Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-18 | 350.00 | 354.00 | 350.00 | 352.00 | 732 |
| 2024-04-17 | 350.00 | 350.00 | 350.00 | 350.00 | 24,797 |
| 2024-04-16 | 346.00 | 352.00 | 346.00 | 350.00 | 9,958 |
| 2024-04-15 | 350.00 | 352.00 | 350.00 | 352.00 | 56,480 |
| 2024-04-12 | 350.00 | 350.00 | 344.00 | 344.00 | 17,699 |
| 2024-04-11 | 352.00 | 352.00 | 352.00 | 353.00 | 5,545 |
| 2024-04-10 | 360.00 | 362.00 | 358.00 | 355.00 | 62,258 |
| 2024-04-09 | 346.00 | 360.00 | 346.00 | 358.00 | 34,696 |
| 2024-04-08 | 340.00 | 350.00 | 340.00 | 352.00 | 114,825 |
| 2024-04-05 | 340.00 | 340.00 | 340.00 | 335.00 | 12,887 |
| 2024-04-04 | 339.00 | 339.00 | 338.00 | 338.00 | 8,499 |
| 2024-04-03 | 340.00 | 340.00 | 340.00 | 339.00 | 36,622 |
| 2024-04-02 | 344.00 | 346.00 | 344.00 | 343.00 | 35,438 |
| 2024-04-01 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2024-03-29 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2024-03-28 | 343.00 | 346.00 | 340.00 | 341.00 | 31,559 |
| 2024-03-27 | 343.00 | 344.00 | 341.00 | 341.50 | 69,682 |
| 2024-03-26 | 343.00 | 343.00 | 337.00 | 340.00 | 58,829 |
| 2024-03-25 | 337.00 | 340.00 | 335.00 | 335.00 | 27,837 |
| 2024-03-22 | 344.00 | 345.00 | 337.00 | 337.00 | 145,187 |
| 2024-03-21 | 334.00 | 344.00 | 334.00 | 340.00 | 120,411 |
| 2024-03-20 | 329.00 | 330.00 | 328.00 | 328.00 | 78,107 |
| 2024-03-19 | 335.00 | 335.00 | 329.00 | 329.00 | 168,289 |
| 2024-03-18 | 337.00 | 337.00 | 334.00 | 334.00 | 9,968 |
| 2024-03-15 | 327.00 | 327.00 | 327.00 | 327.00 | 74,694 |
| 2024-03-14 | 336.00 | 340.00 | 336.00 | 340.00 | 5,157 |
| 2024-03-13 | 336.00 | 336.00 | 336.00 | 336.00 | 55,122 |
| 2024-03-12 | 338.50 | 340.00 | 338.50 | 340.00 | 30,528 |
| 2024-03-11 | 338.00 | 338.00 | 338.00 | 338.50 | 23,670 |
| 2024-03-08 | 338.00 | 338.00 | 338.00 | 342.00 | 25,349 |
| 2024-03-07 | 340.00 | 340.00 | 338.00 | 338.00 | 136,462 |
| 2024-03-06 | 340.00 | 340.00 | 340.00 | 342.50 | 110,528 |
| 2024-03-05 | 341.00 | 341.00 | 341.00 | 339.00 | 18,097 |
| 2024-03-04 | 337.00 | 339.00 | 337.00 | 339.00 | 1,959 |
| 2024-03-01 | 335.00 | 335.50 | 335.00 | 335.50 | 39,478 |
| 2024-02-29 | 332.00 | 335.00 | 332.00 | 335.00 | 618 |
| 2024-02-28 | 332.00 | 332.00 | 332.00 | 332.00 | 12,856 |
| 2024-02-27 | 333.00 | 338.00 | 333.00 | 335.00 | 31,313 |
| 2024-02-26 | 333.00 | 333.00 | 333.00 | 335.00 | 1,185 |
| 2024-02-23 | 332.00 | 333.00 | 332.00 | 335.00 | 21,416 |
| 2024-02-22 | 327.50 | 327.50 | 327.50 | 327.50 | 20,515 |
| 2024-02-21 | 328.00 | 328.00 | 328.00 | 327.50 | 14,085 |
| 2024-02-20 | 328.00 | 328.00 | 328.00 | 330.00 | 10,887 |
| 2024-02-19 | 324.00 | 324.00 | 324.00 | 327.50 | 15,947 |
| 2024-02-16 | 327.00 | 327.00 | 327.00 | 327.50 | 14,982 |
| 2024-02-15 | 327.00 | 327.00 | 327.00 | 327.00 | 45,663 |
| 2024-02-14 | 322.50 | 322.50 | 322.50 | 322.50 | 403,106 |
| 2024-02-13 | 319.00 | 319.00 | 318.00 | 322.50 | 13,385 |
| 2024-02-12 | 322.50 | 323.00 | 322.50 | 323.00 | 20,298 |
| 2024-02-09 | 322.50 | 322.50 | 322.50 | 322.50 | 15 |
| 2024-02-08 | 322.50 | 322.50 | 322.50 | 322.50 | 0 |
| 2024-02-07 | 323.00 | 323.00 | 323.00 | 322.50 | 11,971 |
| 2024-02-06 | 318.00 | 318.00 | 318.00 | 321.00 | 17,406 |
| 2024-02-05 | 317.00 | 323.00 | 317.00 | 323.00 | 9,025 |
| 2024-02-02 | 320.00 | 320.00 | 317.00 | 317.00 | 68,884 |
| 2024-02-01 | 326.00 | 326.00 | 326.00 | 323.00 | 203 |
| 2024-01-31 | 323.00 | 323.00 | 323.00 | 323.00 | 13,778 |
| 2024-01-30 | 326.00 | 326.00 | 325.00 | 323.00 | 12,230 |
| 2024-01-29 | 329.00 | 329.00 | 318.00 | 318.00 | 7,531 |
| 2024-01-26 | 329.00 | 329.00 | 329.00 | 326.00 | 13,238 |
| 2024-01-25 | 325.50 | 326.00 | 325.50 | 326.00 | 217 |
| 2024-01-24 | 322.50 | 325.50 | 322.50 | 325.50 | 9,816 |
| 2024-01-23 | 327.00 | 327.00 | 327.00 | 322.50 | 11,742 |
| 2024-01-22 | 316.00 | 325.00 | 316.00 | 325.00 | 10,193 |
| 2024-01-19 | 316.00 | 316.00 | 316.00 | 316.00 | 113,152 |
| 2024-01-18 | 326.00 | 326.00 | 318.00 | 318.00 | 29,928 |
| 2024-01-17 | 317.00 | 323.00 | 317.00 | 323.00 | 748 |
| 2024-01-16 | 328.00 | 328.00 | 317.00 | 317.00 | 694 |
| 2024-01-15 | 325.00 | 325.00 | 325.00 | 325.00 | 26,572 |
| 2024-01-12 | 329.00 | 329.00 | 327.50 | 327.50 | 15,944 |
| 2024-01-11 | 327.50 | 329.00 | 327.50 | 329.00 | 4,540 |
| 2024-01-10 | 334.00 | 334.00 | 334.00 | 327.50 | 2,885 |
| 2024-01-09 | 320.00 | 320.00 | 320.00 | 328.50 | 71,388 |
| 2024-01-08 | 334.00 | 334.00 | 329.00 | 329.00 | 4,830 |
| 2024-01-05 | 320.00 | 320.00 | 317.00 | 328.00 | 1,226,622 |
| 2024-01-04 | 333.00 | 333.00 | 328.50 | 328.50 | 5,404 |
| 2024-01-03 | 325.00 | 325.00 | 325.00 | 333.00 | 16,926 |
| 2024-01-02 | 333.00 | 333.00 | 332.50 | 332.50 | 17,125 |
| 2024-01-01 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
| 2023-12-29 | 332.50 | 333.00 | 332.50 | 333.00 | 957 |
| 2023-12-28 | 330.50 | 332.50 | 330.50 | 332.50 | 930 |
| 2023-12-27 | 330.50 | 330.50 | 330.50 | 330.50 | 11,217 |
| 2023-12-26 | 330.50 | 330.50 | 330.50 | 330.50 | 0 |
| 2023-12-25 | 330.50 | 330.50 | 330.50 | 330.50 | 0 |
| 2023-12-22 | 330.00 | 330.50 | 330.00 | 330.50 | 1 |
| 2023-12-21 | 342.00 | 342.00 | 330.00 | 330.00 | 42,266 |
| 2023-12-20 | 336.00 | 342.00 | 336.00 | 342.00 | 7,487 |
| 2023-12-19 | 336.00 | 336.00 | 336.00 | 325.00 | 5,098 |
| 2023-12-18 | 332.00 | 336.00 | 332.00 | 336.00 | 22,424 |
| 2023-12-15 | 324.00 | 324.00 | 324.00 | 324.00 | 20,596 |
| 2023-12-14 | 317.00 | 320.00 | 317.00 | 320.00 | 7,171 |
| 2023-12-13 | 317.00 | 317.00 | 317.00 | 317.00 | 1,975 |
| 2023-12-12 | 317.00 | 317.00 | 317.00 | 317.00 | 13,888 |
| 2023-12-11 | 316.00 | 317.00 | 316.00 | 317.00 | 8,040 |
| 2023-12-08 | 312.50 | 316.00 | 312.50 | 316.00 | 7,720 |
| 2023-12-07 | 314.50 | 314.50 | 312.50 | 312.50 | 3,039 |
| 2023-12-06 | 320.00 | 320.00 | 320.00 | 314.50 | 3,882 |
| 2023-12-05 | 316.00 | 318.00 | 302.00 | 310.50 | 7,301 |
| 2023-12-04 | 309.00 | 317.00 | 309.00 | 315.50 | 6,706 |
| 2023-12-01 | 313.00 | 313.00 | 313.00 | 307.50 | 62,256 |
| 2023-11-30 | 307.00 | 307.00 | 307.00 | 302.00 | 21,573 |
| 2023-11-29 | 311.00 | 311.00 | 310.00 | 310.00 | 38,237 |
| 2023-11-28 | 302.00 | 302.00 | 302.00 | 302.00 | 19,894 |
| 2023-11-27 | 299.00 | 300.00 | 299.00 | 295.00 | 1,751 |
| 2023-11-24 | 300.00 | 300.00 | 300.00 | 300.00 | 1,703 |
| 2023-11-23 | 290.00 | 290.00 | 290.00 | 295.00 | 30 |
| 2023-11-22 | 288.00 | 296.00 | 288.00 | 296.00 | 17,537 |
| 2023-11-21 | 287.00 | 299.00 | 287.00 | 293.50 | 7,309 |
| 2023-11-20 | 300.00 | 300.00 | 292.50 | 292.50 | 264 |
| 2023-11-17 | 286.00 | 300.00 | 286.00 | 300.00 | 2,222 |
| 2023-11-16 | 292.00 | 292.50 | 292.00 | 292.50 | 103,238 |
| 2023-11-15 | 286.00 | 293.00 | 286.00 | 292.00 | 17,376 |
| 2023-11-14 | 276.00 | 287.00 | 275.00 | 287.00 | 13,317 |
| 2023-11-13 | 277.00 | 280.00 | 277.00 | 280.00 | 4,314 |
| 2023-11-10 | 273.00 | 274.00 | 273.00 | 274.00 | 2,926 |
| 2023-11-09 | 275.00 | 277.50 | 275.00 | 277.50 | 3,352 |
| 2023-11-08 | 268.00 | 275.00 | 268.00 | 275.00 | 26,196 |
| 2023-11-07 | 275.00 | 275.00 | 268.00 | 268.00 | 13,519 |
| 2023-11-06 | 283.00 | 283.00 | 283.00 | 275.00 | 34,011 |
| 2023-11-03 | 276.00 | 277.00 | 276.00 | 279.50 | 24,549 |
| 2023-11-02 | 274.00 | 274.00 | 266.00 | 266.00 | 0 |
| 2023-11-01 | 264.00 | 265.00 | 264.00 | 274.00 | 17,880 |
| 2023-10-31 | 272.00 | 272.00 | 260.00 | 263.50 | 38,170 |
| 2023-10-30 | 262.00 | 262.00 | 262.00 | 274.50 | 21,471 |
| 2023-10-27 | 274.50 | 274.50 | 274.50 | 274.50 | 30,018 |
| 2023-10-26 | 269.00 | 269.00 | 265.00 | 274.50 | 65,554 |
| 2023-10-25 | 284.00 | 284.00 | 284.00 | 284.00 | 1,273 |
| 2023-10-24 | 279.00 | 279.00 | 277.00 | 277.00 | 13,338 |
| 2023-10-23 | 279.50 | 279.50 | 279.00 | 279.00 | 351 |
| 2023-10-20 | 278.00 | 278.00 | 270.00 | 279.50 | 44,015 |
| 2023-10-19 | 291.50 | 291.50 | 291.50 | 291.50 | 10,929 |
| 2023-10-18 | 292.00 | 292.00 | 291.50 | 291.50 | 3,317 |
| 2023-10-17 | 291.50 | 292.00 | 291.50 | 292.00 | 9,078 |
| 2023-10-16 | 292.50 | 292.50 | 291.50 | 291.50 | 5,926 |
| 2023-10-13 | 293.50 | 293.50 | 292.50 | 292.50 | 4,810 |
| 2023-10-12 | 293.00 | 293.50 | 293.00 | 293.50 | 16,172 |
| 2023-10-11 | 283.00 | 293.00 | 283.00 | 293.00 | 3,706 |
| 2023-10-10 | 283.00 | 283.00 | 283.00 | 283.00 | 8,243 |
| 2023-10-09 | 284.00 | 284.00 | 284.00 | 284.00 | 3,596 |
| 2023-10-06 | 304.00 | 304.00 | 294.50 | 294.50 | 2,179 |
| 2023-10-05 | 304.00 | 304.00 | 304.00 | 304.00 | 3,957 |
| 2023-10-04 | 287.00 | 294.00 | 287.00 | 294.00 | 790 |
| 2023-10-03 | 287.00 | 287.00 | 287.00 | 287.00 | 6,546 |
| 2023-10-02 | 290.00 | 293.00 | 288.00 | 288.00 | 125,589 |
| 2023-09-29 | 290.00 | 290.00 | 288.00 | 295.50 | 7,771 |
| 2023-09-28 | 290.00 | 290.00 | 290.00 | 298.50 | 647 |
| 2023-09-27 | 296.00 | 298.50 | 296.00 | 298.50 | 49,200 |
| 2023-09-26 | 290.00 | 296.00 | 290.00 | 296.00 | 2,815 |
| 2023-09-25 | 293.00 | 293.00 | 293.00 | 299.00 | 35,002 |
| 2023-09-22 | 296.00 | 296.00 | 296.00 | 296.00 | 10,038 |
| 2023-09-21 | 296.00 | 296.00 | 296.00 | 296.00 | 13,005 |
| 2023-09-20 | 296.50 | 296.50 | 296.00 | 296.00 | 11,717 |
| 2023-09-19 | 295.00 | 295.00 | 286.00 | 296.50 | 55,180 |
| 2023-09-18 | 288.00 | 288.00 | 288.00 | 288.00 | 7,321 |
| 2023-09-15 | 301.00 | 301.00 | 290.00 | 290.00 | 18,860 |
| 2023-09-14 | 293.00 | 300.00 | 293.00 | 300.00 | 52,381 |
| 2023-09-13 | 292.00 | 295.00 | 292.00 | 295.00 | 130 |
| 2023-09-12 | 287.00 | 296.50 | 287.00 | 296.50 | 6,686 |
| 2023-09-11 | 302.00 | 302.00 | 287.00 | 287.00 | 25,496 |
| 2023-09-08 | 287.00 | 294.00 | 287.00 | 294.00 | 5,084 |
| 2023-09-07 | 286.00 | 300.00 | 286.00 | 298.00 | 89,504 |
| 2023-09-06 | 292.00 | 292.00 | 286.00 | 296.50 | 18,763 |
| 2023-09-05 | 292.00 | 292.00 | 292.00 | 298.50 | 13,923 |
| 2023-09-04 | 291.00 | 298.50 | 291.00 | 298.50 | 35,057 |
| 2023-09-01 | 291.00 | 291.00 | 291.00 | 291.00 | 4,467 |
| 2023-08-31 | 295.50 | 295.50 | 295.50 | 295.50 | 3,659 |
| 2023-08-30 | 295.50 | 295.50 | 295.50 | 295.50 | 7,938 |
| 2023-08-29 | 292.50 | 295.50 | 292.50 | 295.50 | 34,331 |
| 2023-08-28 | 292.50 | 292.50 | 292.50 | 292.50 | 0 |
| 2023-08-25 | 292.50 | 292.50 | 292.50 | 292.50 | 1,394 |
| 2023-08-24 | 293.50 | 293.50 | 292.50 | 292.50 | 14,222 |
| 2023-08-23 | 295.00 | 295.00 | 289.00 | 293.50 | 61,263 |
| 2023-08-22 | 293.00 | 304.00 | 293.00 | 304.00 | 1,196 |
| 2023-08-21 | 296.50 | 304.50 | 296.50 | 304.50 | 10,807 |
| 2023-08-18 | 301.00 | 301.00 | 301.00 | 296.50 | 1,001 |
| 2023-08-17 | 310.00 | 310.00 | 310.00 | 310.00 | 8,820 |
| 2023-08-16 | 310.00 | 310.00 | 310.00 | 310.00 | 1,634 |
| 2023-08-15 | 306.00 | 306.00 | 305.00 | 310.00 | 9,333 |
| 2023-08-14 | 304.00 | 304.00 | 304.00 | 303.50 | 5,458 |
| 2023-08-11 | 312.00 | 312.00 | 311.50 | 311.50 | 1,511 |
| 2023-08-10 | 311.50 | 312.00 | 311.50 | 312.00 | 2,269 |
| 2023-08-09 | 302.00 | 311.50 | 302.00 | 311.50 | 4,285 |
| 2023-08-08 | 302.00 | 302.00 | 302.00 | 302.00 | 5,982 |
| 2023-08-07 | 318.00 | 318.00 | 307.50 | 307.50 | 17,414 |
| 2023-08-04 | 318.00 | 318.00 | 318.00 | 318.00 | 10,935 |
| 2023-08-03 | 312.50 | 313.00 | 312.50 | 313.00 | 0 |
| 2023-08-02 | 312.50 | 312.50 | 312.50 | 312.50 | 653 |
| 2023-08-01 | 312.00 | 312.50 | 312.00 | 312.50 | 24,311 |
| 2023-07-31 | 314.00 | 314.00 | 312.00 | 312.00 | 13,552 |
| 2023-07-28 | 302.00 | 302.00 | 302.00 | 314.00 | 14,139 |
| 2023-07-27 | 310.00 | 310.00 | 310.00 | 310.00 | 855 |
| 2023-07-26 | 312.00 | 313.00 | 312.00 | 313.00 | 4,836 |
| 2023-07-25 | 312.00 | 312.00 | 312.00 | 312.00 | 12,222 |
| 2023-07-24 | 312.00 | 312.00 | 312.00 | 312.00 | 4,907 |
| 2023-07-21 | 312.00 | 312.00 | 311.00 | 311.00 | 12,913 |
| 2023-07-20 | 318.00 | 318.00 | 318.00 | 312.00 | 14,904 |
| 2023-07-19 | 316.00 | 317.00 | 316.00 | 314.50 | 196,228 |
| 2023-07-18 | 306.00 | 312.00 | 306.00 | 307.00 | 71,397 |
| 2023-07-17 | 305.00 | 305.00 | 305.00 | 305.00 | 13,084 |
| 2023-07-14 | 309.50 | 310.00 | 309.50 | 310.00 | 5,260 |
| 2023-07-13 | 309.00 | 309.00 | 309.00 | 309.50 | 4,414 |
| 2023-07-12 | 301.00 | 301.00 | 301.00 | 309.50 | 28,950 |
| 2023-07-11 | 313.00 | 313.00 | 309.00 | 309.00 | 23,961 |
| 2023-07-10 | 313.00 | 313.00 | 313.00 | 313.00 | 12,081 |
| 2023-07-07 | 308.50 | 310.00 | 308.50 | 310.00 | 1,471 |
| 2023-07-06 | 301.00 | 301.00 | 301.00 | 308.50 | 8,551 |
| 2023-07-05 | 316.00 | 316.00 | 316.00 | 316.00 | 10,138 |
| 2023-07-04 | 310.50 | 310.50 | 310.50 | 310.50 | 5,270 |
| 2023-07-03 | 316.00 | 316.00 | 305.00 | 310.50 | 9,729 |
| 2023-06-30 | 305.00 | 305.00 | 305.00 | 305.00 | 35,674 |
| 2023-06-29 | 309.00 | 309.00 | 307.00 | 307.00 | 45,658 |
| 2023-06-28 | 317.00 | 317.00 | 309.00 | 309.00 | 27,725 |
| 2023-06-27 | 304.00 | 317.00 | 304.00 | 317.00 | 2,658 |
| 2023-06-26 | 303.00 | 305.00 | 296.00 | 300.00 | 98,730 |
| 2023-06-23 | 310.00 | 310.00 | 304.00 | 310.50 | 15,685 |
| 2023-06-22 | 311.00 | 311.00 | 311.00 | 318.50 | 4,378 |
| 2023-06-21 | 322.00 | 322.00 | 322.00 | 322.00 | 4,311 |
| 2023-06-20 | 326.00 | 326.00 | 321.00 | 321.00 | 1,300 |
| 2023-06-19 | 326.00 | 326.00 | 326.00 | 326.00 | 638 |
| 2023-06-16 | 311.00 | 311.00 | 311.00 | 311.00 | 4,859 |
| 2023-06-15 | 319.50 | 319.50 | 314.50 | 314.50 | 566 |
| 2023-06-14 | 317.50 | 319.50 | 317.50 | 319.50 | 4,205 |
| 2023-06-13 | 312.00 | 312.00 | 311.00 | 317.50 | 26,639 |
| 2023-06-12 | 319.00 | 319.00 | 319.00 | 319.00 | 2,381 |
| 2023-06-09 | 319.00 | 319.00 | 319.00 | 319.00 | 276 |
| 2023-06-08 | 318.00 | 319.00 | 318.00 | 319.00 | 313 |
| 2023-06-07 | 318.00 | 318.00 | 318.00 | 318.00 | 15,562 |
| 2023-06-06 | 310.00 | 318.00 | 310.00 | 318.00 | 8,811 |
| 2023-06-05 | 315.00 | 315.00 | 310.00 | 310.00 | 176,879 |
| 2023-06-02 | 313.50 | 318.00 | 313.50 | 318.00 | 10,000 |
| 2023-06-01 | 311.50 | 313.50 | 311.50 | 313.50 | 60,378 |
| 2023-05-31 | 314.00 | 314.00 | 311.50 | 311.50 | 4,666 |
| 2023-05-30 | 300.00 | 314.00 | 300.00 | 314.00 | 10,666 |
| 2023-05-29 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2023-05-26 | 312.00 | 312.00 | 300.00 | 300.00 | 23,548 |
| 2023-05-25 | 316.00 | 316.00 | 316.00 | 316.50 | 1,085 |
| 2023-05-24 | 319.00 | 319.00 | 319.00 | 319.00 | 26,330 |
| 2023-05-23 | 323.00 | 323.00 | 323.00 | 328.50 | 12,519 |
| 2023-05-22 | 336.00 | 336.00 | 329.50 | 329.50 | 2,900 |
| 2023-05-19 | 336.00 | 336.00 | 336.00 | 336.00 | 6,245 |
| 2023-05-18 | 324.00 | 324.00 | 324.00 | 324.00 | 2,003 |
| 2023-05-17 | 317.00 | 325.00 | 317.00 | 325.00 | 32,248 |
| 2023-05-16 | 317.00 | 317.00 | 317.00 | 317.00 | 4,730 |
| 2023-05-15 | 320.50 | 323.00 | 320.50 | 323.00 | 82,117 |
| 2023-05-12 | 317.00 | 318.00 | 315.00 | 320.50 | 10,598 |
| 2023-05-11 | 319.50 | 319.50 | 316.00 | 316.00 | 2,497 |
| 2023-05-10 | 327.00 | 327.00 | 319.50 | 319.50 | 6,530 |
| 2023-05-09 | 327.00 | 327.00 | 327.00 | 327.00 | 3,993 |
| 2023-05-08 | 320.50 | 320.50 | 320.50 | 320.50 | 0 |
| 2023-05-05 | 316.00 | 316.00 | 316.00 | 320.50 | 63,714 |
| 2023-05-04 | 304.00 | 316.00 | 304.00 | 316.00 | 7,487 |
| 2023-05-03 | 317.00 | 317.00 | 317.00 | 317.00 | 51,355 |
| 2023-05-02 | 319.00 | 319.00 | 319.00 | 321.50 | 10,049 |
| 2023-05-01 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2023-04-28 | 319.00 | 319.00 | 319.00 | 319.00 | 2,351 |
| 2023-04-27 | 320.00 | 320.00 | 320.00 | 320.00 | 13,473 |
| 2023-04-26 | 320.00 | 320.00 | 320.00 | 320.00 | 2,816 |
| 2023-04-25 | 318.00 | 320.00 | 318.00 | 320.00 | 3,743 |
| 2023-04-24 | 318.00 | 318.00 | 318.00 | 318.00 | 25,855 |
| 2023-04-21 | 317.00 | 317.00 | 317.00 | 317.00 | 4,805 |
| 2023-04-20 | 318.00 | 321.00 | 318.00 | 321.00 | 14,492 |
| 2023-04-19 | 319.00 | 319.00 | 317.00 | 318.00 | 15,466 |
| 2023-04-18 | 317.00 | 317.00 | 317.00 | 317.00 | 925 |
| 2023-04-17 | 318.00 | 322.00 | 318.00 | 321.00 | 3,166 |
| 2023-04-14 | 308.00 | 318.00 | 308.00 | 317.00 | 25,447 |
| 2023-04-13 | 313.00 | 317.00 | 313.00 | 316.00 | 9,509 |
| 2023-04-12 | 309.00 | 315.00 | 309.00 | 312.00 | 11,468 |
| 2023-04-11 | 306.00 | 312.00 | 306.00 | 308.00 | 9,248 |
| 2023-04-10 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2023-04-07 | 304.50 | 304.50 | 304.50 | 304.50 | 0 |
| 2023-04-06 | 304.00 | 304.00 | 304.00 | 304.50 | 35,109 |
| 2023-04-05 | 306.00 | 306.00 | 303.50 | 303.50 | 4,326 |
| 2023-04-04 | 307.00 | 307.00 | 304.00 | 306.00 | 96,154 |
| 2023-04-03 | 310.00 | 310.00 | 306.00 | 306.50 | 94,053 |
| 2023-03-31 | 310.00 | 311.00 | 310.00 | 313.00 | 57,702 |
| 2023-03-30 | 309.00 | 317.00 | 307.00 | 313.00 | 38,073 |
| 2023-03-29 | 305.00 | 309.00 | 305.00 | 307.00 | 55,472 |
| 2023-03-28 | 308.00 | 312.00 | 306.00 | 305.00 | 17,579 |
| 2023-03-27 | 310.00 | 315.00 | 309.00 | 315.00 | 15,853 |
| 2023-03-24 | 313.00 | 315.00 | 313.00 | 315.00 | 18,852 |
| 2023-03-23 | 318.00 | 318.00 | 315.00 | 315.00 | 5,931 |
| 2023-03-22 | 317.00 | 317.00 | 315.00 | 315.00 | 1,796 |
| 2023-03-21 | 316.00 | 316.00 | 315.00 | 315.00 | 72,422 |
| 2023-03-20 | 318.00 | 318.00 | 317.00 | 314.50 | 25,534 |
| 2023-03-17 | 317.00 | 322.00 | 317.00 | 318.00 | 22,477 |
| 2023-03-16 | 317.50 | 318.50 | 317.50 | 318.50 | 3,468 |
| 2023-03-15 | 325.00 | 325.00 | 317.50 | 317.50 | 6,003 |
| 2023-03-14 | 324.00 | 324.00 | 320.00 | 325.00 | 75,013 |
| 2023-03-13 | 327.00 | 334.50 | 327.00 | 334.50 | 1,923 |
| 2023-03-10 | 343.50 | 343.50 | 343.50 | 343.50 | 543 |
| 2023-03-09 | 333.00 | 343.00 | 333.00 | 343.50 | 8,720 |
| 2023-03-08 | 338.00 | 339.00 | 336.00 | 335.50 | 17,907 |
| 2023-03-07 | 336.00 | 336.00 | 336.00 | 344.00 | 45,644 |
| 2023-03-06 | 342.00 | 342.00 | 340.00 | 340.00 | 2,953 |
| 2023-03-03 | 342.00 | 342.00 | 342.00 | 342.00 | 16,607 |
| 2023-03-02 | 339.00 | 339.00 | 335.00 | 335.00 | 37,760 |
| 2023-03-01 | 339.00 | 339.00 | 339.00 | 339.00 | 37,063 |
| 2023-02-28 | 335.00 | 335.00 | 333.00 | 338.00 | 17,557 |
| 2023-02-27 | 340.00 | 341.00 | 340.00 | 340.50 | 16,396 |
| 2023-02-24 | 335.00 | 340.00 | 335.00 | 340.00 | 0 |
| 2023-02-23 | 337.00 | 337.00 | 336.00 | 335.00 | 81,500 |
| 2023-02-22 | 336.00 | 336.00 | 336.00 | 341.50 | 7,530 |
| 2023-02-21 | 336.00 | 336.00 | 336.00 | 336.00 | 1,022 |
| 2023-02-20 | 344.00 | 344.00 | 338.00 | 338.00 | 43,575 |
| 2023-02-17 | 344.00 | 344.00 | 344.00 | 344.00 | 6,288 |
| 2023-02-16 | 340.00 | 344.00 | 340.00 | 344.00 | 1,126 |
| 2023-02-15 | 349.00 | 349.00 | 340.00 | 340.00 | 1,284 |
| 2023-02-14 | 348.00 | 348.00 | 345.00 | 345.00 | 12,483 |
| 2023-02-13 | 354.00 | 354.00 | 354.00 | 348.00 | 12,120 |
| 2023-02-10 | 350.00 | 350.00 | 349.00 | 349.00 | 11,856 |
| 2023-02-09 | 354.00 | 354.00 | 350.00 | 350.00 | 14,365 |
| 2023-02-08 | 350.00 | 354.00 | 350.00 | 351.00 | 37,230 |
| 2023-02-07 | 340.00 | 343.00 | 340.00 | 349.50 | 20,096 |
| 2023-02-06 | 355.00 | 355.00 | 354.00 | 350.50 | 3,243 |
| 2023-02-03 | 338.00 | 343.00 | 338.00 | 348.50 | 8,912 |
| 2023-02-02 | 342.00 | 355.00 | 342.00 | 350.00 | 37,061 |
| 2023-02-01 | 319.00 | 319.00 | 319.00 | 330.00 | 8,631 |
| 2023-01-31 | 328.00 | 328.00 | 328.00 | 328.00 | 5,000 |
| 2023-01-30 | 330.00 | 330.00 | 330.00 | 330.00 | 9,563 |
| 2023-01-27 | 330.00 | 330.00 | 330.00 | 330.50 | 25,049 |
| 2023-01-26 | 330.00 | 330.00 | 330.00 | 330.00 | 55,771 |
| 2023-01-25 | 324.00 | 329.00 | 324.00 | 329.00 | 4,117 |
| 2023-01-24 | 321.00 | 324.00 | 321.00 | 324.00 | 4,042 |
| 2023-01-23 | 329.00 | 332.00 | 321.00 | 321.00 | 9,927 |
| 2023-01-20 | 328.00 | 328.00 | 328.00 | 328.00 | 6,658 |
| 2023-01-19 | 321.50 | 321.50 | 320.50 | 320.50 | 6,036 |
| 2023-01-18 | 325.00 | 325.00 | 321.50 | 321.50 | 17,620 |
| 2023-01-17 | 316.00 | 325.00 | 316.00 | 325.00 | 30,042 |
| 2023-01-16 | 317.00 | 317.00 | 317.00 | 319.50 | 9,333 |
| 2023-01-13 | 312.00 | 321.00 | 312.00 | 317.00 | 27,593 |
| 2023-01-12 | 312.00 | 315.50 | 312.00 | 315.50 | 8,045 |
| 2023-01-11 | 306.00 | 309.00 | 306.00 | 312.00 | 25,606 |
| 2023-01-10 | 311.00 | 311.00 | 311.00 | 311.00 | 34,454 |
| 2023-01-09 | 310.00 | 311.00 | 310.00 | 311.00 | 108 |
| 2023-01-06 | 310.00 | 310.00 | 310.00 | 310.00 | 53,744 |
| 2023-01-05 | 301.00 | 313.00 | 301.00 | 313.00 | 3,966 |
| 2023-01-04 | 299.00 | 303.00 | 299.00 | 301.00 | 266,939 |
| 2023-01-03 | 308.00 | 308.00 | 308.00 | 308.00 | 4,192 |
| 2023-01-02 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
| 2022-12-30 | 316.00 | 316.00 | 316.00 | 307.00 | 242 |
| 2022-12-29 | 315.50 | 315.50 | 307.00 | 307.00 | 14,336 |
| 2022-12-28 | 310.50 | 315.50 | 310.50 | 315.50 | 179 |
| 2022-12-27 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2022-12-26 | 310.50 | 310.50 | 310.50 | 310.50 | 0 |
| 2022-12-23 | 311.50 | 311.50 | 310.50 | 310.50 | 10,000 |
| 2022-12-22 | 305.00 | 305.00 | 305.00 | 311.50 | 12,274 |
| 2022-12-21 | 309.00 | 313.50 | 309.00 | 313.50 | 825 |
| 2022-12-20 | 310.00 | 310.00 | 310.00 | 309.00 | 38,521 |
| 2022-12-19 | 313.00 | 313.00 | 311.00 | 311.00 | 5,017 |
| 2022-12-16 | 313.00 | 313.00 | 313.00 | 313.00 | 14,200 |
| 2022-12-15 | 311.50 | 311.50 | 311.50 | 311.50 | 20,600 |
| 2022-12-14 | 313.50 | 313.50 | 311.50 | 311.50 | 1,265 |
| 2022-12-13 | 302.00 | 309.00 | 302.00 | 313.50 | 11,022 |
| 2022-12-12 | 311.50 | 311.50 | 307.50 | 307.50 | 1,561 |
| 2022-12-09 | 306.00 | 308.00 | 306.00 | 311.50 | 36,762 |
| 2022-12-08 | 314.50 | 314.50 | 308.00 | 308.00 | 23,083 |
| 2022-12-07 | 314.00 | 314.50 | 314.00 | 314.50 | 7,392 |
| 2022-12-06 | 310.00 | 310.00 | 308.00 | 314.00 | 28,372 |
| 2022-12-05 | 311.00 | 312.00 | 311.00 | 312.00 | 2,307 |
| 2022-12-02 | 315.00 | 315.00 | 311.00 | 311.00 | 2,808 |
| 2022-12-01 | 320.00 | 320.00 | 315.00 | 315.00 | 23,580 |
| 2022-11-30 | 320.00 | 320.00 | 320.00 | 320.00 | 1 |
| 2022-11-29 | 308.50 | 308.50 | 306.00 | 306.00 | 5,961 |
| 2022-11-28 | 308.00 | 308.50 | 308.00 | 308.50 | 1,452 |
| 2022-11-25 | 301.00 | 301.00 | 301.00 | 308.00 | 8,215 |
| 2022-11-24 | 297.00 | 297.00 | 297.00 | 309.00 | 23,799 |
| 2022-11-23 | 318.00 | 318.00 | 318.00 | 318.00 | 3,417 |
| 2022-11-22 | 309.00 | 309.00 | 309.00 | 309.00 | 20 |
| 2022-11-21 | 305.00 | 305.00 | 305.00 | 305.00 | 4,593 |
| 2022-11-18 | 305.00 | 305.00 | 305.00 | 305.00 | 7,529 |
| 2022-11-17 | 308.00 | 308.00 | 308.00 | 305.00 | 845,364 |
| 2022-11-16 | 305.00 | 305.00 | 305.00 | 305.00 | 12,963 |
| 2022-11-15 | 319.00 | 319.00 | 305.00 | 305.00 | 16,461 |
| 2022-11-14 | 319.00 | 319.00 | 319.00 | 319.00 | 44,782 |
| 2022-11-11 | 306.00 | 306.00 | 304.00 | 304.00 | 11,334 |
| 2022-11-10 | 306.00 | 306.00 | 306.00 | 306.00 | 34,090 |
| 2022-11-09 | 299.00 | 299.00 | 299.00 | 297.00 | 17,938 |
| 2022-11-08 | 290.00 | 302.00 | 290.00 | 299.50 | 26,701 |
| 2022-11-07 | 292.00 | 297.00 | 292.00 | 294.50 | 37,180 |
| 2022-11-04 | 289.50 | 291.50 | 289.50 | 291.50 | 0 |
| 2022-11-03 | 285.00 | 289.50 | 285.00 | 289.50 | 32,200 |
| 2022-11-02 | 288.00 | 288.00 | 285.00 | 285.00 | 10,986 |
| 2022-11-01 | 285.50 | 288.00 | 285.50 | 288.00 | 4,501 |
| 2022-10-31 | 285.00 | 288.00 | 283.00 | 285.50 | 110,849 |
| 2022-10-28 | 275.00 | 281.00 | 275.00 | 282.00 | 23,514 |
| 2022-10-27 | 284.00 | 288.00 | 284.00 | 288.00 | 10,020 |
| 2022-10-26 | 283.00 | 283.00 | 283.00 | 284.00 | 27,849 |
| 2022-10-25 | 282.50 | 287.50 | 282.50 | 287.50 | 10,423 |
| 2022-10-24 | 288.00 | 288.00 | 287.00 | 282.50 | 34,908 |
| 2022-10-21 | 288.00 | 288.00 | 287.00 | 290.50 | 15,496 |
| 2022-10-20 | 286.00 | 287.00 | 286.00 | 287.00 | 720 |
| 2022-10-19 | 286.00 | 286.00 | 286.00 | 286.00 | 30,072 |
| 2022-10-18 | 295.00 | 297.00 | 285.00 | 285.00 | 64,104 |
| 2022-10-17 | 283.00 | 290.00 | 283.00 | 286.00 | 8,556 |
| 2022-10-14 | 279.00 | 281.00 | 279.00 | 280.50 | 48,429 |
| 2022-10-13 | 272.00 | 272.00 | 270.00 | 270.00 | 52,331 |
| 2022-10-12 | 266.00 | 270.00 | 266.00 | 266.00 | 18,198 |
| 2022-10-11 | 273.00 | 273.00 | 268.00 | 268.00 | 1,881 |
| 2022-10-10 | 273.00 | 273.00 | 273.00 | 273.00 | 3,254 |
| 2022-10-07 | 279.00 | 279.00 | 269.00 | 269.50 | 51,436 |
| 2022-10-06 | 271.00 | 271.00 | 271.00 | 273.50 | 7,001 |
| 2022-10-05 | 270.00 | 270.00 | 270.00 | 270.00 | 507 |
| 2022-10-04 | 264.00 | 274.00 | 264.00 | 274.00 | 7,753 |
| 2022-10-03 | 270.00 | 270.00 | 264.00 | 264.00 | 13,281 |
| 2022-09-30 | 262.00 | 274.00 | 262.00 | 274.00 | 22,039 |
| 2022-09-29 | 274.00 | 274.00 | 262.00 | 262.00 | 30,295 |
| 2022-09-28 | 275.00 | 275.00 | 275.00 | 275.00 | 55,689 |
| 2022-09-27 | 280.00 | 280.00 | 276.00 | 279.00 | 9,208 |
| 2022-09-26 | 282.00 | 285.00 | 279.00 | 283.00 | 9,783 |
| 2022-09-23 | 288.00 | 288.00 | 288.00 | 283.00 | 4,563 |
| 2022-09-22 | 295.00 | 296.00 | 288.00 | 288.00 | 87,497 |
| 2022-09-21 | 291.00 | 296.00 | 286.00 | 296.00 | 54,623 |
| 2022-09-20 | 292.00 | 292.00 | 292.00 | 292.50 | 3,609 |
| 2022-09-19 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2022-09-16 | 293.00 | 296.00 | 292.00 | 295.00 | 20,018 |
| 2022-09-15 | 296.00 | 296.00 | 294.50 | 294.50 | 1,678 |
| 2022-09-14 | 297.00 | 297.00 | 294.00 | 296.00 | 47,115 |
| 2022-09-13 | 300.00 | 303.00 | 299.00 | 303.00 | 35,416 |
| 2022-09-12 | 310.00 | 310.00 | 310.00 | 310.00 | 580 |
| 2022-09-09 | 298.00 | 304.00 | 298.00 | 304.00 | 39,375 |
| 2022-09-08 | 291.00 | 295.00 | 290.00 | 295.00 | 24,144 |
| 2022-09-07 | 294.00 | 298.00 | 294.00 | 300.00 | 28,703 |
| 2022-09-06 | 293.00 | 293.00 | 293.00 | 294.00 | 8,883 |
| 2022-09-05 | 293.00 | 297.00 | 293.00 | 297.00 | 15,465 |
| 2022-09-02 | 293.00 | 293.00 | 290.00 | 293.00 | 10,045 |
| 2022-09-01 | 300.00 | 300.00 | 297.00 | 294.50 | 2,006 |
| 2022-08-31 | 303.00 | 304.50 | 303.00 | 304.50 | 2,903 |
| 2022-08-30 | 305.00 | 305.00 | 305.00 | 303.00 | 5,118 |
| 2022-08-29 | 304.00 | 304.00 | 304.00 | 304.00 | 0 |
| 2022-08-26 | 304.00 | 304.00 | 304.00 | 304.00 | 2,008 |
| 2022-08-25 | 309.50 | 315.00 | 309.50 | 315.00 | 5,337 |
| 2022-08-24 | 306.00 | 306.00 | 306.00 | 309.50 | 25,925 |
| 2022-08-23 | 305.00 | 305.00 | 305.00 | 305.00 | 24,462 |
| 2022-08-22 | 319.00 | 319.00 | 316.00 | 316.00 | 3,060 |
| 2022-08-19 | 314.00 | 316.00 | 314.00 | 319.00 | 18,195 |
| 2022-08-18 | 316.00 | 316.00 | 316.00 | 320.00 | 16,305 |
| 2022-08-17 | 325.00 | 325.00 | 319.50 | 319.50 | 7,872 |
| 2022-08-16 | 317.00 | 325.00 | 316.00 | 325.00 | 19,415 |
| 2022-08-15 | 321.00 | 321.00 | 317.00 | 315.50 | 53,642 |
| 2022-08-12 | 313.00 | 313.00 | 313.00 | 313.00 | 802 |
| 2022-08-11 | 318.00 | 318.00 | 318.00 | 318.00 | 6,701 |
| 2022-08-10 | 318.00 | 319.50 | 318.00 | 319.50 | 1,789 |
| 2022-08-09 | 310.00 | 310.00 | 310.00 | 318.00 | 50,065 |
| 2022-08-08 | 313.00 | 313.00 | 313.00 | 313.00 | 10,281 |
| 2022-08-05 | 324.00 | 324.00 | 321.00 | 321.00 | 54,500 |
| 2022-08-04 | 322.00 | 325.00 | 322.00 | 324.00 | 16,338 |
| 2022-08-03 | 327.00 | 327.00 | 327.00 | 327.00 | 6,487 |
| 2022-08-02 | 320.00 | 320.00 | 320.00 | 317.00 | 821 |
| 2022-08-01 | 309.00 | 309.00 | 309.00 | 322.00 | 4,444 |
| 2022-07-29 | 317.00 | 320.00 | 317.00 | 320.00 | 10,025 |
| 2022-07-28 | 320.50 | 320.50 | 319.00 | 319.00 | 0 |
| 2022-07-27 | 318.00 | 318.00 | 318.00 | 320.50 | 19,200 |
| 2022-07-26 | 321.50 | 321.50 | 318.00 | 318.00 | 38,000 |
| 2022-07-25 | 314.00 | 322.00 | 314.00 | 321.50 | 45,340 |
| 2022-07-22 | 318.00 | 318.00 | 318.00 | 318.00 | 910 |
| 2022-07-21 | 311.00 | 318.00 | 311.00 | 318.00 | 35,986 |
| 2022-07-20 | 310.00 | 310.00 | 307.00 | 309.00 | 68,175 |
| 2022-07-19 | 309.00 | 313.00 | 309.00 | 311.00 | 23,292 |
| 2022-07-18 | 300.00 | 301.00 | 300.00 | 301.00 | 36,000 |
| 2022-07-15 | 295.00 | 300.00 | 295.00 | 300.00 | 25,046 |
| 2022-07-14 | 293.00 | 295.00 | 293.00 | 292.50 | 4,393 |
| 2022-07-13 | 297.00 | 299.00 | 295.00 | 295.00 | 2,258 |
| 2022-07-12 | 301.00 | 301.00 | 300.00 | 300.00 | 6,036 |
| 2022-07-11 | 300.00 | 301.00 | 295.00 | 301.00 | 44,771 |
| 2022-07-08 | 301.00 | 301.00 | 301.00 | 301.00 | 14,577 |
| 2022-07-07 | 298.00 | 306.00 | 298.00 | 303.00 | 19,699 |
| 2022-07-06 | 305.00 | 306.00 | 298.00 | 306.00 | 4,739 |
| 2022-07-05 | 299.00 | 299.00 | 298.00 | 298.00 | 7,559 |
| 2022-07-04 | 300.50 | 303.00 | 300.50 | 303.00 | 4,848 |
| 2022-07-01 | 300.00 | 302.00 | 300.00 | 300.50 | 41,062 |
| 2022-06-30 | 296.00 | 296.00 | 293.00 | 293.00 | 4,353 |
| 2022-06-29 | 305.00 | 305.00 | 300.00 | 299.50 | 26,454 |
| 2022-06-28 | 297.00 | 304.00 | 297.00 | 304.00 | 101,262 |
| 2022-06-27 | 299.00 | 299.00 | 295.00 | 295.00 | 48,168 |
| 2022-06-24 | 291.00 | 304.00 | 291.00 | 301.00 | 43,721 |
| 2022-06-23 | 293.00 | 299.00 | 293.00 | 299.00 | 11,581 |
| 2022-06-22 | 313.00 | 313.00 | 313.00 | 313.00 | 6,760 |
| 2022-06-21 | 299.00 | 299.00 | 299.00 | 299.00 | 2,836 |
| 2022-06-20 | 299.00 | 299.00 | 299.00 | 309.50 | 3,027 |
| 2022-06-17 | 300.00 | 300.00 | 295.00 | 295.00 | 54,675 |
| 2022-06-16 | 298.00 | 298.00 | 295.00 | 307.50 | 6,949 |
| 2022-06-15 | 313.00 | 313.00 | 313.00 | 313.00 | 16,835 |
| 2022-06-14 | 310.50 | 313.00 | 310.50 | 313.00 | 8,801 |
| 2022-06-13 | 310.00 | 310.00 | 303.00 | 310.50 | 10,307 |
| 2022-06-10 | 311.00 | 313.00 | 311.00 | 324.50 | 57,646 |
| 2022-06-09 | 318.00 | 318.00 | 318.00 | 318.00 | 11,790 |
| 2022-06-08 | 320.00 | 324.00 | 320.00 | 330.50 | 10,206 |
| 2022-06-07 | 337.00 | 337.00 | 325.00 | 330.50 | 7,859 |
| 2022-06-06 | 337.00 | 337.00 | 327.00 | 332.00 | 19,291 |
| 2022-06-03 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
| 2022-06-02 | 328.50 | 328.50 | 328.50 | 328.50 | 0 |
| 2022-06-01 | 323.00 | 323.00 | 322.00 | 328.50 | 58,924 |
| 2022-05-31 | 325.00 | 325.00 | 325.00 | 325.00 | 6,725 |
| 2022-05-30 | 330.00 | 330.00 | 324.00 | 324.00 | 2,825 |
| 2022-05-27 | 310.00 | 330.00 | 310.00 | 325.50 | 10,982 |
| 2022-05-26 | 300.00 | 316.00 | 300.00 | 316.00 | 155,358 |
| 2022-05-25 | 303.00 | 303.00 | 298.00 | 298.00 | 18,742 |
| 2022-05-24 | 304.00 | 305.00 | 298.00 | 301.00 | 87,154 |
| 2022-05-23 | 304.00 | 306.00 | 300.00 | 300.00 | 37,921 |
| 2022-05-20 | 303.00 | 305.00 | 303.00 | 303.50 | 112,279 |
| 2022-05-19 | 313.00 | 313.00 | 305.00 | 305.00 | 3,562 |
| 2022-05-18 | 312.00 | 313.00 | 312.00 | 313.00 | 26,611 |
| 2022-05-17 | 310.00 | 311.00 | 302.00 | 308.50 | 34,150 |
| 2022-05-16 | 309.00 | 309.00 | 309.00 | 306.00 | 10,071 |
| 2022-05-13 | 300.00 | 307.00 | 300.00 | 306.00 | 53,277 |
| 2022-05-12 | 291.00 | 308.00 | 291.00 | 297.00 | 111,495 |
| 2022-05-11 | 306.00 | 306.00 | 304.00 | 304.00 | 22,501 |
| 2022-05-10 | 316.00 | 317.00 | 305.00 | 312.50 | 57,389 |
| 2022-05-09 | 320.00 | 320.00 | 320.00 | 320.50 | 24,103 |
| 2022-05-06 | 323.00 | 325.00 | 320.00 | 322.00 | 14,399 |
| 2022-05-05 | 326.00 | 329.00 | 325.00 | 330.50 | 36,653 |
| 2022-05-04 | 328.00 | 328.00 | 327.00 | 327.00 | 48,329 |
| 2022-05-03 | 321.00 | 333.00 | 321.00 | 333.50 | 29,994 |
| 2022-05-02 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-04-29 | 335.00 | 335.00 | 323.00 | 329.00 | 12,758 |
| 2022-04-28 | 338.00 | 338.00 | 331.00 | 329.50 | 37,908 |
| 2022-04-27 | 331.00 | 331.00 | 331.00 | 338.50 | 5,215 |
| 2022-04-26 | 340.00 | 340.50 | 340.00 | 340.50 | 2,962 |
| 2022-04-25 | 335.00 | 335.00 | 335.00 | 340.00 | 12,091 |
| 2022-04-22 | 350.50 | 350.50 | 346.00 | 346.00 | 0 |
| 2022-04-21 | 342.00 | 342.00 | 342.00 | 350.50 | 3,571 |
| 2022-04-20 | 350.50 | 350.50 | 349.00 | 349.00 | 2,293 |
| 2022-04-19 | 348.00 | 348.00 | 335.00 | 350.50 | 93,223 |
| 2022-04-18 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-04-15 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-04-14 | 344.00 | 344.00 | 343.00 | 350.00 | 51,927 |
| 2022-04-13 | 350.00 | 350.00 | 350.00 | 350.00 | 8,706 |
| 2022-04-12 | 347.00 | 353.00 | 347.00 | 352.00 | 21,272 |
| 2022-04-11 | 347.00 | 347.00 | 346.00 | 344.50 | 7,205 |
| 2022-04-08 | 347.00 | 349.00 | 347.00 | 349.00 | 3,901 |
| 2022-04-07 | 342.00 | 342.00 | 342.00 | 343.50 | 9,833 |
| 2022-04-06 | 343.00 | 349.00 | 343.00 | 346.00 | 23,693 |
| 2022-04-05 | 344.00 | 345.00 | 341.00 | 343.50 | 10,275 |
| 2022-04-04 | 341.00 | 344.00 | 337.00 | 342.00 | 30,879 |
| 2022-04-01 | 336.00 | 337.00 | 335.00 | 341.50 | 63,772 |
| 2022-03-31 | 345.00 | 345.00 | 345.00 | 345.00 | 30,308 |
| 2022-03-30 | 340.00 | 340.00 | 340.00 | 348.00 | 9,161 |
| 2022-03-29 | 340.00 | 349.50 | 340.00 | 349.50 | 39,113 |
| 2022-03-28 | 341.00 | 349.00 | 336.00 | 340.00 | 66,662 |
| 2022-03-25 | 351.00 | 351.00 | 350.00 | 348.00 | 91,432 |
| 2022-03-24 | 352.00 | 354.00 | 352.00 | 354.00 | 4,842 |
| 2022-03-23 | 354.00 | 357.00 | 352.00 | 352.00 | 16,129 |
| 2022-03-22 | 360.00 | 360.00 | 360.00 | 359.00 | 9,902 |
| 2022-03-21 | 359.00 | 362.00 | 353.00 | 360.00 | 31,552 |
| 2022-03-18 | 361.00 | 361.00 | 361.00 | 361.00 | 64,959 |
| 2022-03-17 | 354.00 | 354.00 | 342.00 | 348.00 | 47,149 |
| 2022-03-16 | 340.00 | 341.00 | 340.00 | 341.00 | 41,627 |
| 2022-03-15 | 331.00 | 331.00 | 331.00 | 332.50 | 26,034 |
| 2022-03-14 | 322.00 | 322.00 | 322.00 | 322.00 | 89,598 |
| 2022-03-11 | 329.00 | 332.00 | 329.00 | 333.50 | 10,763 |
| 2022-03-10 | 326.00 | 326.00 | 326.00 | 324.50 | 60,277 |
| 2022-03-09 | 340.00 | 342.00 | 326.00 | 328.00 | 72,869 |
| 2022-03-08 | 329.00 | 332.00 | 328.00 | 332.00 | 105,420 |
| 2022-03-07 | 325.00 | 330.00 | 303.00 | 323.00 | 46,300 |
| 2022-03-04 | 350.00 | 350.00 | 335.00 | 336.00 | 9,340 |
| 2022-03-03 | 358.00 | 358.00 | 350.00 | 362.50 | 7,544 |
| 2022-03-02 | 356.00 | 367.00 | 352.00 | 367.00 | 6,774 |
| 2022-03-01 | 358.00 | 360.00 | 358.00 | 360.00 | 21,312 |
| 2022-02-28 | 376.00 | 376.00 | 363.00 | 368.00 | 14,102 |
| 2022-02-25 | 370.00 | 370.00 | 370.00 | 370.00 | 358 |
| 2022-02-24 | 369.00 | 369.00 | 350.00 | 362.50 | 13,008 |
| 2022-02-23 | 374.00 | 374.00 | 369.00 | 369.00 | 19,568 |
| 2022-02-22 | 370.00 | 382.00 | 370.00 | 376.00 | 13,010 |
| 2022-02-21 | 384.00 | 385.00 | 376.00 | 385.00 | 19,060 |
| 2022-02-18 | 389.00 | 393.00 | 388.00 | 393.00 | 6,607 |
| 2022-02-17 | 396.00 | 396.00 | 394.00 | 394.00 | 6,675 |
| 2022-02-16 | 396.00 | 396.00 | 396.00 | 396.00 | 3,877 |
| 2022-02-15 | 390.00 | 395.50 | 390.00 | 395.50 | 1,303 |
| 2022-02-14 | 394.00 | 399.00 | 384.00 | 390.00 | 51,858 |
| 2022-02-11 | 394.00 | 404.00 | 394.00 | 402.00 | 5,865 |
| 2022-02-10 | 402.00 | 406.00 | 402.00 | 404.00 | 7,788 |
| 2022-02-09 | 394.00 | 409.00 | 394.00 | 408.00 | 202,317 |
| 2022-02-08 | 397.00 | 409.00 | 397.00 | 402.00 | 29,756 |
| 2022-02-07 | 391.00 | 402.00 | 391.00 | 402.00 | 5,570 |
| 2022-02-04 | 396.00 | 396.00 | 395.00 | 395.00 | 12,814 |
| 2022-02-03 | 400.00 | 404.00 | 400.00 | 404.00 | 20,927 |
| 2022-02-02 | 393.00 | 414.00 | 393.00 | 405.00 | 14,703 |
| 2022-02-01 | 403.00 | 403.00 | 403.00 | 403.00 | 124,857 |
| 2022-01-31 | 390.00 | 405.00 | 390.00 | 398.00 | 62,220 |
| 2022-01-28 | 385.00 | 385.00 | 385.00 | 385.00 | 22,477 |
| 2022-01-27 | 392.00 | 397.50 | 391.00 | 397.00 | 6,478 |
| 2022-01-26 | 392.00 | 403.00 | 392.00 | 401.00 | 30,303 |
| 2022-01-25 | 396.00 | 407.00 | 392.00 | 396.00 | 16,145 |
| 2022-01-24 | 411.00 | 411.00 | 396.00 | 405.00 | 71,906 |
| 2022-01-21 | 425.00 | 425.00 | 410.00 | 421.00 | 29,516 |
| 2022-01-20 | 420.00 | 420.00 | 420.00 | 420.00 | 55,368 |
| 2022-01-19 | 430.00 | 430.00 | 420.00 | 423.00 | 41,582 |
| 2022-01-18 | 426.00 | 426.00 | 426.00 | 423.00 | 9,244 |
| 2022-01-17 | 432.00 | 437.00 | 427.00 | 433.00 | 9,516 |
| 2022-01-14 | 431.00 | 431.00 | 422.00 | 422.00 | 19,117 |
| 2022-01-13 | 430.00 | 432.00 | 426.00 | 429.00 | 20,500 |
| 2022-01-12 | 426.00 | 431.00 | 426.00 | 430.00 | 35,091 |
| 2022-01-11 | 424.00 | 426.00 | 419.00 | 422.00 | 52,429 |
| 2022-01-10 | 422.00 | 422.00 | 420.00 | 420.50 | 84,188 |
| 2022-01-07 | 417.00 | 420.00 | 414.00 | 420.00 | 114,720 |
| 2022-01-06 | 417.00 | 417.00 | 409.00 | 411.50 | 37,683 |
| 2022-01-05 | 402.00 | 418.00 | 402.00 | 415.00 | 345,929 |
| 2022-01-04 | 404.00 | 414.00 | 404.00 | 407.00 | 138,465 |
| 2022-01-03 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2021-12-31 | 391.00 | 401.00 | 391.00 | 401.00 | 12,903 |
| 2021-12-30 | 400.50 | 401.00 | 400.50 | 401.00 | 1,847 |
| 2021-12-29 | 401.00 | 401.00 | 399.00 | 400.50 | 40,290 |
| 2021-12-28 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2021-12-27 | 398.50 | 398.50 | 398.50 | 398.50 | 0 |
| 2021-12-24 | 403.00 | 403.00 | 403.00 | 398.50 | 32,960 |
| 2021-12-23 | 404.00 | 405.00 | 400.00 | 400.00 | 90,128 |
| 2021-12-22 | 404.00 | 405.00 | 400.00 | 405.00 | 3,612 |
| 2021-12-21 | 400.00 | 401.00 | 397.00 | 400.00 | 24,120 |
| 2021-12-20 | 404.00 | 404.00 | 394.00 | 395.00 | 81,587 |
| 2021-12-17 | 396.00 | 402.00 | 395.00 | 402.00 | 31,350 |
| 2021-12-16 | 399.00 | 405.00 | 392.00 | 394.00 | 32,186 |
| 2021-12-15 | 396.00 | 396.00 | 390.00 | 392.50 | 16,825 |
| 2021-12-14 | 396.00 | 397.00 | 391.00 | 395.50 | 88,501 |
| 2021-12-13 | 400.00 | 400.00 | 395.00 | 399.00 | 39,511 |
| 2021-12-10 | 401.00 | 402.00 | 399.00 | 399.50 | 71,805 |
| 2021-12-09 | 395.00 | 403.00 | 394.00 | 396.00 | 18,849 |
| 2021-12-08 | 407.00 | 407.00 | 400.00 | 400.00 | 30,454 |
| 2021-12-07 | 404.00 | 408.00 | 404.00 | 400.00 | 33,889 |
| 2021-12-06 | 401.00 | 405.00 | 395.00 | 395.00 | 61,513 |
| 2021-12-03 | 402.00 | 402.00 | 399.00 | 395.50 | 12,669 |
| 2021-12-02 | 402.00 | 402.00 | 402.00 | 397.50 | 596 |
| 2021-12-01 | 394.00 | 410.00 | 394.00 | 406.00 | 19,705 |
| 2021-11-30 | 407.00 | 407.00 | 397.00 | 398.00 | 50,165 |
| 2021-11-29 | 403.00 | 421.00 | 403.00 | 421.00 | 10,322 |
| 2021-11-26 | 408.00 | 415.00 | 407.00 | 415.00 | 9,165 |
| 2021-11-25 | 416.00 | 418.00 | 413.00 | 416.00 | 79,588 |
| 2021-11-24 | 421.00 | 421.00 | 416.00 | 417.00 | 80,643 |
| 2021-11-23 | 423.00 | 423.00 | 420.00 | 421.00 | 9,409 |
| 2021-11-22 | 425.00 | 425.00 | 425.00 | 423.50 | 9,855 |
| 2021-11-19 | 426.00 | 426.00 | 426.00 | 430.00 | 85,542 |
| 2021-11-18 | 425.00 | 426.00 | 425.00 | 429.50 | 36,972 |
| 2021-11-17 | 425.00 | 425.00 | 425.00 | 427.50 | 31,926 |
| 2021-11-16 | 430.00 | 430.00 | 426.00 | 426.00 | 27,224 |
| 2021-11-15 | 425.00 | 425.00 | 425.00 | 430.00 | 24,553 |
| 2021-11-12 | 427.00 | 429.00 | 425.00 | 425.00 | 42,404 |
| 2021-11-11 | 431.00 | 431.00 | 431.00 | 428.00 | 24,201 |
| 2021-11-10 | 426.00 | 431.00 | 426.00 | 425.50 | 21,115 |
| 2021-11-09 | 427.00 | 427.50 | 427.00 | 427.50 | 35,205 |
| 2021-11-08 | 429.00 | 429.00 | 427.00 | 427.00 | 9,887 |
| 2021-11-05 | 429.00 | 429.00 | 429.00 | 429.00 | 63,958 |
| 2021-11-04 | 423.00 | 428.00 | 423.00 | 428.50 | 13,636 |
| 2021-11-03 | 434.00 | 434.00 | 426.00 | 427.50 | 105,210 |
| 2021-11-02 | 428.00 | 429.00 | 428.00 | 429.00 | 140,466 |
| 2021-11-01 | 428.00 | 428.00 | 428.00 | 428.00 | 143,637 |
| 2021-10-29 | 428.50 | 430.50 | 428.50 | 430.50 | 16,691 |
| 2021-10-28 | 431.50 | 431.50 | 428.50 | 428.50 | 67,846 |
| 2021-10-27 | 432.00 | 432.00 | 431.50 | 431.50 | 5,736 |
| 2021-10-26 | 432.00 | 432.00 | 432.00 | 432.00 | 12,677 |
| 2021-10-25 | 431.50 | 431.50 | 431.50 | 431.50 | 111,219 |
| 2021-10-22 | 430.50 | 431.50 | 430.50 | 431.50 | 24,745 |
| 2021-10-21 | 430.50 | 430.50 | 430.50 | 430.50 | 90,133 |
| 2021-10-20 | 430.50 | 430.50 | 430.50 | 430.50 | 101,111 |
| 2021-10-19 | 429.50 | 430.50 | 429.50 | 430.50 | 90,153 |
| 2021-10-18 | 426.00 | 429.50 | 426.00 | 429.50 | 225,913 |
| 2021-10-15 | 422.00 | 426.00 | 420.00 | 426.00 | 686,585 |
| 2021-10-14 | 410.00 | 415.00 | 407.00 | 415.50 | 13,516 |
| 2021-10-13 | 414.00 | 416.50 | 414.00 | 416.50 | 3,477 |
| 2021-10-12 | 415.00 | 415.00 | 413.00 | 414.00 | 20,467 |
| 2021-10-11 | 424.00 | 424.00 | 424.00 | 418.50 | 10,125 |
| 2021-10-08 | 424.00 | 424.00 | 424.00 | 424.00 | 2,642 |
| 2021-10-07 | 417.00 | 417.00 | 417.00 | 418.00 | 14,258 |
| 2021-10-06 | 414.00 | 417.00 | 414.00 | 417.00 | 20,566 |
| 2021-10-05 | 420.00 | 424.00 | 414.00 | 414.00 | 29,066 |
| 2021-10-04 | 420.00 | 422.00 | 420.00 | 422.00 | 33,628 |
| 2021-10-01 | 423.00 | 423.00 | 423.00 | 423.00 | 22,359 |
| 2021-09-30 | 432.00 | 433.00 | 429.00 | 429.00 | 3,285 |
| 2021-09-29 | 433.00 | 433.00 | 433.00 | 433.00 | 3,005 |
| 2021-09-28 | 434.00 | 430.00 | 427.00 | 428.00 | 87,675 |
| 2021-09-27 | 432.00 | 434.00 | 432.00 | 434.00 | 52,092 |
| 2021-09-24 | 426.00 | 431.00 | 425.00 | 432.00 | 17,350 |
| 2021-09-23 | 436.00 | 437.00 | 430.00 | 430.00 | 33,151 |
| 2021-09-22 | 440.00 | 440.00 | 440.00 | 435.00 | 33,291 |
| 2021-09-21 | 434.00 | 434.00 | 428.00 | 431.00 | 43,802 |
| 2021-09-20 | 428.00 | 430.00 | 418.00 | 430.00 | 80,383 |
| 2021-09-17 | 429.00 | 432.00 | 429.00 | 432.00 | 22,228 |
| 2021-09-16 | 431.00 | 435.00 | 430.00 | 431.00 | 49,467 |
| 2021-09-15 | 439.00 | 439.00 | 431.00 | 431.00 | 16,205 |
| 2021-09-14 | 442.00 | 442.00 | 438.00 | 439.00 | 1,395 |
| 2021-09-13 | 443.00 | 443.00 | 441.00 | 442.00 | 12,086 |
| 2021-09-10 | 441.00 | 441.00 | 441.00 | 443.00 | 25,790 |
| 2021-09-09 | 441.00 | 442.00 | 440.00 | 442.00 | 13,730 |
| 2021-09-08 | 450.00 | 450.00 | 446.00 | 451.50 | 20,442 |
| 2021-09-07 | 459.00 | 459.00 | 449.00 | 450.00 | 79,360 |
| 2021-09-06 | 446.00 | 446.00 | 445.00 | 445.00 | 30,229 |
| 2021-09-03 | 445.00 | 449.00 | 445.00 | 447.00 | 34,419 |
| 2021-09-02 | 446.00 | 450.00 | 445.00 | 451.50 | 70,185 |
| 2021-09-01 | 443.50 | 447.00 | 443.50 | 447.00 | 11,837 |
| 2021-08-31 | 444.00 | 445.00 | 435.00 | 443.50 | 40,669 |
| 2021-08-30 | 441.00 | 441.00 | 441.00 | 441.00 | 0 |
| 2021-08-27 | 438.00 | 441.00 | 437.00 | 441.00 | 17,843 |
| 2021-08-26 | 442.00 | 442.00 | 442.00 | 444.00 | 55,755 |
| 2021-08-25 | 439.50 | 443.50 | 439.50 | 443.50 | 14,815 |
| 2021-08-24 | 436.50 | 439.50 | 436.50 | 439.50 | 16,012 |
| 2021-08-23 | 435.00 | 438.00 | 434.00 | 436.50 | 79,929 |
| 2021-08-20 | 432.00 | 440.00 | 432.00 | 434.50 | 35,974 |
| 2021-08-19 | 426.00 | 430.00 | 426.00 | 430.00 | 36,816 |
| 2021-08-18 | 430.00 | 434.00 | 422.00 | 422.00 | 72,729 |
| 2021-08-17 | 418.00 | 418.00 | 418.00 | 418.00 | 51,382 |
| 2021-08-16 | 435.00 | 442.00 | 430.00 | 433.00 | 30,351 |
| 2021-08-13 | 438.00 | 438.00 | 438.00 | 441.50 | 15,682 |
| 2021-08-12 | 446.00 | 446.00 | 446.00 | 446.00 | 12,219 |
| 2021-08-11 | 439.00 | 442.00 | 439.00 | 441.50 | 40,783 |
| 2021-08-10 | 439.00 | 444.00 | 439.00 | 439.50 | 79,742 |
| 2021-08-09 | 436.00 | 443.00 | 436.00 | 441.00 | 49,013 |
| 2021-08-06 | 443.00 | 443.00 | 442.00 | 442.00 | 3,612 |
| 2021-08-05 | 443.00 | 443.00 | 443.00 | 443.00 | 24,362 |
| 2021-08-04 | 442.00 | 446.00 | 442.00 | 441.50 | 14,720 |
| 2021-08-03 | 442.00 | 443.00 | 440.00 | 441.50 | 26,357 |
| 2021-08-02 | 436.00 | 448.00 | 435.00 | 439.50 | 54,053 |
| 2021-07-30 | 441.00 | 441.00 | 441.00 | 441.00 | 20,837 |
| 2021-07-29 | 435.00 | 435.00 | 435.00 | 435.00 | 55,101 |
| 2021-07-28 | 434.00 | 437.00 | 433.00 | 441.00 | 81,485 |
| 2021-07-27 | 436.00 | 437.50 | 436.00 | 437.50 | 25,419 |
| 2021-07-26 | 435.00 | 435.00 | 435.00 | 436.00 | 68,139 |
| 2021-07-23 | 436.00 | 436.00 | 434.00 | 437.50 | 71,026 |
| 2021-07-22 | 436.00 | 436.00 | 432.00 | 434.50 | 32,780 |
| 2021-07-21 | 428.00 | 435.00 | 428.00 | 431.50 | 3,378 |
| 2021-07-20 | 424.00 | 429.00 | 420.00 | 428.00 | 19,478 |
| 2021-07-19 | 431.00 | 432.00 | 426.00 | 427.00 | 19,177 |
| 2021-07-16 | 439.00 | 439.00 | 436.00 | 436.00 | 61,050 |
| 2021-07-15 | 444.00 | 444.00 | 435.00 | 435.00 | 24,511 |
| 2021-07-14 | 443.00 | 445.00 | 443.00 | 446.50 | 29,230 |
| 2021-07-13 | 441.00 | 441.00 | 441.00 | 447.50 | 121,980 |
| 2021-07-12 | 441.00 | 441.00 | 435.00 | 435.00 | 7,242 |
| 2021-07-09 | 449.00 | 449.00 | 449.00 | 445.00 | 12,563 |
| 2021-07-08 | 441.00 | 441.00 | 440.00 | 445.00 | 100,876 |
| 2021-07-07 | 443.00 | 443.00 | 443.00 | 443.00 | 5,674 |
| 2021-07-06 | 447.00 | 448.00 | 441.00 | 446.00 | 111,491 |
| 2021-07-05 | 447.00 | 447.00 | 443.00 | 442.00 | 8,657 |
| 2021-07-02 | 435.50 | 439.00 | 435.50 | 439.00 | 73,630 |
| 2021-07-01 | 430.00 | 432.00 | 430.00 | 435.50 | 19,850 |
| 2021-06-30 | 432.00 | 446.00 | 432.00 | 446.00 | 57,685 |
| 2021-06-29 | 432.00 | 432.00 | 432.00 | 435.00 | 72,376 |
| 2021-06-28 | 428.00 | 428.00 | 425.00 | 425.00 | 37,876 |
| 2021-06-25 | 432.00 | 432.00 | 430.00 | 430.00 | 21,570 |
| 2021-06-24 | 434.00 | 434.00 | 432.00 | 435.00 | 94,279 |
| 2021-06-23 | 433.00 | 433.00 | 433.00 | 432.00 | 9,742 |
| 2021-06-22 | 416.00 | 427.00 | 416.00 | 429.00 | 95,994 |
| 2021-06-21 | 415.00 | 425.00 | 411.00 | 425.00 | 41,344 |
| 2021-06-18 | 436.00 | 436.00 | 405.00 | 405.00 | 75,178 |
| 2021-06-17 | 446.50 | 446.50 | 440.00 | 440.00 | 12,502 |
| 2021-06-16 | 450.00 | 450.00 | 441.00 | 446.50 | 57,842 |
| 2021-06-15 | 439.00 | 439.00 | 436.00 | 437.50 | 75,139 |
| 2021-06-14 | 440.00 | 440.00 | 436.00 | 440.00 | 47,149 |
| 2021-06-11 | 445.00 | 456.00 | 440.00 | 446.00 | 40,249 |
| 2021-06-10 | 455.00 | 455.00 | 455.00 | 455.00 | 16,254 |
| 2021-06-09 | 452.50 | 452.50 | 451.00 | 451.00 | 66,280 |
| 2021-06-08 | 450.00 | 462.00 | 446.00 | 452.50 | 66,790 |
| 2021-06-07 | 458.00 | 477.00 | 448.00 | 448.00 | 75,154 |
| 2021-06-04 | 448.00 | 450.50 | 448.00 | 450.50 | 17,233 |
| 2021-06-03 | 450.50 | 450.50 | 448.00 | 448.00 | 17,481 |
| 2021-06-02 | 458.00 | 458.00 | 458.00 | 450.50 | 23,436 |
| 2021-06-01 | 458.00 | 458.00 | 456.00 | 450.00 | 34,417 |
| 2021-05-28 | 460.00 | 478.00 | 448.00 | 450.00 | 29,189 |
| 2021-05-27 | 455.00 | 455.00 | 455.00 | 455.00 | 33,809 |
| 2021-05-26 | 450.00 | 450.00 | 450.00 | 452.50 | 17,992 |
| 2021-05-25 | 455.00 | 455.00 | 455.00 | 449.50 | 55,352 |
| 2021-05-24 | 432.00 | 446.00 | 432.00 | 447.00 | 70,121 |
| 2021-05-21 | 446.00 | 446.00 | 446.00 | 441.50 | 29,529 |
| 2021-05-20 | 442.00 | 447.00 | 442.00 | 438.50 | 14,769 |
| 2021-05-19 | 441.00 | 441.00 | 435.00 | 433.00 | 75,778 |
| 2021-05-18 | 452.00 | 452.00 | 443.00 | 443.50 | 56,419 |
| 2021-05-17 | 446.50 | 446.50 | 443.50 | 443.50 | 59,748 |
| 2021-05-14 | 440.00 | 446.50 | 440.00 | 446.50 | 23,673 |
| 2021-05-13 | 445.00 | 455.00 | 440.00 | 440.00 | 62,946 |
| 2021-05-12 | 456.00 | 457.00 | 456.00 | 452.00 | 30,993 |
| 2021-05-11 | 446.00 | 446.00 | 446.00 | 449.00 | 106,728 |
| 2021-05-10 | 456.00 | 457.00 | 449.00 | 458.00 | 142,906 |
| 2021-05-07 | 454.00 | 462.00 | 449.00 | 452.00 | 58,998 |
| 2021-05-06 | 455.00 | 455.00 | 444.00 | 442.50 | 49,026 |
| 2021-05-05 | 460.00 | 460.00 | 445.00 | 444.00 | 47,737 |
| 2021-05-04 | 450.00 | 463.00 | 449.00 | 451.50 | 162,040 |
| 2021-04-30 | 446.00 | 446.00 | 439.00 | 443.00 | 42,603 |
| 2021-04-29 | 443.00 | 443.00 | 443.00 | 443.00 | 16,783 |
| 2021-04-28 | 415.00 | 437.00 | 415.00 | 438.50 | 92,448 |
| 2021-04-27 | 438.00 | 443.00 | 405.00 | 405.00 | 168,570 |
| 2021-04-26 | 441.50 | 444.00 | 441.50 | 444.00 | 43,507 |
| 2021-04-23 | 435.00 | 435.00 | 435.00 | 441.50 | 11,412 |
| 2021-04-22 | 442.50 | 443.00 | 442.50 | 443.00 | 18,757 |
| 2021-04-21 | 448.00 | 448.00 | 435.00 | 442.50 | 34,779 |
| 2021-04-20 | 450.00 | 450.00 | 435.00 | 441.50 | 35,448 |
| 2021-04-19 | 432.00 | 450.00 | 432.00 | 444.00 | 157,374 |
| 2021-04-16 | 442.00 | 442.00 | 442.00 | 442.00 | 13,768 |
| 2021-04-15 | 425.00 | 440.00 | 425.00 | 433.50 | 46,822 |
| 2021-04-14 | 430.00 | 432.00 | 430.00 | 432.00 | 79,924 |
| 2021-04-13 | 435.00 | 437.00 | 430.00 | 430.00 | 35,038 |
| 2021-04-12 | 425.50 | 428.00 | 425.50 | 428.00 | 60,124 |
| 2021-04-09 | 422.00 | 425.50 | 422.00 | 425.50 | 75,477 |
| 2021-04-08 | 427.00 | 427.00 | 422.00 | 422.00 | 37,452 |
| 2021-04-07 | 411.00 | 436.00 | 411.00 | 420.50 | 22,184 |
| 2021-04-06 | 415.00 | 420.00 | 411.00 | 415.00 | 49,855 |
| 2021-04-01 | 405.00 | 405.00 | 405.00 | 410.00 | 206,275 |
| 2021-03-31 | 403.00 | 408.00 | 403.00 | 408.00 | 173,435 |
| 2021-03-30 | 409.50 | 410.00 | 409.50 | 410.00 | 54,033 |
| 2021-03-29 | 415.00 | 415.00 | 415.00 | 409.50 | 45,761 |
| 2021-03-26 | 401.00 | 414.00 | 401.00 | 409.00 | 45,276 |
| 2021-03-25 | 401.00 | 404.00 | 400.00 | 404.00 | 90,039 |
| 2021-03-24 | 400.00 | 406.00 | 400.00 | 406.00 | 52,270 |
| 2021-03-23 | 400.00 | 408.00 | 400.00 | 400.00 | 49,660 |
| 2021-03-22 | 402.00 | 409.00 | 401.00 | 405.00 | 44,625 |
| 2021-03-19 | 390.00 | 402.00 | 384.00 | 402.00 | 34,115 |
| 2021-03-18 | 401.00 | 410.00 | 400.00 | 406.00 | 95,492 |
| 2021-03-17 | 394.00 | 409.00 | 394.00 | 409.00 | 70,303 |
| 2021-03-16 | 394.00 | 410.00 | 394.00 | 396.00 | 46,243 |
| 2021-03-15 | 403.00 | 403.00 | 394.00 | 401.00 | 15,112 |
| 2021-03-12 | 390.00 | 404.00 | 390.00 | 390.00 | 52,103 |
| 2021-03-11 | 387.00 | 402.00 | 387.00 | 402.00 | 21,000 |
| 2021-03-10 | 387.00 | 387.00 | 387.00 | 387.00 | 34,677 |
| 2021-03-09 | 387.00 | 404.00 | 387.00 | 396.00 | 17,932 |
| 2021-03-08 | 386.00 | 387.00 | 386.00 | 387.00 | 16,116 |
| 2021-03-05 | 387.00 | 402.00 | 387.00 | 402.00 | 216,336 |
| 2021-03-04 | 399.00 | 399.00 | 381.00 | 399.00 | 70,934 |
| 2021-03-03 | 382.00 | 399.00 | 382.00 | 382.00 | 82,290 |
| 2021-03-02 | 397.00 | 398.00 | 397.00 | 398.00 | 55,996 |
| 2021-03-01 | 400.00 | 400.00 | 391.00 | 391.00 | 13,991 |
| 2021-02-26 | 384.00 | 394.00 | 380.00 | 387.50 | 38,306 |
| 2021-02-25 | 382.00 | 399.00 | 382.00 | 395.00 | 58,879 |
| 2021-02-24 | 385.00 | 399.00 | 384.00 | 392.00 | 36,839 |
| 2021-02-23 | 404.00 | 404.00 | 385.00 | 392.50 | 19,790 |
| 2021-02-22 | 390.00 | 394.00 | 390.00 | 394.00 | 33,129 |
| 2021-02-19 | 390.00 | 390.00 | 390.00 | 390.00 | 725 |
| 2021-02-18 | 400.00 | 403.00 | 385.00 | 391.50 | 96,287 |
| 2021-02-17 | 394.00 | 394.00 | 384.00 | 385.00 | 128,708 |
| 2021-02-16 | 406.00 | 406.00 | 390.00 | 392.00 | 58,692 |
| 2021-02-15 | 402.00 | 410.00 | 391.00 | 399.00 | 64,018 |
| 2021-02-12 | 401.00 | 401.00 | 383.00 | 401.00 | 55,263 |
| 2021-02-11 | 402.00 | 402.00 | 383.00 | 392.00 | 14,870 |
| 2021-02-10 | 393.00 | 393.00 | 391.00 | 391.00 | 31,239 |
| 2021-02-09 | 400.00 | 400.00 | 400.00 | 393.00 | 25,406 |
| 2021-02-08 | 400.00 | 400.00 | 390.00 | 400.00 | 34,957 |
| 2021-02-05 | 390.00 | 399.00 | 376.00 | 389.50 | 25,372 |
| 2021-02-04 | 391.00 | 391.00 | 391.00 | 382.50 | 39,487 |
| 2021-02-03 | 392.00 | 392.00 | 383.00 | 378.50 | 71,601 |
| 2021-02-02 | 380.00 | 389.00 | 373.00 | 380.00 | 179,468 |
| 2021-02-01 | 376.00 | 376.00 | 357.00 | 369.50 | 76,931 |
| 2021-01-29 | 375.00 | 376.00 | 375.00 | 376.00 | 78,968 |
| 2021-01-28 | 367.00 | 367.00 | 350.00 | 359.00 | 141,653 |
| 2021-01-27 | 371.00 | 387.00 | 371.00 | 354.00 | 27,962 |
| 2021-01-26 | 398.00 | 398.00 | 375.00 | 375.00 | 30,969 |
| 2021-01-25 | 408.00 | 408.00 | 390.00 | 383.50 | 59,550 |
| 2021-01-22 | 395.00 | 408.00 | 395.00 | 402.50 | 21,119 |
| 2021-01-21 | 417.00 | 417.00 | 395.00 | 402.00 | 22,615 |
| 2021-01-20 | 415.00 | 415.00 | 398.00 | 398.00 | 31,081 |
| 2021-01-19 | 406.00 | 408.00 | 405.00 | 402.00 | 29,534 |
| 2021-01-18 | 410.00 | 410.00 | 410.00 | 390.00 | 37,567 |
| 2021-01-15 | 408.00 | 408.00 | 408.00 | 397.50 | 49,407 |
| 2021-01-14 | 386.00 | 386.00 | 386.00 | 389.50 | 111,372 |
| 2021-01-13 | 415.00 | 415.00 | 386.00 | 390.00 | 18,654 |
| 2021-01-12 | 388.00 | 402.00 | 388.00 | 398.00 | 23,242 |
| 2021-01-11 | 414.00 | 414.00 | 389.00 | 393.50 | 22,279 |
| 2021-01-08 | 389.00 | 389.00 | 389.00 | 394.50 | 50,807 |
| 2021-01-07 | 409.00 | 409.00 | 409.00 | 392.50 | 38,979 |
| 2021-01-06 | 409.00 | 414.00 | 390.00 | 389.00 | 151,438 |
| 2021-01-05 | 410.00 | 410.00 | 410.00 | 389.00 | 10,223 |
| 2021-01-04 | 398.00 | 409.00 | 398.00 | 400.50 | 134,031 |
| 2020-12-31 | 390.00 | 394.00 | 390.00 | 394.00 | 52,024 |
| 2020-12-30 | 383.00 | 383.00 | 383.00 | 383.00 | 66,219 |
| 2020-12-29 | 424.00 | 428.00 | 399.00 | 394.50 | 129,352 |
| 2020-12-24 | 400.00 | 420.00 | 400.00 | 413.50 | 88,648 |
| 2020-12-23 | 378.00 | 378.00 | 378.00 | 383.00 | 101,661 |
| 2020-12-22 | 396.00 | 396.00 | 396.00 | 383.50 | 44,729 |
| 2020-12-21 | 382.00 | 382.00 | 371.00 | 378.50 | 85,746 |
| 2020-12-18 | 399.00 | 400.00 | 382.00 | 382.00 | 137,597 |
| 2020-12-17 | 381.00 | 385.00 | 381.00 | 385.50 | 36,984 |
| 2020-12-16 | 379.00 | 382.00 | 379.00 | 382.00 | 76,479 |
| 2020-12-15 | 381.00 | 392.00 | 379.00 | 379.00 | 54,681 |
| 2020-12-14 | 388.00 | 400.00 | 380.00 | 380.00 | 62,471 |
| 2020-12-11 | 384.00 | 384.00 | 381.00 | 377.50 | 41,753 |
| 2020-12-10 | 387.00 | 387.00 | 380.00 | 382.00 | 87,360 |
| 2020-12-09 | 383.00 | 383.00 | 383.00 | 385.50 | 45,573 |
| 2020-12-08 | 402.00 | 403.00 | 382.00 | 384.00 | 60,241 |
| 2020-12-07 | 399.00 | 414.00 | 395.00 | 395.50 | 113,052 |
| 2020-12-04 | 382.00 | 398.00 | 382.00 | 398.00 | 213,305 |
| 2020-12-03 | 392.00 | 393.00 | 385.00 | 386.00 | 361,001 |
| 2020-12-02 | 393.00 | 393.00 | 380.00 | 380.00 | 55,327 |
| 2020-12-01 | 385.00 | 391.00 | 383.00 | 384.00 | 142,556 |
| 2020-11-30 | 383.00 | 383.00 | 375.00 | 376.00 | 141,796 |
| 2020-11-27 | 376.00 | 380.00 | 375.00 | 380.00 | 48,994 |
| 2020-11-26 | 373.00 | 373.00 | 360.00 | 366.50 | 63,138 |
| 2020-11-25 | 380.00 | 381.00 | 380.00 | 377.00 | 60,343 |
| 2020-11-24 | 370.00 | 382.00 | 370.00 | 379.00 | 213,289 |
| 2020-11-23 | 368.00 | 374.00 | 368.00 | 369.50 | 107,569 |
| 2020-11-20 | 366.00 | 367.00 | 357.00 | 362.00 | 121,434 |
| 2020-11-19 | 362.00 | 362.00 | 355.00 | 355.00 | 34,925 |
| 2020-11-18 | 358.00 | 368.00 | 355.00 | 362.00 | 30,763 |
| 2020-11-17 | 371.00 | 371.00 | 341.00 | 357.00 | 167,623 |
| 2020-11-16 | 358.00 | 365.00 | 351.00 | 358.50 | 145,153 |
| 2020-11-13 | 352.00 | 352.00 | 352.00 | 345.00 | 44,806 |
| 2020-11-12 | 348.00 | 356.00 | 343.00 | 345.00 | 69,136 |
| 2020-11-11 | 341.00 | 344.00 | 341.00 | 344.00 | 339,187 |
| 2020-11-10 | 340.00 | 341.00 | 340.00 | 341.00 | 26,673 |
| 2020-11-09 | 322.00 | 338.00 | 322.00 | 331.50 | 80,175 |
| 2020-11-06 | 318.00 | 319.00 | 316.00 | 316.00 | 62,515 |
| 2020-11-05 | 310.00 | 310.00 | 310.00 | 310.00 | 12,424 |
| 2020-11-04 | 299.00 | 304.00 | 297.00 | 298.50 | 10,389 |
| 2020-11-03 | 284.00 | 296.00 | 282.00 | 293.50 | 37,979 |
| 2020-11-02 | 278.00 | 278.00 | 270.00 | 270.00 | 47,703 |
| 2020-10-30 | 280.00 | 285.00 | 268.00 | 268.00 | 145,931 |
| 2020-10-29 | 280.00 | 285.00 | 280.00 | 281.00 | 21,151 |
| 2020-10-28 | 291.00 | 295.00 | 283.00 | 286.50 | 14,507 |
| 2020-10-27 | 292.00 | 303.00 | 286.00 | 303.00 | 27,255 |
| 2020-10-26 | 297.00 | 297.00 | 292.00 | 296.00 | 26,347 |
| 2020-10-23 | 301.00 | 302.00 | 301.00 | 303.00 | 30,641 |
| 2020-10-22 | 292.50 | 293.50 | 292.50 | 293.50 | 7,481 |
| 2020-10-21 | 294.00 | 294.00 | 294.00 | 292.50 | 9,395 |
| 2020-10-20 | 292.00 | 302.00 | 292.00 | 293.50 | 33,828 |
| 2020-10-16 | 282.00 | 288.00 | 282.00 | 284.50 | 35,250 |
| 2020-10-15 | 283.00 | 284.00 | 260.00 | 281.50 | 55,539 |
| 2020-10-14 | 285.00 | 290.00 | 272.00 | 288.00 | 82,933 |
| 2020-10-13 | 297.00 | 297.00 | 292.50 | 292.50 | 12,650 |
| 2020-10-12 | 298.00 | 298.00 | 290.00 | 297.00 | 18,851 |
| 2020-10-09 | 304.00 | 304.00 | 286.00 | 291.00 | 55,034 |
| 2020-10-08 | 294.00 | 304.00 | 285.00 | 296.00 | 21,982 |
| 2020-10-07 | 289.00 | 290.00 | 289.00 | 285.00 | 2,464 |
| 2020-10-06 | 282.00 | 302.00 | 282.00 | 288.00 | 63,960 |
| 2020-10-05 | 272.00 | 272.00 | 272.00 | 276.50 | 42,441 |
| 2020-10-02 | 271.00 | 271.00 | 271.00 | 271.00 | 2,002 |
| 2020-10-01 | 275.00 | 275.00 | 275.00 | 271.00 | 2,878 |
| 2020-09-30 | 267.00 | 270.00 | 267.00 | 272.50 | 20,239 |
| 2020-09-29 | 272.50 | 272.50 | 272.50 | 272.50 | 30,977 |
| 2020-09-28 | 264.00 | 272.50 | 264.00 | 272.50 | 15,152 |
| 2020-09-25 | 269.00 | 269.00 | 262.00 | 264.00 | 24,439 |
| 2020-09-24 | 269.00 | 269.00 | 269.00 | 269.00 | 16,889 |
| 2020-09-23 | 272.00 | 273.00 | 272.00 | 273.00 | 4,935 |
| 2020-09-22 | 270.00 | 274.00 | 270.00 | 272.00 | 18,356 |
| 2020-09-21 | 293.00 | 293.00 | 271.00 | 272.50 | 26,028 |
| 2020-09-18 | 284.00 | 284.00 | 284.00 | 284.00 | 13,919 |
| 2020-09-17 | 283.00 | 283.00 | 279.00 | 283.00 | 63,176 |
| 2020-09-16 | 292.00 | 293.00 | 285.00 | 288.50 | 7,698 |
| 2020-09-15 | 284.50 | 284.50 | 283.00 | 283.00 | 7,867 |
| 2020-09-14 | 281.50 | 284.50 | 281.50 | 284.50 | 0 |
| 2020-09-11 | 278.00 | 278.00 | 278.00 | 281.50 | 55,728 |
| 2020-09-10 | 286.50 | 286.50 | 286.50 | 286.50 | 15,821 |
| 2020-09-09 | 287.50 | 287.50 | 286.50 | 286.50 | 6,397 |
| 2020-09-08 | 288.00 | 288.00 | 287.50 | 287.50 | 12,568 |
| 2020-09-07 | 286.00 | 287.00 | 286.00 | 288.00 | 15,481 |
| 2020-09-04 | 284.00 | 284.00 | 283.00 | 281.00 | 14,196 |
| 2020-09-03 | 286.00 | 286.00 | 286.00 | 291.50 | 21,541 |
| 2020-09-02 | 291.50 | 291.50 | 291.50 | 291.50 | 9,608 |
| 2020-09-01 | 296.00 | 296.00 | 291.50 | 291.50 | 14,497 |
| 2020-08-28 | 275.00 | 296.00 | 275.00 | 291.00 | 17,133 |
| 2020-08-27 | 281.00 | 281.00 | 281.00 | 281.00 | 8,732 |
| 2020-08-26 | 281.00 | 281.00 | 281.00 | 281.00 | 10,613 |
| 2020-08-25 | 282.00 | 282.00 | 282.00 | 281.00 | 3,584 |
| 2020-08-24 | 290.00 | 290.00 | 290.00 | 281.00 | 3,506 |
| 2020-08-21 | 281.00 | 284.00 | 281.00 | 284.00 | 4,000 |
| 2020-08-20 | 280.00 | 280.00 | 280.00 | 281.00 | 4,419 |
| 2020-08-19 | 280.50 | 281.00 | 280.50 | 281.00 | 10,776 |
| 2020-08-18 | 290.00 | 290.00 | 280.00 | 280.50 | 6,630 |
| 2020-08-17 | 284.00 | 286.00 | 280.00 | 281.50 | 58,273 |
| 2020-08-14 | 278.00 | 278.00 | 278.00 | 280.00 | 513 |
| 2020-08-13 | 277.00 | 278.00 | 277.00 | 282.50 | 21,533 |
| 2020-08-12 | 274.00 | 290.00 | 266.00 | 276.50 | 33,637 |
| 2020-08-11 | 274.00 | 275.00 | 274.00 | 268.50 | 12,404 |
| 2020-08-10 | 268.50 | 268.50 | 268.50 | 268.50 | 14,720 |
| 2020-08-07 | 268.50 | 268.50 | 268.50 | 268.50 | 15,470 |
| 2020-08-06 | 264.50 | 268.50 | 264.50 | 268.50 | 22,037 |
| 2020-08-05 | 264.00 | 264.50 | 264.00 | 264.50 | 2,566 |
| 2020-08-04 | 266.00 | 266.00 | 264.00 | 264.00 | 5,667 |
| 2020-08-03 | 263.50 | 266.00 | 263.50 | 266.00 | 4,709 |
| 2020-07-31 | 262.00 | 263.50 | 262.00 | 263.50 | 5,176 |
| 2020-07-30 | 263.00 | 266.50 | 263.00 | 266.50 | 0 |
| 2020-07-29 | 276.00 | 276.00 | 259.00 | 266.50 | 12,858 |
| 2020-07-28 | 280.00 | 280.00 | 280.00 | 269.50 | 2,184 |
| 2020-07-27 | 268.50 | 268.50 | 264.50 | 264.50 | 7,194 |
| 2020-07-24 | 274.50 | 274.50 | 268.50 | 268.50 | 55,848 |
| 2020-07-23 | 266.00 | 274.50 | 266.00 | 274.50 | 3,904 |
| 2020-07-22 | 266.00 | 266.00 | 266.00 | 274.50 | 8,505 |
| 2020-07-21 | 269.00 | 269.00 | 266.00 | 267.00 | 19,883 |
| 2020-07-20 | 270.00 | 270.00 | 270.00 | 279.50 | 8,473 |
| 2020-07-17 | 271.00 | 275.00 | 271.00 | 279.50 | 6,634 |
| 2020-07-16 | 272.00 | 272.00 | 270.00 | 279.50 | 32,919 |
| 2020-07-15 | 283.00 | 283.00 | 274.00 | 280.00 | 6,463 |
| 2020-07-14 | 275.00 | 276.50 | 275.00 | 276.50 | 15,617 |
| 2020-07-13 | 277.00 | 277.00 | 275.00 | 276.50 | 11,681 |
| 2020-07-10 | 281.00 | 281.00 | 275.00 | 285.00 | 13,673 |
| 2020-07-09 | 289.00 | 289.00 | 289.00 | 289.00 | 4,992 |
| 2020-07-08 | 288.00 | 288.00 | 284.00 | 289.00 | 14,280 |
| 2020-07-07 | 288.00 | 288.00 | 281.00 | 288.00 | 8,163 |
| 2020-07-06 | 281.00 | 300.00 | 281.00 | 293.50 | 33,737 |
| 2020-07-03 | 295.00 | 295.00 | 285.00 | 285.50 | 13,353 |
| 2020-07-02 | 295.00 | 298.00 | 284.00 | 289.50 | 23,147 |
| 2020-07-01 | 285.00 | 294.00 | 277.00 | 284.50 | 72,832 |
| 2020-06-30 | 281.00 | 281.00 | 269.00 | 275.00 | 51,295 |
| 2020-06-29 | 280.00 | 286.00 | 271.00 | 276.50 | 84,004 |
| 2020-06-26 | 276.00 | 281.00 | 276.00 | 278.50 | 66,971 |
| 2020-06-25 | 285.00 | 286.00 | 271.00 | 274.50 | 45,174 |
| 2020-06-24 | 285.00 | 285.00 | 285.00 | 278.00 | 367 |
| 2020-06-23 | 286.00 | 286.00 | 286.00 | 278.00 | 4,377 |
| 2020-06-22 | 286.00 | 286.00 | 278.00 | 278.00 | 27,698 |
| 2020-06-19 | 272.00 | 277.00 | 272.00 | 277.00 | 0 |
| 2020-06-18 | 272.00 | 272.00 | 272.00 | 276.00 | 27,508 |
| 2020-06-17 | 280.00 | 280.00 | 272.00 | 276.50 | 26,535 |
| 2020-06-16 | 283.00 | 290.00 | 269.00 | 276.50 | 11,461 |
| 2020-06-15 | 269.00 | 269.00 | 266.00 | 269.00 | 9,159 |
| 2020-06-12 | 283.00 | 286.00 | 270.00 | 273.50 | 46,184 |
| 2020-06-11 | 287.00 | 287.00 | 287.00 | 278.50 | 28,991 |
| 2020-06-10 | 280.00 | 280.00 | 280.00 | 280.50 | 19,496 |
| 2020-06-09 | 283.50 | 283.50 | 283.00 | 283.00 | 25,863 |
| 2020-06-08 | 288.00 | 288.00 | 283.50 | 283.50 | 66,830 |
| 2020-06-05 | 285.00 | 288.00 | 276.00 | 279.50 | 10,089 |
| 2020-06-04 | 278.00 | 278.00 | 273.00 | 279.00 | 20,087 |
| 2020-06-03 | 275.00 | 285.00 | 275.00 | 277.50 | 6,444 |
| 2020-06-02 | 273.00 | 273.00 | 273.00 | 270.00 | 18,421 |
| 2020-05-29 | 264.00 | 264.00 | 262.00 | 268.50 | 19,652 |
| 2020-05-28 | 271.00 | 271.00 | 268.50 | 268.50 | 12,421 |
| 2020-05-27 | 273.00 | 274.00 | 266.00 | 268.00 | 28,019 |
| 2020-05-26 | 245.00 | 275.00 | 245.00 | 268.00 | 56,496 |
| 2020-05-22 | 245.00 | 254.00 | 242.00 | 250.00 | 40,359 |
| 2020-05-21 | 251.00 | 253.00 | 251.00 | 250.00 | 4,724 |
| 2020-05-20 | 250.00 | 250.00 | 250.00 | 246.50 | 128,127 |
| 2020-05-19 | 250.00 | 250.00 | 250.00 | 247.50 | 1 |
| 2020-05-18 | 246.00 | 246.00 | 246.00 | 247.50 | 139,060 |
| 2020-05-15 | 240.00 | 244.50 | 240.00 | 244.50 | 39,850 |
| 2020-05-14 | 248.00 | 248.00 | 235.00 | 243.00 | 47,482 |
| 2020-05-13 | 256.00 | 256.00 | 256.00 | 254.50 | 133,552 |
| 2020-05-12 | 257.50 | 257.50 | 256.50 | 256.50 | 7,968 |
| 2020-05-11 | 254.00 | 258.00 | 253.00 | 257.50 | 62,208 |
| 2020-05-07 | 257.00 | 258.00 | 257.00 | 253.00 | 27,367 |
| 2020-05-06 | 247.00 | 254.00 | 247.00 | 249.00 | 12,581 |
| 2020-05-05 | 254.00 | 255.00 | 254.00 | 250.50 | 84,595 |
| 2020-05-04 | 255.00 | 255.00 | 255.00 | 247.50 | 19,569 |
| 2020-05-01 | 249.00 | 249.00 | 248.00 | 248.00 | 66,628 |
| 2020-04-30 | 250.00 | 250.00 | 250.00 | 254.50 | 84,022 |
| 2020-04-29 | 249.00 | 259.00 | 247.00 | 254.50 | 48,340 |
| 2020-04-28 | 260.00 | 260.00 | 248.00 | 255.00 | 23,167 |
| 2020-04-27 | 255.00 | 256.00 | 255.00 | 255.00 | 19,418 |
| 2020-04-24 | 256.00 | 256.00 | 256.00 | 248.50 | 22,304 |
| 2020-04-23 | 245.00 | 245.00 | 241.00 | 246.00 | 19,609 |
| 2020-04-22 | 250.00 | 250.00 | 250.00 | 250.00 | 34,342 |
| 2020-04-21 | 250.50 | 250.50 | 250.00 | 250.00 | 15,750 |
| 2020-04-20 | 249.50 | 250.50 | 249.50 | 250.50 | 49,544 |
| 2020-04-17 | 241.00 | 249.50 | 241.00 | 249.50 | 21,894 |
| 2020-04-16 | 253.00 | 253.00 | 241.00 | 247.00 | 37,464 |
| 2020-04-15 | 250.00 | 250.00 | 250.00 | 245.00 | 12,654 |
| 2020-04-14 | 246.50 | 246.50 | 246.50 | 246.50 | 17,057 |
| 2020-04-09 | 241.00 | 248.00 | 240.00 | 246.50 | 9,194 |
| 2020-04-08 | 237.00 | 243.00 | 237.00 | 236.00 | 17,152 |
| 2020-04-07 | 232.00 | 237.00 | 232.00 | 237.00 | 32,214 |
| 2020-04-06 | 235.50 | 235.50 | 235.50 | 235.50 | 13,292 |
| 2020-04-03 | 235.00 | 235.00 | 235.00 | 235.00 | 10,000 |
| 2020-04-03 | 235.00 | 235.50 | 235.00 | 235.50 | 32,078 |
| 2020-04-02 | 244.00 | 235.00 | 235.00 | 235.00 | 18,606 |
| 2020-04-02 | 244.00 | 244.00 | 237.50 | 237.50 | 18,606 |
| 2020-04-01 | 244.00 | 244.00 | 244.00 | 244.00 | 31,482 |
| 2020-04-01 | 247.00 | 247.00 | 239.50 | 239.50 | 25,199 |
| 2020-03-31 | 239.00 | 239.00 | 239.00 | 239.00 | 4,775 |
| 2020-03-30 | 237.50 | 237.50 | 237.50 | 237.50 | 10,000 |
| 2020-03-27 | 233.00 | 233.00 | 232.00 | 235.50 | 3,186 |
| 2020-03-26 | 236.00 | 236.00 | 232.50 | 232.50 | 4,963 |
| 2020-03-25 | 220.00 | 230.00 | 220.00 | 219.00 | 11,688 |
| 2020-03-24 | 210.00 | 210.00 | 210.00 | 215.00 | 58,390 |
| 2020-03-23 | 211.00 | 218.00 | 210.00 | 215.50 | 22,095 |
| 2020-03-20 | 210.00 | 215.00 | 210.00 | 215.00 | 7,809 |
| 2020-03-19 | 208.00 | 214.00 | 206.00 | 212.50 | 42,116 |
| 2020-03-18 | 223.00 | 223.00 | 209.00 | 225.50 | 23,926 |
| 2020-03-17 | 225.00 | 225.00 | 225.00 | 220.50 | 9,213 |
| 2020-03-16 | 235.00 | 235.00 | 215.00 | 252.00 | 48,201 |
| 2020-03-13 | 256.00 | 263.00 | 256.00 | 247.00 | 7,500 |
| 2020-03-12 | 260.00 | 260.00 | 247.00 | 267.00 | 41,891 |
| 2020-03-11 | 274.00 | 274.00 | 271.00 | 271.00 | 26,280 |
| 2020-03-10 | 277.00 | 279.00 | 277.00 | 270.00 | 12,109 |
| 2020-03-09 | 260.00 | 273.00 | 256.00 | 283.00 | 68,452 |
| 2020-03-06 | 290.00 | 290.00 | 273.00 | 283.00 | 46,424 |
| 2020-03-05 | 298.00 | 298.00 | 291.00 | 298.00 | 22,361 |
| 2020-03-04 | 296.00 | 297.50 | 296.00 | 297.50 | 12,480 |
| 2020-03-03 | 294.00 | 294.00 | 294.00 | 290.00 | 35,622 |
| 2020-02-28 | 295.00 | 295.00 | 283.00 | 301.00 | 21,766 |
| 2020-02-27 | 302.00 | 302.00 | 297.00 | 307.00 | 24,764 |
| 2020-02-26 | 314.00 | 314.00 | 303.00 | 319.50 | 132,081 |
| 2020-02-25 | 328.00 | 328.00 | 323.00 | 332.00 | 31,550 |
| 2020-02-24 | 334.00 | 336.00 | 329.00 | 337.50 | 40,808 |
| 2020-02-21 | 334.00 | 337.50 | 334.00 | 337.50 | 6,945 |
| 2020-02-20 | 334.00 | 334.00 | 334.00 | 337.50 | 37,240 |
| 2020-02-19 | 334.00 | 334.00 | 334.00 | 337.50 | 10,500 |
| 2020-02-18 | 341.00 | 341.00 | 333.00 | 336.50 | 22,709 |
| 2020-02-17 | 341.00 | 341.00 | 341.00 | 337.00 | 49,207 |
| 2020-02-14 | 336.50 | 336.50 | 335.50 | 335.50 | 2,549 |
| 2020-02-13 | 337.50 | 337.50 | 336.50 | 336.50 | 44,537 |
| 2020-02-12 | 336.50 | 337.50 | 336.50 | 337.50 | 19,796 |
| 2020-02-11 | 336.50 | 336.50 | 336.50 | 336.50 | 12,150 |
| 2020-02-10 | 341.00 | 341.00 | 332.00 | 336.50 | 25,954 |
| 2020-02-07 | 335.00 | 335.00 | 335.00 | 335.00 | 55,656 |
| 2020-02-06 | 341.00 | 341.00 | 335.00 | 337.50 | 30,576 |
| 2020-02-05 | 340.00 | 340.00 | 337.00 | 335.00 | 2,212 |
| 2020-02-04 | 332.00 | 333.00 | 332.00 | 336.50 | 19,151 |
| 2020-02-03 | 329.00 | 329.00 | 328.00 | 332.50 | 24,093 |
| 2020-01-31 | 332.00 | 332.00 | 332.00 | 335.50 | 9,916 |
| 2020-01-30 | 339.00 | 339.00 | 333.00 | 335.50 | 28,947 |
| 2020-01-29 | 341.00 | 341.00 | 339.00 | 343.50 | 20,529 |
| 2020-01-28 | 343.00 | 343.00 | 341.00 | 344.50 | 14,970 |
| 2020-01-27 | 352.00 | 352.00 | 352.00 | 347.50 | 23,768 |
| 2020-01-24 | 350.00 | 350.00 | 346.00 | 348.00 | 29,729 |
| 2020-01-23 | 350.00 | 350.00 | 347.50 | 347.50 | 13,110 |
| 2020-01-22 | 350.00 | 350.00 | 350.00 | 347.00 | 28,049 |
| 2020-01-21 | 346.00 | 346.00 | 346.00 | 346.00 | 22,729 |
| 2020-01-20 | 342.00 | 348.00 | 342.00 | 346.00 | 40,364 |
| 2020-01-17 | 345.00 | 348.00 | 340.00 | 344.00 | 29,737 |
| 2020-01-16 | 344.00 | 346.00 | 338.00 | 342.00 | 53,652 |
| 2020-01-15 | 339.00 | 340.00 | 339.00 | 339.00 | 273,938 |
| 2020-01-14 | 342.00 | 342.00 | 339.00 | 339.50 | 21,857 |
| 2020-01-13 | 342.00 | 342.00 | 342.00 | 342.00 | 33,362 |
| 2020-01-10 | 342.00 | 342.00 | 342.00 | 342.00 | 21,789 |
| 2020-01-09 | 340.00 | 340.00 | 340.00 | 342.00 | 35,209 |
| 2020-01-08 | 342.00 | 342.00 | 341.50 | 341.50 | 33,313 |
| 2020-01-07 | 345.00 | 345.00 | 342.00 | 341.50 | 50,860 |
| 2020-01-06 | 341.50 | 341.50 | 341.50 | 341.50 | 22,644 |
| 2020-01-03 | 346.00 | 346.00 | 341.50 | 341.50 | 20,877 |
| 2020-01-02 | 346.00 | 346.00 | 346.00 | 338.50 | 24,843 |
| 2019-12-31 | 346.00 | 346.00 | 346.00 | 341.00 | 30,819 |
| 2019-12-30 | 340.00 | 340.00 | 340.00 | 339.50 | 40,491 |
| 2019-12-27 | 336.00 | 336.00 | 334.00 | 337.00 | 12,767 |
| 2019-12-24 | 340.00 | 340.00 | 340.00 | 340.50 | 19,623 |
| 2019-12-23 | 345.00 | 345.00 | 338.00 | 336.50 | 26,611 |
| 2019-12-20 | 345.00 | 348.00 | 345.00 | 340.00 | 35,086 |
| 2019-12-19 | 343.00 | 343.00 | 335.00 | 338.50 | 15,628 |
| 2019-12-18 | 343.00 | 343.00 | 343.00 | 340.50 | 43,196 |
| 2019-12-17 | 335.00 | 336.00 | 335.00 | 338.00 | 14,729 |
| 2019-12-16 | 330.00 | 337.00 | 330.00 | 335.50 | 44,292 |
| 2019-12-13 | 328.00 | 330.00 | 323.00 | 327.00 | 140,686 |
| 2019-12-12 | 315.00 | 315.00 | 315.00 | 320.00 | 9,719 |
| 2019-12-11 | 320.00 | 327.00 | 315.00 | 320.00 | 64,132 |
| 2019-12-10 | 322.00 | 322.00 | 315.00 | 321.00 | 12,864 |
| 2019-12-09 | 327.00 | 327.00 | 327.00 | 322.00 | 42,408 |
| 2019-12-06 | 324.00 | 324.00 | 316.00 | 320.00 | 11,932 |
| 2019-12-05 | 319.00 | 319.00 | 319.00 | 319.00 | 311 |
| 2019-12-04 | 323.00 | 323.00 | 319.00 | 319.00 | 6,927 |
| 2019-12-03 | 317.00 | 324.00 | 317.00 | 319.00 | 20,977 |
| 2019-12-02 | 325.00 | 327.00 | 316.00 | 320.50 | 51,653 |
| 2019-11-29 | 321.00 | 321.00 | 316.00 | 320.50 | 30,869 |
| 2019-11-28 | 314.00 | 322.00 | 314.00 | 322.50 | 59,786 |
| 2019-11-27 | 315.00 | 315.00 | 311.00 | 311.00 | 61,395 |
| 2019-11-26 | 310.00 | 315.00 | 310.00 | 311.50 | 17,357 |
| 2019-11-25 | 308.00 | 312.00 | 308.00 | 312.00 | 42,343 |
| 2019-11-22 | 303.00 | 303.00 | 303.00 | 303.00 | 11,224 |
| 2019-11-21 | 302.50 | 303.00 | 302.50 | 303.00 | 8,380 |
| 2019-11-20 | 302.50 | 302.50 | 302.50 | 302.50 | 12,741 |
| 2019-11-19 | 305.00 | 305.00 | 305.00 | 302.50 | 35,804 |
| 2019-11-18 | 300.00 | 305.00 | 297.00 | 301.00 | 80,251 |
| 2019-11-15 | 295.00 | 299.00 | 293.00 | 296.00 | 35,021 |
| 2019-11-14 | 293.00 | 293.00 | 293.00 | 296.00 | 16,118 |
| 2019-11-13 | 293.00 | 293.00 | 293.00 | 296.00 | 11,893 |
| 2019-11-12 | 296.00 | 296.00 | 296.00 | 296.00 | 8,212 |
| 2019-11-11 | 293.00 | 296.00 | 293.00 | 296.00 | 40,622 |
| 2019-11-08 | 293.00 | 293.00 | 293.00 | 296.00 | 31,396 |
| 2019-11-07 | 296.00 | 296.00 | 296.00 | 296.00 | 16,733 |
| 2019-11-06 | 300.00 | 300.00 | 293.00 | 296.00 | 14,564 |
| 2019-11-05 | 293.00 | 293.00 | 293.00 | 296.00 | 20,771 |
| 2019-11-04 | 298.00 | 300.00 | 293.00 | 296.50 | 24,794 |
| 2019-11-01 | 300.00 | 300.00 | 294.00 | 297.00 | 16,205 |
| 2019-10-31 | 292.00 | 292.00 | 292.00 | 296.00 | 4,143 |
| 2019-10-30 | 296.00 | 296.00 | 292.00 | 295.00 | 12,114 |
| 2019-10-29 | 300.00 | 300.00 | 296.00 | 296.00 | 4,945 |
| 2019-10-28 | 299.00 | 300.00 | 298.00 | 296.00 | 25,796 |
| 2019-10-25 | 290.00 | 299.00 | 290.00 | 295.50 | 12,372 |
| 2019-10-24 | 293.00 | 294.00 | 286.00 | 293.00 | 36,570 |
| 2019-10-23 | 285.00 | 290.00 | 285.00 | 289.00 | 133,870 |
| 2019-10-22 | 285.00 | 287.50 | 285.00 | 287.50 | 19,310 |
| 2019-10-21 | 286.00 | 286.00 | 286.00 | 285.00 | 10,121 |
| 2019-10-18 | 281.50 | 283.50 | 281.50 | 283.50 | 20,952 |
| 2019-10-17 | 286.00 | 286.00 | 286.00 | 281.50 | 6,953 |
| 2019-10-16 | 281.00 | 281.50 | 281.00 | 281.50 | 29,602 |
| 2019-10-15 | 277.00 | 285.00 | 277.00 | 281.00 | 59,721 |
| 2019-10-14 | 280.00 | 280.00 | 280.00 | 279.00 | 73,659 |
| 2019-10-11 | 277.00 | 277.00 | 277.00 | 278.50 | 63,886 |
| 2019-10-10 | 280.00 | 280.00 | 278.00 | 278.00 | 8,630 |
| 2019-10-09 | 276.00 | 280.00 | 276.00 | 278.00 | 3,096 |
| 2019-10-08 | 277.00 | 277.00 | 277.00 | 278.00 | 9,270 |
| 2019-10-07 | 277.50 | 278.00 | 277.50 | 278.00 | 4,209 |
| 2019-10-04 | 280.00 | 280.00 | 280.00 | 277.50 | 25,181 |
| 2019-10-03 | 275.00 | 280.00 | 275.00 | 277.50 | 7,409 |
| 2019-10-02 | 277.50 | 277.50 | 277.50 | 277.50 | 328 |
| 2019-10-01 | 278.00 | 278.00 | 277.50 | 277.50 | 6,930 |
| 2019-09-30 | 280.00 | 280.00 | 278.00 | 278.00 | 7,450 |
| 2019-09-27 | 280.00 | 280.00 | 280.00 | 277.50 | 6,260 |
| 2019-09-26 | 276.00 | 277.00 | 276.00 | 277.00 | 8,011 |
| 2019-09-25 | 279.00 | 279.00 | 276.00 | 276.00 | 4,066 |
| 2019-09-24 | 279.00 | 279.00 | 279.00 | 276.50 | 7,987 |
| 2019-09-23 | 278.00 | 280.00 | 273.00 | 276.00 | 6,207 |
| 2019-09-20 | 278.00 | 285.00 | 278.00 | 275.50 | 39,738 |
| 2019-09-19 | 276.00 | 279.00 | 273.00 | 275.00 | 5,302 |
| 2019-09-18 | 276.00 | 276.00 | 273.00 | 274.50 | 74,661 |
| 2019-09-17 | 276.00 | 276.00 | 274.50 | 274.50 | 23,820 |
| 2019-09-16 | 272.00 | 277.00 | 272.00 | 274.50 | 40,893 |
| 2019-09-13 | 274.50 | 274.50 | 274.50 | 274.50 | 28,044 |
| 2019-09-12 | 275.00 | 276.00 | 272.00 | 274.50 | 11,203 |
| 2019-09-11 | 273.00 | 273.00 | 272.00 | 273.50 | 3,154 |
| 2019-09-10 | 270.50 | 271.50 | 270.50 | 271.50 | 20,401 |
| 2019-09-09 | 273.00 | 273.00 | 269.00 | 270.50 | 25,058 |
| 2019-09-06 | 268.00 | 268.00 | 267.00 | 270.00 | 21,382 |
| 2019-09-05 | 268.00 | 268.00 | 268.00 | 269.50 | 25,889 |
| 2019-09-04 | 267.00 | 267.00 | 266.00 | 268.50 | 2,371 |
| 2019-09-03 | 268.00 | 271.00 | 266.00 | 267.00 | 5,629 |
| 2019-09-02 | 271.00 | 271.00 | 271.00 | 269.50 | 7,468 |
| 2019-08-30 | 268.00 | 269.00 | 268.00 | 269.50 | 17,940 |
| 2019-08-29 | 268.00 | 270.00 | 268.00 | 269.50 | 7,414 |
| 2019-08-28 | 269.00 | 269.00 | 268.00 | 269.50 | 20,847 |
| 2019-08-27 | 277.00 | 277.00 | 271.00 | 273.00 | 34,798 |
| 2019-08-23 | 273.00 | 273.00 | 273.00 | 274.50 | 2,936 |
| 2019-08-22 | 273.00 | 273.00 | 273.00 | 274.50 | 4,485 |
| 2019-08-21 | 275.00 | 275.00 | 275.00 | 275.00 | 3,641 |
| 2019-08-20 | 273.00 | 273.00 | 272.00 | 275.00 | 20,024 |
| 2019-08-19 | 277.00 | 277.00 | 273.00 | 275.00 | 16,029 |
| 2019-08-16 | 273.00 | 273.00 | 272.00 | 273.50 | 11,572 |
| 2019-08-15 | 275.00 | 275.00 | 269.00 | 274.50 | 64,366 |
| 2019-08-14 | 280.00 | 280.00 | 279.00 | 281.50 | 22,862 |
| 2019-08-13 | 279.00 | 279.00 | 279.00 | 282.00 | 44,535 |
| 2019-08-12 | 285.00 | 285.00 | 285.00 | 281.50 | 12,301 |
| 2019-08-09 | 284.00 | 284.00 | 284.00 | 281.50 | 16,096 |
| 2019-08-08 | 285.00 | 285.00 | 281.50 | 281.50 | 8,250 |
| 2019-08-07 | 278.00 | 285.00 | 278.00 | 281.00 | 24,196 |
| 2019-08-06 | 281.50 | 281.50 | 280.50 | 280.50 | 45,881 |
| 2019-08-05 | 282.50 | 282.50 | 281.50 | 281.50 | 9,873 |
| 2019-08-02 | 281.00 | 281.00 | 278.00 | 282.50 | 13,421 |
| 2019-08-01 | 286.00 | 286.00 | 285.50 | 285.50 | 0 |
| 2019-07-31 | 286.00 | 286.00 | 285.50 | 285.50 | 22,862 |
| 2019-07-30 | 283.00 | 283.00 | 283.00 | 286.00 | 21,361 |
| 2019-07-29 | 283.00 | 283.00 | 283.00 | 285.50 | 24,662 |
| 2019-07-26 | 283.00 | 284.00 | 281.00 | 286.50 | 38,097 |
| 2019-07-25 | 284.00 | 285.00 | 284.00 | 285.00 | 15,485 |
| 2019-07-24 | 284.50 | 284.50 | 284.00 | 284.00 | 3,510 |
| 2019-07-23 | 282.00 | 282.00 | 282.00 | 284.50 | 19,962 |
| 2019-07-22 | 285.50 | 285.50 | 285.00 | 285.00 | 30,682 |
| 2019-07-19 | 285.50 | 285.50 | 285.50 | 285.50 | 14,478 |
| 2019-07-18 | 289.00 | 289.00 | 289.00 | 285.50 | 27,240 |
| 2019-07-17 | 285.50 | 285.50 | 285.50 | 285.50 | 21,267 |
| 2019-07-16 | 287.00 | 287.00 | 287.00 | 285.50 | 11,262 |
| 2019-07-15 | 283.50 | 283.50 | 283.50 | 283.50 | 8,070 |
| 2019-07-12 | 283.50 | 283.50 | 283.50 | 283.50 | 11,127 |
| 2019-07-11 | 287.00 | 287.00 | 283.50 | 283.50 | 18,012 |
| 2019-07-10 | 287.00 | 287.00 | 287.00 | 284.00 | 8,359 |
| 2019-07-09 | 284.00 | 284.00 | 283.50 | 283.50 | 2,077 |
| 2019-07-08 | 284.00 | 284.00 | 284.00 | 284.00 | 945 |
| 2019-07-05 | 284.00 | 284.00 | 284.00 | 284.00 | 40,270 |
| 2019-07-04 | 283.00 | 284.00 | 283.00 | 284.00 | 13,007 |
| 2019-07-03 | 283.50 | 283.50 | 283.00 | 283.00 | 19,955 |
| 2019-07-02 | 284.00 | 285.00 | 284.00 | 283.50 | 25,235 |
| 2019-07-01 | 284.00 | 284.00 | 284.00 | 282.50 | 5,783 |
| 2019-06-28 | 281.00 | 281.00 | 281.00 | 282.50 | 7,786 |
| 2019-06-27 | 282.00 | 282.00 | 282.00 | 282.00 | 7,857 |
| 2019-06-26 | 280.00 | 280.00 | 280.00 | 282.00 | 27,914 |
| 2019-06-25 | 284.00 | 284.00 | 284.00 | 282.00 | 14,717 |
| 2019-06-24 | 280.00 | 280.00 | 279.00 | 282.00 | 18,142 |
| 2019-06-21 | 280.50 | 280.50 | 280.50 | 280.50 | 43,810 |
| 2019-06-20 | 279.00 | 279.00 | 279.00 | 280.50 | 36,062 |
| 2019-06-19 | 278.50 | 279.00 | 278.50 | 279.00 | 59,493 |
| 2019-06-18 | 281.00 | 281.00 | 281.00 | 278.50 | 39,878 |
| 2019-06-17 | 274.00 | 274.00 | 274.00 | 278.00 | 14,060 |
| 2019-06-14 | 281.00 | 281.00 | 277.00 | 277.00 | 8,435 |
| 2019-06-13 | 281.00 | 281.00 | 281.00 | 277.00 | 15,550 |
| 2019-06-12 | 274.00 | 274.00 | 274.00 | 275.50 | 24,028 |
| 2019-06-11 | 275.00 | 281.00 | 275.00 | 277.50 | 27,168 |
| 2019-06-10 | 275.00 | 275.00 | 275.00 | 277.00 | 11,756 |
| 2019-06-07 | 281.00 | 281.00 | 281.00 | 278.00 | 1,855 |
| 2019-06-06 | 277.50 | 277.50 | 277.50 | 277.50 | 5,931 |
| 2019-06-05 | 275.00 | 275.00 | 275.00 | 277.50 | 9,393 |
| 2019-06-04 | 275.50 | 278.00 | 275.50 | 278.00 | 24,835 |
| 2019-06-03 | 273.00 | 275.50 | 273.00 | 275.50 | 29,235 |
| 2019-05-31 | 277.00 | 277.00 | 274.00 | 279.00 | 90,829 |
| 2019-05-30 | 280.00 | 280.00 | 278.00 | 279.00 | 49,736 |
| 2019-05-29 | 284.00 | 284.00 | 282.00 | 282.00 | 34,502 |
| 2019-05-28 | 294.00 | 294.00 | 284.00 | 286.00 | 27,904 |
| 2019-05-24 | 287.00 | 295.00 | 287.00 | 290.50 | 29,954 |
| 2019-05-23 | 288.00 | 288.00 | 288.00 | 291.50 | 26,679 |
| 2019-05-22 | 293.00 | 293.00 | 292.50 | 292.50 | 1,755 |
| 2019-05-21 | 295.00 | 295.00 | 290.00 | 293.00 | 34,526 |
| 2019-05-20 | 288.00 | 288.00 | 288.00 | 291.50 | 14,678 |
| 2019-05-17 | 296.00 | 296.00 | 296.00 | 291.50 | 9,187 |
| 2019-05-16 | 291.50 | 292.00 | 291.50 | 292.00 | 19,050 |
| 2019-05-15 | 291.50 | 291.50 | 291.50 | 291.50 | 1,132 |
| 2019-05-14 | 295.00 | 295.00 | 291.50 | 291.50 | 3,535 |
| 2019-05-13 | 295.00 | 295.00 | 287.00 | 291.00 | 5,507 |
| 2019-05-10 | 294.00 | 294.00 | 294.00 | 293.50 | 39,323 |
| 2019-05-09 | 295.00 | 295.00 | 295.00 | 290.00 | 9,091 |
| 2019-05-08 | 295.00 | 295.00 | 295.00 | 290.50 | 5,988 |
| 2019-05-07 | 290.00 | 290.00 | 290.00 | 290.50 | 9,187 |
| 2019-05-03 | 292.00 | 292.00 | 291.00 | 291.00 | 5,498 |
| 2019-05-02 | 290.00 | 290.00 | 290.00 | 292.00 | 19,969 |
| 2019-05-01 | 290.00 | 290.00 | 289.00 | 289.00 | 24,907 |
| 2019-04-30 | 288.00 | 290.00 | 288.00 | 289.00 | 12,075 |
| 2019-04-29 | 292.50 | 292.50 | 292.50 | 292.50 | 21,100 |
| 2019-04-26 | 291.00 | 292.50 | 291.00 | 292.50 | 7,283 |
| 2019-04-25 | 292.50 | 292.50 | 291.00 | 291.00 | 22,699 |
| 2019-04-24 | 295.00 | 295.00 | 292.50 | 292.50 | 24,808 |
| 2019-04-23 | 289.00 | 295.00 | 289.00 | 292.50 | 11,294 |