Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-11-11 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-10 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-09 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-08 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-05 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-04 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-03 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-02 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-11-01 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-29 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-28 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-27 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-26 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-25 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-22 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-21 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-20 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-19 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-18 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-15 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-14 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-13 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-12 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
2021-10-11 | 395.00 | 395.00 | 365.00 | 367.50 | 101,016 |
2021-10-08 | 385.00 | 390.00 | 370.00 | 390.00 | 12,954 |
2021-10-07 | 377.50 | 385.00 | 375.00 | 375.00 | 17,594 |
2021-10-06 | 402.50 | 404.00 | 378.00 | 404.00 | 41,074 |
2021-10-05 | 402.50 | 396.00 | 396.00 | 396.00 | 60,289 |
2021-10-04 | 403.50 | 403.50 | 395.00 | 402.50 | 103,547 |
2021-10-01 | 408.00 | 408.00 | 402.50 | 402.50 | 129,563 |
2021-09-30 | 418.00 | 410.00 | 410.00 | 410.00 | 104,060 |
2021-09-29 | 418.00 | 418.00 | 412.00 | 418.00 | 7,515 |
2021-09-28 | 429.00 | 429.00 | 429.00 | 418.00 | 28,773 |
2021-09-27 | 418.00 | 418.00 | 412.00 | 418.00 | 14,950 |
2021-09-24 | 418.00 | 418.00 | 412.00 | 418.00 | 3,092 |
2021-09-23 | 417.00 | 420.00 | 420.00 | 418.00 | 38,374 |
2021-09-22 | 417.00 | 417.00 | 410.00 | 417.00 | 26,666 |
2021-09-21 | 415.00 | 417.00 | 410.00 | 417.00 | 37,072 |
2021-09-20 | 417.00 | 415.00 | 415.00 | 414.00 | 122,323 |
2021-09-17 | 414.50 | 417.00 | 410.00 | 417.00 | 34,292 |
2021-09-16 | 414.50 | 414.50 | 410.00 | 414.50 | 36,643 |
2021-09-15 | 412.00 | 419.00 | 419.00 | 414.50 | 48,186 |
2021-09-14 | 412.00 | 412.00 | 405.00 | 412.00 | 23,379 |
2021-09-13 | 412.50 | 412.50 | 405.00 | 412.00 | 75,032 |
2021-09-10 | 412.50 | 412.50 | 405.00 | 412.50 | 29,305 |
2021-09-09 | 414.50 | 417.50 | 411.00 | 412.50 | 37,752 |
2021-09-08 | 419.50 | 419.50 | 419.50 | 419.50 | 24,737 |
2021-09-07 | 417.50 | 420.50 | 410.00 | 419.50 | 60,267 |
2021-09-06 | 416.50 | 417.50 | 408.00 | 417.50 | 37,652 |
2021-09-03 | 416.00 | 416.50 | 415.00 | 416.50 | 70,276 |
2021-09-02 | 414.50 | 423.00 | 415.00 | 415.00 | 202,246 |
2021-09-01 | 366.50 | 415.50 | 360.00 | 414.50 | 269,168 |
2021-08-31 | 366.50 | 366.50 | 360.00 | 366.50 | 5,375 |
2021-08-30 | 366.50 | 366.50 | 366.50 | 366.50 | 0 |
2021-08-27 | 366.50 | 366.50 | 360.00 | 366.50 | 320,223 |
2021-08-26 | 367.00 | 367.00 | 360.00 | 366.50 | 9,835 |
2021-08-25 | 365.00 | 366.50 | 360.00 | 366.50 | 23,079 |
2021-08-24 | 365.00 | 365.00 | 360.00 | 365.00 | 12,555 |
2021-08-23 | 365.00 | 365.00 | 365.00 | 365.00 | 30,261 |
2021-08-20 | 365.00 | 365.00 | 360.00 | 365.00 | 56,101 |
2021-08-19 | 365.00 | 365.00 | 360.00 | 365.00 | 20,874 |
2021-08-18 | 367.00 | 367.00 | 360.00 | 365.00 | 33,417 |
2021-08-17 | 365.00 | 365.00 | 360.00 | 365.00 | 13,241 |
2021-08-16 | 365.00 | 365.00 | 360.00 | 365.00 | 34,544 |
2021-08-13 | 364.00 | 365.00 | 358.00 | 365.00 | 79,941 |
2021-08-12 | 352.00 | 365.00 | 360.00 | 365.00 | 133,100 |
2021-08-11 | 352.00 | 354.00 | 348.00 | 352.00 | 10,503 |
2021-08-10 | 352.00 | 352.00 | 348.00 | 352.00 | 17,914 |
2021-08-09 | 352.00 | 352.00 | 348.00 | 352.00 | 34,261 |
2021-08-06 | 352.00 | 352.00 | 348.00 | 352.00 | 3,651 |
2021-08-05 | 352.50 | 352.00 | 350.00 | 352.00 | 34,446 |
2021-08-04 | 351.00 | 352.50 | 346.00 | 352.50 | 17,332 |
2021-08-03 | 351.50 | 352.00 | 348.00 | 352.00 | 45,522 |
2021-08-02 | 351.50 | 351.50 | 348.00 | 351.50 | 51,150 |
2021-07-30 | 352.00 | 352.00 | 348.00 | 351.50 | 39,552 |
2021-07-29 | 352.00 | 352.00 | 348.00 | 352.00 | 11,545 |
2021-07-28 | 352.00 | 352.00 | 348.00 | 352.00 | 12,648 |
2021-07-27 | 352.00 | 352.00 | 348.00 | 352.00 | 10,864 |
2021-07-26 | 352.00 | 352.00 | 348.00 | 352.00 | 32,205 |
2021-07-23 | 352.00 | 352.00 | 348.00 | 352.00 | 19,813 |
2021-07-22 | 352.00 | 356.00 | 356.00 | 356.00 | 9,220 |
2021-07-21 | 352.00 | 352.00 | 348.00 | 352.00 | 12,814 |
2021-07-20 | 352.00 | 352.00 | 348.00 | 352.00 | 21,482 |
2021-07-19 | 352.00 | 352.00 | 348.00 | 352.00 | 30,522 |
2021-07-16 | 352.00 | 352.50 | 348.00 | 352.00 | 5,714 |
2021-07-15 | 352.50 | 352.50 | 349.00 | 352.50 | 28,389 |
2021-07-14 | 352.50 | 352.50 | 349.00 | 352.50 | 30,224 |
2021-07-13 | 352.00 | 352.50 | 348.00 | 352.50 | 21,816 |
2021-07-12 | 352.50 | 352.50 | 349.00 | 352.50 | 12,961 |
2021-07-09 | 352.00 | 352.50 | 348.00 | 352.50 | 40,958 |
2021-07-08 | 352.00 | 352.00 | 348.00 | 352.00 | 60,474 |
2021-07-07 | 352.50 | 356.00 | 356.00 | 352.00 | 39,671 |
2021-07-06 | 352.00 | 352.50 | 348.00 | 352.50 | 68,173 |
2021-07-05 | 352.00 | 352.00 | 348.00 | 352.00 | 31,524 |
2021-07-02 | 352.00 | 352.00 | 348.00 | 352.00 | 180,084 |
2021-07-01 | 352.00 | 352.00 | 348.00 | 352.00 | 17,316 |
2021-06-30 | 352.00 | 352.00 | 348.00 | 352.00 | 18,365 |
2021-06-29 | 352.00 | 352.00 | 348.00 | 352.00 | 34,900 |
2021-06-28 | 352.00 | 350.00 | 350.00 | 352.00 | 42,960 |
2021-06-25 | 352.00 | 352.00 | 348.00 | 352.00 | 40,934 |
2021-06-24 | 355.50 | 355.50 | 351.00 | 352.00 | 28,328 |
2021-06-23 | 355.50 | 355.50 | 351.00 | 355.50 | 35,596 |
2021-06-22 | 359.00 | 359.00 | 355.00 | 355.50 | 42,137 |
2021-06-21 | 358.00 | 358.00 | 353.00 | 355.00 | 56,620 |
2021-06-18 | 360.00 | 360.00 | 355.00 | 356.50 | 42,927 |
2021-06-17 | 360.00 | 360.00 | 355.00 | 360.00 | 46,631 |
2021-06-16 | 360.50 | 360.50 | 355.00 | 360.00 | 31,909 |
2021-06-15 | 360.00 | 360.00 | 360.00 | 360.00 | 46,892 |
2021-06-14 | 363.00 | 362.00 | 360.00 | 360.00 | 197,023 |
2021-06-11 | 371.00 | 375.00 | 364.50 | 364.50 | 84,418 |
2021-06-10 | 380.00 | 380.00 | 370.00 | 371.00 | 137,167 |
2021-06-09 | 364.50 | 371.00 | 361.00 | 371.00 | 97,238 |
2021-06-08 | 360.50 | 363.00 | 356.00 | 363.00 | 22,470 |
2021-06-07 | 360.50 | 360.50 | 360.50 | 360.50 | 20,858 |
2021-06-04 | 357.50 | 360.50 | 352.00 | 360.50 | 41,495 |
2021-06-03 | 355.00 | 357.50 | 355.00 | 357.50 | 64,474 |
2021-06-02 | 350.00 | 355.00 | 350.00 | 355.00 | 153,036 |
2021-06-01 | 344.00 | 350.00 | 340.00 | 350.00 | 223,983 |
2021-05-28 | 345.00 | 345.00 | 337.00 | 340.50 | 391,579 |
2021-05-27 | 367.00 | 345.00 | 345.00 | 345.00 | 335,750 |
2021-05-26 | 366.00 | 347.00 | 347.00 | 367.00 | 36,980 |
2021-05-25 | 366.00 | 366.00 | 362.00 | 366.00 | 79,991 |
2021-05-24 | 366.00 | 370.00 | 370.00 | 366.00 | 36,277 |
2021-05-21 | 367.00 | 367.00 | 362.00 | 366.00 | 25,949 |
2021-05-20 | 367.00 | 367.00 | 362.00 | 367.00 | 16,761 |
2021-05-19 | 367.00 | 367.00 | 362.00 | 367.00 | 44,522 |
2021-05-18 | 359.00 | 367.00 | 354.00 | 367.00 | 118,731 |
2021-05-17 | 359.00 | 359.00 | 354.00 | 359.00 | 103,857 |
2021-05-14 | 359.00 | 359.00 | 354.00 | 359.00 | 23,332 |
2021-05-13 | 358.00 | 359.00 | 354.00 | 359.00 | 34,356 |
2021-05-12 | 355.00 | 358.00 | 350.00 | 358.00 | 15,530 |
2021-05-11 | 354.50 | 355.00 | 350.00 | 355.00 | 23,947 |
2021-05-10 | 351.00 | 354.50 | 346.00 | 354.50 | 32,387 |
2021-05-07 | 351.00 | 351.00 | 346.00 | 351.00 | 21,455 |
2021-05-06 | 351.00 | 351.00 | 346.00 | 351.00 | 15,898 |
2021-05-05 | 351.00 | 351.00 | 346.00 | 351.00 | 24,653 |
2021-05-04 | 351.00 | 351.00 | 346.00 | 351.00 | 51,925 |
2021-04-30 | 351.00 | 351.00 | 346.00 | 351.00 | 10,975 |
2021-04-29 | 351.00 | 351.00 | 346.00 | 351.00 | 15,512 |
2021-04-28 | 353.00 | 353.00 | 348.00 | 351.00 | 45,526 |
2021-04-27 | 353.00 | 353.00 | 348.00 | 353.00 | 28,292 |
2021-04-26 | 352.00 | 353.00 | 348.00 | 353.00 | 83,611 |
2021-04-23 | 355.00 | 352.00 | 352.00 | 352.00 | 63,642 |
2021-04-22 | 361.00 | 361.00 | 355.00 | 355.00 | 22,421 |
2021-04-21 | 366.50 | 366.50 | 361.00 | 361.00 | 24,011 |
2021-04-20 | 376.00 | 376.00 | 366.50 | 366.50 | 30,494 |
2021-04-19 | 371.00 | 371.00 | 366.00 | 371.00 | 30,300 |
2021-04-16 | 371.00 | 371.00 | 366.00 | 371.00 | 47,658 |
2021-04-15 | 369.00 | 371.00 | 366.00 | 371.00 | 104,448 |
2021-04-14 | 363.00 | 370.00 | 366.50 | 368.50 | 56,661 |
2021-04-13 | 357.50 | 360.50 | 354.00 | 360.50 | 62,084 |
2021-04-12 | 355.00 | 357.50 | 350.00 | 357.50 | 66,956 |
2021-04-09 | 345.50 | 355.00 | 342.00 | 355.00 | 123,716 |
2021-04-08 | 332.50 | 345.50 | 328.00 | 345.50 | 64,382 |
2021-04-07 | 327.00 | 332.00 | 322.00 | 332.00 | 76,480 |
2021-04-06 | 325.00 | 326.50 | 320.00 | 326.50 | 61,172 |
2021-04-01 | 321.00 | 325.00 | 317.00 | 325.00 | 43,085 |
2021-03-31 | 321.00 | 321.00 | 317.00 | 321.00 | 4,720 |
2021-03-30 | 321.00 | 321.00 | 317.00 | 321.00 | 25,450 |
2021-03-29 | 321.00 | 321.00 | 317.00 | 321.00 | 19,196 |
2021-03-26 | 321.00 | 338.00 | 338.00 | 321.00 | 41,223 |
2021-03-25 | 320.00 | 321.00 | 315.00 | 321.00 | 47,600 |
2021-03-24 | 321.00 | 321.00 | 317.00 | 321.00 | 15,031 |
2021-03-23 | 321.00 | 321.00 | 317.00 | 321.00 | 24,780 |
2021-03-22 | 321.00 | 321.00 | 317.00 | 321.00 | 39,014 |
2021-03-19 | 321.00 | 338.00 | 338.00 | 321.00 | 39,674 |
2021-03-18 | 321.00 | 304.00 | 304.00 | 321.00 | 46,168 |
2021-03-17 | 321.00 | 321.00 | 317.00 | 321.00 | 31,382 |
2021-03-16 | 321.00 | 321.00 | 317.00 | 321.00 | 32,244 |
2021-03-15 | 321.00 | 321.00 | 317.00 | 321.00 | 52,767 |
2021-03-12 | 321.00 | 321.00 | 317.00 | 321.00 | 27,131 |
2021-03-11 | 322.50 | 333.00 | 333.00 | 321.00 | 60,899 |
2021-03-10 | 315.00 | 322.50 | 310.00 | 322.50 | 44,883 |
2021-03-09 | 308.50 | 315.00 | 305.00 | 315.00 | 36,568 |
2021-03-08 | 307.00 | 308.50 | 302.00 | 308.50 | 46,567 |
2021-03-05 | 307.00 | 307.00 | 302.00 | 307.00 | 16,053 |
2021-03-04 | 307.00 | 325.00 | 325.00 | 307.00 | 53,009 |
2021-03-03 | 308.50 | 308.50 | 305.00 | 308.50 | 55,156 |
2021-03-02 | 308.50 | 308.50 | 305.00 | 308.50 | 56,572 |
2021-03-01 | 308.50 | 315.00 | 315.00 | 308.50 | 83,385 |
2021-02-26 | 315.00 | 315.00 | 308.50 | 308.50 | 46,048 |
2021-02-25 | 316.50 | 316.50 | 313.00 | 316.50 | 44,990 |
2021-02-24 | 316.50 | 316.50 | 313.00 | 316.50 | 19,652 |
2021-02-23 | 320.00 | 317.00 | 316.50 | 316.50 | 27,683 |
2021-02-22 | 320.00 | 320.00 | 315.00 | 320.00 | 46,000 |
2021-02-19 | 320.00 | 320.00 | 315.00 | 320.00 | 65,013 |
2021-02-18 | 320.00 | 321.00 | 315.00 | 320.00 | 60,260 |
2021-02-17 | 321.00 | 325.00 | 325.00 | 325.00 | 43,255 |
2021-02-16 | 314.00 | 321.00 | 310.00 | 321.00 | 104,083 |
2021-02-15 | 306.00 | 314.00 | 302.00 | 314.00 | 52,936 |
2021-02-12 | 306.00 | 306.00 | 302.00 | 306.00 | 62,667 |
2021-02-11 | 306.00 | 302.00 | 302.00 | 306.00 | 31,681 |
2021-02-10 | 306.00 | 306.00 | 302.00 | 306.00 | 17,234 |
2021-02-09 | 306.00 | 306.00 | 302.00 | 306.00 | 41,064 |
2021-02-08 | 304.50 | 306.00 | 301.00 | 306.00 | 83,400 |
2021-02-05 | 304.00 | 304.50 | 300.00 | 304.50 | 59,570 |
2021-02-04 | 304.00 | 304.00 | 300.00 | 304.00 | 29,638 |
2021-02-03 | 300.00 | 304.00 | 302.00 | 304.00 | 44,709 |
2021-02-02 | 298.50 | 300.00 | 295.00 | 300.00 | 46,672 |
2021-02-01 | 298.00 | 304.00 | 295.00 | 295.00 | 48,793 |
2021-01-29 | 298.50 | 299.50 | 296.00 | 298.00 | 65,883 |
2021-01-28 | 305.00 | 305.00 | 298.50 | 298.50 | 54,188 |
2021-01-27 | 314.00 | 314.00 | 306.00 | 306.00 | 43,060 |
2021-01-26 | 314.00 | 314.00 | 310.00 | 314.00 | 26,594 |
2021-01-25 | 316.00 | 316.00 | 314.00 | 314.00 | 38,757 |
2021-01-22 | 317.00 | 317.00 | 314.00 | 316.00 | 38,695 |
2021-01-21 | 317.50 | 317.50 | 315.00 | 317.00 | 97,600 |
2021-01-20 | 322.00 | 322.00 | 317.00 | 317.50 | 48,745 |
2021-01-19 | 326.00 | 326.00 | 322.00 | 322.50 | 49,617 |
2021-01-18 | 331.00 | 331.00 | 326.00 | 326.00 | 34,471 |
2021-01-15 | 331.00 | 331.00 | 327.00 | 331.00 | 21,795 |
2021-01-14 | 331.00 | 332.00 | 327.00 | 331.00 | 17,477 |
2021-01-13 | 332.00 | 329.00 | 329.00 | 332.00 | 14,925 |
2021-01-12 | 334.00 | 334.00 | 330.00 | 332.00 | 28,902 |
2021-01-11 | 335.00 | 352.00 | 332.00 | 336.00 | 159,931 |
2021-01-08 | 335.00 | 335.00 | 332.00 | 335.00 | 24,549 |
2021-01-07 | 333.00 | 335.00 | 330.00 | 335.00 | 62,384 |
2021-01-06 | 331.50 | 332.50 | 328.00 | 332.50 | 23,866 |
2021-01-05 | 330.00 | 331.50 | 326.00 | 331.50 | 58,949 |
2021-01-04 | 322.50 | 335.00 | 328.00 | 328.00 | 98,354 |
2020-12-31 | 324.00 | 324.00 | 320.00 | 322.50 | 18,789 |
2020-12-30 | 322.50 | 324.00 | 320.00 | 324.00 | 26,317 |
2020-12-29 | 314.00 | 322.50 | 310.00 | 322.50 | 41,781 |
2020-12-24 | 306.00 | 314.00 | 307.00 | 314.00 | 27,457 |
2020-12-23 | 319.00 | 319.00 | 300.00 | 306.00 | 42,981 |
2020-12-22 | 303.00 | 303.00 | 300.00 | 303.00 | 46,028 |
2020-12-21 | 307.50 | 307.50 | 303.00 | 303.00 | 56,200 |
2020-12-18 | 308.50 | 308.50 | 305.00 | 308.50 | 25,293 |
2020-12-17 | 308.50 | 311.00 | 311.00 | 311.00 | 37,484 |
2020-12-16 | 306.50 | 308.50 | 303.00 | 308.50 | 39,691 |
2020-12-15 | 310.50 | 315.00 | 308.00 | 308.00 | 32,038 |
2020-12-14 | 310.00 | 310.50 | 307.00 | 310.50 | 39,172 |
2020-12-11 | 310.00 | 310.00 | 308.00 | 310.00 | 23,742 |
2020-12-10 | 320.00 | 320.00 | 310.00 | 310.00 | 20,825 |
2020-12-09 | 314.00 | 318.00 | 310.00 | 318.00 | 45,642 |
2020-12-08 | 314.00 | 318.00 | 314.00 | 314.00 | 9,050 |
2020-12-07 | 314.00 | 314.00 | 310.00 | 314.00 | 45,078 |
2020-12-04 | 312.50 | 313.50 | 310.00 | 313.50 | 18,736 |
2020-12-03 | 312.50 | 313.50 | 310.00 | 312.50 | 18,142 |
2020-12-02 | 312.50 | 312.50 | 310.00 | 312.50 | 41,784 |
2020-12-01 | 312.50 | 318.00 | 318.00 | 318.00 | 51,258 |
2020-11-30 | 310.50 | 312.50 | 307.00 | 312.50 | 52,468 |
2020-11-27 | 311.00 | 311.00 | 307.00 | 310.50 | 23,416 |
2020-11-26 | 311.00 | 311.00 | 307.00 | 311.00 | 49,351 |
2020-11-25 | 309.00 | 311.00 | 305.00 | 311.00 | 23,781 |
2020-11-24 | 304.00 | 309.00 | 300.00 | 309.00 | 84,269 |
2020-11-23 | 304.00 | 304.00 | 300.00 | 304.00 | 73,071 |
2020-11-20 | 304.00 | 304.00 | 300.00 | 304.00 | 45,534 |
2020-11-19 | 304.00 | 304.50 | 300.00 | 304.00 | 23,753 |
2020-11-18 | 303.50 | 304.50 | 300.00 | 304.50 | 83,071 |
2020-11-17 | 304.00 | 304.00 | 300.00 | 303.50 | 58,196 |
2020-11-16 | 294.00 | 304.00 | 290.00 | 304.00 | 83,700 |
2020-11-13 | 285.00 | 294.00 | 282.00 | 294.00 | 91,154 |
2020-11-12 | 285.00 | 285.00 | 282.00 | 285.00 | 32,714 |
2020-11-11 | 276.00 | 285.00 | 272.00 | 285.00 | 29,642 |
2020-11-10 | 273.50 | 276.00 | 270.00 | 276.00 | 29,149 |
2020-11-09 | 261.00 | 273.50 | 258.00 | 273.50 | 72,630 |
2020-11-06 | 256.00 | 261.00 | 252.00 | 261.00 | 15,673 |
2020-11-05 | 254.00 | 256.00 | 250.00 | 256.00 | 15,973 |
2020-11-04 | 254.00 | 255.00 | 252.00 | 254.00 | 16,536 |
2020-11-03 | 254.00 | 256.00 | 250.00 | 255.00 | 41,559 |
2020-11-02 | 257.00 | 257.00 | 254.00 | 254.00 | 35,223 |
2020-10-30 | 257.00 | 257.00 | 256.00 | 257.00 | 17,532 |
2020-10-29 | 256.50 | 257.00 | 256.00 | 257.00 | 37,425 |
2020-10-28 | 257.00 | 257.00 | 256.00 | 256.50 | 71,817 |
2020-10-27 | 258.00 | 258.00 | 256.00 | 257.00 | 17,250 |
2020-10-26 | 258.00 | 258.00 | 256.00 | 258.00 | 46,674 |
2020-10-23 | 260.00 | 260.50 | 257.00 | 258.00 | 32,895 |
2020-10-22 | 262.50 | 262.50 | 260.00 | 260.50 | 16,414 |
2020-10-21 | 266.50 | 267.00 | 262.50 | 262.50 | 24,291 |
2020-10-20 | 269.50 | 270.00 | 266.50 | 266.50 | 25,189 |
2020-10-16 | 270.00 | 271.00 | 267.00 | 270.00 | 10,317 |
2020-10-15 | 274.50 | 274.50 | 270.00 | 270.00 | 55,204 |
2020-10-14 | 271.00 | 274.50 | 267.00 | 274.50 | 20,082 |
2020-10-13 | 266.00 | 271.00 | 262.00 | 271.00 | 91,987 |
2020-10-12 | 258.50 | 266.00 | 255.00 | 266.00 | 64,509 |
2020-10-09 | 253.00 | 259.00 | 250.00 | 258.50 | 55,216 |
2020-10-08 | 253.00 | 253.00 | 250.00 | 253.00 | 24,896 |
2020-10-07 | 254.00 | 254.00 | 250.00 | 253.00 | 11,819 |
2020-10-06 | 253.00 | 253.00 | 250.00 | 253.00 | 17,146 |
2020-10-05 | 248.50 | 252.50 | 248.50 | 252.50 | 23,968 |
2020-10-02 | 244.00 | 249.00 | 240.00 | 248.50 | 85,207 |
2020-10-01 | 244.50 | 244.50 | 241.00 | 244.50 | 59,971 |
2020-09-30 | 244.50 | 244.50 | 241.00 | 244.50 | 52,458 |
2020-09-29 | 244.50 | 244.50 | 241.00 | 244.50 | 16,660 |
2020-09-28 | 251.50 | 251.50 | 244.50 | 244.50 | 49,562 |
2020-09-25 | 251.50 | 251.50 | 251.50 | 251.50 | 2,855 |
2020-09-24 | 253.00 | 253.00 | 251.50 | 251.50 | 5,097 |
2020-09-23 | 252.50 | 253.00 | 250.00 | 253.00 | 26,847 |
2020-09-22 | 255.00 | 255.50 | 252.00 | 252.50 | 22,251 |
2020-09-21 | 264.50 | 264.50 | 255.50 | 255.50 | 20,251 |
2020-09-18 | 266.00 | 266.00 | 262.00 | 264.50 | 15,693 |
2020-09-17 | 266.00 | 266.00 | 266.00 | 266.00 | 8,613 |
2020-09-16 | 266.00 | 266.00 | 262.00 | 266.00 | 7,143 |
2020-09-15 | 268.00 | 262.00 | 262.00 | 262.00 | 80,379 |
2020-09-14 | 268.00 | 268.00 | 268.00 | 268.00 | 24,890 |
2020-09-11 | 268.00 | 268.00 | 268.00 | 268.00 | 106,310 |
2020-09-10 | 268.00 | 268.00 | 268.00 | 272.00 | 18,706 |
2020-09-09 | 271.00 | 272.00 | 267.00 | 272.00 | 28,858 |
2020-09-08 | 257.50 | 271.50 | 257.50 | 271.00 | 56,577 |
2020-09-07 | 255.50 | 257.50 | 255.50 | 257.50 | 11,193 |
2020-09-04 | 253.50 | 255.50 | 253.50 | 255.50 | 24,481 |
2020-09-03 | 253.50 | 253.50 | 253.50 | 253.50 | 26,922 |
2020-09-02 | 250.50 | 256.00 | 250.50 | 253.50 | 54,563 |
2020-09-01 | 250.50 | 250.50 | 250.50 | 250.50 | 40,701 |
2020-08-28 | 250.50 | 250.50 | 248.00 | 250.50 | 9,576 |
2020-08-27 | 250.50 | 250.50 | 250.50 | 250.50 | 40,417 |
2020-08-26 | 250.50 | 250.50 | 250.50 | 250.50 | 27,381 |
2020-08-25 | 250.50 | 250.50 | 250.50 | 250.50 | 93,734 |
2020-08-24 | 254.50 | 254.50 | 250.50 | 250.50 | 78,590 |
2020-08-21 | 254.50 | 254.50 | 254.50 | 254.50 | 52,630 |
2020-08-20 | 259.50 | 259.50 | 254.50 | 254.50 | 24,717 |
2020-08-19 | 260.50 | 261.50 | 255.00 | 260.00 | 74,777 |
2020-08-18 | 260.50 | 260.50 | 260.50 | 260.50 | 51,683 |
2020-08-17 | 260.50 | 260.50 | 260.50 | 260.50 | 51,250 |
2020-08-14 | 262.50 | 262.50 | 260.00 | 260.50 | 43,465 |
2020-08-13 | 272.50 | 272.50 | 260.00 | 261.50 | 106,248 |
2020-08-12 | 273.00 | 273.00 | 272.50 | 272.50 | 283,580 |
2020-08-11 | 245.50 | 274.00 | 245.50 | 273.00 | 289,181 |
2020-08-10 | 242.00 | 245.50 | 242.00 | 245.50 | 79,707 |
2020-08-07 | 242.00 | 242.00 | 242.00 | 242.00 | 42,995 |
2020-08-06 | 242.00 | 242.00 | 242.00 | 242.00 | 49,416 |
2020-08-05 | 239.50 | 242.00 | 239.50 | 242.00 | 26,044 |
2020-08-04 | 239.50 | 239.50 | 239.50 | 239.50 | 26,032 |
2020-08-03 | 239.00 | 239.50 | 239.00 | 239.50 | 24,695 |
2020-07-31 | 239.00 | 239.00 | 239.00 | 239.00 | 15,617 |
2020-07-30 | 248.50 | 248.50 | 237.00 | 239.00 | 22,281 |
2020-07-29 | 237.50 | 239.00 | 237.00 | 239.00 | 33,634 |
2020-07-28 | 239.00 | 239.00 | 239.00 | 239.00 | 12,739 |
2020-07-27 | 235.50 | 239.50 | 235.50 | 239.00 | 36,903 |
2020-07-24 | 235.50 | 235.50 | 235.50 | 235.50 | 49,601 |
2020-07-23 | 232.00 | 235.50 | 232.00 | 235.50 | 51,851 |
2020-07-22 | 232.00 | 232.00 | 232.00 | 232.00 | 62,849 |
2020-07-21 | 232.00 | 232.00 | 232.00 | 232.00 | 48,958 |
2020-07-20 | 230.00 | 232.00 | 230.00 | 230.00 | 61,781 |
2020-07-17 | 230.00 | 230.00 | 230.00 | 230.00 | 23,859 |
2020-07-16 | 230.00 | 230.00 | 230.00 | 230.00 | 33,876 |
2020-07-15 | 230.00 | 230.00 | 230.00 | 230.00 | 21,531 |
2020-07-14 | 232.50 | 232.50 | 232.50 | 232.50 | 22,378 |
2020-07-13 | 232.50 | 232.50 | 232.50 | 232.50 | 27,665 |
2020-07-10 | 237.50 | 237.50 | 232.50 | 232.50 | 14,601 |
2020-07-09 | 237.50 | 237.50 | 237.50 | 237.50 | 17,290 |
2020-07-08 | 235.00 | 237.50 | 235.00 | 237.50 | 36,861 |
2020-07-07 | 235.00 | 235.00 | 235.00 | 235.00 | 18,429 |
2020-07-06 | 235.00 | 235.00 | 235.00 | 235.00 | 53,662 |
2020-07-03 | 250.00 | 240.00 | 230.00 | 235.00 | 76,298 |
2020-07-02 | 250.00 | 250.50 | 230.00 | 250.00 | 81,541 |
2020-07-01 | 250.00 | 250.00 | 250.00 | 250.00 | 24,017 |
2020-06-30 | 250.00 | 250.00 | 250.00 | 250.00 | 32,478 |
2020-06-29 | 250.00 | 250.00 | 250.00 | 250.00 | 24,215 |
2020-06-26 | 250.00 | 250.00 | 250.00 | 250.00 | 21,637 |
2020-06-25 | 262.50 | 262.50 | 260.00 | 262.50 | 2,643 |
2020-06-24 | 251.50 | 269.00 | 245.00 | 269.00 | 5,044 |
2020-06-23 | 266.50 | 269.00 | 266.50 | 269.00 | 21,837 |
2020-06-22 | 266.50 | 266.50 | 266.50 | 266.50 | 15,605 |
2020-06-19 | 269.00 | 269.00 | 266.50 | 266.50 | 44,916 |
2020-06-18 | 266.50 | 269.00 | 266.50 | 269.00 | 22,938 |
2020-06-17 | 261.50 | 266.50 | 261.50 | 261.50 | 40,393 |
2020-06-16 | 256.50 | 261.50 | 256.50 | 261.50 | 7,406 |
2020-06-15 | 261.50 | 261.50 | 251.50 | 256.50 | 23,717 |
2020-06-12 | 266.50 | 266.50 | 255.00 | 264.00 | 23,594 |
2020-06-11 | 269.00 | 269.00 | 266.50 | 266.50 | 7,278 |
2020-06-10 | 275.00 | 277.00 | 275.00 | 277.00 | 22,110 |
2020-06-09 | 272.50 | 275.00 | 272.50 | 275.00 | 39,379 |
2020-06-08 | 265.00 | 272.50 | 265.00 | 272.50 | 51,540 |
2020-06-05 | 260.00 | 265.00 | 260.00 | 265.00 | 28,928 |
2020-06-04 | 270.00 | 270.00 | 257.50 | 260.00 | 34,398 |
2020-06-03 | 265.00 | 270.00 | 265.00 | 270.00 | 35,592 |
2020-06-02 | 265.00 | 265.00 | 265.00 | 265.00 | 14,803 |
2020-06-01 | 265.00 | 265.00 | 265.00 | 265.00 | 8,535 |
2020-05-29 | 265.00 | 265.00 | 265.00 | 265.00 | 11,745 |
2020-05-28 | 262.50 | 265.00 | 262.50 | 265.00 | 9,334 |
2020-05-27 | 257.50 | 262.50 | 257.50 | 257.50 | 13,325 |
2020-05-26 | 255.00 | 260.00 | 255.00 | 257.50 | 61,217 |
2020-05-22 | 260.00 | 260.00 | 260.00 | 260.00 | 3,366 |
2020-05-21 | 260.00 | 260.00 | 260.00 | 260.00 | 31,172 |
2020-05-20 | 265.00 | 265.00 | 260.00 | 260.00 | 23,632 |
2020-05-19 | 260.00 | 265.00 | 230.00 | 265.00 | 24,945 |
2020-05-18 | 262.50 | 265.00 | 262.50 | 262.50 | 19,232 |
2020-05-15 | 262.50 | 262.50 | 262.50 | 262.50 | 22,538 |
2020-05-14 | 275.00 | 275.00 | 260.00 | 262.50 | 20,432 |
2020-05-13 | 275.00 | 275.00 | 275.00 | 275.00 | 25,582 |
2020-05-12 | 280.00 | 280.00 | 275.00 | 275.00 | 24,337 |
2020-05-11 | 280.00 | 280.00 | 280.00 | 280.00 | 5,983 |
2020-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 25,677 |
2020-05-06 | 277.50 | 280.00 | 277.50 | 280.00 | 22,870 |
2020-05-05 | 275.00 | 277.50 | 275.00 | 277.50 | 16,435 |
2020-05-04 | 280.00 | 280.00 | 275.00 | 275.00 | 11,887 |
2020-05-01 | 280.00 | 280.00 | 280.00 | 280.00 | 11,530 |
2020-04-30 | 280.00 | 280.00 | 280.00 | 280.00 | 23,863 |
2020-04-29 | 275.00 | 280.00 | 250.00 | 280.00 | 18,295 |
2020-04-28 | 275.00 | 277.50 | 272.50 | 275.00 | 18,980 |
2020-04-27 | 272.50 | 275.00 | 272.50 | 275.00 | 13,425 |
2020-04-24 | 276.50 | 276.50 | 272.50 | 272.50 | 3,555 |
2020-04-23 | 280.00 | 280.00 | 275.00 | 276.50 | 20,538 |
2020-04-22 | 277.50 | 280.00 | 277.50 | 277.50 | 2,547 |
2020-04-21 | 280.00 | 280.00 | 277.50 | 277.50 | 13,319 |
2020-04-20 | 280.00 | 280.00 | 280.00 | 280.00 | 15,686 |
2020-04-17 | 277.50 | 280.00 | 277.50 | 280.00 | 8,714 |
2020-04-16 | 280.00 | 280.00 | 272.50 | 277.50 | 16,469 |
2020-04-15 | 285.00 | 285.00 | 280.00 | 280.00 | 34,118 |
2020-04-14 | 282.50 | 282.50 | 282.50 | 282.50 | 16,871 |
2020-04-09 | 280.00 | 282.50 | 280.00 | 282.50 | 12,692 |
2020-04-08 | 275.00 | 280.00 | 275.00 | 280.00 | 14,955 |
2020-04-07 | 270.00 | 277.50 | 270.00 | 270.00 | 11,040 |
2020-04-06 | 250.00 | 270.00 | 225.00 | 262.50 | 19,119 |
2020-04-03 | 262.50 | 262.50 | 260.00 | 262.50 | 2,678 |
2020-04-03 | 262.50 | 262.50 | 260.00 | 262.50 | 5,207 |
2020-04-02 | 262.50 | 262.50 | 262.50 | 262.50 | 47,301 |
2020-04-02 | 262.50 | 262.50 | 262.50 | 262.50 | 9,341 |
2020-04-01 | 265.00 | 262.50 | 262.50 | 262.50 | 3,712 |
2020-04-01 | 265.00 | 265.00 | 225.00 | 265.00 | 3,712 |
2020-03-31 | 254.50 | 230.00 | 230.00 | 254.50 | 16,083 |
2020-03-30 | 254.50 | 254.50 | 252.00 | 254.50 | 9,407 |
2020-03-27 | 254.50 | 254.50 | 249.50 | 254.50 | 9,404 |
2020-03-26 | 257.50 | 257.50 | 215.00 | 250.00 | 4,610 |
2020-03-25 | 230.00 | 246.50 | 200.00 | 230.00 | 38,581 |
2020-03-24 | 216.50 | 227.50 | 180.00 | 215.50 | 7,375 |
2020-03-23 | 245.00 | 245.00 | 210.00 | 244.00 | 23,263 |
2020-03-20 | 230.00 | 243.50 | 210.00 | 235.00 | 24,435 |
2020-03-19 | 257.50 | 257.50 | 225.00 | 242.50 | 20,784 |
2020-03-18 | 265.00 | 265.00 | 260.00 | 272.50 | 0 |
2020-03-17 | 285.00 | 285.00 | 285.00 | 285.00 | 8,263 |
2020-03-16 | 326.50 | 326.50 | 295.00 | 330.00 | 13,566 |
2020-03-13 | 318.00 | 325.00 | 318.00 | 317.50 | 24,372 |
2020-03-12 | 327.00 | 327.00 | 304.00 | 343.50 | 11,424 |
2020-03-11 | 338.50 | 341.00 | 338.50 | 338.50 | 4,907 |
2020-03-10 | 322.50 | 343.50 | 322.50 | 319.00 | 29,182 |
2020-03-09 | 334.00 | 334.00 | 320.00 | 339.00 | 7,542 |
2020-03-06 | 347.00 | 342.50 | 339.00 | 339.00 | 16,834 |
2020-03-05 | 354.00 | 354.00 | 352.00 | 353.00 | 62,675 |
2020-03-04 | 347.50 | 352.00 | 343.50 | 347.50 | 32,135 |
2020-03-03 | 333.00 | 343.50 | 333.00 | 333.00 | 24,526 |
2020-02-28 | 338.00 | 338.00 | 332.00 | 357.50 | 76,093 |
2020-02-27 | 366.00 | 366.00 | 357.00 | 370.00 | 25,562 |
2020-02-26 | 383.50 | 362.00 | 353.00 | 383.50 | 69,577 |
2020-02-25 | 392.00 | 392.50 | 392.00 | 392.00 | 21,930 |
2020-02-24 | 407.50 | 407.50 | 392.00 | 408.50 | 35,801 |
2020-02-21 | 409.00 | 409.00 | 407.50 | 408.50 | 9,031 |
2020-02-20 | 409.00 | 409.00 | 409.00 | 409.00 | 24,591 |
2020-02-19 | 407.50 | 409.00 | 407.50 | 409.00 | 60,616 |
2020-02-18 | 407.50 | 407.50 | 407.50 | 407.50 | 29,063 |
2020-02-17 | 407.50 | 408.50 | 407.50 | 408.50 | 13,327 |
2020-02-14 | 405.50 | 408.50 | 405.50 | 407.50 | 9,645 |
2020-02-13 | 409.50 | 409.50 | 405.50 | 405.50 | 26,618 |
2020-02-12 | 410.00 | 411.00 | 405.50 | 405.50 | 34,532 |
2020-02-11 | 409.50 | 410.00 | 409.50 | 410.00 | 18,543 |
2020-02-10 | 410.00 | 410.00 | 409.50 | 409.50 | 35,237 |
2020-02-07 | 411.00 | 411.00 | 410.00 | 410.00 | 32,629 |
2020-02-06 | 411.50 | 411.50 | 411.00 | 411.00 | 9,147 |
2020-02-05 | 411.50 | 412.00 | 411.50 | 411.50 | 13,103 |
2020-02-04 | 411.50 | 411.50 | 411.50 | 411.50 | 28,027 |
2020-02-03 | 411.50 | 412.00 | 411.50 | 411.50 | 30,936 |
2020-01-31 | 411.50 | 411.50 | 411.50 | 411.50 | 6,765 |
2020-01-30 | 411.50 | 411.50 | 411.50 | 411.50 | 35,865 |
2020-01-29 | 411.50 | 411.50 | 411.50 | 411.50 | 48,693 |
2020-01-28 | 412.00 | 418.00 | 411.50 | 411.50 | 37,416 |
2020-01-27 | 414.00 | 414.00 | 411.50 | 411.50 | 26,768 |
2020-01-24 | 414.00 | 414.00 | 414.00 | 414.00 | 41,361 |
2020-01-23 | 414.00 | 414.00 | 414.00 | 414.00 | 26,300 |
2020-01-22 | 412.00 | 414.00 | 412.00 | 414.00 | 24,767 |
2020-01-21 | 413.50 | 413.50 | 412.00 | 412.00 | 38,030 |
2020-01-20 | 413.50 | 417.00 | 417.00 | 413.50 | 19,870 |
2020-01-17 | 412.50 | 413.50 | 412.50 | 413.50 | 38,237 |
2020-01-16 | 411.50 | 412.50 | 411.50 | 412.50 | 15,432 |
2020-01-15 | 412.50 | 412.50 | 411.50 | 411.50 | 11,893 |
2020-01-14 | 411.50 | 412.50 | 411.50 | 412.50 | 28,697 |
2020-01-13 | 411.50 | 411.50 | 411.50 | 411.50 | 31,445 |
2020-01-10 | 412.50 | 412.50 | 411.50 | 411.50 | 19,737 |
2020-01-09 | 411.50 | 412.50 | 411.50 | 412.50 | 16,279 |
2020-01-08 | 412.50 | 412.50 | 411.50 | 411.50 | 19,232 |
2020-01-07 | 411.50 | 413.00 | 411.00 | 412.50 | 51,508 |
2020-01-06 | 410.50 | 411.50 | 410.50 | 411.50 | 27,752 |
2020-01-03 | 410.50 | 410.50 | 409.00 | 410.50 | 23,906 |
2020-01-02 | 406.00 | 410.50 | 406.00 | 410.50 | 48,042 |
2019-12-31 | 406.00 | 406.00 | 406.00 | 406.00 | 8,070 |
2019-12-30 | 402.00 | 406.00 | 402.00 | 406.00 | 45,736 |
2019-12-27 | 399.50 | 402.00 | 395.00 | 402.00 | 32,663 |
2019-12-24 | 399.50 | 399.50 | 399.50 | 399.50 | 26,439 |
2019-12-23 | 399.50 | 399.50 | 399.50 | 399.50 | 67,695 |
2019-12-20 | 399.50 | 399.50 | 399.50 | 399.50 | 32,588 |
2019-12-19 | 399.50 | 399.50 | 399.50 | 399.50 | 44,547 |
2019-12-18 | 399.50 | 399.50 | 399.50 | 399.50 | 47,965 |
2019-12-17 | 399.00 | 400.00 | 399.00 | 399.50 | 49,476 |
2019-12-16 | 385.00 | 399.00 | 385.00 | 399.00 | 125,837 |
2019-12-13 | 375.50 | 386.00 | 384.50 | 385.00 | 115,271 |
2019-12-12 | 372.00 | 372.50 | 372.00 | 372.50 | 8,500 |
2019-12-11 | 372.00 | 372.00 | 367.00 | 372.00 | 17,440 |
2019-12-10 | 375.50 | 376.00 | 372.00 | 372.00 | 23,660 |
2019-12-09 | 376.00 | 376.00 | 375.50 | 375.50 | 8,032 |
2019-12-06 | 372.00 | 375.50 | 372.00 | 372.50 | 7,636 |
2019-12-05 | 376.50 | 376.50 | 372.50 | 378.50 | 3,200 |
2019-12-04 | 381.00 | 382.50 | 378.50 | 378.50 | 38,248 |
2019-12-03 | 385.00 | 385.00 | 379.50 | 381.00 | 17,116 |
2019-12-02 | 385.00 | 385.50 | 385.00 | 385.00 | 39,459 |
2019-11-29 | 386.00 | 386.00 | 385.00 | 385.00 | 11,155 |
2019-11-28 | 385.50 | 390.00 | 390.00 | 386.00 | 28,567 |
2019-11-27 | 385.00 | 385.50 | 385.00 | 385.50 | 11,167 |
2019-11-26 | 385.00 | 385.00 | 385.00 | 385.00 | 20,784 |
2019-11-25 | 385.00 | 385.00 | 385.00 | 385.00 | 29,994 |
2019-11-22 | 385.00 | 385.00 | 385.00 | 385.00 | 34,125 |
2019-11-21 | 386.50 | 386.50 | 385.00 | 385.00 | 33,123 |
2019-11-20 | 385.00 | 386.50 | 385.00 | 386.50 | 28,083 |
2019-11-19 | 378.00 | 385.00 | 378.00 | 385.00 | 28,235 |
2019-11-18 | 371.50 | 378.00 | 370.00 | 378.00 | 28,593 |
2019-11-15 | 369.50 | 371.50 | 369.50 | 371.50 | 18,144 |
2019-11-14 | 368.00 | 369.50 | 368.00 | 369.50 | 30,729 |
2019-11-13 | 366.50 | 368.00 | 366.50 | 368.00 | 23,241 |
2019-11-12 | 357.50 | 366.50 | 357.50 | 366.50 | 25,025 |
2019-11-11 | 357.50 | 358.00 | 357.50 | 357.50 | 10,771 |
2019-11-08 | 357.50 | 357.50 | 357.50 | 357.50 | 11,445 |
2019-11-07 | 357.50 | 357.50 | 357.50 | 357.50 | 10,858 |
2019-11-06 | 357.50 | 357.50 | 357.50 | 357.50 | 14,501 |
2019-11-05 | 357.50 | 357.50 | 357.50 | 357.50 | 6,576 |
2019-11-04 | 357.00 | 357.50 | 357.00 | 357.50 | 16,527 |
2019-11-01 | 356.50 | 356.50 | 356.00 | 356.00 | 0 |
2019-10-31 | 356.50 | 356.50 | 356.00 | 356.00 | 17,306 |
2019-10-30 | 356.50 | 356.50 | 356.50 | 356.50 | 9,849 |
2019-10-29 | 356.50 | 356.50 | 356.50 | 356.50 | 5,516 |
2019-10-28 | 356.50 | 356.50 | 356.50 | 356.50 | 26,296 |
2019-10-25 | 356.00 | 359.00 | 359.00 | 356.50 | 7,387 |
2019-10-24 | 356.00 | 356.00 | 356.00 | 356.00 | 17,021 |
2019-10-23 | 356.50 | 356.50 | 354.00 | 356.00 | 18,927 |
2019-10-22 | 356.00 | 359.00 | 359.00 | 356.50 | 27,250 |
2019-10-21 | 350.50 | 355.50 | 350.50 | 355.50 | 39,907 |
2019-10-18 | 346.50 | 350.50 | 346.50 | 350.50 | 33,491 |
2019-10-17 | 343.50 | 346.50 | 343.50 | 346.50 | 58,533 |
2019-10-16 | 342.50 | 343.50 | 342.50 | 343.50 | 30,607 |
2019-10-15 | 334.50 | 342.50 | 334.50 | 342.50 | 33,537 |
2019-10-14 | 334.50 | 334.50 | 334.50 | 334.50 | 53,851 |
2019-10-11 | 332.50 | 334.50 | 332.00 | 334.50 | 51,128 |
2019-10-10 | 334.50 | 334.50 | 332.50 | 332.50 | 8,381 |
2019-10-09 | 337.00 | 337.00 | 334.50 | 334.50 | 43,048 |
2019-10-08 | 337.00 | 339.00 | 337.00 | 337.00 | 11,771 |
2019-10-07 | 338.00 | 340.50 | 337.00 | 337.00 | 17,423 |
2019-10-04 | 337.50 | 338.00 | 337.50 | 338.00 | 16,606 |
2019-10-03 | 338.50 | 338.50 | 337.50 | 337.50 | 8,578 |
2019-10-02 | 344.50 | 344.50 | 338.50 | 338.50 | 52,484 |
2019-10-01 | 344.00 | 344.50 | 344.00 | 344.50 | 22,330 |
2019-09-30 | 344.00 | 344.00 | 344.00 | 344.00 | 28,248 |
2019-09-27 | 344.00 | 344.00 | 344.00 | 344.00 | 22,707 |
2019-09-26 | 340.50 | 344.00 | 340.50 | 344.00 | 11,089 |
2019-09-25 | 342.50 | 342.50 | 340.50 | 340.50 | 27,504 |
2019-09-24 | 343.00 | 343.00 | 342.50 | 342.50 | 5,792 |
2019-09-23 | 342.50 | 343.00 | 342.50 | 343.00 | 50,671 |
2019-09-20 | 342.50 | 342.50 | 342.50 | 342.50 | 18,174 |
2019-09-19 | 344.00 | 344.00 | 342.50 | 342.50 | 13,016 |
2019-09-18 | 345.00 | 346.00 | 344.00 | 344.00 | 22,664 |
2019-09-17 | 344.00 | 345.00 | 344.00 | 345.00 | 15,580 |
2019-09-16 | 344.00 | 344.00 | 344.00 | 344.00 | 20,633 |
2019-09-13 | 344.00 | 344.00 | 340.00 | 344.00 | 12,201 |
2019-09-12 | 341.50 | 344.00 | 341.50 | 344.00 | 18,712 |
2019-09-11 | 344.50 | 345.00 | 344.50 | 345.00 | 67,096 |
2019-09-10 | 340.50 | 344.50 | 340.50 | 344.50 | 37,057 |
2019-09-09 | 340.50 | 344.00 | 344.00 | 340.50 | 16,453 |
2019-09-06 | 340.50 | 341.00 | 340.00 | 340.00 | 19,168 |
2019-09-05 | 340.50 | 340.50 | 340.50 | 340.50 | 17,340 |
2019-09-04 | 335.00 | 340.00 | 335.00 | 340.00 | 6,411 |
2019-09-03 | 336.00 | 336.00 | 335.00 | 335.00 | 11,242 |
2019-09-02 | 335.50 | 336.00 | 335.50 | 336.00 | 15,435 |
2019-08-30 | 335.00 | 335.50 | 335.00 | 335.50 | 7,675 |
2019-08-29 | 335.50 | 337.50 | 331.00 | 337.00 | 7,803 |
2019-08-28 | 336.50 | 337.00 | 336.50 | 337.00 | 7,151 |
2019-08-27 | 337.50 | 337.50 | 336.50 | 336.50 | 7,539 |
2019-08-23 | 337.00 | 337.50 | 337.00 | 337.00 | 27,432 |
2019-08-22 | 337.50 | 337.50 | 337.00 | 337.00 | 23,997 |
2019-08-21 | 334.50 | 337.50 | 334.50 | 337.50 | 10,028 |
2019-08-20 | 334.50 | 334.50 | 334.50 | 334.50 | 41,385 |
2019-08-19 | 334.50 | 334.50 | 334.50 | 334.50 | 38,635 |
2019-08-16 | 334.50 | 334.50 | 334.50 | 334.50 | 11,854 |
2019-08-15 | 338.00 | 338.00 | 334.50 | 334.50 | 40,186 |
2019-08-14 | 340.50 | 341.00 | 338.00 | 338.00 | 19,650 |
2019-08-13 | 338.50 | 340.50 | 338.50 | 340.50 | 13,410 |
2019-08-12 | 338.00 | 338.50 | 338.00 | 338.50 | 15,633 |
2019-08-09 | 339.00 | 339.00 | 338.00 | 338.00 | 15,527 |
2019-08-08 | 339.00 | 339.00 | 339.00 | 339.00 | 6,538 |
2019-08-07 | 339.00 | 339.00 | 339.00 | 339.00 | 12,591 |
2019-08-06 | 339.00 | 339.00 | 339.00 | 339.00 | 39,014 |
2019-08-05 | 339.00 | 339.00 | 339.00 | 339.00 | 39,699 |
2019-08-02 | 339.50 | 339.50 | 337.50 | 339.00 | 62,185 |
2019-08-01 | 339.00 | 339.50 | 337.50 | 339.50 | 46,283 |
2019-07-31 | 346.00 | 341.00 | 341.00 | 342.00 | 77,214 |
2019-07-30 | 346.50 | 346.50 | 345.00 | 346.00 | 50,055 |
2019-07-29 | 349.50 | 349.50 | 344.00 | 346.50 | 66,802 |
2019-07-26 | 350.00 | 350.00 | 349.00 | 349.50 | 88,696 |
2019-07-25 | 352.50 | 352.50 | 350.00 | 350.00 | 37,060 |
2019-07-24 | 357.00 | 357.00 | 352.50 | 352.50 | 44,036 |
2019-07-23 | 360.50 | 360.50 | 357.00 | 357.00 | 19,499 |
2019-07-22 | 362.50 | 364.00 | 360.50 | 360.50 | 38,117 |
2019-07-19 | 367.00 | 367.00 | 363.00 | 363.00 | 14,723 |
2019-07-18 | 375.00 | 375.00 | 367.00 | 367.00 | 12,736 |
2019-07-17 | 375.00 | 375.00 | 375.00 | 375.00 | 25,253 |
2019-07-16 | 375.00 | 375.00 | 375.00 | 375.00 | 7,762 |
2019-07-15 | 375.50 | 375.50 | 375.00 | 375.00 | 26,984 |
2019-07-12 | 377.00 | 377.00 | 375.50 | 375.50 | 19,900 |
2019-07-11 | 377.50 | 377.50 | 377.00 | 377.00 | 2,795 |
2019-07-10 | 378.00 | 378.00 | 377.50 | 377.50 | 3,149 |
2019-07-09 | 378.00 | 378.00 | 378.00 | 378.00 | 10,904 |
2019-07-08 | 379.50 | 379.50 | 378.00 | 378.00 | 16,823 |
2019-07-05 | 380.00 | 380.00 | 379.50 | 379.50 | 30,315 |
2019-07-04 | 380.00 | 380.00 | 380.00 | 380.00 | 38,049 |
2019-07-03 | 377.00 | 380.00 | 377.00 | 380.00 | 37,781 |
2019-07-02 | 376.00 | 377.00 | 376.00 | 377.00 | 24,369 |
2019-07-01 | 375.50 | 376.00 | 375.50 | 376.00 | 29,646 |
2019-06-28 | 375.50 | 375.50 | 375.50 | 375.50 | 15,205 |
2019-06-27 | 375.50 | 375.50 | 375.50 | 375.50 | 4,409 |
2019-06-26 | 373.50 | 375.50 | 373.50 | 375.50 | 47,420 |
2019-06-25 | 377.00 | 377.00 | 373.50 | 373.50 | 17,048 |
2019-06-24 | 378.00 | 378.00 | 377.00 | 377.00 | 28,328 |
2019-06-21 | 380.00 | 380.00 | 378.00 | 380.00 | 14,049 |
2019-06-20 | 384.00 | 384.00 | 380.00 | 380.00 | 23,703 |
2019-06-19 | 384.00 | 385.00 | 384.00 | 384.00 | 27,331 |
2019-06-18 | 384.00 | 384.00 | 384.00 | 384.00 | 21,955 |
2019-06-17 | 385.00 | 385.00 | 384.00 | 384.00 | 28,314 |
2019-06-14 | 385.00 | 385.00 | 385.00 | 385.00 | 21,355 |
2019-06-13 | 384.00 | 385.00 | 384.00 | 385.00 | 13,004 |
2019-06-12 | 387.00 | 387.00 | 387.00 | 387.00 | 15,850 |
2019-06-11 | 386.00 | 387.00 | 386.00 | 387.00 | 10,650 |
2019-06-10 | 385.00 | 386.00 | 385.00 | 386.00 | 27,649 |
2019-06-07 | 385.50 | 385.50 | 384.00 | 385.00 | 20,829 |
2019-06-06 | 385.50 | 385.50 | 385.50 | 385.50 | 8,782 |
2019-06-05 | 385.00 | 385.50 | 385.00 | 385.50 | 15,533 |
2019-06-04 | 388.00 | 388.00 | 385.00 | 385.00 | 44,737 |
2019-06-03 | 390.50 | 393.00 | 387.50 | 388.00 | 33,684 |
2019-05-31 | 397.50 | 397.50 | 393.00 | 397.50 | 17,949 |
2019-05-30 | 397.50 | 397.50 | 397.50 | 397.50 | 14,233 |
2019-05-29 | 403.00 | 403.00 | 397.50 | 397.50 | 25,976 |
2019-05-28 | 406.00 | 406.00 | 403.00 | 403.00 | 14,064 |
2019-05-24 | 406.00 | 406.00 | 406.00 | 406.00 | 2,404 |
2019-05-23 | 407.50 | 407.50 | 406.00 | 406.00 | 19,191 |
2019-05-22 | 405.00 | 406.50 | 405.00 | 406.50 | 32,011 |
2019-05-21 | 407.50 | 407.50 | 405.00 | 405.00 | 11,754 |
2019-05-20 | 407.50 | 407.50 | 407.50 | 407.50 | 39,854 |
2019-05-17 | 407.50 | 407.50 | 402.00 | 407.50 | 8,837 |
2019-05-16 | 403.50 | 407.50 | 403.50 | 407.50 | 30,981 |
2019-05-15 | 395.00 | 403.00 | 395.00 | 403.00 | 63,872 |
2019-05-14 | 391.00 | 394.50 | 391.00 | 394.50 | 10,809 |
2019-05-13 | 389.50 | 391.00 | 388.50 | 391.00 | 47,648 |
2019-05-10 | 390.00 | 390.00 | 389.50 | 389.50 | 26,195 |
2019-05-09 | 390.50 | 390.50 | 390.00 | 390.00 | 34,212 |
2019-05-08 | 390.50 | 390.50 | 390.50 | 390.50 | 22,712 |
2019-05-07 | 391.00 | 391.00 | 390.50 | 390.50 | 18,356 |
2019-05-03 | 391.00 | 391.00 | 391.00 | 391.00 | 20,850 |
2019-05-02 | 391.00 | 391.00 | 391.00 | 391.00 | 16,039 |
2019-04-30 | 388.50 | 389.00 | 388.50 | 389.00 | 39,639 |
2019-04-29 | 375.00 | 388.50 | 375.00 | 388.50 | 57,727 |
2019-04-26 | 370.00 | 380.50 | 370.00 | 380.50 | 48,614 |
2019-04-25 | 379.00 | 382.00 | 373.00 | 379.50 | 27,976 |
2019-04-24 | 378.50 | 379.00 | 378.50 | 379.00 | 49,725 |
2019-04-23 | 377.00 | 379.00 | 377.00 | 378.50 | 57,895 |
2019-04-18 | 376.00 | 377.00 | 376.00 | 377.00 | 51,269 |
2019-04-17 | 371.00 | 376.00 | 371.00 | 376.00 | 68,330 |
2019-04-16 | 361.50 | 371.00 | 361.50 | 371.00 | 64,553 |
2019-04-15 | 359.50 | 361.50 | 359.50 | 361.50 | 27,390 |
2019-04-12 | 360.50 | 361.00 | 359.50 | 359.50 | 66,607 |
2019-04-11 | 360.50 | 360.50 | 360.50 | 360.50 | 43,444 |
2019-04-10 | 362.00 | 362.00 | 360.50 | 360.50 | 25,435 |
2019-04-09 | 362.00 | 362.00 | 362.00 | 362.00 | 22,602 |
2019-04-08 | 360.50 | 362.00 | 355.00 | 362.00 | 75,901 |
2019-04-05 | 361.50 | 361.50 | 360.50 | 360.50 | 38,630 |
2019-04-04 | 364.50 | 366.00 | 361.50 | 361.50 | 42,887 |
2019-04-03 | 362.00 | 364.50 | 357.00 | 364.50 | 50,919 |
2019-04-02 | 361.00 | 363.50 | 361.00 | 362.00 | 38,105 |
2019-04-01 | 359.00 | 361.00 | 359.00 | 361.00 | 33,945 |
2019-03-29 | 358.00 | 359.00 | 358.00 | 359.00 | 16,670 |