Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-26 | 56.00 | 56.00 | 56.00 | 56.20 | 100,525 |
| 2024-04-25 | 55.00 | 55.00 | 55.00 | 56.50 | 5,095 |
| 2024-04-24 | 55.20 | 58.00 | 55.20 | 57.00 | 35,127 |
| 2024-04-23 | 55.00 | 56.80 | 55.00 | 56.30 | 5,790 |
| 2024-04-22 | 55.00 | 55.00 | 55.00 | 56.00 | 55,004 |
| 2024-04-19 | 55.00 | 55.60 | 54.00 | 56.50 | 102,761 |
| 2024-04-18 | 57.00 | 57.40 | 56.00 | 56.00 | 61,857 |
| 2024-04-17 | 57.00 | 59.00 | 57.00 | 59.00 | 24,484 |
| 2024-04-16 | 59.00 | 59.00 | 57.00 | 57.00 | 24,012 |
| 2024-04-15 | 59.80 | 59.80 | 59.80 | 59.80 | 13,413 |
| 2024-04-12 | 58.40 | 58.40 | 58.40 | 60.50 | 33,656 |
| 2024-04-11 | 58.20 | 58.40 | 58.20 | 59.10 | 18,486 |
| 2024-04-10 | 58.80 | 59.60 | 58.00 | 59.10 | 11,660 |
| 2024-04-09 | 59.70 | 59.70 | 59.70 | 59.70 | 425 |
| 2024-04-08 | 61.00 | 61.00 | 59.00 | 59.70 | 94,493 |
| 2024-04-05 | 59.60 | 59.60 | 58.20 | 59.90 | 18,935 |
| 2024-04-04 | 60.20 | 60.20 | 58.80 | 59.40 | 81,252 |
| 2024-04-03 | 59.60 | 59.60 | 58.20 | 59.10 | 53,299 |
| 2024-04-02 | 58.80 | 62.00 | 58.80 | 59.30 | 301,224 |
| 2024-04-01 | 60.20 | 60.20 | 60.20 | 60.20 | 0 |
| 2024-03-29 | 60.20 | 60.20 | 60.20 | 60.20 | 0 |
| 2024-03-28 | 59.00 | 62.00 | 59.00 | 60.20 | 96,647 |
| 2024-03-27 | 56.00 | 59.20 | 56.00 | 59.00 | 307,894 |
| 2024-03-26 | 53.00 | 56.00 | 53.00 | 55.60 | 358,358 |
| 2024-03-25 | 53.20 | 53.40 | 52.80 | 53.20 | 70,206 |
| 2024-03-22 | 52.80 | 53.20 | 52.20 | 53.20 | 107,800 |
| 2024-03-21 | 52.40 | 52.40 | 52.00 | 52.30 | 216,920 |
| 2024-03-20 | 52.80 | 52.80 | 52.00 | 52.20 | 45,408 |
| 2024-03-19 | 52.00 | 52.00 | 52.00 | 52.20 | 82,189 |
| 2024-03-18 | 51.00 | 51.00 | 50.20 | 51.00 | 132,354 |
| 2024-03-15 | 52.00 | 52.00 | 52.00 | 52.00 | 13,887 |
| 2024-03-14 | 52.00 | 52.00 | 50.00 | 50.25 | 34,817 |
| 2024-03-13 | 51.80 | 53.00 | 49.90 | 52.00 | 144,863 |
| 2024-03-12 | 51.20 | 52.00 | 51.00 | 52.00 | 44,473 |
| 2024-03-11 | 51.00 | 52.00 | 51.00 | 51.70 | 8,072 |
| 2024-03-08 | 52.80 | 53.00 | 51.40 | 51.40 | 64,181 |
| 2024-03-07 | 52.40 | 52.40 | 52.40 | 52.40 | 27,450 |
| 2024-03-06 | 52.40 | 52.40 | 52.40 | 53.10 | 15,230 |
| 2024-03-05 | 53.00 | 53.00 | 52.40 | 52.40 | 8,673 |
| 2024-03-04 | 53.60 | 53.80 | 53.60 | 52.90 | 4,826 |
| 2024-03-01 | 53.20 | 54.00 | 52.40 | 53.70 | 132,348 |
| 2024-02-29 | 53.00 | 53.00 | 53.00 | 54.00 | 14,731 |
| 2024-02-28 | 54.60 | 54.60 | 53.40 | 53.40 | 100,188 |
| 2024-02-27 | 55.00 | 55.00 | 55.00 | 55.00 | 14,214 |
| 2024-02-26 | 53.60 | 54.00 | 53.20 | 54.10 | 21,146 |
| 2024-02-23 | 53.80 | 54.00 | 53.80 | 54.40 | 23,594 |
| 2024-02-22 | 55.00 | 55.00 | 54.00 | 54.80 | 35,516 |
| 2024-02-21 | 54.00 | 54.80 | 53.80 | 54.40 | 53,739 |
| 2024-02-20 | 55.20 | 55.80 | 54.00 | 54.00 | 41,367 |
| 2024-02-19 | 55.20 | 55.20 | 53.20 | 54.80 | 79,786 |
| 2024-02-16 | 55.00 | 55.00 | 54.00 | 54.00 | 22,106 |
| 2024-02-15 | 55.00 | 55.00 | 54.60 | 54.10 | 18,138 |
| 2024-02-14 | 54.00 | 54.80 | 52.00 | 53.10 | 102,526 |
| 2024-02-13 | 55.80 | 55.80 | 53.80 | 53.80 | 81,392 |
| 2024-02-12 | 55.00 | 56.00 | 54.00 | 54.60 | 40,051 |
| 2024-02-09 | 56.20 | 56.20 | 55.00 | 55.20 | 94,570 |
| 2024-02-08 | 58.40 | 58.40 | 56.20 | 57.20 | 37,823 |
| 2024-02-07 | 57.20 | 57.20 | 57.00 | 57.00 | 19,905 |
| 2024-02-06 | 57.40 | 57.80 | 57.40 | 57.80 | 2,915 |
| 2024-02-05 | 59.20 | 59.20 | 58.00 | 58.10 | 18,950 |
| 2024-02-02 | 59.00 | 59.80 | 58.80 | 59.00 | 117,800 |
| 2024-02-01 | 59.00 | 59.00 | 58.80 | 59.40 | 19,546 |
| 2024-01-31 | 59.80 | 59.80 | 58.80 | 59.60 | 29,568 |
| 2024-01-30 | 58.40 | 60.00 | 58.00 | 59.50 | 113,336 |
| 2024-01-29 | 59.80 | 59.80 | 58.00 | 58.80 | 131,772 |
| 2024-01-26 | 59.00 | 60.00 | 59.00 | 60.00 | 107,901 |
| 2024-01-25 | 60.00 | 60.00 | 58.20 | 60.00 | 26,970 |
| 2024-01-24 | 59.60 | 59.60 | 59.60 | 59.80 | 1,151 |
| 2024-01-23 | 60.00 | 60.00 | 59.60 | 59.80 | 93,311 |
| 2024-01-22 | 60.20 | 60.20 | 59.60 | 59.70 | 156,751 |
| 2024-01-19 | 59.80 | 60.40 | 59.80 | 60.40 | 989 |
| 2024-01-18 | 59.80 | 60.00 | 59.40 | 59.80 | 70,624 |
| 2024-01-17 | 60.00 | 60.00 | 59.40 | 59.70 | 83,874 |
| 2024-01-16 | 60.40 | 60.80 | 60.00 | 60.30 | 49,182 |
| 2024-01-15 | 60.80 | 61.00 | 60.80 | 60.70 | 51,279 |
| 2024-01-12 | 61.00 | 61.00 | 60.80 | 60.80 | 11,326 |
| 2024-01-11 | 60.40 | 61.00 | 60.40 | 60.80 | 92,066 |
| 2024-01-10 | 61.00 | 61.00 | 60.60 | 60.90 | 166,827 |
| 2024-01-09 | 60.40 | 61.00 | 60.20 | 60.70 | 23,099 |
| 2024-01-08 | 60.60 | 60.80 | 60.60 | 60.80 | 311 |
| 2024-01-05 | 60.60 | 60.60 | 60.20 | 60.60 | 25,433 |
| 2024-01-04 | 60.60 | 60.60 | 60.60 | 60.60 | 6,545 |
| 2024-01-03 | 61.00 | 61.60 | 61.00 | 60.30 | 34,930 |
| 2024-01-02 | 61.00 | 61.60 | 59.60 | 61.30 | 23,602 |
| 2024-01-01 | 61.00 | 61.00 | 61.00 | 61.00 | 0 |
| 2023-12-29 | 61.00 | 61.00 | 61.00 | 61.00 | 25,915 |
| 2023-12-28 | 60.60 | 61.00 | 60.00 | 61.00 | 219,622 |
| 2023-12-27 | 60.80 | 60.80 | 60.00 | 60.60 | 25,926 |
| 2023-12-26 | 60.80 | 60.80 | 60.80 | 60.80 | 0 |
| 2023-12-25 | 60.80 | 60.80 | 60.80 | 60.80 | 0 |
| 2023-12-22 | 61.00 | 61.00 | 60.80 | 60.80 | 17,689 |
| 2023-12-21 | 61.00 | 61.00 | 60.60 | 61.00 | 30,053 |
| 2023-12-20 | 61.00 | 61.00 | 61.00 | 61.00 | 30,584 |
| 2023-12-19 | 61.00 | 61.00 | 60.80 | 60.80 | 18,612 |
| 2023-12-18 | 60.60 | 61.00 | 60.60 | 61.00 | 102,440 |
| 2023-12-15 | 61.00 | 61.00 | 60.80 | 60.80 | 14,370 |
| 2023-12-14 | 60.80 | 61.00 | 60.80 | 61.00 | 133,021 |
| 2023-12-13 | 61.00 | 61.60 | 60.80 | 60.80 | 60,387 |
| 2023-12-12 | 61.60 | 61.60 | 61.40 | 61.40 | 8,188 |
| 2023-12-11 | 61.60 | 61.60 | 61.40 | 61.40 | 42,672 |
| 2023-12-08 | 62.00 | 62.00 | 61.00 | 61.50 | 182,398 |
| 2023-12-07 | 62.00 | 62.00 | 61.20 | 62.00 | 42,103 |
| 2023-12-06 | 61.80 | 62.40 | 61.60 | 61.80 | 36,382 |
| 2023-12-05 | 62.40 | 63.00 | 62.00 | 62.00 | 22,380 |
| 2023-12-04 | 62.80 | 63.00 | 62.00 | 62.00 | 103,134 |
| 2023-12-01 | 62.40 | 62.60 | 62.00 | 62.00 | 13,374 |
| 2023-11-30 | 63.00 | 63.00 | 62.20 | 62.70 | 17,461 |
| 2023-11-29 | 62.60 | 63.00 | 62.60 | 63.00 | 28,921 |
| 2023-11-28 | 62.20 | 63.00 | 62.20 | 63.00 | 44,594 |
| 2023-11-27 | 62.80 | 63.20 | 62.80 | 63.00 | 122,831 |
| 2023-11-24 | 62.20 | 62.60 | 61.40 | 61.40 | 40,646 |
| 2023-11-23 | 62.00 | 62.20 | 61.80 | 62.20 | 6,753 |
| 2023-11-22 | 61.00 | 62.00 | 61.00 | 61.60 | 1,481 |
| 2023-11-21 | 61.00 | 62.00 | 58.00 | 61.40 | 435,036 |
| 2023-11-20 | 63.00 | 63.00 | 63.00 | 63.00 | 5,362 |
| 2023-11-17 | 61.20 | 62.20 | 60.00 | 61.90 | 23,370 |
| 2023-11-16 | 63.20 | 63.20 | 61.20 | 61.20 | 17,830 |
| 2023-11-15 | 61.20 | 61.20 | 61.20 | 62.50 | 6,577 |
| 2023-11-14 | 62.40 | 62.40 | 61.00 | 62.70 | 124,925 |
| 2023-11-13 | 64.80 | 64.80 | 64.80 | 64.80 | 1,362 |
| 2023-11-10 | 65.20 | 65.20 | 62.40 | 64.60 | 87,286 |
| 2023-11-09 | 64.60 | 64.60 | 64.00 | 64.90 | 15,929 |
| 2023-11-08 | 66.00 | 66.00 | 64.20 | 65.00 | 27,635 |
| 2023-11-07 | 66.20 | 66.20 | 65.20 | 66.10 | 15,262 |
| 2023-11-06 | 67.00 | 67.00 | 66.80 | 66.60 | 35,047 |
| 2023-11-03 | 63.00 | 66.00 | 63.00 | 65.50 | 10,167 |
| 2023-11-02 | 65.80 | 66.00 | 65.00 | 65.10 | 84,982 |
| 2023-11-01 | 63.60 | 65.00 | 62.00 | 64.90 | 127,976 |
| 2023-10-31 | 63.40 | 63.80 | 63.40 | 63.80 | 16,890 |
| 2023-10-30 | 65.80 | 65.80 | 63.40 | 65.30 | 8,104 |
| 2023-10-27 | 66.00 | 66.00 | 66.00 | 65.30 | 21,957 |
| 2023-10-26 | 65.20 | 65.80 | 65.00 | 64.60 | 102,026 |
| 2023-10-25 | 67.50 | 67.50 | 65.30 | 65.30 | 5,506 |
| 2023-10-24 | 67.20 | 67.50 | 67.20 | 67.50 | 12,338 |
| 2023-10-23 | 66.80 | 68.40 | 66.80 | 67.20 | 10,930 |
| 2023-10-20 | 66.20 | 69.60 | 66.20 | 68.40 | 29,166 |
| 2023-10-19 | 67.00 | 67.00 | 67.00 | 67.00 | 4,713 |
| 2023-10-18 | 68.00 | 69.00 | 67.00 | 69.00 | 47,224 |
| 2023-10-17 | 68.80 | 68.80 | 67.00 | 67.00 | 14,046 |
| 2023-10-16 | 68.00 | 68.00 | 67.00 | 67.50 | 62,218 |
| 2023-10-13 | 68.60 | 69.80 | 67.00 | 69.00 | 39,597 |
| 2023-10-12 | 69.80 | 70.00 | 68.60 | 69.80 | 57,201 |
| 2023-10-11 | 66.40 | 69.80 | 66.40 | 68.40 | 82,694 |
| 2023-10-10 | 67.00 | 68.80 | 67.00 | 67.00 | 175,574 |
| 2023-10-09 | 67.20 | 68.00 | 66.60 | 67.00 | 36,309 |
| 2023-10-06 | 68.00 | 68.00 | 67.80 | 68.00 | 74,202 |
| 2023-10-05 | 68.80 | 69.80 | 67.20 | 68.70 | 25,755 |
| 2023-10-04 | 69.00 | 71.00 | 68.80 | 69.30 | 84,078 |
| 2023-10-03 | 71.00 | 71.20 | 69.20 | 69.60 | 93,810 |
| 2023-10-02 | 73.00 | 73.00 | 70.20 | 72.00 | 73,845 |
| 2023-09-29 | 72.00 | 73.00 | 72.00 | 72.60 | 55,155 |
| 2023-09-28 | 73.00 | 73.00 | 73.00 | 73.00 | 79,572 |
| 2023-09-27 | 72.60 | 72.60 | 72.00 | 72.70 | 48,460 |
| 2023-09-26 | 72.60 | 72.60 | 72.60 | 72.80 | 1,532 |
| 2023-09-25 | 72.60 | 73.00 | 72.60 | 72.80 | 14,184 |
| 2023-09-22 | 72.20 | 73.00 | 72.20 | 73.00 | 116,949 |
| 2023-09-21 | 74.00 | 74.00 | 72.20 | 74.00 | 13,235 |
| 2023-09-20 | 71.00 | 73.80 | 71.00 | 73.60 | 251,273 |
| 2023-09-19 | 70.20 | 71.80 | 70.20 | 71.20 | 26,394 |
| 2023-09-18 | 70.40 | 72.00 | 70.40 | 72.00 | 12,874 |
| 2023-09-15 | 71.40 | 71.40 | 71.40 | 71.40 | 64,057 |
| 2023-09-14 | 69.60 | 71.00 | 69.60 | 70.50 | 201,982 |
| 2023-09-13 | 70.00 | 71.00 | 70.00 | 70.80 | 318,864 |
| 2023-09-12 | 72.00 | 72.20 | 70.80 | 70.70 | 367,100 |
| 2023-09-11 | 68.60 | 72.20 | 68.60 | 71.00 | 32,848 |
| 2023-09-08 | 70.00 | 70.20 | 69.40 | 69.40 | 136,693 |
| 2023-09-07 | 71.50 | 72.50 | 71.50 | 72.50 | 7,135 |
| 2023-09-06 | 71.20 | 71.20 | 71.00 | 71.50 | 74,830 |
| 2023-09-05 | 74.40 | 74.40 | 71.20 | 73.00 | 59,550 |
| 2023-09-04 | 71.00 | 76.00 | 70.20 | 73.40 | 327,684 |
| 2023-09-01 | 81.00 | 82.00 | 70.60 | 73.20 | 1,015,822 |
| 2023-08-31 | 95.00 | 97.00 | 95.00 | 97.00 | 42,105 |
| 2023-08-30 | 96.80 | 99.00 | 96.00 | 96.50 | 285,641 |
| 2023-08-29 | 94.40 | 94.80 | 94.40 | 96.50 | 16,809 |
| 2023-08-28 | 95.70 | 95.70 | 95.70 | 95.70 | 0 |
| 2023-08-25 | 96.40 | 96.40 | 96.40 | 95.70 | 3,398 |
| 2023-08-24 | 96.20 | 97.00 | 96.20 | 95.50 | 36,649 |
| 2023-08-23 | 96.00 | 96.40 | 96.00 | 94.20 | 21,537 |
| 2023-08-22 | 92.40 | 92.60 | 92.00 | 91.10 | 61,783 |
| 2023-08-21 | 93.00 | 93.00 | 93.00 | 93.00 | 8,147 |
| 2023-08-18 | 101.00 | 101.00 | 92.60 | 93.00 | 85,957 |
| 2023-08-17 | 102.00 | 102.00 | 100.50 | 101.00 | 8,508 |
| 2023-08-16 | 98.00 | 100.50 | 98.00 | 100.00 | 23,842 |
| 2023-08-15 | 97.40 | 101.00 | 97.40 | 101.00 | 111,386 |
| 2023-08-14 | 96.80 | 101.00 | 96.80 | 99.20 | 29,871 |
| 2023-08-11 | 101.00 | 101.50 | 96.40 | 98.55 | 111,074 |
| 2023-08-10 | 100.00 | 101.00 | 96.40 | 101.00 | 66,709 |
| 2023-08-09 | 102.00 | 102.00 | 101.00 | 101.00 | 160,033 |
| 2023-08-08 | 98.40 | 101.00 | 96.20 | 101.00 | 351,470 |
| 2023-08-07 | 103.50 | 103.50 | 98.20 | 98.80 | 513,741 |
| 2023-08-04 | 101.00 | 103.00 | 100.50 | 103.00 | 278,811 |
| 2023-08-03 | 105.50 | 105.50 | 102.00 | 102.50 | 132,011 |
| 2023-08-02 | 104.00 | 105.50 | 102.00 | 105.50 | 122,092 |
| 2023-08-01 | 102.50 | 105.00 | 102.50 | 105.00 | 29,066 |
| 2023-07-31 | 104.50 | 107.50 | 103.00 | 105.50 | 30,313 |
| 2023-07-28 | 105.00 | 107.50 | 104.50 | 107.00 | 18,582 |
| 2023-07-27 | 101.00 | 105.00 | 101.00 | 105.00 | 108,839 |
| 2023-07-26 | 99.00 | 104.50 | 99.00 | 104.50 | 92,375 |
| 2023-07-25 | 92.00 | 98.00 | 92.00 | 98.00 | 75,858 |
| 2023-07-24 | 92.80 | 95.00 | 92.00 | 95.00 | 75,981 |
| 2023-07-21 | 87.00 | 93.00 | 87.00 | 93.00 | 27,009 |
| 2023-07-20 | 88.20 | 88.20 | 87.60 | 87.60 | 37,523 |
| 2023-07-19 | 91.80 | 91.80 | 87.00 | 87.00 | 66,932 |
| 2023-07-18 | 87.80 | 90.00 | 87.80 | 90.00 | 24,711 |
| 2023-07-17 | 88.00 | 88.00 | 84.20 | 87.60 | 40,744 |
| 2023-07-14 | 85.00 | 85.00 | 84.20 | 85.80 | 9,641 |
| 2023-07-13 | 89.60 | 90.00 | 85.20 | 86.70 | 43,523 |
| 2023-07-12 | 87.00 | 90.00 | 87.00 | 90.00 | 38,367 |
| 2023-07-11 | 84.80 | 87.00 | 84.80 | 87.00 | 15,411 |
| 2023-07-10 | 82.40 | 83.40 | 82.40 | 83.40 | 7,450 |
| 2023-07-07 | 82.00 | 82.00 | 82.00 | 82.40 | 125,218 |
| 2023-07-06 | 81.40 | 82.00 | 81.00 | 82.60 | 168,479 |
| 2023-07-05 | 80.20 | 84.80 | 80.20 | 83.30 | 17,154 |
| 2023-07-04 | 81.00 | 81.00 | 81.00 | 81.00 | 28,779 |
| 2023-07-03 | 84.40 | 84.80 | 80.00 | 82.00 | 265,921 |
| 2023-06-30 | 84.80 | 84.80 | 82.40 | 84.20 | 283,852 |
| 2023-06-29 | 82.00 | 82.00 | 80.60 | 82.00 | 248,726 |
| 2023-06-28 | 82.80 | 83.00 | 82.00 | 83.00 | 157,499 |
| 2023-06-27 | 79.00 | 81.00 | 79.00 | 81.50 | 128,179 |
| 2023-06-26 | 78.80 | 78.80 | 78.80 | 76.70 | 4,181 |
| 2023-06-23 | 76.50 | 76.50 | 76.50 | 76.50 | 917 |
| 2023-06-22 | 75.20 | 75.20 | 74.20 | 76.50 | 7,675 |
| 2023-06-21 | 78.20 | 79.40 | 77.00 | 79.00 | 47,608 |
| 2023-06-20 | 77.00 | 77.00 | 75.00 | 78.00 | 23,796 |
| 2023-06-19 | 78.60 | 78.60 | 77.20 | 79.10 | 30,343 |
| 2023-06-16 | 80.00 | 80.00 | 77.00 | 79.00 | 19,390 |
| 2023-06-15 | 79.00 | 79.80 | 77.00 | 79.00 | 33,735 |
| 2023-06-14 | 76.20 | 80.00 | 74.20 | 78.50 | 15,799 |
| 2023-06-13 | 75.20 | 77.00 | 75.20 | 76.50 | 48,118 |
| 2023-06-12 | 75.00 | 75.00 | 75.00 | 75.00 | 16,782 |
| 2023-06-09 | 74.60 | 74.60 | 72.20 | 74.00 | 10,875 |
| 2023-06-08 | 75.00 | 75.00 | 74.50 | 74.50 | 26,665 |
| 2023-06-07 | 75.00 | 75.00 | 74.80 | 75.00 | 173,415 |
| 2023-06-06 | 75.00 | 75.00 | 74.80 | 75.00 | 7,824 |
| 2023-06-05 | 75.00 | 75.00 | 74.80 | 75.00 | 9,850 |
| 2023-06-02 | 73.00 | 75.00 | 73.00 | 75.00 | 179,454 |
| 2023-06-01 | 73.00 | 73.00 | 69.40 | 73.00 | 10,653 |
| 2023-05-31 | 73.00 | 73.00 | 69.00 | 70.60 | 18,879 |
| 2023-05-30 | 69.00 | 73.00 | 69.00 | 73.00 | 31,477 |
| 2023-05-29 | 73.00 | 73.00 | 73.00 | 73.00 | 0 |
| 2023-05-26 | 73.00 | 73.00 | 70.00 | 73.00 | 4,640 |
| 2023-05-25 | 73.00 | 73.00 | 69.20 | 73.00 | 158,647 |
| 2023-05-24 | 74.00 | 74.00 | 70.20 | 70.20 | 259,990 |
| 2023-05-23 | 74.00 | 74.00 | 73.80 | 74.00 | 42,001 |
| 2023-05-22 | 67.80 | 73.00 | 67.80 | 72.00 | 143,388 |
| 2023-05-19 | 66.00 | 67.20 | 63.80 | 67.20 | 3,836,940 |
| 2023-05-18 | 66.00 | 66.00 | 65.40 | 66.00 | 71,361 |
| 2023-05-17 | 64.20 | 64.40 | 64.20 | 64.20 | 69,500 |
| 2023-05-16 | 65.00 | 65.00 | 65.00 | 64.00 | 22,656 |
| 2023-05-15 | 65.00 | 65.00 | 65.00 | 65.40 | 1,063,472 |
| 2023-05-12 | 66.00 | 66.00 | 64.60 | 64.60 | 94,091 |
| 2023-05-11 | 66.00 | 66.00 | 66.00 | 65.80 | 100,139 |
| 2023-05-10 | 65.20 | 66.20 | 65.20 | 65.60 | 280,058 |
| 2023-05-09 | 63.80 | 66.00 | 63.80 | 65.40 | 83,252 |
| 2023-05-08 | 65.50 | 65.50 | 65.50 | 65.50 | 0 |
| 2023-05-05 | 66.00 | 66.00 | 65.00 | 65.50 | 70,092 |
| 2023-05-04 | 66.00 | 66.00 | 66.00 | 65.40 | 15,600 |
| 2023-05-03 | 66.00 | 68.00 | 66.00 | 66.70 | 832,256 |
| 2023-05-02 | 63.60 | 65.00 | 63.00 | 65.00 | 33,608 |
| 2023-05-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2023-04-28 | 64.80 | 65.00 | 64.60 | 65.00 | 21,558 |
| 2023-04-27 | 63.20 | 65.00 | 63.20 | 65.00 | 31,107 |
| 2023-04-26 | 62.80 | 62.80 | 62.60 | 62.60 | 899 |
| 2023-04-25 | 64.80 | 64.80 | 62.60 | 63.40 | 45,268 |
| 2023-04-24 | 63.90 | 64.20 | 63.90 | 64.20 | 11,272 |
| 2023-04-21 | 64.80 | 64.80 | 64.80 | 63.90 | 11,191 |
| 2023-04-20 | 65.00 | 65.00 | 65.00 | 64.80 | 38,258 |
| 2023-04-19 | 65.40 | 65.80 | 64.80 | 64.90 | 189,348 |
| 2023-04-18 | 64.80 | 65.00 | 64.20 | 64.60 | 22,971 |
| 2023-04-17 | 65.00 | 65.00 | 64.20 | 64.50 | 17,694 |
| 2023-04-14 | 63.60 | 65.00 | 63.60 | 64.60 | 37,755 |
| 2023-04-13 | 64.80 | 64.80 | 64.40 | 64.80 | 6,996 |
| 2023-04-12 | 64.60 | 64.80 | 64.20 | 63.50 | 35,685 |
| 2023-04-11 | 64.80 | 65.00 | 64.80 | 64.80 | 35,792 |
| 2023-04-10 | 63.90 | 63.90 | 63.90 | 63.90 | 0 |
| 2023-04-07 | 63.90 | 63.90 | 63.90 | 63.90 | 0 |
| 2023-04-06 | 63.40 | 63.80 | 62.20 | 63.90 | 19,645 |
| 2023-04-05 | 64.60 | 65.00 | 64.20 | 64.40 | 1,719,664 |
| 2023-04-04 | 65.80 | 66.00 | 65.00 | 64.40 | 116,404 |
| 2023-04-03 | 65.20 | 65.20 | 63.80 | 64.70 | 189,533 |
| 2023-03-31 | 65.00 | 65.00 | 64.20 | 64.00 | 64,483 |
| 2023-03-30 | 63.60 | 65.00 | 63.20 | 64.50 | 206,674 |
| 2023-03-29 | 63.80 | 63.80 | 62.80 | 63.20 | 272,550 |
| 2023-03-28 | 63.80 | 64.00 | 62.00 | 62.00 | 45,339 |
| 2023-03-27 | 63.80 | 64.40 | 63.80 | 63.00 | 135,061 |
| 2023-03-24 | 63.80 | 64.00 | 63.20 | 64.80 | 345,182 |
| 2023-03-23 | 63.80 | 64.00 | 62.40 | 63.10 | 85,284 |
| 2023-03-22 | 64.80 | 65.00 | 63.80 | 63.10 | 667,770 |
| 2023-03-21 | 63.80 | 65.00 | 63.80 | 64.00 | 1,155,931 |
| 2023-03-20 | 65.60 | 65.60 | 63.00 | 63.00 | 170,793 |
| 2023-03-17 | 67.40 | 67.40 | 63.00 | 63.80 | 94,745 |
| 2023-03-16 | 66.60 | 66.60 | 65.00 | 66.40 | 3,529 |
| 2023-03-15 | 68.00 | 68.00 | 63.60 | 63.60 | 184,710 |
| 2023-03-14 | 66.00 | 68.00 | 66.00 | 66.50 | 145,221 |
| 2023-03-13 | 68.80 | 70.40 | 66.00 | 66.00 | 100,881 |
| 2023-03-10 | 70.20 | 70.20 | 68.00 | 68.00 | 76,938 |
| 2023-03-09 | 70.00 | 70.00 | 70.00 | 70.80 | 7,156 |
| 2023-03-08 | 70.20 | 72.00 | 70.00 | 70.00 | 76,709 |
| 2023-03-07 | 72.00 | 72.00 | 70.20 | 70.20 | 43,461 |
| 2023-03-06 | 72.80 | 73.00 | 71.60 | 71.00 | 317,925 |
| 2023-03-03 | 71.80 | 72.00 | 70.00 | 70.00 | 109,060 |
| 2023-03-02 | 72.80 | 72.80 | 71.80 | 71.70 | 27,420 |
| 2023-03-01 | 72.40 | 73.00 | 72.20 | 71.50 | 71,512 |
| 2023-02-28 | 72.80 | 73.00 | 70.00 | 70.00 | 53,931 |
| 2023-02-27 | 73.00 | 73.00 | 72.00 | 72.00 | 79,728 |
| 2023-02-24 | 73.40 | 74.40 | 71.60 | 74.40 | 28,429 |
| 2023-02-23 | 73.00 | 73.00 | 73.00 | 71.50 | 22,433 |
| 2023-02-22 | 74.20 | 75.60 | 73.00 | 73.00 | 23,365 |
| 2023-02-21 | 75.80 | 76.80 | 74.00 | 74.00 | 13,503 |
| 2023-02-20 | 77.60 | 78.00 | 76.60 | 76.60 | 51,051 |
| 2023-02-17 | 78.60 | 79.00 | 77.00 | 78.00 | 71,069 |
| 2023-02-16 | 80.00 | 80.00 | 77.60 | 77.60 | 184,940 |
| 2023-02-15 | 78.00 | 80.80 | 78.00 | 79.90 | 27,565 |
| 2023-02-14 | 80.80 | 80.80 | 78.00 | 78.00 | 7,278 |
| 2023-02-13 | 82.20 | 82.20 | 81.20 | 80.60 | 25,414 |
| 2023-02-10 | 84.00 | 84.00 | 82.00 | 81.80 | 36,758 |
| 2023-02-09 | 87.00 | 87.00 | 83.20 | 83.20 | 146,558 |
| 2023-02-08 | 87.00 | 87.00 | 86.40 | 87.00 | 232,487 |
| 2023-02-07 | 86.00 | 88.00 | 86.00 | 88.00 | 116,969 |
| 2023-02-06 | 86.20 | 88.00 | 86.20 | 88.00 | 490,914 |
| 2023-02-03 | 87.80 | 89.00 | 87.80 | 88.00 | 261,037 |
| 2023-02-02 | 86.40 | 88.60 | 86.40 | 88.60 | 135,346 |
| 2023-02-01 | 88.00 | 88.00 | 87.00 | 87.00 | 171,502 |
| 2023-01-31 | 87.40 | 89.00 | 87.40 | 88.40 | 326,843 |
| 2023-01-30 | 88.00 | 88.00 | 87.00 | 88.00 | 87,607 |
| 2023-01-27 | 86.40 | 89.40 | 86.40 | 88.00 | 188,595 |
| 2023-01-26 | 87.00 | 91.00 | 85.00 | 88.20 | 180,634 |
| 2023-01-25 | 88.80 | 88.80 | 80.20 | 86.00 | 147,978 |
| 2023-01-24 | 84.00 | 97.00 | 84.00 | 95.00 | 246,597 |
| 2023-01-23 | 77.00 | 84.00 | 77.00 | 84.00 | 154,694 |
| 2023-01-20 | 78.00 | 79.40 | 77.00 | 78.20 | 128,274 |
| 2023-01-19 | 77.00 | 78.00 | 73.60 | 78.00 | 86,613 |
| 2023-01-18 | 70.00 | 76.60 | 68.80 | 75.00 | 146,113 |
| 2023-01-17 | 68.60 | 68.60 | 68.60 | 68.60 | 13,869 |
| 2023-01-16 | 68.20 | 68.20 | 68.20 | 69.60 | 5,630 |
| 2023-01-13 | 69.40 | 70.20 | 67.60 | 70.00 | 115,350 |
| 2023-01-12 | 65.20 | 70.00 | 65.20 | 70.00 | 84,796 |
| 2023-01-11 | 67.80 | 69.00 | 67.80 | 69.00 | 10,969 |
| 2023-01-10 | 67.80 | 67.80 | 65.80 | 67.80 | 332,832 |
| 2023-01-09 | 67.00 | 67.40 | 66.40 | 67.70 | 46,438 |
| 2023-01-06 | 65.40 | 65.80 | 64.20 | 65.70 | 87,668 |
| 2023-01-05 | 65.40 | 65.60 | 65.40 | 65.70 | 30,282 |
| 2023-01-04 | 64.00 | 65.80 | 64.00 | 65.80 | 15,848 |
| 2023-01-03 | 63.00 | 65.00 | 63.00 | 64.80 | 63,958 |
| 2023-01-02 | 62.50 | 62.50 | 62.50 | 62.50 | 0 |
| 2022-12-30 | 63.00 | 63.00 | 63.00 | 62.50 | 25,745 |
| 2022-12-29 | 61.60 | 62.60 | 61.60 | 62.70 | 7,255 |
| 2022-12-28 | 63.00 | 63.00 | 63.00 | 62.30 | 21,520 |
| 2022-12-27 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
| 2022-12-26 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
| 2022-12-23 | 62.30 | 62.30 | 62.00 | 62.00 | 119 |
| 2022-12-22 | 62.30 | 62.30 | 62.30 | 62.30 | 24,914 |
| 2022-12-21 | 63.00 | 63.00 | 63.00 | 62.30 | 5,021 |
| 2022-12-20 | 61.60 | 61.60 | 61.60 | 62.30 | 55,060 |
| 2022-12-19 | 61.00 | 62.20 | 61.00 | 61.80 | 62,487 |
| 2022-12-16 | 62.60 | 62.60 | 61.60 | 61.60 | 90,473 |
| 2022-12-15 | 63.40 | 64.80 | 62.40 | 64.80 | 160,964 |
| 2022-12-14 | 63.80 | 66.40 | 63.20 | 66.40 | 181,092 |
| 2022-12-13 | 63.80 | 67.00 | 63.00 | 67.00 | 111,770 |
| 2022-12-12 | 66.60 | 66.60 | 64.00 | 64.30 | 123,577 |
| 2022-12-09 | 69.80 | 69.80 | 67.80 | 67.40 | 8,061 |
| 2022-12-08 | 68.00 | 69.60 | 67.60 | 69.60 | 20,291 |
| 2022-12-07 | 69.00 | 69.20 | 68.60 | 68.00 | 24,321 |
| 2022-12-06 | 68.40 | 68.40 | 67.60 | 68.90 | 19,233 |
| 2022-12-05 | 66.60 | 70.00 | 66.60 | 68.00 | 292,794 |
| 2022-12-02 | 65.00 | 67.00 | 64.00 | 66.50 | 197,529 |
| 2022-12-01 | 63.00 | 64.00 | 63.00 | 64.00 | 170,103 |
| 2022-11-30 | 62.60 | 62.60 | 62.00 | 62.50 | 27,794 |
| 2022-11-29 | 64.00 | 64.00 | 63.00 | 63.00 | 33,283 |
| 2022-11-28 | 65.20 | 65.40 | 64.80 | 64.50 | 138,800 |
| 2022-11-25 | 65.80 | 65.80 | 65.80 | 65.60 | 4,208 |
| 2022-11-24 | 65.80 | 65.80 | 65.80 | 65.50 | 116,866 |
| 2022-11-23 | 65.80 | 65.80 | 64.80 | 65.80 | 143,533 |
| 2022-11-22 | 63.00 | 67.00 | 63.00 | 65.10 | 229,804 |
| 2022-11-21 | 61.60 | 61.60 | 61.60 | 61.60 | 28,250 |
| 2022-11-18 | 61.80 | 63.00 | 61.00 | 62.50 | 38,732 |
| 2022-11-17 | 62.00 | 62.40 | 62.00 | 62.40 | 47,692 |
| 2022-11-16 | 61.40 | 63.00 | 61.00 | 62.70 | 193,253 |
| 2022-11-15 | 63.00 | 63.80 | 61.00 | 61.00 | 158,515 |
| 2022-11-14 | 65.20 | 66.00 | 64.80 | 64.90 | 68,982 |
| 2022-11-11 | 63.00 | 66.00 | 63.00 | 66.00 | 75,165 |
| 2022-11-10 | 61.00 | 63.00 | 60.00 | 63.00 | 463,007 |
| 2022-11-09 | 60.40 | 60.40 | 60.40 | 60.70 | 1,340 |
| 2022-11-08 | 61.00 | 61.00 | 60.80 | 61.00 | 65,487 |
| 2022-11-07 | 62.00 | 62.00 | 60.20 | 60.80 | 146,498 |
| 2022-11-04 | 64.00 | 64.00 | 62.60 | 63.00 | 32,176 |
| 2022-11-03 | 62.20 | 64.00 | 62.20 | 63.90 | 112,296 |
| 2022-11-02 | 67.00 | 69.20 | 62.60 | 62.60 | 112,770 |
| 2022-11-01 | 70.00 | 70.40 | 69.20 | 70.50 | 85,170 |
| 2022-10-31 | 68.60 | 69.60 | 67.40 | 68.60 | 20,898 |
| 2022-10-28 | 69.80 | 70.00 | 67.20 | 68.00 | 44,933 |
| 2022-10-27 | 70.00 | 70.00 | 70.00 | 69.10 | 52,714 |
| 2022-10-26 | 70.00 | 70.00 | 70.00 | 69.50 | 20,673 |
| 2022-10-25 | 68.20 | 70.00 | 68.20 | 69.60 | 34,345 |
| 2022-10-24 | 66.80 | 68.00 | 66.00 | 66.00 | 45,536 |
| 2022-10-21 | 66.80 | 67.00 | 66.60 | 66.50 | 19,829 |
| 2022-10-20 | 67.60 | 67.60 | 63.60 | 66.20 | 59,574 |
| 2022-10-19 | 65.00 | 70.00 | 65.00 | 67.40 | 106,455 |
| 2022-10-18 | 61.40 | 63.80 | 61.20 | 63.80 | 478,781 |
| 2022-10-17 | 60.00 | 60.00 | 59.80 | 59.60 | 38,644 |
| 2022-10-14 | 58.00 | 60.00 | 58.00 | 59.80 | 372,158 |
| 2022-10-13 | 60.00 | 60.40 | 54.40 | 54.40 | 61,731 |
| 2022-10-12 | 62.60 | 62.60 | 60.00 | 60.00 | 51,569 |
| 2022-10-11 | 64.00 | 64.00 | 62.60 | 63.00 | 19,919 |
| 2022-10-10 | 67.00 | 67.00 | 63.60 | 64.40 | 9,181 |
| 2022-10-07 | 67.00 | 68.00 | 65.00 | 67.00 | 95,325 |
| 2022-10-06 | 69.00 | 69.00 | 66.40 | 66.40 | 31,650 |
| 2022-10-05 | 68.00 | 70.00 | 66.00 | 68.10 | 153,213 |
| 2022-10-04 | 64.00 | 68.80 | 64.00 | 67.70 | 107,423 |
| 2022-10-03 | 64.20 | 65.60 | 63.40 | 65.60 | 130,643 |
| 2022-09-30 | 66.80 | 67.60 | 64.20 | 64.20 | 103,383 |
| 2022-09-29 | 67.00 | 68.00 | 65.40 | 66.30 | 30,599 |
| 2022-09-28 | 67.00 | 68.00 | 65.60 | 66.40 | 78,116 |
| 2022-09-27 | 67.80 | 68.00 | 66.60 | 66.60 | 67,212 |
| 2022-09-26 | 65.00 | 69.00 | 65.00 | 66.00 | 184,157 |
| 2022-09-23 | 69.80 | 69.80 | 65.60 | 66.00 | 101,006 |
| 2022-09-22 | 69.20 | 74.20 | 69.20 | 71.40 | 78,263 |
| 2022-09-21 | 71.20 | 73.80 | 70.00 | 70.00 | 56,818 |
| 2022-09-20 | 70.60 | 73.20 | 70.00 | 71.50 | 110,077 |
| 2022-09-19 | 73.80 | 73.80 | 73.80 | 73.80 | 0 |
| 2022-09-16 | 75.00 | 75.00 | 74.00 | 73.80 | 8,887 |
| 2022-09-15 | 76.40 | 76.60 | 74.40 | 75.50 | 121,556 |
| 2022-09-14 | 73.00 | 77.00 | 73.00 | 76.50 | 100,692 |
| 2022-09-13 | 80.00 | 80.00 | 76.00 | 76.70 | 254,657 |
| 2022-09-12 | 82.00 | 85.80 | 74.80 | 79.00 | 675,163 |
| 2022-09-09 | 88.80 | 89.20 | 88.40 | 89.00 | 49,604 |
| 2022-09-08 | 88.60 | 88.80 | 86.40 | 88.50 | 21,299 |
| 2022-09-07 | 84.00 | 88.00 | 84.00 | 88.00 | 150,353 |
| 2022-09-06 | 91.00 | 92.00 | 87.20 | 88.40 | 177,359 |
| 2022-09-05 | 95.00 | 95.00 | 92.00 | 91.70 | 500,464 |
| 2022-09-02 | 97.00 | 97.00 | 95.00 | 95.00 | 365,380 |
| 2022-09-01 | 97.00 | 98.00 | 96.60 | 96.80 | 43,549 |
| 2022-08-31 | 96.80 | 98.00 | 96.80 | 96.50 | 50,555 |
| 2022-08-30 | 92.60 | 98.00 | 92.60 | 96.90 | 89,561 |
| 2022-08-29 | 94.20 | 94.20 | 94.20 | 94.20 | 0 |
| 2022-08-26 | 95.00 | 95.40 | 93.40 | 94.20 | 764,905 |
| 2022-08-25 | 94.40 | 95.60 | 92.40 | 94.20 | 73,320 |
| 2022-08-24 | 91.40 | 95.00 | 90.00 | 95.00 | 139,067 |
| 2022-08-23 | 94.40 | 94.40 | 92.00 | 92.70 | 101,873 |
| 2022-08-22 | 98.80 | 98.80 | 94.00 | 94.80 | 103,057 |
| 2022-08-19 | 98.60 | 98.80 | 98.20 | 98.80 | 56,889 |
| 2022-08-18 | 97.80 | 98.80 | 97.60 | 96.90 | 8,300 |
| 2022-08-17 | 98.40 | 98.40 | 96.20 | 97.80 | 52,161 |
| 2022-08-16 | 99.00 | 99.00 | 98.80 | 98.80 | 86,096 |
| 2022-08-15 | 99.00 | 99.00 | 98.00 | 99.00 | 68,029 |
| 2022-08-12 | 98.00 | 99.40 | 97.00 | 98.60 | 91,982 |
| 2022-08-11 | 99.00 | 99.20 | 96.00 | 96.00 | 48,192 |
| 2022-08-10 | 98.40 | 100.00 | 95.20 | 98.10 | 94,712 |
| 2022-08-09 | 99.00 | 99.40 | 98.60 | 99.00 | 36,792 |
| 2022-08-08 | 98.00 | 100.00 | 98.00 | 100.00 | 97,789 |
| 2022-08-05 | 98.60 | 99.80 | 96.80 | 97.60 | 46,381 |
| 2022-08-04 | 97.00 | 99.40 | 96.80 | 98.60 | 94,395 |
| 2022-08-03 | 97.00 | 99.00 | 97.00 | 99.00 | 61,826 |
| 2022-08-02 | 98.00 | 98.20 | 97.40 | 97.60 | 38,710 |
| 2022-08-01 | 98.60 | 99.00 | 98.00 | 98.00 | 37,792 |
| 2022-07-29 | 99.20 | 100.00 | 98.80 | 99.00 | 117,022 |
| 2022-07-28 | 99.00 | 101.00 | 97.00 | 99.20 | 111,706 |
| 2022-07-27 | 97.60 | 99.80 | 97.40 | 99.00 | 83,734 |
| 2022-07-26 | 99.00 | 100.00 | 98.40 | 99.00 | 68,355 |
| 2022-07-25 | 100.00 | 100.00 | 98.00 | 98.00 | 40,325 |
| 2022-07-22 | 99.40 | 100.50 | 99.00 | 99.00 | 210,821 |
| 2022-07-21 | 100.00 | 102.00 | 99.80 | 102.00 | 200,669 |
| 2022-07-20 | 100.00 | 100.50 | 99.40 | 99.50 | 139,557 |
| 2022-07-19 | 99.80 | 100.00 | 99.00 | 99.40 | 104,910 |
| 2022-07-18 | 100.00 | 100.00 | 99.80 | 100.00 | 43,033 |
| 2022-07-15 | 99.60 | 101.50 | 99.60 | 100.55 | 133,408 |
| 2022-07-14 | 98.00 | 100.00 | 97.60 | 98.30 | 69,182 |
| 2022-07-13 | 101.50 | 101.50 | 98.00 | 98.00 | 44,861 |
| 2022-07-12 | 102.50 | 102.50 | 99.60 | 101.50 | 223,840 |
| 2022-07-11 | 104.50 | 105.50 | 104.00 | 105.00 | 63,791 |
| 2022-07-08 | 106.50 | 107.00 | 104.00 | 104.50 | 107,865 |
| 2022-07-07 | 109.50 | 109.50 | 104.50 | 105.00 | 41,798 |
| 2022-07-06 | 106.50 | 107.00 | 104.00 | 105.00 | 59,839 |
| 2022-07-05 | 109.00 | 110.00 | 105.00 | 108.50 | 41,255 |
| 2022-07-04 | 111.50 | 112.00 | 108.00 | 109.00 | 43,434 |
| 2022-07-01 | 112.00 | 112.00 | 108.50 | 110.00 | 388,786 |
| 2022-06-30 | 113.00 | 114.00 | 107.50 | 109.75 | 278,489 |
| 2022-06-29 | 114.50 | 115.50 | 114.50 | 115.50 | 75,971 |
| 2022-06-28 | 117.50 | 117.50 | 115.50 | 115.00 | 25,477 |
| 2022-06-27 | 116.00 | 118.00 | 115.50 | 116.50 | 58,391 |
| 2022-06-24 | 110.50 | 117.00 | 110.50 | 114.00 | 36,144 |
| 2022-06-23 | 110.50 | 113.50 | 110.00 | 110.00 | 6,991 |
| 2022-06-22 | 111.00 | 111.00 | 110.00 | 113.50 | 5,527 |
| 2022-06-21 | 115.00 | 118.00 | 115.00 | 116.50 | 33,771 |
| 2022-06-20 | 112.50 | 113.50 | 110.50 | 113.50 | 20,133 |
| 2022-06-17 | 110.00 | 112.50 | 110.00 | 110.00 | 182,433 |
| 2022-06-16 | 117.50 | 117.50 | 110.00 | 110.00 | 68,267 |
| 2022-06-15 | 114.50 | 118.00 | 114.00 | 118.00 | 73,647 |
| 2022-06-14 | 116.00 | 118.00 | 114.00 | 116.50 | 182,419 |
| 2022-06-13 | 121.00 | 122.00 | 110.00 | 113.50 | 311,965 |
| 2022-06-10 | 123.00 | 123.50 | 120.50 | 120.50 | 149,000 |
| 2022-06-09 | 124.00 | 124.50 | 122.50 | 123.50 | 57,280 |
| 2022-06-08 | 125.00 | 125.00 | 123.00 | 123.75 | 134,866 |
| 2022-06-07 | 127.00 | 127.00 | 124.00 | 124.50 | 118,259 |
| 2022-06-06 | 126.00 | 126.00 | 121.50 | 125.50 | 82,070 |
| 2022-06-03 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-06-02 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-06-01 | 125.50 | 126.50 | 123.00 | 124.00 | 140,525 |
| 2022-05-31 | 125.50 | 126.00 | 123.50 | 124.25 | 185,082 |
| 2022-05-30 | 127.50 | 128.00 | 124.50 | 126.00 | 235,964 |
| 2022-05-27 | 129.00 | 129.00 | 124.00 | 124.00 | 132,823 |
| 2022-05-26 | 126.50 | 130.00 | 126.00 | 128.75 | 46,840 |
| 2022-05-25 | 138.00 | 138.00 | 122.00 | 123.00 | 673,698 |
| 2022-05-24 | 133.50 | 134.50 | 133.50 | 134.25 | 4,295 |
| 2022-05-23 | 131.00 | 133.50 | 131.00 | 134.75 | 28,843 |
| 2022-05-20 | 133.00 | 134.00 | 131.00 | 130.75 | 76,394 |
| 2022-05-19 | 131.50 | 134.00 | 130.00 | 131.75 | 30,120 |
| 2022-05-18 | 133.75 | 133.75 | 132.25 | 132.25 | 59 |
| 2022-05-17 | 135.50 | 135.50 | 133.00 | 133.75 | 893 |
| 2022-05-16 | 138.00 | 138.00 | 134.50 | 134.25 | 12,371 |
| 2022-05-13 | 136.50 | 136.50 | 134.50 | 135.00 | 53,854 |
| 2022-05-12 | 135.00 | 137.00 | 131.00 | 134.00 | 98,668 |
| 2022-05-11 | 128.50 | 139.00 | 128.50 | 133.00 | 278,410 |
| 2022-05-10 | 131.50 | 131.50 | 125.00 | 128.50 | 108,714 |
| 2022-05-09 | 139.50 | 139.50 | 128.50 | 129.75 | 108,056 |
| 2022-05-06 | 146.00 | 146.50 | 139.50 | 143.25 | 87,053 |
| 2022-05-05 | 147.00 | 147.50 | 144.00 | 145.75 | 71,103 |
| 2022-05-04 | 144.50 | 145.00 | 144.50 | 144.50 | 17,892 |
| 2022-05-03 | 146.00 | 146.00 | 144.50 | 145.00 | 38,235 |
| 2022-05-02 | 145.25 | 145.25 | 145.25 | 145.25 | 0 |
| 2022-04-29 | 146.00 | 146.00 | 146.00 | 145.25 | 5,679 |
| 2022-04-28 | 145.50 | 146.50 | 141.00 | 141.00 | 6,365 |
| 2022-04-27 | 146.50 | 146.50 | 145.00 | 146.00 | 7,253 |
| 2022-04-26 | 146.50 | 147.00 | 145.50 | 145.50 | 12,351 |
| 2022-04-25 | 145.00 | 146.00 | 145.00 | 145.75 | 56,338 |
| 2022-04-22 | 146.00 | 146.50 | 145.00 | 146.25 | 37,227 |
| 2022-04-21 | 144.00 | 146.50 | 144.00 | 146.00 | 59,991 |
| 2022-04-20 | 144.00 | 144.00 | 142.50 | 144.00 | 76,976 |
| 2022-04-19 | 150.00 | 150.00 | 143.00 | 143.25 | 9,829 |
| 2022-04-18 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2022-04-15 | 143.50 | 143.50 | 143.50 | 143.50 | 0 |
| 2022-04-14 | 144.50 | 145.50 | 142.50 | 143.50 | 104,706 |
| 2022-04-13 | 144.50 | 145.00 | 144.50 | 144.75 | 2,942 |
| 2022-04-12 | 143.50 | 143.50 | 143.50 | 146.50 | 610,649 |
| 2022-04-11 | 145.50 | 146.50 | 145.00 | 146.00 | 4,266 |
| 2022-04-08 | 145.00 | 145.00 | 145.00 | 145.75 | 9,243 |
| 2022-04-07 | 144.00 | 144.00 | 144.00 | 144.00 | 6,802 |
| 2022-04-06 | 147.00 | 148.50 | 145.00 | 145.00 | 36,919 |
| 2022-04-05 | 144.50 | 148.50 | 144.50 | 146.00 | 46,444 |
| 2022-04-04 | 147.00 | 147.00 | 142.50 | 145.75 | 72,638 |
| 2022-04-01 | 147.50 | 147.50 | 144.00 | 146.00 | 182,273 |
| 2022-03-31 | 149.00 | 149.00 | 145.00 | 145.00 | 27,850 |
| 2022-03-30 | 145.00 | 148.00 | 140.00 | 148.00 | 197,199 |
| 2022-03-29 | 144.00 | 145.00 | 143.50 | 144.00 | 192,062 |
| 2022-03-28 | 145.00 | 146.00 | 144.00 | 145.25 | 105,781 |
| 2022-03-25 | 144.50 | 145.00 | 143.00 | 145.00 | 22,344 |
| 2022-03-24 | 145.00 | 145.50 | 144.00 | 144.75 | 22,265 |
| 2022-03-23 | 145.50 | 148.00 | 145.00 | 145.50 | 12,613 |
| 2022-03-22 | 147.00 | 148.00 | 146.50 | 148.00 | 20,638 |
| 2022-03-21 | 149.00 | 149.00 | 146.50 | 147.50 | 68,405 |
| 2022-03-18 | 147.50 | 149.00 | 146.00 | 146.00 | 89,028 |
| 2022-03-17 | 148.00 | 148.50 | 145.00 | 144.50 | 84,917 |
| 2022-03-16 | 145.50 | 148.00 | 145.50 | 146.75 | 48,344 |
| 2022-03-15 | 147.00 | 147.50 | 142.00 | 143.75 | 50,369 |
| 2022-03-14 | 146.00 | 148.00 | 145.00 | 147.00 | 265,600 |
| 2022-03-11 | 144.00 | 145.00 | 143.50 | 145.00 | 30,061 |
| 2022-03-10 | 147.00 | 147.00 | 142.50 | 145.00 | 115,864 |
| 2022-03-09 | 143.50 | 144.50 | 142.00 | 143.50 | 171,287 |
| 2022-03-08 | 143.50 | 144.00 | 140.00 | 141.50 | 86,894 |
| 2022-03-07 | 141.50 | 144.00 | 140.00 | 140.00 | 158,811 |
| 2022-03-04 | 141.00 | 147.00 | 140.50 | 145.50 | 346,766 |
| 2022-03-03 | 146.00 | 146.00 | 143.50 | 144.25 | 9,273 |
| 2022-03-02 | 143.50 | 145.00 | 141.50 | 144.25 | 40,830 |
| 2022-03-01 | 144.50 | 145.50 | 143.50 | 144.25 | 19,814 |
| 2022-02-28 | 143.50 | 143.50 | 143.00 | 144.50 | 184,112 |
| 2022-02-25 | 143.00 | 148.00 | 142.50 | 147.50 | 124,916 |
| 2022-02-24 | 143.00 | 143.00 | 138.00 | 142.00 | 141,972 |
| 2022-02-23 | 150.00 | 150.00 | 145.00 | 148.50 | 116,524 |
| 2022-02-22 | 148.00 | 150.50 | 142.00 | 145.50 | 488,241 |
| 2022-02-21 | 153.50 | 154.00 | 150.00 | 154.00 | 55,345 |
| 2022-02-18 | 160.00 | 160.00 | 156.00 | 156.25 | 12,535 |
| 2022-02-17 | 160.00 | 160.00 | 159.50 | 159.25 | 15,676 |
| 2022-02-16 | 158.00 | 158.50 | 157.00 | 156.50 | 91,667 |
| 2022-02-15 | 158.50 | 158.50 | 153.00 | 153.00 | 29,891 |
| 2022-02-14 | 161.00 | 161.00 | 156.50 | 158.25 | 111,606 |
| 2022-02-11 | 162.00 | 166.00 | 162.00 | 163.00 | 28,409 |
| 2022-02-10 | 163.00 | 164.50 | 162.00 | 164.50 | 75,825 |
| 2022-02-09 | 165.00 | 165.50 | 163.50 | 164.50 | 143,361 |
| 2022-02-08 | 161.00 | 164.00 | 161.00 | 163.25 | 26,797 |
| 2022-02-07 | 162.50 | 164.50 | 162.00 | 163.25 | 35,159 |
| 2022-02-04 | 163.50 | 163.50 | 162.50 | 163.00 | 58,161 |
| 2022-02-03 | 165.00 | 165.00 | 164.00 | 164.50 | 26,128 |
| 2022-02-02 | 167.00 | 167.50 | 167.00 | 167.00 | 56,645 |
| 2022-02-01 | 167.00 | 172.00 | 166.50 | 168.25 | 32,422 |
| 2022-01-31 | 165.00 | 167.00 | 165.00 | 166.00 | 36,642 |
| 2022-01-28 | 162.50 | 165.00 | 162.00 | 163.50 | 153,391 |
| 2022-01-27 | 164.00 | 167.00 | 160.50 | 167.00 | 108,961 |
| 2022-01-26 | 166.00 | 167.00 | 166.00 | 164.50 | 19,588 |
| 2022-01-25 | 164.00 | 165.50 | 164.00 | 165.50 | 40,800 |
| 2022-01-24 | 170.00 | 170.00 | 164.00 | 165.00 | 327,860 |
| 2022-01-21 | 170.50 | 170.50 | 166.50 | 171.00 | 55,687 |
| 2022-01-20 | 167.50 | 167.50 | 167.50 | 168.25 | 11,755 |
| 2022-01-19 | 167.00 | 167.00 | 167.00 | 167.00 | 5,876 |
| 2022-01-18 | 175.00 | 175.00 | 175.00 | 175.00 | 24,660 |
| 2022-01-17 | 170.00 | 171.00 | 168.00 | 169.00 | 36,517 |
| 2022-01-14 | 165.50 | 174.50 | 165.50 | 174.50 | 33,366 |
| 2022-01-13 | 170.50 | 170.50 | 168.50 | 168.00 | 14,736 |
| 2022-01-12 | 165.50 | 171.00 | 165.50 | 168.25 | 106,922 |
| 2022-01-11 | 171.50 | 176.00 | 170.00 | 170.00 | 27,702 |
| 2022-01-10 | 171.00 | 171.00 | 167.00 | 167.00 | 75,179 |
| 2022-01-07 | 172.00 | 172.00 | 170.00 | 170.00 | 134,412 |
| 2022-01-06 | 175.50 | 175.50 | 169.50 | 175.00 | 59,405 |
| 2022-01-05 | 178.00 | 180.00 | 175.50 | 179.50 | 52,365 |
| 2022-01-04 | 175.50 | 181.00 | 175.50 | 178.00 | 155,124 |
| 2022-01-03 | 178.75 | 178.75 | 178.75 | 178.75 | 0 |
| 2021-12-31 | 176.50 | 176.50 | 176.50 | 178.75 | 12,013 |
| 2021-12-30 | 183.50 | 183.50 | 179.50 | 179.50 | 18,619 |
| 2021-12-29 | 180.00 | 180.00 | 180.00 | 179.75 | 114,380 |
| 2021-12-28 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2021-12-27 | 177.25 | 177.25 | 177.25 | 177.25 | 0 |
| 2021-12-24 | 179.50 | 180.00 | 175.00 | 177.25 | 24,119 |
| 2021-12-23 | 175.00 | 181.00 | 174.00 | 181.00 | 97,538 |
| 2021-12-22 | 174.50 | 177.00 | 174.00 | 177.00 | 46,417 |
| 2021-12-21 | 171.50 | 172.50 | 171.50 | 171.25 | 21,031 |
| 2021-12-20 | 168.00 | 172.00 | 166.50 | 172.00 | 48,379 |
| 2021-12-17 | 170.50 | 174.50 | 170.00 | 170.00 | 38,216 |
| 2021-12-16 | 166.00 | 175.00 | 166.00 | 171.50 | 50,969 |
| 2021-12-15 | 173.00 | 173.50 | 166.50 | 171.00 | 35,157 |
| 2021-12-14 | 170.50 | 177.00 | 170.00 | 170.00 | 103,245 |
| 2021-12-13 | 178.50 | 179.00 | 170.00 | 170.00 | 59,099 |
| 2021-12-10 | 175.00 | 178.50 | 173.00 | 175.00 | 128,743 |
| 2021-12-09 | 171.00 | 177.50 | 170.50 | 176.50 | 87,101 |
| 2021-12-08 | 171.00 | 175.00 | 171.00 | 175.00 | 31,104 |
| 2021-12-07 | 172.50 | 172.50 | 163.50 | 171.00 | 48,899 |
| 2021-12-06 | 169.00 | 174.00 | 167.50 | 167.50 | 85,456 |
| 2021-12-03 | 168.00 | 169.00 | 166.00 | 166.00 | 73,550 |
| 2021-12-02 | 168.50 | 174.00 | 167.00 | 168.00 | 102,490 |
| 2021-12-01 | 163.50 | 171.50 | 163.00 | 171.00 | 32,627 |
| 2021-11-30 | 161.00 | 168.50 | 161.00 | 168.50 | 84,234 |
| 2021-11-29 | 157.00 | 163.00 | 157.00 | 162.50 | 40,446 |
| 2021-11-26 | 157.00 | 160.50 | 155.50 | 158.00 | 187,624 |
| 2021-11-25 | 158.50 | 159.50 | 158.50 | 159.50 | 10,251 |
| 2021-11-24 | 153.00 | 158.00 | 153.00 | 158.00 | 98,812 |
| 2021-11-23 | 157.50 | 162.00 | 155.00 | 155.00 | 380,095 |
| 2021-11-22 | 157.00 | 157.00 | 154.00 | 155.00 | 45,073 |
| 2021-11-19 | 157.00 | 158.00 | 156.00 | 158.00 | 26,832 |
| 2021-11-18 | 156.00 | 157.00 | 156.00 | 157.00 | 12,037 |
| 2021-11-17 | 156.50 | 157.00 | 155.00 | 156.00 | 47,764 |
| 2021-11-16 | 159.50 | 159.50 | 155.50 | 157.00 | 63,172 |
| 2021-11-15 | 154.50 | 159.00 | 154.50 | 157.75 | 196,195 |
| 2021-11-12 | 158.00 | 159.50 | 156.50 | 156.25 | 27,820 |
| 2021-11-11 | 158.00 | 158.50 | 157.00 | 159.25 | 20,284 |
| 2021-11-10 | 158.50 | 158.50 | 156.00 | 158.75 | 7,827 |
| 2021-11-09 | 161.00 | 161.00 | 156.00 | 157.00 | 45,588 |
| 2021-11-08 | 160.00 | 160.50 | 160.00 | 159.50 | 22,651 |
| 2021-11-05 | 160.00 | 160.00 | 157.50 | 158.00 | 38,398 |
| 2021-11-04 | 157.00 | 157.00 | 157.00 | 157.75 | 22,024 |
| 2021-11-03 | 158.00 | 159.00 | 155.00 | 155.00 | 50,792 |
| 2021-11-02 | 156.50 | 156.50 | 150.50 | 155.25 | 29,736 |
| 2021-11-01 | 155.00 | 159.00 | 155.00 | 159.00 | 32,549 |
| 2021-10-29 | 150.00 | 155.50 | 150.00 | 153.50 | 20,490 |
| 2021-10-28 | 154.00 | 158.00 | 151.50 | 154.00 | 179,601 |
| 2021-10-27 | 157.00 | 157.00 | 152.00 | 152.00 | 43,662 |
| 2021-10-26 | 159.00 | 159.00 | 155.00 | 157.00 | 34,234 |
| 2021-10-25 | 158.50 | 158.50 | 155.25 | 155.25 | 27,620 |
| 2021-10-22 | 158.50 | 158.50 | 158.00 | 158.50 | 21,846 |
| 2021-10-21 | 158.50 | 158.50 | 158.50 | 158.50 | 6,922 |
| 2021-10-20 | 158.50 | 158.50 | 158.00 | 158.50 | 24,578 |
| 2021-10-19 | 158.00 | 158.50 | 158.00 | 158.50 | 31,991 |
| 2021-10-18 | 158.50 | 158.50 | 156.00 | 158.50 | 47,170 |
| 2021-10-15 | 157.00 | 159.50 | 157.00 | 158.50 | 64,325 |
| 2021-10-14 | 158.50 | 159.00 | 158.50 | 156.00 | 22,206 |
| 2021-10-13 | 157.00 | 162.50 | 155.00 | 159.00 | 64,935 |
| 2021-10-12 | 159.00 | 159.00 | 156.50 | 157.00 | 15,914 |
| 2021-10-11 | 157.00 | 159.50 | 157.00 | 158.50 | 13,845 |
| 2021-10-08 | 159.00 | 159.00 | 156.50 | 157.50 | 11,709 |
| 2021-10-07 | 160.00 | 160.00 | 158.00 | 159.25 | 6,826 |
| 2021-10-06 | 159.00 | 162.50 | 159.00 | 160.00 | 556,922 |
| 2021-10-05 | 160.00 | 160.50 | 159.00 | 160.50 | 78,587 |
| 2021-10-04 | 161.00 | 161.00 | 158.00 | 157.50 | 73,598 |
| 2021-10-01 | 162.00 | 162.50 | 160.50 | 160.25 | 329,326 |
| 2021-09-30 | 164.50 | 165.00 | 162.50 | 165.00 | 87,041 |
| 2021-09-29 | 162.50 | 163.00 | 160.50 | 164.00 | 96,607 |
| 2021-09-28 | 164.00 | 165.50 | 159.50 | 161.00 | 96,422 |
| 2021-09-27 | 165.00 | 167.50 | 164.00 | 165.00 | 60,842 |
| 2021-09-24 | 169.50 | 170.00 | 166.50 | 166.50 | 16,394 |
| 2021-09-23 | 170.00 | 170.00 | 166.00 | 167.75 | 32,298 |
| 2021-09-22 | 169.00 | 172.00 | 168.50 | 169.50 | 264,386 |
| 2021-09-21 | 166.00 | 174.00 | 166.00 | 169.00 | 310,668 |
| 2021-09-20 | 155.50 | 167.00 | 155.50 | 165.00 | 120,344 |
| 2021-09-17 | 157.50 | 162.50 | 155.00 | 155.00 | 201,167 |
| 2021-09-16 | 155.00 | 155.00 | 155.00 | 155.00 | 65,165 |
| 2021-09-15 | 154.00 | 156.50 | 154.00 | 155.00 | 127,786 |
| 2021-09-14 | 155.50 | 155.50 | 154.50 | 154.75 | 215,347 |
| 2021-09-13 | 155.50 | 155.50 | 154.00 | 154.00 | 22,953 |
| 2021-09-10 | 154.50 | 157.50 | 154.50 | 157.50 | 9,603 |
| 2021-09-09 | 154.50 | 154.50 | 153.50 | 153.00 | 85,422 |
| 2021-09-08 | 156.00 | 156.00 | 154.00 | 154.00 | 102,935 |
| 2021-09-07 | 158.00 | 159.00 | 155.50 | 159.00 | 29,907 |
| 2021-09-06 | 157.00 | 157.00 | 154.00 | 154.50 | 40,926 |
| 2021-09-03 | 154.50 | 157.50 | 154.00 | 154.00 | 59,382 |
| 2021-09-02 | 152.50 | 154.50 | 152.50 | 153.75 | 63,078 |
| 2021-09-01 | 157.00 | 157.00 | 156.50 | 155.50 | 15,321 |
| 2021-08-31 | 155.50 | 157.00 | 155.00 | 156.00 | 77,340 |
| 2021-08-30 | 155.25 | 155.25 | 155.25 | 155.25 | 0 |
| 2021-08-27 | 156.50 | 156.50 | 155.00 | 155.25 | 11,540 |
| 2021-08-26 | 156.00 | 156.00 | 155.00 | 156.00 | 31,050 |
| 2021-08-25 | 157.00 | 157.00 | 154.00 | 156.50 | 46,870 |
| 2021-08-24 | 158.00 | 158.50 | 153.00 | 153.00 | 77,152 |
| 2021-08-23 | 160.50 | 162.50 | 155.00 | 158.50 | 81,197 |
| 2021-08-20 | 161.00 | 164.00 | 161.00 | 161.00 | 11,333 |
| 2021-08-19 | 165.50 | 169.50 | 160.50 | 160.50 | 12,384 |
| 2021-08-18 | 164.00 | 165.50 | 163.00 | 163.00 | 27,409 |
| 2021-08-17 | 166.50 | 166.50 | 163.50 | 164.50 | 16,928 |
| 2021-08-16 | 168.00 | 168.50 | 165.00 | 165.50 | 98,461 |
| 2021-08-13 | 168.00 | 169.00 | 168.00 | 168.50 | 580,147 |
| 2021-08-12 | 165.00 | 171.00 | 165.00 | 171.00 | 276,233 |
| 2021-08-11 | 164.50 | 166.00 | 162.50 | 165.00 | 351,894 |
| 2021-08-10 | 162.50 | 164.50 | 162.00 | 162.00 | 40,450 |
| 2021-08-09 | 163.50 | 164.50 | 162.00 | 162.00 | 50,910 |
| 2021-08-06 | 167.00 | 167.00 | 167.00 | 165.00 | 42,350 |
| 2021-08-05 | 168.00 | 168.00 | 163.00 | 163.00 | 52,050 |
| 2021-08-04 | 163.00 | 163.00 | 163.00 | 163.00 | 16,856 |
| 2021-08-03 | 164.50 | 165.25 | 164.50 | 165.25 | 6,784 |
| 2021-08-02 | 167.00 | 167.50 | 164.50 | 164.50 | 37,610 |
| 2021-07-30 | 167.00 | 168.00 | 167.00 | 166.75 | 26,610 |
| 2021-07-29 | 167.00 | 170.00 | 167.00 | 168.00 | 20,116 |
| 2021-07-28 | 168.50 | 170.00 | 165.00 | 165.00 | 40,427 |
| 2021-07-27 | 169.50 | 170.50 | 167.00 | 169.00 | 173,840 |
| 2021-07-26 | 170.00 | 172.00 | 168.00 | 170.00 | 34,128 |
| 2021-07-23 | 169.00 | 172.00 | 167.50 | 167.50 | 71,646 |
| 2021-07-22 | 168.50 | 170.00 | 167.00 | 167.75 | 33,618 |
| 2021-07-21 | 166.50 | 168.50 | 166.00 | 166.00 | 48,080 |
| 2021-07-20 | 164.00 | 169.00 | 163.00 | 167.00 | 116,768 |
| 2021-07-19 | 170.00 | 170.50 | 160.50 | 161.00 | 74,296 |
| 2021-07-16 | 170.50 | 170.50 | 165.00 | 165.00 | 67,808 |
| 2021-07-15 | 173.50 | 173.50 | 168.00 | 168.50 | 43,058 |
| 2021-07-14 | 173.00 | 178.50 | 171.50 | 178.50 | 27,480 |
| 2021-07-13 | 175.00 | 178.00 | 172.50 | 172.50 | 104,972 |
| 2021-07-12 | 174.00 | 175.50 | 171.00 | 173.50 | 102,977 |
| 2021-07-09 | 175.00 | 177.50 | 174.00 | 176.50 | 73,742 |
| 2021-07-08 | 183.50 | 183.50 | 170.00 | 174.50 | 303,492 |
| 2021-07-07 | 187.00 | 188.00 | 180.00 | 180.00 | 180,988 |
| 2021-07-06 | 190.00 | 190.00 | 183.50 | 183.50 | 105,059 |
| 2021-07-05 | 187.00 | 188.00 | 184.00 | 184.00 | 82,197 |
| 2021-07-02 | 186.50 | 188.00 | 184.00 | 185.00 | 117,873 |
| 2021-07-01 | 186.00 | 188.00 | 181.00 | 188.00 | 347,375 |
| 2021-06-30 | 193.00 | 193.00 | 182.00 | 182.00 | 331,782 |
| 2021-06-29 | 182.00 | 194.00 | 182.00 | 186.50 | 201,717 |
| 2021-06-28 | 176.50 | 179.00 | 175.50 | 177.50 | 70,409 |
| 2021-06-25 | 178.50 | 178.50 | 174.00 | 175.00 | 133,097 |
| 2021-06-24 | 172.50 | 180.00 | 172.50 | 180.00 | 372,751 |
| 2021-06-23 | 169.00 | 175.00 | 166.00 | 172.00 | 500,667 |
| 2021-06-22 | 163.00 | 169.50 | 162.50 | 168.00 | 508,500 |
| 2021-06-21 | 159.00 | 163.00 | 155.50 | 163.00 | 70,000 |
| 2021-06-18 | 166.00 | 166.00 | 159.00 | 159.00 | 582,225 |
| 2021-06-17 | 166.00 | 166.50 | 165.50 | 166.50 | 12,175 |
| 2021-06-16 | 166.00 | 166.00 | 165.50 | 166.25 | 37,924 |
| 2021-06-15 | 165.00 | 165.00 | 161.00 | 165.00 | 58,328 |
| 2021-06-14 | 160.00 | 166.00 | 160.00 | 164.50 | 37,056 |
| 2021-06-11 | 162.00 | 163.50 | 162.00 | 163.50 | 42,386 |
| 2021-06-10 | 163.00 | 164.00 | 161.00 | 161.00 | 56,789 |
| 2021-06-09 | 164.00 | 164.50 | 162.00 | 163.00 | 103,197 |
| 2021-06-08 | 161.50 | 164.50 | 161.50 | 163.00 | 106,443 |
| 2021-06-07 | 169.00 | 170.00 | 160.50 | 161.75 | 285,764 |
| 2021-06-04 | 169.50 | 170.00 | 166.50 | 170.00 | 112,975 |
| 2021-06-03 | 164.50 | 166.00 | 164.50 | 166.00 | 146,482 |
| 2021-06-02 | 169.50 | 169.50 | 162.00 | 166.00 | 56,865 |
| 2021-06-01 | 162.00 | 171.50 | 162.00 | 168.00 | 509,752 |
| 2021-05-28 | 159.00 | 161.50 | 159.00 | 160.00 | 239,593 |
| 2021-05-27 | 159.00 | 159.00 | 158.00 | 159.00 | 610,212 |
| 2021-05-26 | 158.00 | 161.50 | 158.00 | 158.00 | 874,006 |
| 2021-05-25 | 158.00 | 158.00 | 155.50 | 155.50 | 3,060 |
| 2021-05-24 | 158.00 | 158.00 | 153.50 | 158.00 | 2,188 |
| 2021-05-21 | 158.00 | 158.00 | 153.00 | 158.00 | 36,388 |
| 2021-05-20 | 154.50 | 155.50 | 154.00 | 156.00 | 34,588 |
| 2021-05-19 | 155.50 | 155.50 | 152.50 | 153.00 | 32,422 |
| 2021-05-18 | 155.50 | 155.50 | 154.50 | 154.50 | 12,904 |
| 2021-05-17 | 148.00 | 153.00 | 148.00 | 153.00 | 59,465 |
| 2021-05-14 | 155.50 | 155.50 | 149.00 | 151.00 | 352,044 |
| 2021-05-13 | 158.00 | 158.00 | 150.50 | 154.50 | 47,323 |
| 2021-05-12 | 151.50 | 156.00 | 151.50 | 156.00 | 27,273 |
| 2021-05-11 | 153.50 | 153.50 | 150.00 | 151.75 | 105,730 |
| 2021-05-10 | 153.00 | 153.00 | 152.00 | 153.00 | 91,694 |
| 2021-05-07 | 151.00 | 153.50 | 150.50 | 152.75 | 250,662 |
| 2021-05-06 | 145.50 | 152.50 | 145.50 | 150.50 | 215,373 |
| 2021-05-05 | 146.00 | 147.00 | 144.50 | 145.50 | 26,412 |
| 2021-05-04 | 147.50 | 148.50 | 145.50 | 148.00 | 52,402 |
| 2021-04-30 | 154.00 | 154.50 | 146.50 | 147.50 | 34,279 |
| 2021-04-29 | 150.50 | 153.00 | 150.00 | 152.00 | 48,392 |
| 2021-04-28 | 154.00 | 154.50 | 149.50 | 154.50 | 40,451 |
| 2021-04-27 | 154.50 | 154.50 | 149.00 | 154.00 | 28,499 |
| 2021-04-26 | 149.50 | 155.00 | 148.50 | 153.25 | 43,995 |
| 2021-04-23 | 145.00 | 149.00 | 145.00 | 149.00 | 22,780 |
| 2021-04-22 | 147.50 | 147.50 | 140.50 | 147.25 | 98,080 |
| 2021-04-21 | 146.00 | 146.50 | 145.00 | 145.50 | 38,844 |
| 2021-04-20 | 148.00 | 148.00 | 145.50 | 146.50 | 5,026,303 |
| 2021-04-19 | 148.00 | 149.00 | 147.50 | 147.00 | 92,110 |
| 2021-04-16 | 142.00 | 153.00 | 142.00 | 147.50 | 812,134 |
| 2021-04-15 | 148.00 | 148.00 | 143.00 | 143.00 | 201,733 |
| 2021-04-14 | 147.50 | 147.50 | 146.00 | 146.75 | 31,827 |
| 2021-04-13 | 149.50 | 150.00 | 147.50 | 148.75 | 110,819 |
| 2021-04-12 | 153.00 | 153.00 | 146.00 | 146.00 | 83,362 |
| 2021-04-09 | 157.50 | 158.00 | 154.50 | 154.00 | 115,489 |
| 2021-04-08 | 161.00 | 161.50 | 157.00 | 156.25 | 197,912 |
| 2021-04-07 | 161.50 | 162.00 | 158.00 | 161.00 | 65,461 |
| 2021-04-06 | 162.00 | 166.50 | 158.00 | 158.00 | 1,653,729 |
| 2021-04-01 | 167.00 | 167.00 | 161.00 | 160.50 | 40,129 |
| 2021-03-31 | 159.00 | 164.50 | 159.00 | 165.00 | 863,760 |
| 2021-03-30 | 162.00 | 164.00 | 162.00 | 163.00 | 466,746 |
| 2021-03-29 | 160.50 | 163.00 | 159.50 | 162.00 | 327,441 |
| 2021-03-26 | 159.50 | 160.50 | 158.50 | 160.00 | 464,504 |
| 2021-03-25 | 155.50 | 155.50 | 155.50 | 154.75 | 95,945 |
| 2021-03-24 | 164.50 | 164.50 | 156.50 | 157.00 | 251,039 |
| 2021-03-23 | 168.00 | 168.00 | 161.00 | 164.25 | 152,520 |
| 2021-03-22 | 163.00 | 166.50 | 163.00 | 164.00 | 168,722 |
| 2021-03-19 | 165.50 | 168.00 | 163.50 | 168.00 | 124,124 |
| 2021-03-18 | 166.00 | 168.00 | 165.50 | 166.50 | 66,555 |
| 2021-03-17 | 166.50 | 167.00 | 163.50 | 166.00 | 257,031 |
| 2021-03-16 | 155.00 | 166.50 | 147.50 | 165.75 | 182,263 |
| 2021-03-15 | 146.50 | 154.50 | 146.50 | 152.75 | 77,491 |
| 2021-03-12 | 147.50 | 147.50 | 144.50 | 144.50 | 18,840 |
| 2021-03-11 | 144.50 | 144.50 | 143.00 | 143.00 | 64,569 |
| 2021-03-10 | 144.00 | 145.50 | 142.00 | 145.50 | 88,207 |
| 2021-03-09 | 144.00 | 144.00 | 142.50 | 142.50 | 82,466 |
| 2021-03-08 | 140.00 | 143.50 | 140.00 | 143.75 | 63,937 |
| 2021-03-05 | 142.50 | 142.50 | 142.50 | 143.50 | 216,633 |
| 2021-03-04 | 140.00 | 142.50 | 140.00 | 141.25 | 34,977 |
| 2021-03-03 | 144.00 | 144.00 | 140.00 | 141.25 | 80,577 |
| 2021-03-02 | 140.00 | 144.00 | 140.00 | 142.25 | 22,208 |
| 2021-03-01 | 147.00 | 147.00 | 141.00 | 141.50 | 115,869 |
| 2021-02-26 | 147.50 | 151.50 | 140.00 | 140.00 | 76,563 |
| 2021-02-25 | 150.00 | 150.00 | 142.00 | 143.00 | 130,045 |
| 2021-02-24 | 145.00 | 146.50 | 140.50 | 145.50 | 41,557 |
| 2021-02-23 | 145.00 | 145.00 | 138.50 | 139.00 | 38,498 |
| 2021-02-22 | 143.00 | 143.00 | 140.00 | 140.00 | 13,839 |
| 2021-02-19 | 140.00 | 146.00 | 140.00 | 143.25 | 21,389 |
| 2021-02-18 | 146.50 | 147.00 | 141.00 | 141.75 | 26,182 |
| 2021-02-17 | 144.00 | 148.00 | 141.00 | 141.00 | 26,642 |
| 2021-02-16 | 153.00 | 153.00 | 144.50 | 143.00 | 25,999 |
| 2021-02-15 | 147.00 | 147.00 | 145.00 | 147.00 | 6,845 |
| 2021-02-12 | 141.00 | 146.00 | 141.00 | 143.00 | 7,406 |
| 2021-02-11 | 147.00 | 147.00 | 144.00 | 144.25 | 5,841 |
| 2021-02-10 | 148.00 | 148.00 | 143.00 | 143.75 | 73,700 |
| 2021-02-09 | 140.50 | 148.50 | 140.50 | 144.00 | 69,406 |
| 2021-02-08 | 145.00 | 146.50 | 138.00 | 143.75 | 38,158 |
| 2021-02-05 | 145.00 | 145.00 | 142.50 | 139.50 | 11,047 |
| 2021-02-04 | 144.50 | 145.00 | 138.50 | 145.00 | 18,997 |
| 2021-02-03 | 142.00 | 144.50 | 141.50 | 142.25 | 48,903 |
| 2021-02-02 | 137.50 | 141.50 | 137.50 | 139.75 | 29,821 |
| 2021-02-01 | 133.00 | 140.00 | 132.00 | 137.25 | 95,371 |
| 2021-01-29 | 142.00 | 142.00 | 135.00 | 140.00 | 10,939 |
| 2021-01-28 | 141.50 | 141.50 | 133.00 | 136.50 | 136,827 |
| 2021-01-27 | 143.50 | 146.00 | 136.50 | 137.75 | 236,722 |
| 2021-01-26 | 135.00 | 142.00 | 135.00 | 142.00 | 114,199 |
| 2021-01-25 | 143.00 | 143.50 | 133.50 | 136.50 | 115,849 |
| 2021-01-22 | 148.50 | 148.50 | 140.00 | 141.75 | 89,623 |
| 2021-01-21 | 148.00 | 149.00 | 144.00 | 143.75 | 68,890 |
| 2021-01-20 | 144.50 | 149.50 | 144.00 | 145.00 | 88,249 |
| 2021-01-19 | 142.00 | 144.50 | 142.00 | 142.50 | 79,587 |
| 2021-01-18 | 140.00 | 144.50 | 139.50 | 142.50 | 27,269 |
| 2021-01-15 | 143.00 | 144.50 | 139.00 | 140.50 | 33,414 |
| 2021-01-14 | 145.50 | 147.00 | 144.00 | 144.00 | 219,332 |
| 2021-01-13 | 144.50 | 148.50 | 144.50 | 147.00 | 25,672 |
| 2021-01-12 | 145.50 | 155.00 | 145.50 | 149.50 | 133,611 |
| 2021-01-11 | 156.50 | 158.50 | 150.00 | 152.00 | 210,262 |
| 2021-01-08 | 165.00 | 165.00 | 156.00 | 161.00 | 95,471 |
| 2021-01-07 | 160.00 | 164.50 | 160.00 | 163.50 | 74,455 |
| 2021-01-06 | 157.50 | 167.50 | 157.50 | 161.50 | 200,496 |
| 2021-01-05 | 151.00 | 159.50 | 151.00 | 159.50 | 286,519 |
| 2021-01-04 | 140.00 | 157.50 | 140.00 | 152.75 | 348,247 |
| 2020-12-31 | 138.50 | 140.00 | 138.50 | 140.00 | 99,327 |
| 2020-12-30 | 142.00 | 142.00 | 138.50 | 140.00 | 71,802 |
| 2020-12-29 | 135.50 | 142.00 | 135.50 | 141.50 | 244,574 |
| 2020-12-24 | 139.50 | 140.00 | 139.00 | 139.50 | 83,625 |
| 2020-12-23 | 138.50 | 143.00 | 136.50 | 138.50 | 118,303 |
| 2020-12-22 | 140.00 | 143.00 | 138.50 | 140.00 | 207,295 |
| 2020-12-21 | 144.00 | 144.00 | 137.00 | 137.75 | 155,177 |
| 2020-12-18 | 138.00 | 149.00 | 136.00 | 143.50 | 266,723 |
| 2020-12-17 | 136.00 | 138.00 | 135.00 | 136.75 | 32,648 |
| 2020-12-16 | 133.50 | 138.50 | 129.50 | 135.00 | 85,571 |
| 2020-12-15 | 126.50 | 131.00 | 126.50 | 127.50 | 26,260 |
| 2020-12-14 | 135.50 | 135.50 | 125.50 | 133.00 | 173,686 |
| 2020-12-11 | 123.00 | 131.00 | 123.00 | 128.75 | 188,207 |
| 2020-12-10 | 125.00 | 127.00 | 117.00 | 123.00 | 209,999 |
| 2020-12-09 | 139.00 | 139.00 | 127.50 | 127.50 | 232,138 |
| 2020-12-08 | 135.00 | 140.00 | 135.00 | 136.50 | 577,951 |
| 2020-12-07 | 131.00 | 138.50 | 131.00 | 135.25 | 342,017 |
| 2020-12-04 | 119.00 | 131.50 | 119.00 | 127.50 | 198,640 |
| 2020-12-03 | 120.50 | 124.00 | 118.00 | 118.00 | 141,469 |
| 2020-12-02 | 125.00 | 125.00 | 119.00 | 121.50 | 149,621 |
| 2020-12-01 | 115.00 | 120.00 | 113.00 | 120.00 | 1,408,442 |
| 2020-11-30 | 114.50 | 118.50 | 111.50 | 112.00 | 305,873 |
| 2020-11-27 | 107.00 | 108.00 | 106.50 | 106.75 | 469,904 |
| 2020-11-26 | 106.00 | 110.00 | 104.50 | 106.75 | 167,782 |
| 2020-11-25 | 104.00 | 105.50 | 102.00 | 104.50 | 57,404 |
| 2020-11-24 | 104.50 | 104.50 | 100.50 | 102.50 | 1,144,547 |
| 2020-11-23 | 102.00 | 103.50 | 100.50 | 102.00 | 240,029 |
| 2020-11-20 | 100.00 | 104.00 | 100.00 | 101.75 | 726,150 |
| 2020-11-19 | 94.20 | 100.00 | 94.20 | 100.50 | 877,718 |
| 2020-11-18 | 98.00 | 98.00 | 94.40 | 95.40 | 56,379 |
| 2020-11-17 | 97.00 | 99.20 | 94.00 | 95.50 | 646,105 |
| 2020-11-16 | 95.00 | 96.00 | 92.60 | 93.90 | 431,155 |
| 2020-11-13 | 95.00 | 96.00 | 89.00 | 92.40 | 115,908 |
| 2020-11-12 | 93.00 | 93.00 | 93.00 | 92.00 | 36,207 |
| 2020-11-11 | 94.80 | 94.80 | 93.00 | 93.00 | 42,318 |
| 2020-11-10 | 91.60 | 93.00 | 91.00 | 90.90 | 282,479 |
| 2020-11-09 | 92.80 | 94.00 | 92.20 | 91.70 | 136,886 |
| 2020-11-06 | 92.60 | 92.60 | 92.60 | 91.00 | 32,166 |
| 2020-11-05 | 92.00 | 93.00 | 92.00 | 92.70 | 197,546 |
| 2020-11-04 | 93.00 | 93.00 | 89.20 | 91.00 | 38,133 |
| 2020-11-03 | 93.00 | 93.80 | 91.60 | 91.40 | 36,278 |
| 2020-11-02 | 97.00 | 97.00 | 91.40 | 90.20 | 11,743 |
| 2020-10-30 | 92.00 | 96.20 | 91.00 | 92.50 | 86,776 |
| 2020-10-29 | 96.00 | 96.00 | 90.20 | 89.90 | 158,115 |
| 2020-10-28 | 98.60 | 98.60 | 90.40 | 90.90 | 346,419 |
| 2020-10-27 | 88.40 | 107.00 | 87.80 | 96.00 | 1,862,784 |
| 2020-10-26 | 87.80 | 88.20 | 87.80 | 86.60 | 3,000 |
| 2020-10-23 | 85.20 | 88.00 | 85.00 | 87.00 | 32,684 |
| 2020-10-22 | 87.80 | 88.00 | 87.80 | 86.50 | 894 |
| 2020-10-21 | 86.90 | 86.90 | 86.50 | 86.50 | 8,000 |
| 2020-10-20 | 88.80 | 88.80 | 87.60 | 86.90 | 25,606 |
| 2020-10-16 | 90.20 | 90.20 | 85.20 | 86.30 | 15,884 |
| 2020-10-15 | 86.40 | 86.40 | 86.00 | 87.60 | 16,865 |
| 2020-10-14 | 88.40 | 88.40 | 87.60 | 87.50 | 14,326 |
| 2020-10-13 | 89.80 | 90.00 | 88.80 | 88.30 | 37,273 |
| 2020-10-12 | 90.00 | 90.00 | 90.00 | 90.20 | 120,933 |
| 2020-10-09 | 90.80 | 91.40 | 87.80 | 91.10 | 87,820 |
| 2020-10-08 | 91.00 | 91.80 | 87.80 | 89.70 | 31,072 |
| 2020-10-07 | 90.80 | 91.80 | 90.80 | 91.60 | 11,961 |
| 2020-10-06 | 90.20 | 91.00 | 90.20 | 91.10 | 6,049 |
| 2020-10-05 | 92.60 | 92.60 | 92.60 | 90.30 | 4,933 |
| 2020-10-02 | 90.00 | 91.00 | 89.00 | 89.50 | 11,703 |
| 2020-10-01 | 90.20 | 90.20 | 90.20 | 91.00 | 4,150 |
| 2020-09-30 | 91.40 | 92.80 | 91.40 | 91.50 | 53,286 |
| 2020-09-29 | 91.20 | 92.20 | 91.00 | 92.30 | 23,298 |
| 2020-09-28 | 93.80 | 93.80 | 91.20 | 92.10 | 1,561 |
| 2020-09-25 | 94.80 | 94.80 | 91.40 | 92.70 | 21,567 |
| 2020-09-24 | 95.70 | 95.70 | 93.90 | 93.90 | 0 |
| 2020-09-23 | 95.40 | 96.00 | 95.00 | 95.70 | 119,358 |
| 2020-09-22 | 97.20 | 97.20 | 95.80 | 95.80 | 83,358 |
| 2020-09-21 | 92.80 | 94.40 | 92.80 | 94.20 | 23,206 |
| 2020-09-18 | 94.00 | 98.80 | 92.60 | 92.60 | 246,811 |
| 2020-09-17 | 92.60 | 93.60 | 91.60 | 93.20 | 27,924 |
| 2020-09-16 | 93.60 | 93.60 | 93.60 | 93.30 | 8,754 |
| 2020-09-15 | 92.20 | 93.80 | 91.80 | 92.00 | 132,399 |
| 2020-09-14 | 93.40 | 93.60 | 93.40 | 92.80 | 150,888 |
| 2020-09-11 | 93.60 | 94.00 | 90.40 | 92.90 | 145,207 |
| 2020-09-10 | 93.80 | 93.80 | 91.60 | 93.00 | 116,818 |
| 2020-09-09 | 92.20 | 92.20 | 92.20 | 93.00 | 110,625 |
| 2020-09-08 | 92.10 | 92.10 | 91.00 | 91.00 | 10,803 |
| 2020-09-07 | 91.10 | 92.10 | 91.10 | 92.10 | 1,307 |
| 2020-09-04 | 92.00 | 92.00 | 92.00 | 91.10 | 1,000 |
| 2020-09-03 | 94.20 | 94.20 | 90.20 | 91.40 | 119,432 |
| 2020-09-02 | 92.00 | 92.20 | 91.60 | 92.20 | 23,647 |
| 2020-09-01 | 91.00 | 92.20 | 90.40 | 91.80 | 276,375 |
| 2020-08-28 | 92.00 | 92.00 | 92.00 | 91.50 | 20,000 |
| 2020-08-27 | 92.00 | 92.80 | 92.00 | 92.00 | 20,005 |
| 2020-08-26 | 92.00 | 92.20 | 90.20 | 91.20 | 116,649 |
| 2020-08-25 | 93.00 | 93.00 | 91.20 | 91.00 | 125,885 |
| 2020-08-24 | 95.60 | 95.60 | 92.00 | 91.90 | 20,801 |
| 2020-08-21 | 91.00 | 92.00 | 91.00 | 92.60 | 21,822 |
| 2020-08-20 | 90.80 | 91.20 | 90.80 | 92.90 | 22,339 |
| 2020-08-19 | 92.00 | 92.00 | 92.00 | 91.10 | 26,913 |
| 2020-08-18 | 92.00 | 92.00 | 92.00 | 93.10 | 16,059 |
| 2020-08-17 | 92.00 | 92.20 | 91.40 | 93.30 | 110,827 |
| 2020-08-14 | 92.00 | 93.00 | 92.00 | 91.00 | 46,500 |
| 2020-08-13 | 93.00 | 93.00 | 92.00 | 93.50 | 286,781 |
| 2020-08-12 | 90.60 | 96.20 | 90.00 | 92.30 | 454,491 |
| 2020-08-11 | 90.00 | 90.00 | 90.00 | 86.50 | 6,222 |
| 2020-08-10 | 83.00 | 83.00 | 83.00 | 86.50 | 6,830 |
| 2020-08-07 | 90.00 | 90.00 | 90.00 | 88.20 | 2,601 |
| 2020-08-06 | 86.50 | 86.50 | 86.50 | 86.50 | 1,000 |
| 2020-08-05 | 86.50 | 86.50 | 86.50 | 86.50 | 2,200 |
| 2020-08-04 | 86.50 | 86.50 | 86.50 | 86.50 | 6,107 |
| 2020-08-03 | 85.00 | 86.50 | 85.00 | 86.50 | 4,869 |
| 2020-07-31 | 85.00 | 85.00 | 85.00 | 85.00 | 6,144 |
| 2020-07-30 | 85.50 | 85.50 | 85.50 | 85.50 | 5,000 |
| 2020-07-29 | 87.00 | 87.00 | 85.50 | 85.50 | 4,397 |
| 2020-07-28 | 85.40 | 85.80 | 85.00 | 87.00 | 26,840 |
| 2020-07-27 | 85.00 | 85.00 | 85.00 | 85.50 | 11,202 |
| 2020-07-24 | 86.00 | 86.20 | 85.00 | 86.00 | 7,093 |
| 2020-07-23 | 87.00 | 87.60 | 87.00 | 87.00 | 129,556 |
| 2020-07-22 | 87.60 | 88.60 | 86.00 | 86.60 | 312,046 |
| 2020-07-21 | 88.00 | 89.00 | 85.20 | 87.90 | 161,957 |
| 2020-07-20 | 89.80 | 89.80 | 89.80 | 87.50 | 2,500 |
| 2020-07-17 | 88.00 | 88.00 | 87.00 | 87.50 | 221,888 |
| 2020-07-16 | 88.00 | 89.00 | 85.20 | 87.00 | 462,484 |
| 2020-07-15 | 88.00 | 89.00 | 87.20 | 88.50 | 424,157 |
| 2020-07-14 | 87.00 | 88.00 | 86.00 | 87.00 | 256,194 |
| 2020-07-13 | 88.00 | 88.00 | 88.00 | 86.60 | 85,000 |
| 2020-07-10 | 88.00 | 88.00 | 87.00 | 86.60 | 161,183 |
| 2020-07-09 | 87.00 | 88.00 | 87.00 | 87.50 | 27,492 |
| 2020-07-08 | 86.40 | 86.90 | 86.40 | 86.90 | 0 |
| 2020-07-07 | 88.40 | 88.40 | 87.40 | 86.40 | 69,614 |
| 2020-07-06 | 89.00 | 89.00 | 88.00 | 86.70 | 371,763 |
| 2020-07-03 | 88.40 | 89.00 | 87.00 | 87.40 | 638,759 |
| 2020-07-02 | 87.40 | 90.00 | 87.00 | 87.30 | 628,020 |
| 2020-07-01 | 87.60 | 88.20 | 86.40 | 88.30 | 327,032 |
| 2020-06-30 | 87.60 | 87.60 | 86.80 | 86.50 | 123,264 |
| 2020-06-29 | 88.20 | 88.20 | 86.40 | 86.90 | 98,236 |
| 2020-06-26 | 87.00 | 88.00 | 86.40 | 86.80 | 1,094,003 |
| 2020-06-25 | 85.00 | 87.80 | 85.00 | 85.70 | 216,817 |
| 2020-06-24 | 87.80 | 88.00 | 86.00 | 86.10 | 250,357 |
| 2020-06-23 | 83.60 | 90.20 | 83.60 | 86.10 | 890,884 |
| 2020-06-22 | 81.00 | 81.00 | 79.00 | 80.50 | 414,228 |
| 2020-06-19 | 77.20 | 81.00 | 77.20 | 80.00 | 350,980 |
| 2020-06-18 | 82.00 | 82.00 | 79.00 | 80.00 | 163,486 |
| 2020-06-17 | 80.80 | 82.00 | 80.80 | 80.80 | 590,252 |
| 2020-06-16 | 79.20 | 80.80 | 79.20 | 79.10 | 271,192 |
| 2020-06-15 | 78.00 | 80.00 | 78.00 | 79.10 | 149,013 |
| 2020-06-12 | 80.20 | 80.20 | 80.00 | 79.50 | 949,951 |
| 2020-06-11 | 80.20 | 80.20 | 80.00 | 80.60 | 409,502 |
| 2020-06-10 | 78.20 | 78.20 | 78.20 | 80.90 | 88,203 |
| 2020-06-09 | 80.00 | 81.80 | 78.60 | 78.60 | 88,412 |
| 2020-06-08 | 81.00 | 82.20 | 78.40 | 81.30 | 63,369 |
| 2020-06-05 | 80.60 | 80.60 | 78.20 | 78.20 | 69,208 |
| 2020-06-04 | 76.20 | 77.00 | 76.20 | 79.00 | 129,529 |
| 2020-06-03 | 77.00 | 79.00 | 75.20 | 77.70 | 54,289 |
| 2020-06-02 | 77.80 | 77.80 | 77.00 | 77.10 | 192,487 |
| 2020-06-01 | 77.00 | 77.00 | 75.40 | 76.60 | 84,315 |
| 2020-05-29 | 78.20 | 78.80 | 75.20 | 76.90 | 147,791 |
| 2020-05-28 | 77.00 | 78.80 | 75.40 | 76.90 | 409,300 |
| 2020-05-27 | 75.40 | 78.80 | 75.40 | 77.00 | 77,970 |
| 2020-05-26 | 76.60 | 78.00 | 75.00 | 77.00 | 258,477 |
| 2020-05-22 | 75.40 | 75.40 | 75.40 | 76.50 | 5,873 |
| 2020-05-21 | 75.60 | 77.20 | 75.60 | 76.50 | 28,597 |
| 2020-05-20 | 77.00 | 77.00 | 77.00 | 77.00 | 20,896 |
| 2020-05-19 | 75.00 | 75.00 | 75.00 | 76.20 | 18,347 |
| 2020-05-18 | 79.00 | 79.00 | 75.00 | 77.50 | 66,460 |
| 2020-05-15 | 77.00 | 77.50 | 77.00 | 77.50 | 997 |
| 2020-05-14 | 75.00 | 75.00 | 75.00 | 77.00 | 10,292 |
| 2020-05-13 | 77.60 | 77.90 | 77.60 | 77.90 | 0 |
| 2020-05-12 | 76.20 | 77.60 | 76.20 | 77.60 | 3,608 |
| 2020-05-11 | 75.20 | 75.40 | 75.20 | 76.20 | 76,109 |
| 2020-05-07 | 76.00 | 76.00 | 75.80 | 75.40 | 41,509 |
| 2020-05-06 | 77.90 | 77.90 | 77.80 | 77.80 | 4,833 |
| 2020-05-05 | 78.20 | 78.20 | 77.90 | 77.90 | 29,733 |
| 2020-05-04 | 79.40 | 79.40 | 77.00 | 78.20 | 42,510 |
| 2020-05-01 | 77.90 | 78.40 | 77.90 | 78.40 | 3,120 |
| 2020-04-30 | 79.00 | 79.20 | 79.00 | 77.30 | 26,262 |
| 2020-04-29 | 77.20 | 78.60 | 76.20 | 77.30 | 163,285 |
| 2020-04-28 | 76.60 | 76.80 | 76.60 | 73.70 | 87,726 |
| 2020-04-27 | 74.80 | 75.00 | 74.80 | 73.70 | 42,604 |
| 2020-04-24 | 72.50 | 73.10 | 72.50 | 73.10 | 31,800 |
| 2020-04-23 | 70.20 | 70.20 | 70.20 | 72.50 | 3 |
| 2020-04-22 | 72.50 | 72.50 | 72.50 | 72.50 | 6,057 |
| 2020-04-21 | 72.70 | 72.70 | 72.50 | 72.50 | 670 |
| 2020-04-20 | 73.50 | 73.50 | 72.70 | 72.70 | 26,321 |
| 2020-04-17 | 73.00 | 73.00 | 73.00 | 73.50 | 8,011 |
| 2020-04-16 | 71.50 | 72.90 | 71.50 | 72.90 | 17,157 |
| 2020-04-15 | 72.20 | 72.20 | 70.00 | 71.50 | 45,247 |
| 2020-04-14 | 73.00 | 74.00 | 73.00 | 73.40 | 28,773 |
| 2020-04-09 | 72.80 | 77.80 | 72.60 | 73.40 | 61,813 |
| 2020-04-08 | 73.20 | 73.20 | 73.00 | 73.80 | 39,400 |
| 2020-04-07 | 72.80 | 75.00 | 72.80 | 70.50 | 40,666 |
| 2020-04-06 | 69.50 | 69.50 | 69.50 | 69.50 | 5,000 |
| 2020-04-03 | 68.60 | 68.60 | 68.60 | 68.60 | 464 |
| 2020-04-03 | 67.00 | 67.00 | 66.00 | 69.50 | 11,928 |
| 2020-04-02 | 70.00 | 70.00 | 69.80 | 68.60 | 3,120 |
| 2020-04-02 | 70.00 | 70.00 | 69.80 | 72.10 | 2,877 |
| 2020-04-01 | 70.20 | 74.00 | 70.20 | 72.10 | 31,924 |
| 2020-04-01 | 70.20 | 74.00 | 70.20 | 71.10 | 21,924 |
| 2020-03-31 | 73.80 | 73.80 | 70.20 | 70.80 | 25,650 |
| 2020-03-30 | 69.80 | 69.80 | 69.80 | 68.50 | 7,965 |
| 2020-03-27 | 74.20 | 74.20 | 69.00 | 75.50 | 66,121 |
| 2020-03-26 | 74.20 | 74.20 | 70.80 | 76.80 | 21,571 |
| 2020-03-25 | 73.80 | 79.60 | 73.80 | 76.80 | 46,318 |
| 2020-03-24 | 75.00 | 76.00 | 74.40 | 72.90 | 8,334 |
| 2020-03-23 | 74.00 | 74.00 | 67.20 | 71.10 | 13,361 |
| 2020-03-20 | 71.00 | 73.80 | 71.00 | 68.50 | 48,340 |
| 2020-03-19 | 61.20 | 69.00 | 61.20 | 65.00 | 22,121 |
| 2020-03-18 | 65.00 | 65.00 | 62.00 | 66.50 | 34,296 |
| 2020-03-17 | 75.00 | 75.00 | 65.20 | 72.90 | 60,616 |
| 2020-03-16 | 78.80 | 79.80 | 72.00 | 81.80 | 25,648 |
| 2020-03-13 | 77.20 | 79.20 | 77.20 | 81.50 | 25,473 |
| 2020-03-12 | 80.60 | 82.80 | 75.00 | 87.90 | 143,305 |
| 2020-03-11 | 88.80 | 88.80 | 88.00 | 87.60 | 19,609 |
| 2020-03-10 | 89.00 | 89.00 | 89.00 | 86.60 | 90,328 |
| 2020-03-09 | 90.00 | 90.00 | 83.00 | 93.90 | 23,721 |
| 2020-03-06 | 93.20 | 93.20 | 90.60 | 93.90 | 54,517 |
| 2020-03-05 | 96.00 | 99.60 | 95.00 | 96.30 | 47,176 |
| 2020-03-04 | 97.80 | 98.00 | 97.00 | 96.40 | 45,209 |
| 2020-03-03 | 94.80 | 97.40 | 92.00 | 92.80 | 28,237 |
| 2020-03-02 | 94.80 | 95.00 | 91.00 | 93.00 | 111,586 |
| 2020-02-28 | 92.00 | 92.00 | 90.00 | 96.00 | 133,015 |
| 2020-02-27 | 97.00 | 97.00 | 93.60 | 97.00 | 34,688 |
| 2020-02-26 | 98.00 | 98.00 | 95.00 | 99.80 | 61,622 |
| 2020-02-25 | 100.00 | 100.00 | 100.00 | 101.00 | 71,145 |
| 2020-02-24 | 102.00 | 102.00 | 102.00 | 103.25 | 5,500 |
| 2020-02-21 | 101.50 | 102.00 | 101.50 | 103.25 | 23,596 |
| 2020-02-20 | 102.00 | 102.00 | 102.00 | 103.25 | 3,000 |
| 2020-02-19 | 103.00 | 105.00 | 103.00 | 103.25 | 35,600 |
| 2020-02-18 | 102.00 | 102.00 | 102.00 | 102.50 | 47,458 |
| 2020-02-17 | 104.00 | 104.00 | 102.50 | 103.50 | 33,208 |
| 2020-02-14 | 103.00 | 105.00 | 103.00 | 104.00 | 5,118 |
| 2020-02-13 | 105.00 | 105.00 | 103.00 | 103.75 | 3,650 |
| 2020-02-12 | 103.00 | 103.00 | 103.00 | 104.00 | 54,712 |
| 2020-02-11 | 104.50 | 104.50 | 104.50 | 104.00 | 10,479 |
| 2020-02-10 | 102.00 | 102.00 | 102.00 | 103.50 | 10,335 |
| 2020-02-07 | 103.25 | 103.75 | 103.25 | 103.75 | 100 |
| 2020-02-06 | 104.50 | 104.50 | 104.50 | 103.25 | 7,000 |
| 2020-02-05 | 105.00 | 105.00 | 105.00 | 103.50 | 9,378 |
| 2020-02-04 | 104.00 | 104.00 | 103.00 | 103.75 | 61,595 |
| 2020-02-03 | 103.50 | 104.00 | 103.50 | 102.75 | 7,792 |
| 2020-01-31 | 101.50 | 103.50 | 101.50 | 103.50 | 62,210 |
| 2020-01-30 | 103.50 | 103.50 | 103.00 | 103.50 | 37,653 |
| 2020-01-29 | 103.50 | 104.00 | 103.00 | 103.75 | 61,456 |
| 2020-01-28 | 103.00 | 103.50 | 103.00 | 102.75 | 15,443 |
| 2020-01-27 | 104.00 | 104.00 | 101.50 | 102.75 | 41,679 |
| 2020-01-24 | 104.00 | 104.00 | 104.00 | 103.50 | 7,982 |
| 2020-01-23 | 104.00 | 104.00 | 103.00 | 103.25 | 4,500 |
| 2020-01-22 | 102.50 | 103.25 | 102.50 | 103.25 | 7,089 |
| 2020-01-21 | 103.00 | 103.00 | 102.00 | 102.50 | 3,343 |
| 2020-01-20 | 104.50 | 104.50 | 104.50 | 103.25 | 4,660 |
| 2020-01-17 | 103.00 | 103.00 | 103.00 | 103.25 | 1,723 |
| 2020-01-16 | 100.00 | 100.00 | 100.00 | 101.75 | 10,392 |
| 2020-01-15 | 101.50 | 101.50 | 101.50 | 101.50 | 4,269 |
| 2020-01-14 | 103.00 | 103.00 | 100.50 | 101.50 | 10,570 |
| 2020-01-13 | 100.50 | 100.50 | 100.50 | 101.50 | 25,944 |
| 2020-01-10 | 102.75 | 102.75 | 102.75 | 102.75 | 22 |
| 2020-01-09 | 103.50 | 103.50 | 102.75 | 102.75 | 10,125 |
| 2020-01-08 | 101.50 | 104.50 | 101.50 | 103.50 | 37,827 |
| 2020-01-07 | 101.50 | 101.50 | 101.50 | 102.75 | 18,932 |
| 2020-01-06 | 105.00 | 105.00 | 102.00 | 103.00 | 17,546 |
| 2020-01-03 | 102.50 | 106.00 | 102.00 | 104.00 | 8,570 |
| 2020-01-02 | 105.00 | 105.00 | 103.50 | 104.00 | 58,393 |
| 2019-12-31 | 102.25 | 104.00 | 102.25 | 104.00 | 4,846 |
| 2019-12-30 | 102.00 | 104.00 | 102.00 | 102.25 | 75,658 |
| 2019-12-27 | 99.80 | 102.00 | 99.80 | 101.75 | 85,645 |
| 2019-12-24 | 95.00 | 99.80 | 95.00 | 98.40 | 81,574 |
| 2019-12-23 | 95.00 | 95.00 | 95.00 | 94.50 | 20,236 |
| 2019-12-20 | 94.00 | 95.00 | 94.00 | 93.90 | 30,688 |
| 2019-12-19 | 93.20 | 93.20 | 93.00 | 92.80 | 76,842 |
| 2019-12-18 | 92.00 | 93.00 | 92.00 | 93.10 | 13,627 |
| 2019-12-17 | 93.00 | 93.40 | 92.00 | 92.80 | 23,248 |
| 2019-12-16 | 91.20 | 91.20 | 91.20 | 93.00 | 71,841 |
| 2019-12-13 | 94.00 | 94.00 | 92.00 | 92.60 | 62,157 |
| 2019-12-12 | 92.40 | 92.40 | 92.20 | 92.60 | 15,600 |
| 2019-12-11 | 93.20 | 94.00 | 93.00 | 93.20 | 261,592 |
| 2019-12-10 | 95.00 | 95.20 | 92.00 | 93.50 | 76,934 |
| 2019-12-09 | 93.20 | 95.00 | 92.60 | 93.80 | 70,588 |
| 2019-12-06 | 95.20 | 95.20 | 93.00 | 94.20 | 27,729 |
| 2019-12-05 | 94.20 | 94.20 | 94.00 | 94.10 | 7,449 |
| 2019-12-04 | 95.20 | 95.20 | 94.20 | 94.10 | 2,520 |
| 2019-12-03 | 95.60 | 97.20 | 95.00 | 95.60 | 357,917 |
| 2019-12-02 | 97.60 | 99.00 | 97.60 | 96.40 | 6,645 |
| 2019-11-29 | 100.00 | 100.00 | 95.20 | 97.90 | 181,811 |
| 2019-11-28 | 97.80 | 100.00 | 97.80 | 99.00 | 114,294 |
| 2019-11-27 | 96.20 | 96.20 | 96.20 | 97.40 | 7,549 |
| 2019-11-26 | 97.80 | 98.80 | 96.20 | 97.50 | 11,109 |
| 2019-11-25 | 97.60 | 97.60 | 96.20 | 97.10 | 5,202 |
| 2019-11-22 | 97.60 | 97.60 | 97.60 | 98.30 | 4 |
| 2019-11-21 | 99.00 | 99.00 | 99.00 | 98.30 | 854 |
| 2019-11-20 | 97.60 | 97.60 | 96.20 | 98.20 | 10,987 |
| 2019-11-19 | 98.60 | 98.60 | 96.20 | 98.30 | 23,736 |
| 2019-11-18 | 99.20 | 99.20 | 98.60 | 98.90 | 9,774 |
| 2019-11-15 | 99.30 | 99.30 | 99.10 | 99.10 | 0 |
| 2019-11-14 | 98.80 | 98.80 | 98.80 | 99.30 | 5,004 |
| 2019-11-13 | 99.80 | 99.80 | 99.80 | 99.30 | 645 |
| 2019-11-12 | 99.80 | 99.80 | 99.80 | 99.50 | 2,026 |
| 2019-11-11 | 98.40 | 98.40 | 98.40 | 99.10 | 4,149 |
| 2019-11-08 | 99.00 | 99.00 | 99.00 | 99.50 | 11,936 |
| 2019-11-07 | 99.00 | 99.00 | 99.00 | 99.50 | 17,460 |
| 2019-11-06 | 99.00 | 99.00 | 99.00 | 99.50 | 25 |
| 2019-11-05 | 99.80 | 100.00 | 99.00 | 99.40 | 23,975 |
| 2019-11-04 | 99.00 | 99.00 | 99.00 | 99.40 | 1 |
| 2019-11-01 | 98.80 | 98.80 | 98.80 | 99.40 | 35,316 |
| 2019-10-31 | 99.80 | 99.80 | 99.80 | 99.40 | 6,986 |
| 2019-10-30 | 99.40 | 99.50 | 99.40 | 99.50 | 0 |
| 2019-10-29 | 98.40 | 99.80 | 98.40 | 98.40 | 36,911 |
| 2019-10-28 | 97.40 | 98.00 | 97.40 | 98.40 | 44,780 |
| 2019-10-25 | 98.70 | 98.70 | 98.40 | 98.40 | 495 |
| 2019-10-24 | 99.60 | 99.60 | 99.60 | 98.70 | 2 |
| 2019-10-23 | 99.60 | 101.00 | 98.80 | 98.50 | 89,919 |
| 2019-10-22 | 99.20 | 99.20 | 99.20 | 99.40 | 3,057 |
| 2019-10-21 | 99.00 | 99.80 | 99.00 | 99.50 | 18,039 |
| 2019-10-18 | 99.00 | 99.00 | 97.00 | 98.50 | 22,591 |
| 2019-10-17 | 98.60 | 98.60 | 98.00 | 97.90 | 21,864 |
| 2019-10-16 | 99.80 | 100.00 | 99.00 | 99.00 | 1,904 |
| 2019-10-15 | 99.00 | 100.50 | 98.20 | 99.50 | 27,917 |
| 2019-10-14 | 99.00 | 99.00 | 99.00 | 99.50 | 2,034 |
| 2019-10-11 | 99.00 | 99.00 | 99.00 | 99.60 | 16,363 |
| 2019-10-10 | 98.00 | 98.00 | 98.00 | 99.40 | 3,487 |
| 2019-10-09 | 99.00 | 99.00 | 99.00 | 99.50 | 18,895 |
| 2019-10-08 | 100.00 | 100.00 | 99.80 | 99.50 | 7,219 |
| 2019-10-07 | 99.00 | 99.80 | 98.60 | 99.40 | 31,030 |
| 2019-10-04 | 100.00 | 100.00 | 99.00 | 99.40 | 41,373 |
| 2019-10-03 | 99.00 | 100.00 | 99.00 | 99.80 | 44,819 |
| 2019-10-02 | 100.00 | 100.50 | 99.00 | 100.15 | 135,342 |
| 2019-10-01 | 100.00 | 100.50 | 100.00 | 100.50 | 0 |
| 2019-09-30 | 100.00 | 102.50 | 100.00 | 100.50 | 631,826 |
| 2019-09-27 | 102.50 | 102.50 | 101.00 | 101.75 | 6,402 |
| 2019-09-26 | 101.00 | 101.00 | 101.00 | 102.00 | 19,457 |
| 2019-09-25 | 101.75 | 102.25 | 101.75 | 102.25 | 5,000 |
| 2019-09-24 | 101.00 | 101.50 | 101.00 | 101.75 | 4,161 |
| 2019-09-23 | 101.50 | 101.50 | 101.00 | 102.50 | 27,708 |
| 2019-09-20 | 101.50 | 101.50 | 101.50 | 102.00 | 3,014 |
| 2019-09-19 | 103.00 | 103.00 | 102.50 | 102.25 | 11,981 |
| 2019-09-18 | 103.00 | 103.00 | 101.00 | 102.50 | 546,204 |
| 2019-09-17 | 103.75 | 103.75 | 103.25 | 103.25 | 0 |
| 2019-09-16 | 103.50 | 103.75 | 103.50 | 103.75 | 516 |
| 2019-09-13 | 101.50 | 103.00 | 101.50 | 103.50 | 99,302 |
| 2019-09-12 | 101.00 | 101.00 | 101.00 | 100.50 | 49,843 |
| 2019-09-11 | 99.80 | 100.00 | 99.80 | 100.20 | 20,046 |
| 2019-09-10 | 99.40 | 100.80 | 99.40 | 100.80 | 0 |
| 2019-09-09 | 100.00 | 100.00 | 98.60 | 99.40 | 47,327 |
| 2019-09-06 | 95.80 | 102.00 | 95.80 | 99.00 | 138,229 |
| 2019-09-05 | 99.00 | 99.00 | 95.60 | 96.20 | 33,447 |
| 2019-09-04 | 97.60 | 97.60 | 97.40 | 97.40 | 11,068 |
| 2019-09-03 | 97.60 | 97.60 | 97.60 | 97.60 | 5,667 |
| 2019-09-02 | 96.80 | 98.40 | 96.80 | 98.50 | 19,081 |
| 2019-08-30 | 97.00 | 97.80 | 96.80 | 97.80 | 15,249 |
| 2019-08-29 | 97.00 | 98.00 | 97.00 | 98.60 | 40,901 |
| 2019-08-28 | 98.00 | 99.60 | 97.40 | 98.60 | 22,478 |
| 2019-08-27 | 99.00 | 99.00 | 98.80 | 99.00 | 12,211 |
| 2019-08-23 | 100.00 | 100.00 | 100.00 | 99.60 | 903 |
| 2019-08-22 | 100.00 | 100.00 | 99.60 | 99.60 | 0 |
| 2019-08-21 | 99.00 | 100.00 | 99.00 | 99.60 | 12,372 |
| 2019-08-20 | 99.60 | 99.60 | 99.10 | 99.10 | 960 |
| 2019-08-19 | 99.80 | 100.00 | 98.00 | 99.60 | 21,216 |
| 2019-08-16 | 101.00 | 101.00 | 98.00 | 98.50 | 16,479 |
| 2019-08-15 | 101.00 | 102.50 | 98.00 | 99.50 | 180,374 |
| 2019-08-14 | 102.50 | 102.50 | 101.50 | 101.50 | 41,865 |
| 2019-08-13 | 101.50 | 101.50 | 100.00 | 101.75 | 60,200 |
| 2019-08-12 | 102.00 | 102.00 | 101.50 | 101.75 | 4,101 |
| 2019-08-09 | 100.50 | 102.50 | 100.50 | 101.00 | 12,502 |
| 2019-08-08 | 100.50 | 102.00 | 100.50 | 101.25 | 65,615 |
| 2019-08-07 | 101.00 | 102.00 | 100.50 | 101.50 | 12,967 |
| 2019-08-06 | 101.50 | 102.00 | 101.50 | 101.25 | 10,019 |
| 2019-08-05 | 101.00 | 102.50 | 100.00 | 101.50 | 82,522 |
| 2019-08-02 | 100.00 | 103.00 | 100.00 | 102.25 | 142,621 |
| 2019-08-01 | 104.00 | 105.00 | 97.00 | 101.40 | 211,512 |
| 2019-07-31 | 109.00 | 109.00 | 104.50 | 106.25 | 157,619 |
| 2019-07-30 | 107.00 | 109.50 | 107.00 | 109.25 | 81,667 |
| 2019-07-29 | 109.50 | 110.00 | 109.50 | 109.75 | 71,534 |
| 2019-07-26 | 109.00 | 110.00 | 109.00 | 109.25 | 31,030 |
| 2019-07-25 | 109.00 | 109.50 | 108.50 | 108.75 | 23,212 |
| 2019-07-24 | 110.00 | 110.00 | 108.00 | 108.25 | 51,041 |
| 2019-07-23 | 109.50 | 111.00 | 109.50 | 110.25 | 6,702 |
| 2019-07-22 | 110.00 | 110.25 | 110.00 | 110.25 | 851 |
| 2019-07-19 | 110.00 | 111.00 | 110.00 | 110.00 | 24,192 |
| 2019-07-18 | 111.00 | 112.50 | 110.00 | 110.50 | 25,999 |
| 2019-07-17 | 112.00 | 112.50 | 108.00 | 111.50 | 57,412 |
| 2019-07-16 | 112.00 | 112.50 | 112.00 | 112.50 | 13,967 |
| 2019-07-15 | 112.00 | 113.00 | 112.00 | 112.00 | 8,014 |
| 2019-07-12 | 112.00 | 112.00 | 111.50 | 112.50 | 5,198 |
| 2019-07-11 | 112.00 | 112.50 | 110.00 | 112.50 | 21,715 |
| 2019-07-10 | 112.00 | 112.00 | 108.50 | 110.25 | 31,971 |
| 2019-07-09 | 113.00 | 113.00 | 109.00 | 111.25 | 72,948 |
| 2019-07-08 | 114.00 | 115.50 | 111.50 | 112.50 | 56,724 |
| 2019-07-05 | 114.50 | 115.00 | 114.00 | 114.75 | 21,555 |
| 2019-07-04 | 115.00 | 115.00 | 113.00 | 114.75 | 18,309 |
| 2019-07-03 | 116.25 | 116.25 | 116.00 | 116.00 | 2,648 |
| 2019-07-02 | 116.00 | 116.50 | 116.00 | 116.25 | 3,723 |
| 2019-07-01 | 117.50 | 117.50 | 115.00 | 115.75 | 34,623 |
| 2019-06-28 | 116.00 | 117.00 | 116.00 | 117.50 | 7,902 |
| 2019-06-27 | 117.00 | 117.00 | 116.00 | 117.00 | 13,787 |
| 2019-06-26 | 117.00 | 117.00 | 116.00 | 117.00 | 30,297 |
| 2019-06-25 | 112.00 | 118.50 | 112.00 | 117.50 | 118,535 |
| 2019-06-24 | 112.00 | 112.50 | 111.00 | 111.50 | 25,061 |
| 2019-06-21 | 112.00 | 112.00 | 111.00 | 112.00 | 27,916 |
| 2019-06-20 | 112.00 | 113.00 | 111.50 | 112.00 | 16,777 |
| 2019-06-19 | 112.00 | 112.00 | 112.00 | 112.75 | 1 |
| 2019-06-18 | 114.00 | 114.00 | 113.00 | 113.00 | 13,390 |
| 2019-06-17 | 114.00 | 114.00 | 113.00 | 113.50 | 11,977 |
| 2019-06-14 | 113.00 | 113.50 | 112.00 | 113.00 | 22,976 |
| 2019-06-13 | 112.50 | 113.00 | 111.00 | 113.75 | 30,552 |
| 2019-06-12 | 111.50 | 111.50 | 111.50 | 112.00 | 21,560 |
| 2019-06-11 | 112.50 | 112.50 | 111.50 | 112.25 | 50,712 |
| 2019-06-10 | 112.50 | 112.50 | 111.00 | 112.00 | 18,846 |
| 2019-06-07 | 110.00 | 112.50 | 110.00 | 111.75 | 17,409 |
| 2019-06-06 | 111.00 | 112.00 | 111.00 | 111.75 | 9,743 |
| 2019-06-05 | 111.50 | 112.00 | 111.00 | 111.75 | 9,767 |
| 2019-06-04 | 110.50 | 111.00 | 110.00 | 111.75 | 13,667 |
| 2019-06-03 | 113.00 | 113.00 | 110.00 | 111.50 | 46,705 |
| 2019-05-31 | 112.50 | 113.00 | 112.50 | 112.50 | 30,157 |
| 2019-05-30 | 112.50 | 113.00 | 112.00 | 112.50 | 18,265 |
| 2019-05-29 | 113.00 | 113.00 | 112.00 | 112.25 | 11,423 |
| 2019-05-28 | 111.50 | 114.00 | 111.50 | 113.50 | 18,227 |
| 2019-05-24 | 111.50 | 113.00 | 111.50 | 113.00 | 27,750 |
| 2019-05-23 | 112.50 | 114.00 | 112.50 | 114.00 | 31,606 |
| 2019-05-22 | 112.50 | 113.00 | 111.00 | 113.00 | 58,636 |
| 2019-05-21 | 112.00 | 113.00 | 111.00 | 112.50 | 15,969 |
| 2019-05-20 | 112.50 | 113.00 | 112.50 | 112.50 | 18,645 |
| 2019-05-17 | 113.50 | 113.50 | 113.50 | 113.00 | 15,388 |
| 2019-05-16 | 113.50 | 113.50 | 112.00 | 112.50 | 13,135 |
| 2019-05-15 | 113.50 | 113.50 | 112.50 | 112.75 | 5,100 |
| 2019-05-14 | 112.00 | 112.00 | 110.50 | 112.75 | 5,658 |
| 2019-05-13 | 111.50 | 112.50 | 111.50 | 112.00 | 5,327 |
| 2019-05-10 | 113.50 | 113.50 | 111.50 | 113.00 | 13,609 |
| 2019-05-09 | 112.50 | 113.00 | 112.00 | 112.50 | 173,494 |
| 2019-05-08 | 112.50 | 113.50 | 112.50 | 113.25 | 11,660 |
| 2019-05-07 | 113.00 | 113.50 | 111.50 | 111.75 | 49,280 |
| 2019-05-03 | 112.50 | 112.75 | 112.50 | 112.75 | 12,394 |
| 2019-05-02 | 112.50 | 112.50 | 112.50 | 112.50 | 8,362 |
| 2019-04-30 | 113.50 | 113.50 | 113.50 | 114.25 | 5,425 |
| 2019-04-29 | 115.00 | 115.00 | 114.00 | 114.25 | 18,573 |