Date,Open,High,Low,Close
2021-02-22,98.5,98.5,98.5,98.5
2021-02-23,140.6,140.6,84.4,84.4
2021-02-24,82.1,82.1,74.6,80.5
2021-02-25,81.5,81.5,75.1,80.5
2021-02-26,80.4,80.4,76.3,76.5
2021-03-01,80.4,80.4,76.3,78.8
2021-03-02,78.8,79.2,76.2,79.2
2021-03-03,79.2,88.7,79.2,85.4
2021-03-04,85.4,90,85.3,85.3
2021-03-05,88.3,88.3,82.4,82.4
2021-03-08,81.1,81.1,79.1,79.2
2021-03-09,80.5,82.5,80.5,82.1
2021-03-10,81.8,81.8,77.2,77.2
2021-03-11,81.8,81.8,74.6,75.5
2021-03-12,74.6,82.1,74.6,82
2021-03-15,82,83.8,78.9,81.3
2021-03-16,81.1,81.1,77.2,78.8
2021-03-17,78.8,78.8,68.9,72.3
2021-03-18,73,73,64.4,69
2021-03-19,65.1,75.4,65.1,75.4
2021-03-22,74.9,77.2,72.9,77.2
2021-03-23,73.9,152.9,73.9,152.9
2021-03-24,153.6,153.6,143.8,152.2
2021-03-25,143.7,150.1,143.7,150.1
2021-03-29,143.7,153.5,143.7,153.5
2021-03-30,153.5,153.5,149.2,149.3
2021-03-31,152.9,163.5,152.9,163.4
2021-04-01,163.4,163.4,163.3,163.4
2021-04-06,163.3,169.9,160.7,169.8
2021-04-07,160.8,169.6,156.9,163.4
2021-04-08,163.4,189.5,163.4,188.2
2021-04-09,188.6,188.6,169.9,179.1
2021-04-12,177.8,185.6,173.9,179
2021-04-13,176.8,181.7,169.9,176.5
2021-04-14,176.5,176.5,176.4,176.4
2021-04-15,176.4,179,176.4,176.4
2021-04-16,176.4,176.4,176.4,176.4
2021-04-19,176.3,176.3,156.8,163.3
2021-04-20,163.3,163.3,162.6,162.7
2021-04-21,161.8,162.7,158.8,162.7
2021-04-22,162.7,167.8,162.7,167.8
2021-04-23,166.7,166.7,163.4,166.6
2021-04-26,164.6,164.6,160,162
2021-04-27,160.7,162.6,154.1,162
2021-04-28,160,160,150.2,153.2
2021-04-29,153.2,159.7,153.2,159.7
2021-04-30,158.7,182.2,150.3,166.6
2021-05-04,166.6,166.6,166.6,166.6
2021-05-05,163.3,165.3,150.3,159.4
2021-05-06,159.4,160,153.5,158.1
2021-05-07,153.5,157.5,153.5,157.5
2021-05-10,156.9,156.9,153.5,153.5
2021-05-11,158.1,158.1,158.1,158.1
2021-05-12,156.8,156.8,156.8,156.8
2021-05-14,153.5,153.5,143.7,147
2021-05-17,147,202.9,143.7,202.9
2021-05-18,201.1,201.1,193.7,193.7
2021-05-19,206.6,206.6,184.5,184.5
2021-05-20,189.1,214,189.1,214
2021-05-21,213,238.7,213,219.7
2021-05-24,219.7,223.5,214.9,223.5
2021-05-25,223.4,224.5,223.4,224.5
2021-05-26,216.8,219.7,216.8,219.7
2021-05-27,219.7,219.7,219.7,219.7
2021-05-28,222.5,222.6,219.7,222.6
2021-05-31,224.4,224.5,219.7,219.7
2021-06-01,219.7,219.7,219.6,219.7
2021-06-02,219.7,219.7,210.1,219.7
2021-06-07,195.8,212,195.8,195.8
2021-06-08,200.6,214.9,200.6,214.9
2021-06-09,214.9,218.7,200.6,200.6
2021-06-10,218.5,218.5,218.5,218.5
2021-06-11,218.4,226.4,215.9,224.5
2021-06-14,228.3,233,210.1,225.5
2021-06-15,224.5,229.3,224.5,229.3
2021-06-16,229.2,229.3,229.2,229.3
2021-06-17,228.3,228.3,228.3,228.3
2021-06-18,219.7,227.4,215.9,227.4
2021-06-21,224.5,224.5,213.9,224.5
2021-06-22,210.1,219.7,210.1,219.7
2021-06-23,219.7,219.7,205.3,208.3
2021-06-24,206.4,223.5,206.4,223.5
2021-06-25,224.5,224.5,210.1,219.7
2021-06-28,226.4,229.2,219.7,219.7
2021-06-29,217.8,227.4,217.8,227.4
2021-06-30,227.3,229.2,214.9,225
2021-07-01,224.5,224.5,224.5,224.5
2021-07-05,224.5,224.5,224.5,224.5
2021-07-06,224.5,224.5,224.5,224.5
2021-07-07,221.6,229.1,196.3,216.9
2021-07-08,211.1,216.8,197.7,205.4
2021-07-09,205.3,216.9,205.3,216.9
2021-07-12,216.8,228.3,216.8,224.5
2021-07-13,227.3,227.3,208.2,208.3
2021-07-14,213,213,213,213
2021-07-15,213,213.9,206.3,206.3
2021-07-16,212,214.9,212,214.9
2021-07-19,214.9,214.9,214.9,214.9
2021-07-20,217.8,229.3,215.9,229.3
2021-07-21,229.2,229.2,213.9,221.6
2021-07-22,222.5,228.3,222.5,228.3
2021-07-23,228.3,238.8,221.6,221.6
2021-07-26,226.4,226.4,197.8,210.2
2021-07-28,200.6,210.2,198.7,210.2
2021-07-30,210.1,238.8,210.1,236.4
2021-08-02,235,235.5,235,235.5
2021-08-03,231.1,231.1,229.2,229.3
2021-08-04,231.1,231.1,211.1,231.1
2021-08-05,221.6,224.5,217.8,224.5
2021-08-06,217.8,229.2,217.8,229.2
2021-08-09,219.7,228.2,219.7,228.2
2021-08-10,228,235.9,228,235.9
2021-08-11,235.9,235.9,235.9,235.9
2021-08-12,236.4,236.4,234,234.1
2021-08-13,227.3,238.6,227.3,237.9
2021-08-16,229.2,1112.7,219.7,1112.7
2021-08-17,1078.7,1078.7,1064.8,1066.4
2021-08-18,1106.5,1112.7,1106.5,1112.7
2021-08-19,1050.9,1089.5,1050.9,1089.5
2021-08-20,1042.1,1079.8,1042.1,1079.8
2021-08-23,1078.2,1154.5,1078.2,1154.5
2021-08-24,1134.3,1134.3,1088,1089.5
2021-08-25,1088,1154.2,1018.5,1154.2
2021-08-26,1148.1,1154.2,1148.1,1154.2
2021-08-27,1120.4,1122,1018.5,1122
2021-08-30,1118.1,1154.5,1118.1,1154.5
2021-08-31,1111.1,1148.1,1018.5,1020
2021-09-01,1050.9,1060,1018.5,1020
2021-09-02,1041.7,1055.6,992.1,993.6
2021-09-03,981.7,1010.7,972.2,1010.7
2021-09-06,1009.3,1027.8,995.4,996.8
2021-09-07,1013.9,1013.9,943.1,944.4
2021-09-08,939.8,963,925.9,959.3
2021-09-09,930.6,957.9,925.9,927.3
2021-09-10,957.9,961.1,957.9,961.1
2021-09-13,972.2,995.4,972.2,973.6
2021-09-14,995.4,995.4,902.8,973.6
2021-09-16,990.7,1020,990.7,1020
2021-09-20,995.4,1065.9,995.4,1065.9
2021-09-21,1018.5,1060.8,1018.5,1060.8
2021-09-22,1055.6,1080.3,1055.6,1080.3
2021-09-23,1064.8,1094.2,1064.8,1094.2
2021-09-24,1083.3,1084.7,1083.1,1084.7
2021-09-27,1083.1,1122,1074.1,1122
2021-09-28,1120.4,1135.9,1120.4,1135.9
2021-09-29,1118.1,1118.1,1018.5,1020
2021-09-30,1050.9,1112.7,1050.9,1112.7
2021-10-01,1078.7,1106,1064.8,1105.8
2021-10-04,1104.2,1105.6,1018.5,1020
2021-10-05,1064.8,1103.5,1064.8,1103.5
2021-10-06,1074.1,1075.2,1018.5,1075.2
2021-10-07,1041.7,1065.9,1018.5,1065.9
2021-10-08,1019,1071,1018.5,1071
2021-10-11,1068.5,1070.1,1068.5,1070.1
2021-10-12,1064.8,1064.8,1018.5,1020
2021-10-13,1050.9,1050.9,1013.9,1020
2021-10-14,1018.5,1020,1018.5,1020
2021-10-15,1018.5,1047.8,1018.5,1047.8
2021-10-18,1046.3,1066.8,1046.3,1066.8
2021-10-19,1064.4,1065.4,1018.5,1065.4
2021-10-20,1027.8,1065.9,1027.8,1065.9
2021-10-21,1027.8,1057.1,1027.8,1057.1
2021-10-22,1023.1,1050.9,1018.5,1032.3
2021-10-25,1063.4,1063.4,1055.8,1055.8
2021-10-26,1063.4,1064.8,1063.4,1064.3
2021-10-27,1037.6,1078.9,1037.6,1069.9
2021-10-28,1070.2,1079.3,1070.2,1078.8
2021-10-29,1040.4,1040.4,1032.3,1032.3
2021-11-02,1070.4,1072.3,1065.2,1065.2
2021-11-03,1072.3,1079.1,1032.3,1032.3
2021-11-04,1032.9,1032.9,1008.9,1008.9
2021-11-05,1032.9,1032.9,941.3,1004.2
2021-11-08,1004.7,1004.7,946,1003.7
2021-11-09,1004.2,1004.2,946.5,994.8
2021-11-12,943.7,995.3,891.6,891.6
2021-11-15,934.3,934.3,934.3,934.3
2022-08-22,11.7,11.7,11.7,11.7
2022-08-23,11.7,12.1,11.7,12.1
2022-08-24,12.1,12.1,12.1,12.1
2022-08-25,12.3,12.3,11.7,12.3
2022-08-26,12.1,12.1,9.7,9.8
2022-08-29,9.2,10.6,8.7,9.8
2022-08-30,9.8,9.8,7.9,7.9
2022-08-31,8.2,8.2,6.8,7.9
2022-09-01,7,8.2,7,8
2022-09-02,8,8.2,7.4,8
2022-09-05,8,8,7.3,7.3
2022-09-06,7.3,7.8,7.3,7.8
2022-09-07,7.8,7.8,7.8,7.8
2022-09-08,7.8,7.8,7.8,7.8
2022-09-09,7.7,7.8,7,7.7
2022-09-12,7.7,7.7,7.7,7.7
2022-09-13,7.7,8.1,7.7,8.1
2022-09-14,7.9,7.9,7.2,7.3
2022-09-15,7.1,7.2,7.1,7.2
2022-09-16,7.2,8.2,7.2,8.1
2022-09-19,8.1,8.2,8.1,8.2
2022-09-20,7.4,7.5,7.4,7.5
2022-09-21,7.6,8.2,7.2,7.7
2022-09-22,8.6,8.6,8.6,8.6
2022-09-23,7.2,7.8,7.2,7.5
2022-09-26,7.6,8,7.6,8
2022-09-27,8,8,8,8
2022-09-28,8.2,8.2,8.2,8.2
2022-09-29,8.4,8.6,7.8,7.8
2022-09-30,7.8,7.8,7.8,7.8
2022-10-03,7.8,7.8,7.8,7.8
2022-10-04,7.8,7.8,7.8,7.8
2022-10-05,8.4,8.6,8.4,8.6
2022-10-06,8.2,8.2,8.2,8.2
2022-10-07,8.6,8.6,8.6,8.6
2022-10-10,8.8,8.8,8.8,8.8
2022-10-11,8.6,8.6,8.6,8.6
2022-10-12,8.8,8.8,8.8,8.8
2022-10-13,8.8,8.8,8.8,8.8
2022-10-14,8.8,8.8,8.4,8.4
2022-10-17,8.8,8.8,8.2,8.2
2022-10-18,8.2,8.2,8.2,8.2
2022-10-19,8.6,8.6,8.2,8.2
2022-10-24,8.5,8.6,8.5,8.6
2022-10-25,8.6,8.6,8.2,8.2
2022-10-26,8.2,8.2,8.2,8.2
2022-10-27,8.2,8.2,8.2,8.2
2022-10-28,8.2,8.2,8,8
2022-11-02,8,8,8,8
2022-11-03,7.8,7.8,7.7,7.7
2022-11-04,7.6,7.6,7.6,7.6
2022-11-07,7.6,8.6,7.2,8.2
2022-11-10,8.2,8.6,8.2,8.2
2022-11-14,8.6,8.6,7.8,7.9
2022-11-15,7.9,7.9,7.9,7.9
2022-11-16,7.9,7.9,7.9,7.9
2022-11-17,7.9,7.9,7.9,7.9
2022-11-18,7.9,8.4,7.9,8.4
2023-03-23,9.9,9.9,9.9,9.9
2023-03-24,10.1,10.1,9.9,9.9
2023-03-27,9.6,9.9,9.6,9.9
2023-03-28,9.9,9.9,9.9,9.9
2023-03-29,9.9,9.9,9.9,9.9
2023-03-31,9.9,9.9,9.9,9.9
2023-04-03,9.9,9.9,9.9,9.9
2023-04-04,9.9,9.9,9.5,9.5
2023-04-11,9.4,9.4,8,8.5
2023-04-12,8.7,8.7,8.7,8.7
2023-04-13,8.5,8.5,8.5,8.5
2023-04-14,8.5,8.7,7.8,8.7
2023-04-17,8.4,8.7,8.4,8.7
2023-04-18,8.5,8.5,8.5,8.5
2023-04-19,8.3,8.3,8.2,8.3
2023-04-20,8.4,8.7,8.4,8.5
2023-04-21,8.2,8.2,8.2,8.2
2023-04-26,8.2,8.2,8.2,8.2
2023-04-27,8.2,8.2,8.2,8.2
2023-05-04,8,8,7.9,7.9
2023-05-08,7.8,7.8,7.8,7.8
2023-05-09,7.8,8.2,7.8,8.2
2023-05-12,8.2,8.3,8.2,8.3
2023-05-15,8.3,8.8,2.7,2.7
2023-05-16,2.7,2.8,2.7,2.8
2023-05-17,2.8,2.8,2.8,2.8
2023-05-18,2.8,2.8,2.8,2.8
2023-05-19,2.7,2.9,2.6,2.9
2023-05-22,2.8,3.3,2.8,3.2
2023-05-23,3.1,3.2,3.1,3.2
2023-05-26,3.2,3.2,3.2,3.2
2023-05-29,3.2,3.2,3.2,3.2
2023-06-01,3.2,3.3,3.2,3.3
2023-06-06,3.3,3.6,3.3,3.5
2023-06-07,3.5,3.5,3.5,3.5
2023-06-09,3.5,3.5,3.5,3.5
2023-06-14,3.6,4,3.6,3.9
2023-06-16,3.9,3.9,3.6,3.7
2023-06-19,3.7,3.7,3.5,3.5
2023-06-23,3.5,3.5,3.5,3.5
2023-06-26,3.5,3.5,3.4,3.5
2023-06-27,3.4,3.4,3.4,3.4
2023-07-04,3.4,3.4,3.4,3.4
2023-07-05,3.4,3.4,3.4,3.4
2023-07-06,3.4,3.4,3.4,3.4
2023-07-07,3.4,3.4,3.4,3.4
2023-07-10,3.4,3.4,3.4,3.4
2023-07-11,3.4,3.4,3.4,3.4
2023-07-12,3.4,3.4,3.4,3.4
2023-07-13,3.4,3.4,3.4,3.4
2023-07-14,3.4,3.4,3.2,3.2
2023-07-17,3.1,3.1,3.1,3.1
2023-07-18,3.2,3.2,3.1,3.1
2023-07-19,3.2,3.2,3.2,3.2
2023-07-20,3.2,3.2,2.9,2.9
2023-07-21,2.9,2.9,2.9,2.9
2023-07-24,2.9,2.9,2.9,2.9
2023-07-25,2.9,2.9,2.6,2.8
2023-07-26,2.8,2.8,2.5,2.6
2023-07-27,2.5,2.5,2,2.4
2023-07-28,2.4,2.4,2.1,2.4
2023-07-31,2.4,2.5,2.4,2.5
2023-08-01,2.4,2.6,2.3,2.6
2023-08-04,2.6,2.6,2.6,2.6
2023-08-07,2.665,2.665,2.535,2.6
2023-08-08,2.6,2.639,2.6,2.6
2023-08-09,2.651,2.651,2.6,2.6
2023-08-10,2.6,2.8,2.361,2.8
2023-08-11,2.813,2.813,2.8,2.8
2023-08-14,2.787,2.8,2.609,2.8
2023-08-16,2.813,2.813,2.8,2.8
2023-08-17,2.8,2.8,2.557,2.7
2023-08-18,2.7,2.7,2.403,2.5
2023-08-22,2.5,4.9,2.261,4.9
2023-08-23,4.927,5.662,4.927,5.6
2023-08-25,5.384,5.438,5.169,5.4
2023-08-28,5.213,5.3,5.213,5.3
2023-08-30,5.382,5.382,5.3,5.3
2023-09-01,5.246,5.5,5.246,5.5
2023-09-04,5.526,5.6,5.526,5.6
2023-09-05,5.6,5.6,5.6,5.6
2023-09-06,5.6,5.6,5.111,5.3
2023-09-07,5.381,5.4,5.381,5.4
2023-09-08,5.4,5.4,5.4,5.4
2023-09-11,5.4,5.4,5.4,5.4
2023-09-12,5.4,5.4,5.4,5.4
2023-09-13,5.4,5.4,5.4,5.4
2023-09-14,5.4,5.427,5.4,5.4
2023-09-15,5.4,5.4,5.4,5.4
2023-09-18,5.319,5.319,5.3,5.3
2023-09-20,5.3,5.3,5.3,5.3
2023-09-22,5.3,5.3,5.3,5.3
2023-09-25,5.3,5.3,5,5
2023-09-26,5,5.242,4.57,4.6
2023-09-27,4.6,5.277,4.492,5
2023-09-28,5.135,5.243,5.135,5.2
2023-09-29,5.2,5.4,5.2,5.4
2023-10-03,5.454,5.5,5.454,5.5
2023-10-04,5.527,5.527,5.1,5.1
2023-10-05,5.181,5.4,5.181,5.4
2023-10-09,5.346,5.508,5.346,5.5
2023-10-10,5.5,5.5,5.5,5.5
2023-10-11,5.527,5.527,5.5,5.5
2023-10-12,5.473,5.5,5.473,5.5
2023-10-13,5.5,5.5,5.3,5.3
2023-10-16,5.435,5.435,5.4,5.4
2023-10-17,5.4,5.4,5.4,5.4
2023-10-18,5.4,5.4,5.239,5.3
2023-10-19,5.409,5.409,5.4,5.4
2023-10-20,5.4,5.4,5.4,5.4
2023-10-24,5.156,5.156,5.1,5.1
2023-10-25,4.966,4.966,4.429,4.7
2023-10-26,4.7,4.9,4.7,4.9
2023-10-27,4.577,4.8,4.496,4.8
2023-10-31,4.693,4.907,4.291,4.9
2023-11-03,4.552,4.6,4.284,4.6
2023-11-06,4.573,4.573,4.5,4.5
2023-11-07,4.419,4.419,4.4,4.4
2023-11-08,4.4,4.4,4,4.4
2023-11-09,4.4,4.4,4.373,4.4
2023-11-10,4.4,4.427,4.4,4.4
2023-11-13,4.187,4.4,4.133,4.4
2023-11-14,4.533,4.533,3.6,3.6
2023-11-15,3.494,3.5,3.283,3.5
2023-11-16,3.5,3.5,2.8,3
2023-11-17,2.679,3.107,2.143,2.2
2023-11-20,2.459,2.459,2.157,2.2
2023-11-21,2.242,2.305,2.2,2.3
2023-11-22,2.3,2.4,2.3,2.4
2023-11-23,2.53,3.027,2.53,2.8
2023-11-24,3.132,3.559,3.132,3.2
2023-11-27,2.899,3.221,2.899,3.2
2023-11-28,3.157,3.157,2.599,3
2023-11-30,2.915,2.915,2.34,2.5
2023-12-01,2.457,2.6,2.436,2.6
2023-12-04,2.578,2.578,2.5,2.5
2023-12-05,2.416,2.9,2.29,2.9
2023-12-06,2.793,2.793,2.685,2.7
2023-12-07,2.83,2.916,2.8,2.8
2023-12-08,2.632,2.632,2.105,2.2
2023-12-11,1.991,2.4,1.991,2.4
2023-12-12,2.315,2.315,2.06,2.2
2023-12-13,2.115,2.115,1.925,2.1
2023-12-14,2.163,2.184,1.995,2
2023-12-15,2,2.2,2,2.2
2023-12-18,2.178,2.2,2.178,2.2
2023-12-19,2.178,2.178,2.1,2.1
2023-12-20,2.069,2.1,1.965,2.1
2023-12-21,2.057,2.121,1.994,2
2023-12-22,2,2,1.979,2
2023-12-27,2.129,2.129,1.978,2.1
2023-12-28,2.025,2.089,1.961,2
2023-12-29,2,2,1.853,2
2024-01-02,2.011,2.064,1.925,2
2024-01-03,1.896,2,1.896,2
2024-01-04,2,2,1.695,1.7
2024-01-05,1.71,1.974,1.71,1.8
2024-01-08,1.8,2.018,1.8,2
2024-01-09,1.978,1.978,1.9,1.9
2024-01-10,1.817,1.817,1.557,1.7
2024-01-11,1.679,1.679,1.522,1.6
2024-01-12,1.6,1.6,1.359,1.4
2024-01-15,1.4,1.5,1.4,1.5
2024-01-16,1.49,1.5,1.365,1.5
2024-01-17,1.522,1.555,1.5,1.5
2024-01-18,1.5,1.5,1.5,1.5
2024-01-19,1.5,1.554,1.5,1.5
2024-01-22,1.573,1.6,1.573,1.6
2024-01-23,1.6,1.8,1.6,1.8
2024-01-24,1.8,1.908,1.8,1.9
2024-01-25,1.889,1.9,1.878,1.9
2024-01-26,1.9,1.9,1.7,1.7
2024-01-29,1.689,1.7,1.689,1.7
2024-01-30,1.689,1.7,1.689,1.7
2024-01-31,1.7,1.798,1.7,1.7
2024-02-01,1.776,1.853,1.776,1.8
2024-02-02,1.8,1.8,1.8,1.8
2024-02-05,1.8,1.8,1.747,1.8
2024-02-07,1.833,1.833,1.8,1.8
2024-02-08,1.821,1.9,1.821,1.9
2024-02-09,1.788,1.833,1.7,1.7
2024-02-12,1.611,1.7,1.611,1.7
2024-02-13,1.7,1.7,1.532,1.7
2024-02-14,1.689,1.7,1.689,1.7
2024-02-15,1.689,1.711,1.689,1.7
2024-02-16,1.7,1.7,1.689,1.7
2024-02-19,1.654,2.122,1.563,2
2024-02-20,2.023,2.023,1.839,1.9
2024-02-21,1.822,1.9,1.822,1.9
2024-02-22,1.865,1.912,1.539,1.9
2024-02-26,1.854,1.854,1.8,1.8
2024-02-27,1.8,1.8,1.8,1.8
2024-02-28,1.687,1.687,1.5,1.5
2024-02-29,1.522,1.7,1.522,1.7
2024-03-01,1.7,1.781,1.7,1.7
2024-03-07,1.723,1.999,1.723,1.8
2024-03-08,1.811,1.811,1.644,1.8
2024-03-11,1.8,1.8,1.8,1.8
2024-03-12,1.8,1.868,1.7,1.7
2024-03-13,1.745,1.8,1.745,1.8
2024-03-18,1.707,1.858,1.568,1.8
2024-03-19,1.676,1.676,1.474,1.5
2024-03-20,1.546,1.6,1.489,1.6
2024-03-21,1.508,1.508,1.209,1.3
2024-03-22,1.323,1.381,1.265,1.277