117.40 117.92 179204
2023-02-22 117.15 119.41 116.02 117.97 177793
2023-02-23 121.77 122.87 115.10 116.68 190060
2023-02-24 113.77 116.17 112.11 115.60 158547
2023-02-27 117.68 119.76 116.82 118.98 149435
2023-02-28 118.11 124.29 116.66 124.15 227603
2023-03-01 123.86 133.39 122.64 133.19 500804
2023-03-02 130.00 132.98 128.27 131.36 325346
2023-03-03 130.84 134.43 130.00 134.03 252200
2023-03-06 133.87 135.73 129.31 129.98 207869
2023-03-07 130.00 130.82 127.03 129.19 221637
2023-03-08 130.04 133.81 128.75 132.39 217545
2023-03-09 131.32 135.98 131.32 134.42 401845
2023-03-10 133.83 134.84 122.55 126.27 364134
2023-03-13 122.88 131.66 122.43 130.32 332808
2023-03-14 134.00 136.21 129.77 132.21 193579
2023-03-15 129.10 130.13 118.24 128.04 480371
2023-03-16 126.67 135.08 125.94 134.28 205474
2023-03-17 135.12 137.36 130.78 131.12 424866
2023-03-20 131.20 133.05 128.10 132.42 198672
2023-03-21 134.33 136.86 132.33 134.16 103930
2023-03-22 134.16 136.31 131.33 131.51 182963
2023-03-23 133.99 142.88 133.50 142.00 325181
2023-03-24 140.47 140.47 135.33 136.25 150080
2023-03-27 136.78 137.39 131.69 133.21 96433
2023-03-28 132.79 134.30 127.40 131.99 127850
2023-03-29 134.81 136.96 133.13 136.45 122098
2023-03-30 138.01 139.99 137.49 139.15 130100
2023-03-31 138.45 142.35 138.03 142.23 162305
2023-04-03 141.08 141.67 136.11 138.10 181745
2023-04-04 138.38 139.05 134.75 135.51 127420
2023-04-05 134.78 134.95 127.45 129.02 199958
2023-04-06 127.83 131.38 125.41 130.10 139966
2023-04-10 129.13 136.02 128.20 135.54 143138
2023-04-11 135.83 136.90 130.16 130.83 234118
2023-04-12 133.07 134.57 121.35 121.50 256945
2023-04-13 123.22 125.77 121.33 124.43 253504
2023-04-14 124.88 125.37 118.67 121.05 326531
2023-04-17 119.94 125.24 118.53 124.99 162261
2023-04-18 126.27 126.65 119.73 121.15 308075
2023-04-19 119.17 119.50 116.91 118.01 250606
2023-04-20 115.99 118.36 115.31 116.01 187423
2023-04-21 115.56 117.93 114.39 117.46 257873
2023-04-24 117.05 117.60 113.50 115.30 253289
2023-04-25 114.13 114.79 110.23 110.23 293441
2023-04-26 111.79 113.65 110.56 110.76 329632
2023-04-27 111.36 111.36 95.68 108.21 906160
2023-04-28 108.21 109.47 106.65 108.47 243986
2023-05-01 108.49 111.26 108.49 110.36 145788
2023-05-02 110.86 111.23 105.47 106.44 278461
2023-05-03 106.44 108.80 103.81 106.54 249328
2023-05-04 90.69 96.16 83.77 84.50 1662459
2023-05-05 83.98 88.52 81.69 88.29 1228896
2023-05-08 88.48 89.99 84.00 85.18 506894
2023-05-09 83.87 85.56 82.49 83.87 321409
2023-05-10 85.74 85.74 82.58 83.70 390120
2023-05-11 83.32 84.50 81.99 82.76 237232
2023-05-12 83.22 83.53 81.09 82.43 259242
2023-05-15 82.23 85.70 81.82 85.39 251501
2023-05-16 84.74 86.07 83.99 85.48 220053
2023-05-17 85.87 92.07 84.84 90.99 477892
2023-05-18 91.26 97.50 90.82 97.04 701671
2023-05-19 98.04 98.86 93.34 94.94 474150
2023-05-22 93.99 96.98 93.75 96.30 284872
2023-05-23 95.41 96.79 93.91 94.00 191025
2023-05-24 90.78 93.09 89.34 91.58 239572
2023-05-25 94.46 95.21 92.20 94.31 171367
2023-05-26 95.49 104.52 94.75 102.88 404444
2023-05-30 106.09 108.26 100.09 101.70 389630
2023-05-31 99.89 100.90 96.38 99.17 489186
2023-06-01 99.17 103.53 98.69 102.87 248914
2023-06-02 104.18 105.00 99.84 101.92 218002
2023-06-05 101.61 104.71 100.90 103.24 273049
2023-06-06 102.26 108.14 101.54 106.00 239836
2023-06-07 107.14 112.20 106.02 110.45 377733
2023-06-08 110.67 111.03 108.01 109.59 162286
2023-06-09 110.80 112.84 109.45 110.78 167919
2023-06-12 112.33 117.38 111.40 117.00 351094
2023-06-13 119.82 119.95 114.68 116.00 339807
2023-06-14 115.93 118.41 115.00 118.17 401609
2023-06-15 116.08 120.74 116.08 118.91 387902
2023-06-16 121.06 121.06 116.32 117.89 3604970
2023-06-20 116.35 119.38 113.92 118.77 404912
2023-06-21 117.09 120.04 115.16 117.79 290084
2023-06-22 116.75 120.73 116.45 120.67 265608
2023-06-23 117.33 119.00 113.42 114.80 402905
2023-06-26 115.22 119.40 113.94 113.96 211897
2023-06-27 113.85 120.91 113.85 120.88 313235
2023-06-28 118.16 120.43 117.17 118.60 194859
2023-06-29 119.41 121.91 118.40 121.41 237422
2023-06-30 122.81 122.81 117.85 117.97 241035
2023-07-03 118.24 120.79 117.63 120.65 121523
2023-07-05 120.56 120.56 115.98 116.41 231947
2023-07-06 113.63 115.95 112.59 115.34 183156
2023-07-07 115.46 117.57 114.56 115.81 156721
2023-07-10 116.40 119.84 116.40 119.24 195067
2023-07-11 119.49 120.51 117.94 120.51 112823
2023-07-12 123.61 126.74 121.99 126.45 200981
2023-07-13 127.95 132.05 127.17 130.78 213382
2023-07-14 130.50 131.87 125.58 126.46 144629
2023-07-17 126.31 130.01 126.31 129.59 212689
2023-07-18 129.63 131.17 127.80 130.83 122151
2023-07-19 131.71 133.10 129.16 129.57 192825
2023-07-20 129.95 130.30 122.94 123.38 289007
2023-07-21 125.30 126.63 123.52 124.30 146820
2023-07-24 124.30 126.51 121.42 123.08 121250
2023-07-25 124.28 127.49 124.28 124.81 163054
2023-07-26 123.68 123.79 119.65 122.62 224012
2023-07-27 125.66 126.57 120.43 121.07 189740
2023-07-28 123.98 125.90 123.47 125.00 148093
2023-07-31 125.10 130.47 125.10 129.01 370597
2023-08-01 127.28 134.43 125.69 133.63 302777
2023-08-02 130.31 130.55 124.94 127.26 362344
2023-08-03 136.81 141.29 129.21 138.30 465795
2023-08-04 137.23 139.15 132.90 136.85 263163
2023-08-07 139.23 141.99 135.89 138.80 241345
2023-08-08 135.86 137.28 133.02 135.64 173827
2023-08-09 135.24 138.25 132.00 136.81 168285
2023-08-10 138.42 141.54 137.07 139.15 181536
2023-08-11 137.05 138.85 132.70 133.00 121082
2023-08-14 131.82 133.83 130.97 132.16 147111
2023-08-15 131.22 132.00 127.73 127.74 123199
2023-08-16 127.36 127.52 124.14 124.25 127712
2023-08-17 124.53 125.00 121.50 122.90 135093
2023-08-18 120.75 124.84 120.70 123.61 127583
2023-08-21 123.61 127.11 123.61 126.25 151518
2023-08-22 128.64 128.82 124.26 127.55 137745
2023-08-23 126.22 132.89 126.14 131.08 86673
2023-08-24 132.65 133.83 124.75 125.38 138384
2023-08-25 125.79 128.44 122.95 125.18 125507
2023-08-28 126.22 128.17 124.51 127.80 148585
2023-08-29 126.96 132.88 126.96 131.72 290445
2023-08-30 130.26 132.80 129.30 132.03 133953
2023-08-31 131.73 135.17 130.53 132.69 190462
2023-09-01 133.89 133.89 129.52 130.59 135601
2023-09-05 129.42 133.26 128.20 130.51 126981
2023-09-06 130.68 132.16 124.47 126.45 190946
2023-09-07 123.65 125.29 115.79 117.67 175150
2023-09-08 117.49 117.77 111.85 113.04 192908
2023-09-11 110.38 110.38 110.38 110.38 21838
2023-09-12 109.38 111.66 108.10 111.45 194885
2023-09-13 110.99 112.59 109.13 110.59 162271
2023-09-14 111.78 114.87 110.55 113.97 131840
2023-09-15 113.37 115.51 111.43 115.38 385478
2023-09-18 114.80 117.57 114.20 114.66 122674
2023-09-19 114.72 116.93 111.22 113.26 80184
2023-09-20 113.73 114.81 110.01 110.29 106676
2023-09-21 108.59 108.78 103.62 106.55 218007
2023-09-22 107.44 109.55 105.80 106.88 130719
2023-09-25 105.53 108.05 105.01 105.54 127644
2023-09-26 104.69 106.83 104.36 106.06 146832
2023-09-27 107.15 108.97 105.88 108.22 184466
2023-09-28 108.11 114.35 107.35 112.80 201221
2023-09-29 114.89 116.49 112.55 114.25 162222
2023-10-02 113.75 115.10 112.00 114.98 200262
2023-10-03 113.53 115.09 108.30 108.91 119649
2023-10-04 109.86 114.50 109.86 114.02 123876
2023-10-05 113.96 114.19 111.16 112.32 149217
2023-10-06 111.11 116.81 111.11 115.10 103914
2023-10-09 113.65 115.04 112.10 114.42 100229
2023-10-10 114.48 118.97 114.48 117.68 112293
2023-10-11 118.04 120.00 116.89 119.95 96639
2023-10-12 120.55 121.34 117.82 119.65 91021
2023-10-13 120.03 120.03 112.91 113.05 126479
2023-10-16 113.53 117.56 113.53 116.30 99156
2023-10-17 113.62 116.56 111.46 115.36 140830
2023-10-18 113.12 115.49 112.30 112.79 86466
2023-10-19 114.46 115.07 111.03 111.82 108321
2023-10-20 112.04 112.27 107.13 107.21 113779
2023-10-23 106.07 108.39 104.84 104.95 113030
2023-10-24 106.32 108.66 105.34 107.69 119804
2023-10-25 105.67 113.39 101.80 102.28 138342
2023-10-26 102.44 104.85 101.48 102.00 138629
2023-10-27 102.27 102.27 98.00 98.95 204168
2023-10-30 99.53 99.53 94.01 96.47 181086
2023-10-31 96.88 100.93 96.06 99.80 155788
2023-11-01 98.53 98.79 92.29 96.75 513070
2023-11-02 102.29 108.51 99.04 108.32 405061
2023-11-03 110.21 114.65 109.67 112.11 228060
2023-11-06 112.73 112.97 107.73 108.63 204910
2023-11-07 107.67 111.10 105.68 105.92 159397
2023-11-08 105.63 108.78 104.01 108.28 113845
2023-11-09 109.72 112.22 106.51 106.73 139820
2023-11-10 109.42 109.65 105.53 108.00 139261
2023-11-13 106.26 107.52 105.15 106.97 118507
2023-11-14 112.54 116.40 112.41 115.47 262866
2023-11-15 116.11 121.44 115.21 117.04 151901
2023-11-16 116.23 116.50 113.93 114.80 94107
2023-11-17 116.57 116.72 113.53 113.67 159572
2023-11-20 114.78 119.11 114.70 118.81 144579
2023-11-21 116.86 117.41 114.47 115.18 135614
2023-11-22 115.47 117.93 114.64 115.47 109264
2023-11-24 114.26 114.89 112.92 114.73 47407
2023-11-27 114.88 116.68 113.30 114.13 141292
2023-11-28 113.10 113.31 109.98 111.50 259348
2023-11-29 114.54 117.24 112.57 112.92 176193
2023-11-30 113.00 113.47 109.60 110.60 160953
2023-12-01 109.88 111.65 108.39 110.62 141397
2023-12-04 110.90 111.04 107.42 108.46 142671
2023-12-05 107.30 107.92 101.62 102.07 274017
2023-12-06 103.86 104.47 100.87 102.00 224709
2023-12-07 103.32 104.58 101.16 104.50 123382
2023-12-08 104.23 115.22 104.23 114.81 237513
2023-12-11 116.42 118.92 111.76 112.20 391419
2023-12-12 111.80 114.13 111.51 112.71 108228
2023-12-13 113.00 118.13 109.71 117.21 255884
2023-12-14 119.23 127.56 119.01 126.61 338560
2023-12-15 128.60 132.44 126.22 129.42 323306
2023-12-18 128.58 128.80 124.82 127.59 117632
2023-12-19 128.74 129.42 117.02 124.58 504827
2023-12-20 124.12 127.42 120.52 120.74 165331
2023-12-21 123.78 125.81 122.44 125.70 91363
2023-12-22 127.22 127.72 124.94 126.67 71727
2023-12-26 128.10 130.07 128.00 128.81 63325
2023-12-27 129.99 130.42 126.11 128.01 83608
2023-12-28 128.01 128.90 125.31 126.17 94392
2023-12-29 126.08 126.35 121.43 122.08 151815
2024-01-02 121.01 121.02 115.01 117.44 235122
2024-01-03 115.00 118.28 112.94 116.80 187395
2024-01-04 115.85 116.16 110.14 111.56 195566
2024-01-05 111.56 119.04 111.56 113.23 251247
2024-01-08 112.75 115.91 112.75 114.72 103968
2024-01-09 114.50 118.08 113.00 117.28 117553
2024-01-10 116.93 117.83 112.42 116.47 98913
2024-01-11 115.93 117.72 113.53 116.48 147608
2024-01-12 117.41 117.73 115.44 116.34 89339
2024-01-16 114.69 118.57 113.87 117.55 91569
2024-01-17 114.84 116.23 113.23 114.90 179082
2024-01-18 117.82 118.77 116.44 117.58 147954
2024-01-19 119.69 121.47 116.93 121.25 117221
2024-01-22 123.00 125.62 122.83 124.00 160636
2024-01-23 125.28 126.14 123.18 125.17 148756
2024-01-24 126.25 127.05 122.89 123.01 100430
2024-01-25 126.00 126.00 120.55 121.13 124667
2024-01-26 119.78 120.02 115.51 116.53 129005
2024-01-29 116.60 119.45 114.55 119.12 114099
2024-01-30 118.35 118.35 109.87 110.00 206282
2024-01-31 108.68 110.66 105.64 106.57 212948
2024-02-01 107.58 107.58 103.32 106.83 285556
2024-02-02 105.31 107.82 105.31 105.81 132368
2024-02-05 105.81 108.75 104.52 107.67 180348
2024-02-06 107.52 109.46 105.60 107.59 167698
2024-02-07 108.73 110.29 105.63 109.11 144806
2024-02-08 109.83 117.88 108.85 116.37 244188
2024-02-09 117.72 126.66 117.72 124.96 228548
2024-02-12 125.43 129.43 124.61 125.85 415477
2024-02-13 116.64 125.31 116.54 120.61 364091
2024-02-14 111.11 120.95 109.64 115.54 424422
2024-02-15 115.24 117.12 107.00 107.60 459950
2024-02-16 107.87 109.51 101.50 103.52 366291
2024-02-20 102.22 105.60 101.92 104.94 356481
2024-02-21 102.83 103.47 99.08 100.43 291999
2024-02-22 104.81 105.99 97.57 98.40 321933
2024-02-23 98.42 98.59 95.75 97.00 162670
2024-02-26 97.79 98.81 95.85 95.96 114665
2024-02-27 95.96 96.79 93.25 93.40 220809
2024-02-28 92.02 94.50 90.99 93.15 152999
2024-02-29 95.09 95.68 91.79 92.50 334155
2024-03-01 93.97 95.12 91.80 94.00 293486
2024-03-04 94.57 97.11 93.20 94.64 314365
2024-03-05 93.50 93.64 89.69 91.19 202654
2024-03-06 93.53 96.05 92.07 92.91 183038
2024-03-07 94.18 96.40 93.70 96.24 204467
2024-03-08 96.71 98.38 95.91 96.42 154829
2024-03-11 94.96 96.57 93.76 94.43 175158
2024-03-12 94.85 94.85 91.67 93.86 159201
2024-03-13 92.65 94.06 90.32 90.73 190348
2024-03-14 90.14 91.09 86.35 87.18 191349
2024-03-15 86.00 87.38 84.05 84.13 358267
2024-03-18 85.39 86.86 83.70 85.12 173204
2024-03-19 84.31 87.07 83.83 85.55 134268
2024-03-20 85.60 89.05 84.83 88.30 133605
2024-03-21 90.43 96.25 89.94 95.78 348553
2024-03-22 95.67 96.59 93.53 93.80 165450
2024-03-25 92.03 94.60 91.63 93.21 137419
2024-03-26 94.06 94.06 89.50 89.81 128290
2024-03-27 90.46 91.87 89.01 91.09 109653
2024-03-28 91.37 95.44 91.37 93.23 134671
2024-04-01 92.73 96.00 92.46 94.94 130970
2024-04-02 93.54 94.50 90.00 90.19 203035
2024-04-03 89.00 89.94 87.80 88.80 218446
2024-04-04 90.27 91.69 87.09 87.25 283491
2024-04-05 86.74 87.83 83.36 83.52 249504
2024-04-08 83.96 85.36 83.16 84.77 192482
2024-04-09 85.64 87.11 84.89 86.02 280445
2024-04-10 83.66 83.80 80.10 82.10 448983
2024-04-11 82.46 88.13 81.05 87.84 252973
2024-04-12 86.07 86.07 81.22 81.63 200541
2024-04-15 82.07 82.95 77.58 78.51 217508
2024-04-16 77.69 79.19 76.69 78.68 141936
2024-04-17 79.00 79.65 76.94 77.13 124122
2024-04-18 76.69 76.87 73.88 74.47 185360
2024-04-19 73.82 74.39 72.77 73.44 211425
2024-04-22 74.48 75.59 72.39 73.71 126797
2024-04-23 73.70 76.12 73.70 74.56 165349
2024-04-24 75.14 77.11 74.74 76.22 141562
2024-04-25 75.83 83.23 75.74 83.07 346215
2024-04-26 83.07 88.99 82.99 88.79 246486
2024-04-29 88.79 91.65 88.13 90.36 175368
2024-04-30 89.02 91.01 88.51 89.12 177066
2024-05-01 87.55 91.00 86.73 87.28 292352
2024-05-02 89.21 91.81 87.48 90.27 133356
2024-05-03 92.80 94.95 91.45 92.25 185140
2024-05-06 92.62 97.17 92.36 96.64 187880
2024-05-07 96.44 99.98 95.60 97.00 228881
2024-05-08 96.13 97.32 94.82 96.92 148689
2024-05-09 111.23 128.81 109.33 124.34 848337
2024-05-10 124.53 125.72 119.57 123.15 339043
2024-05-13 123.39 127.10 122.76 124.01 184345
2024-05-14 125.00 129.44 124.88 127.12 333203
2024-05-15 129.84 129.84 126.12 129.53 177956
2024-05-16 129.86 129.86 127.36 128.07 134786
2024-05-17 128.07 129.64 125.50 127.54 97893
2024-05-20 127.54 132.50 127.37 130.87 127275
2024-05-21 129.11 129.50 124.91 126.02 165045
2024-05-22 126.19 127.66 123.04 123.88 260403
2024-05-23 124.08 125.93 118.57 119.93 210142
2024-05-24 121.47 125.48 121.11 125.18 156189
2024-05-28 126.24 131.50 126.01 129.45 230008
2024-05-29 126.16 128.79 124.73 125.66 144807
2024-05-30 125.36 127.45 123.74 126.24 144059
2024-05-31 127.17 128.49 119.72 121.82 164026
2024-06-03 125.31 125.31 118.40 120.70 152203
2024-06-04 120.62 120.62 115.76 116.52 98237
2024-06-05 118.04 124.00 118.04 123.86 122079
2024-06-06 124.87 125.86 122.76 123.31 130566
2024-06-07 122.98 125.03 118.24 118.89 108986
2024-06-10 117.06 122.68 116.35 121.30 177795
2024-06-11 120.48 123.99 118.44 123.91 156284
2024-06-12 130.99 131.90 127.52 129.28 195274
2024-06-13 129.07 129.93 123.00 126.84 219846
2024-06-14 124.89 127.35 119.71 123.33 139183
2024-06-17 122.69 124.93 118.95 124.50 179101
2024-06-18 123.87 123.87 119.76 120.13 134025
2024-06-20 118.71 121.56 117.23 119.70 235449
2024-06-21 118.80 120.91 117.01 118.60 534130
2024-06-24 118.13 121.00 115.80 115.84 154455
2024-06-25 116.40 124.01 114.32 122.70 165299
2024-06-26 122.22 124.58 120.12 121.69 116020
2024-06-27 121.69 124.50 121.03 123.25 125706
2024-06-28 124.29 128.33 122.77 124.38 388647
2024-07-01 124.17 124.17 118.98 122.53 147721
2024-07-02 122.57 128.49 121.25 128.24 118228
2024-07-03 129.33 131.90 127.28 128.43 101738
2024-07-05 129.53 134.16 127.77 134.01 198579
2024-07-08 134.87 143.21 134.87 142.42 411663
2024-07-09 142.54 147.70 138.44 147.60 309701
2024-07-10 148.24 155.39 148.23 152.99 336520
2024-07-11 156.63 160.14 149.92 155.15 359385
2024-07-12 156.93 158.66 153.16 153.40 270159
2024-07-15 154.01 160.18 152.64 155.22 253970
2024-07-16 157.59 165.11 157.59 163.19 399586
2024-07-17 157.43 163.45 155.16 157.12 327112
2024-07-18 158.24 158.73 146.59 149.98 294111
2024-07-19 149.27 151.32 144.06 145.19 218890
2024-07-22 147.41 154.19 146.31 154.17 204273
2024-07-23 151.12 158.11 151.12 155.57 147466
2024-07-24 154.40 154.40 147.49 147.78 158658
2024-07-25 145.93 151.49 140.52 143.74 233791
2024-07-26 148.30 149.08 144.90 148.03 176137
2024-07-29 148.93 150.74 141.48 144.18 160899
2024-07-30 144.48 144.88 131.35 132.16 187638
2024-07-31 137.40 142.32 135.92 141.95 327445
2024-08-01 140.84 144.01 125.96 126.70 314889
2024-08-02 121.43 122.68 110.53 113.52 455315
2024-08-05 106.72 116.00 106.72 112.10 306600
2024-08-06 115.27 115.45 109.50 113.49 217901
2024-08-07 115.01 121.09 112.60 112.66 415257
2024-08-08 112.66 125.16 110.28 124.58 585000
2024-08-09 124.49 126.96 120.15 126.70 291164
2024-08-12 128.00 131.89 126.52 128.47 219505
2024-08-13 130.27 133.91 128.15 130.02 224461
2024-08-14 132.20 132.20 128.44 128.51 159846
2024-08-15 132.86 140.08 132.86 139.86 200708
2024-08-16 139.12 142.75 137.87 139.82 186984
2024-08-19 139.77 142.93 136.40 142.18 128826
2024-08-20 141.77 142.62 137.61 139.26 119979
2024-08-21 140.78 143.00 140.53 142.42 99486
2024-08-22 142.28 142.66 135.98 137.09 102836
2024-08-23 139.14 145.00 139.09 144.75 155850
2024-08-26 143.54 146.50 142.10 144.52 187919
2024-08-27 136.01 143.64 131.94 143.03 208224
2024-08-28 142.80 144.13 136.94 138.49 146476
2024-08-29 139.75 147.39 139.75 146.93 255447
2024-08-30 147.82 147.82 141.40 144.66 160777
2024-09-03 141.26 142.43 130.00 134.16 198763
2024-09-04 133.53 137.80 131.47 135.61 116013
2024-09-05 134.89 136.00 132.41 134.33 84470
2024-09-06 133.74 133.74 127.37 130.54 159083
2024-09-09 132.91 136.26 131.51 133.53 135497
2024-09-10 133.39 133.39 128.98 132.71 125339
2024-09-11 133.12 144.37 131.07 142.36 187186
2024-09-12 142.45 144.54 139.00 141.51 112279
2024-09-13 143.36 147.71 143.36 146.49 195825
2024-09-16 144.66 148.55 143.98 148.23 116408
2024-09-17 150.00 155.00 149.62 153.47 183350
2024-09-18 154.89 165.26 152.46 156.87 240223
2024-09-19 165.35 170.71 163.86 167.91 313190
2024-09-20 166.23 166.80 161.89 163.57 382058
2024-09-23 165.32 166.86 161.76 163.31 101600
2024-09-24 164.87 167.98 164.18 164.86 109328
2024-09-25 163.70 170.65 162.59 167.59 133901
2024-09-26 175.00 178.93 169.69 175.52 247462
2024-09-27 177.94 181.00 174.21 176.03 140812
2024-09-30 172.91 175.93 168.56 171.51 289478
2024-10-01 170.55 170.55 161.79 168.25 157232
2024-10-02 166.88 172.92 166.88 169.62 118543
2024-10-03 167.07 178.88 167.07 176.89 172273
2024-10-04 182.28 182.45 177.22 179.39 158545
2024-10-07 177.95 181.61 176.75 179.68 170619
2024-10-08 179.80 184.34 178.44 181.36 120980
2024-10-09 180.05 182.54 179.82 181.55 104701
2024-10-10 177.56 181.01 175.00 181.00 124693
2024-10-11 179.42 187.56 179.42 185.00 104141
2024-10-14 184.87 187.37 183.87 185.14 113473
2024-10-15 185.10 188.98 173.87 175.16 213993
2024-10-16 178.41 178.41 170.57 172.34 219710
2024-10-17 178.38 178.93 172.25 173.00 194849
2024-10-18 174.30 176.48 169.10 174.97 145612
2024-10-21 174.97 184.34 174.44 184.15 173645
2024-10-22 185.02 188.48 181.95 185.33 173457
2024-10-23 185.71 185.78 178.97 180.31 155764
2024-10-24 184.82 185.70 179.50 181.15 112301
2024-10-25 183.38 185.08 177.82 178.93 129130
2024-10-28 179.05 184.88 178.55 181.86 76971
2024-10-29 181.86 187.56 181.76 186.81 113734
2024-10-30 183.83 187.41 182.03 182.19 82676
2024-10-31 181.70 182.78 166.48 169.01 201863
2024-11-01 170.38 175.98 169.75 170.60 155646
2024-11-04 168.70 174.38 168.70 171.81 132245
2024-11-05 171.88 177.98 169.98 177.16 233273
2024-11-06 182.31 189.64 180.98 189.52 230422
2024-11-07 200.00 227.63 190.25 225.51 564483
2024-11-08 220.18 228.12 217.02 225.45 337459
2024-11-11 225.57 225.57 211.50 215.26 235808
2024-11-12 214.00 214.61 205.33 206.78 183614
2024-11-13 206.23 208.66 201.19 202.32 138101
2024-11-14 204.33 208.25 201.93 203.50 159327
2024-11-15 203.22 203.22 192.75 193.58 189248
2024-11-18 193.38 202.43 193.04 199.93 163265
2024-11-19 197.14 210.44 197.14 208.49 146927
2024-11-20 206.51 209.94 204.22 208.67 127834
2024-11-21 213.03 215.52 206.97 210.50 174563
2024-11-22 206.04 213.38 206.04 211.08 166464
2024-11-25 212.41 216.55 209.46 215.27 212720
2024-11-26 218.00 218.00 208.56 209.76 153070
2024-11-27 210.85 211.39 201.24 204.85 164014
2024-11-29 207.83 213.45 207.83 212.38 115681
2024-12-02 215.00 222.60 213.37 217.08 199675
2024-12-03 214.74 223.36 214.74 219.28 335802
2024-12-04 220.00 229.64 219.65 223.42 212935
2024-12-05 221.83 223.16 215.78 219.52 143839
2024-12-06 221.04 233.52 219.84 231.88 277352
2024-12-09 239.50 253.51 239.19 252.24 339698
2024-12-10 251.38 252.00 242.28 243.88 165310
2024-12-11 245.00 264.50 242.56 261.03 441424
2024-12-12 256.60 265.39 252.05 257.62 231778
2024-12-13 256.08 268.18 251.73 252.61 285584
2024-12-16 247.10 249.46 241.14 247.11 273206
2024-12-17 245.64 250.37 241.16 248.46 185586
2024-12-18 251.46 252.92 223.78 226.69 342105
2024-12-19 230.00 231.85 213.84 216.09 351229
2024-12-20 211.52 218.06 210.91 216.65 673622
2024-12-23 216.65 223.47 214.65 219.46 245652
2024-12-24 222.93 229.19 219.83 227.17 105492
2024-12-26 225.01 229.48 220.95 225.60 143408
2024-12-27 224.05 224.95 216.72 220.86 130414
2024-12-30 216.04 219.69 211.00 215.58 147606
2024-12-31 217.99 221.14 214.53 214.53 168246
2025-01-02 216.62 223.85 216.43 223.61 136080
2025-01-03 226.95 234.35 221.82 234.35 147895
2025-01-06 242.00 247.33 235.85 236.48 278055
2025-01-07 238.51 241.34 227.53 230.94 189254
2025-01-08 230.46 234.67 225.04 233.20 116855
2025-01-10 227.16 232.66 221.64 231.38 138675
2025-01-13 224.26 228.29 217.62 227.07 150223
2025-01-14 229.86 237.76 229.70 232.96 187483
2025-01-15 240.84 244.90 238.00 242.61 158244
2025-01-16 245.26 249.18 241.07 242.93 154047
2025-01-17 247.38 252.45 244.77 250.97 123881
2025-01-21 252.75 256.78 247.02 254.26 177214
2025-01-22 256.74 261.62 251.90 255.77 161511
2025-01-23 250.72 257.98 247.40 257.00 130132
2025-01-24 257.59 259.40 246.06 247.61 130796
2025-01-27 234.40 234.50 182.56 185.90 561666
2025-01-28 190.83 197.51 180.82 196.80 333674
2025-01-29 197.21 202.08 191.17 194.43 225986
2025-01-30 196.35 206.91 195.34 203.76 244880
2025-01-31 204.54 214.76 200.86 204.20 312127
2025-02-03 195.61 212.40 195.00 204.66 303189
2025-02-04 204.45 215.00 202.59 214.61 277660
2025-02-05 214.64 225.36 214.45 222.99 423948
2025-02-06 222.80 222.80 175.08 176.32 778116
2025-02-07 179.66 191.73 175.01 179.88 433747
2025-02-10 176.00 181.74 169.00 171.84 496644
2025-02-11 169.00 173.85 166.51 167.00 265535
2025-02-12 163.48 169.85 162.05 167.86 277528
2025-02-13 166.73 172.84 164.45 169.59 299698
2025-02-14 170.30 177.41 167.50 177.41 248654
2025-02-18 180.51 187.82 179.69 183.37 239772
2025-02-19 181.99 182.59 173.25 176.50 401988
2025-02-20 178.06 183.89 175.90 180.11 202981
2025-02-21 181.60 184.99 177.42 179.93 268153
2025-02-24 179.74 180.00 162.93 169.20 415528
2025-02-25 167.21 167.80 157.94 160.21 302667
2025-02-26 167.70 172.69 160.97 167.97 176584
2025-02-27 169.12 169.74 152.68 153.04 365000
2025-02-28 152.00 156.87 145.55 155.15 521824
2025-03-03 157.64 162.45 150.14 152.40 297462
2025-03-04 149.81 156.70 147.28 152.42 357965
2025-03-05 158.70 182.68 155.88 182.19 717588
2025-03-06 175.35 205.00 172.16 178.08 817323
2025-03-07 177.09 177.99 159.77 174.84 403228
2025-03-10 165.01 168.01 147.88 150.28 440408
2025-03-11 149.94 159.92 146.01 156.40 370641
2025-03-12 162.22 168.32 160.61 166.46 390256
2025-03-13 166.81 168.75 155.19 158.42 704485
2025-03-14 162.40 170.26 162.40 167.03 286361
2025-03-17 167.03 172.43 166.89 170.46 265591
2025-03-18 166.55 178.55 166.13 177.79 406439
2025-03-19 178.36 184.81 174.00 181.11 347016
2025-03-20 179.22 182.25 174.11 177.25 237295
2025-03-21 175.73 180.35 172.50 178.26 377420
2025-03-24 184.38 190.33 183.36 188.29 210859
2025-03-25 186.55 189.04 183.12 186.27 186981
2025-03-26 184.59 185.44 173.83 178.11 268729
2025-03-27 173.89 175.72 165.27 166.65 211827
2025-03-28 163.20 163.81 150.45 152.41 233821
2025-03-31 148.60 154.77 142.25 152.87 357806
2025-04-01 150.97 157.35 145.75 154.56 232127
2025-04-02 148.53 160.78 148.32 158.26 223446
2025-04-03 145.00 146.15 126.65 127.40 495525
2025-04-04 120.00 122.63 105.40 119.23 643800
2025-04-07 109.83 133.53 108.70 122.85 508112
2025-04-08 133.04 133.39 113.82 116.79 358604
2025-04-09 119.35 150.80 114.74 149.90 685568
2025-04-10 140.33 140.33 126.00 130.05 355371
2025-04-11 130.04 131.66 123.86 130.00 322330
2025-04-14 138.05 143.46 132.74 137.24 378575
2025-04-15 137.55 141.15 135.50 138.24 184445
2025-04-16 131.82 134.95 125.19 129.78 290540
2025-04-17 130.17 131.00 125.46 129.47 196965
2025-04-21 125.92 127.48 123.59 126.57 136968
2025-04-22 128.16 133.78 127.30 130.41 160279
2025-04-23 138.21 146.19 136.28 137.74 299122
2025-04-24 140.21 153.00 140.21 148.95 249664
2025-04-25 147.23 154.57 147.04 153.04 179046
2025-04-28 153.14 155.04 144.45 148.60 216989
2025-04-29 147.46 149.63 144.85 146.79 130674
2025-04-30 140.31 147.17 138.74 146.86 181894
2025-05-01 154.60 160.79 149.72 156.53 320927
2025-05-02 160.79 167.86 160.27 163.82 262527
2025-05-05 162.20 167.34 160.77 165.27 332166
2025-05-06 161.26 166.71 159.01 165.27 239188
2025-05-07 164.25 166.84 158.63 166.20 282681
2025-05-08 184.92 192.45 173.14 188.50 594889
2025-05-09 190.09 195.56 185.49 190.01 319179
2025-05-12 207.00 211.18 200.95 204.63 342820
2025-05-13 205.69 209.31 203.86 204.43 384958
2025-05-14 204.76 206.58 198.82 203.00 324794
2025-05-15 199.03 206.57 196.38 206.00 288182
2025-05-16 206.00 213.00 201.93 210.67 352052
2025-05-19 201.37 207.64 200.01 205.90 213754
2025-05-20 204.42 208.75 203.04 206.54 142285
2025-05-21 203.02 209.25 198.70 201.12 194855
2025-05-22 199.67 206.01 197.62 204.03 309263
2025-05-23 198.00 200.15 194.88 197.59 252209
2025-05-27 202.48 207.55 198.39 200.21 255028
2025-05-28 200.52 202.58 195.08 197.66 174115
2025-05-29 203.67 203.67 195.65 197.08 113846
2025-05-30 193.99 197.51 187.00 196.07 314824
2025-06-02 195.92 200.56 195.37 199.98 186873
2025-06-03 199.97 206.39 198.09 205.49 174532
2025-06-04 207.34 209.84 202.75 202.78 203933
2025-06-05 205.60 207.66 198.20 200.63 184009
2025-06-06 205.11 207.43 202.98 205.84 131266
2025-06-09 209.00 216.98 207.19 213.03 277598
2025-06-10 214.48 216.32 208.44 215.25 280648
2025-06-11 217.98 227.71 214.40 215.60 402414
2025-06-12 209.25 218.66 204.00 214.10 216458
2025-06-13 207.44 212.41 206.26 210.27 243835
2025-06-16 216.27 222.14 215.07 218.48 296438
2025-06-17 217.00 223.07 217.00 220.64 179486
2025-06-18 221.67 230.50 220.13 228.17 334158
2025-06-20 230.00 230.71 219.32 228.30 260639
2025-06-23 226.36 232.41 222.29 232.34 208923
2025-06-24 236.88 243.36 234.92 241.60 175760
2025-06-25 230.00 230.93 199.29 203.75 1087804
2025-06-26 201.48 209.54 200.78 208.99 1502458
2025-06-27 212.87 215.16 208.30 212.93 1319246
2025-06-30 213.98 214.94 207.89 213.08 703273
2025-07-01 210.68 213.99 201.99 206.15 640910
2025-07-02 207.91 209.81 204.11 209.36 366011
2025-07-03 209.87 214.13 207.11 212.84 175189
2025-07-07 208.64 210.57 202.15 202.94 229994
2025-07-08 205.36 209.10 201.88 208.14 334956
2025-07-09 207.16 213.00 203.88 210.57 266682
2025-07-10 211.85 212.00 204.35 209.47 133560
2025-07-11 207.06 210.57 204.99 206.40 181462
2025-07-14 205.80 207.80 200.00 205.77 140376
2025-07-15 209.60 213.62 203.62 204.38 297754
2025-07-16 204.38 206.42 198.96 205.65 251161
2025-07-17 207.55 212.90 205.55 209.22 156036
2025-07-18 214.05 216.04 208.99 215.40 267922
2025-07-21 217.41 222.37 210.62 210.72 251456
2025-07-22 209.68 211.49 194.50 197.95 492107
2025-07-23 197.60 197.84 189.27 197.84 277413
2025-07-24 196.05 200.00 191.91 193.62 202403
2025-07-25 194.01 194.17 189.00 190.16 255035
2025-07-28 198.10 198.16 192.62 194.76 243197
2025-07-29 198.86 202.60 192.40 193.47 237939
2025-07-30 195.73 200.92 192.19 195.38 209576
2025-07-31 194.42 204.51 194.42 202.85 522704
2025-08-01 191.68 199.31 186.49 193.09 403869
2025-08-04 196.20 200.36 195.38 200.36 210917
2025-08-05 201.26 204.71 193.72 197.73 228569
2025-08-06 193.41 211.37 187.56 210.70 884382
2025-08-07 215.99 216.38 192.00 198.80 1114163
2025-08-08 198.06 202.15 195.75 199.57 453521
2025-08-11 199.34 209.34 199.12 203.06 324898
2025-08-12 206.24 216.82 204.30 216.66 436245
2025-08-13 219.60 220.99 214.64 218.24 239430
2025-08-14 219.67 228.71 213.66 226.74 523980
2025-08-15 227.01 228.49 214.96 221.44 355403
2025-08-18 220.66 230.43 220.24 226.71 294157
2025-08-19 225.19 227.92 212.25 212.77 255311
2025-08-20 210.22 222.28 204.61 221.60 465868
2025-08-21 219.06 224.82 217.64 223.89 264616
2025-08-22 223.50 242.71 221.53 240.98 452630
2025-08-25 240.00 240.00 231.29 231.63 417726
2025-08-26 232.60 248.86 232.28 245.94 538143
2025-08-27 245.00 248.38 238.49 238.75 365701
2025-08-28 241.26 249.88 238.75 242.97 411357
2025-08-29 242.66 247.52 238.75 241.67 302167

Explore More About SITM

Coins representing dividend payouts and trends

SITM Dividend History

Discover SiTime Corp'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

SITM Stock Split History

Discover SiTime Corp'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

SITM Historical Prices

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