Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 106.50 | 107.00 | 106.50 | 107.00 | 3,886 |
2024-03-27 | 103.50 | 108.00 | 103.50 | 107.00 | 64,377 |
2024-03-26 | 104.50 | 107.00 | 104.50 | 107.00 | 75,044 |
2024-03-25 | 104.00 | 105.00 | 103.00 | 103.00 | 166,219 |
2024-03-22 | 106.00 | 106.00 | 101.50 | 104.00 | 521,215 |
2024-03-21 | 109.00 | 109.00 | 100.50 | 100.50 | 202,527 |
2024-03-20 | 104.00 | 106.00 | 103.00 | 105.50 | 137,667 |
2024-03-19 | 104.50 | 105.50 | 104.00 | 104.00 | 91,432 |
2024-03-18 | 104.00 | 105.50 | 101.00 | 104.50 | 50,321 |
2024-03-15 | 100.00 | 104.00 | 100.00 | 104.00 | 410,894 |
2024-03-14 | 101.50 | 103.00 | 101.00 | 102.00 | 80,325 |
2024-03-13 | 104.00 | 104.00 | 100.50 | 101.00 | 301,807 |
2024-03-12 | 102.50 | 104.00 | 100.00 | 100.00 | 424,875 |
2024-03-11 | 101.00 | 102.50 | 100.50 | 102.00 | 350,459 |
2024-03-08 | 102.00 | 102.00 | 98.60 | 101.00 | 255,317 |
2024-03-07 | 102.00 | 102.00 | 101.00 | 101.00 | 141,768 |
2024-03-06 | 99.60 | 103.00 | 98.40 | 102.00 | 130,476 |
2024-03-05 | 96.60 | 100.00 | 96.60 | 99.20 | 761,033 |
2024-03-04 | 95.80 | 96.20 | 94.20 | 96.00 | 32,476 |
2024-03-01 | 94.00 | 96.60 | 94.00 | 96.60 | 99,398 |
2024-02-29 | 96.40 | 96.60 | 95.00 | 95.00 | 46,603 |
2024-02-28 | 97.40 | 97.40 | 95.00 | 95.20 | 47,529 |
2024-02-27 | 93.00 | 96.80 | 93.00 | 95.20 | 131,125 |
2024-02-26 | 92.80 | 95.40 | 91.80 | 91.80 | 134,212 |
2024-02-23 | 97.00 | 97.00 | 92.40 | 92.40 | 62,714 |
2024-02-22 | 96.20 | 96.20 | 94.20 | 95.20 | 36,859 |
2024-02-21 | 93.80 | 95.00 | 92.60 | 94.20 | 53,935 |
2024-02-20 | 96.80 | 96.80 | 94.60 | 94.60 | 93,888 |
2024-02-19 | 94.00 | 94.60 | 93.20 | 94.60 | 24,361 |
2024-02-16 | 95.80 | 95.80 | 94.80 | 95.60 | 108,549 |
2024-02-15 | 92.40 | 96.20 | 92.40 | 95.00 | 158,401 |
2024-02-14 | 93.00 | 94.80 | 93.00 | 93.60 | 43,435 |
2024-02-13 | 95.00 | 95.00 | 91.00 | 93.00 | 80,109 |
2024-02-12 | 95.80 | 97.00 | 94.80 | 94.80 | 129,819 |
2024-02-09 | 97.40 | 97.40 | 94.40 | 94.40 | 93,237 |
2024-02-08 | 95.00 | 97.20 | 94.40 | 96.60 | 102,825 |
2024-02-07 | 91.20 | 97.40 | 91.20 | 97.00 | 85,237 |
2024-02-06 | 93.20 | 93.60 | 93.00 | 93.00 | 27,630 |
2024-02-05 | 91.20 | 96.00 | 91.20 | 93.60 | 6,835,257 |
2024-02-02 | 95.00 | 95.00 | 92.60 | 94.40 | 18,378 |
2024-02-01 | 92.20 | 95.00 | 92.20 | 94.00 | 22,610 |
2024-01-31 | 91.20 | 97.60 | 91.20 | 96.00 | 85,070 |
2024-01-30 | 95.60 | 95.60 | 91.20 | 94.00 | 87,798 |
2024-01-29 | 95.60 | 96.00 | 93.00 | 95.40 | 89,182 |
2024-01-26 | 97.80 | 97.80 | 93.60 | 95.60 | 211,082 |
2024-01-25 | 98.00 | 98.00 | 97.00 | 97.60 | 199,999 |
2024-01-24 | 98.00 | 98.60 | 97.00 | 98.00 | 226,075 |
2024-01-23 | 98.00 | 98.00 | 96.00 | 97.20 | 166,279 |
2024-01-22 | 96.40 | 97.00 | 96.00 | 97.00 | 84,374 |
2024-01-19 | 97.80 | 97.80 | 96.00 | 96.00 | 70,929 |
2024-01-18 | 93.80 | 97.80 | 93.40 | 96.80 | 671,804 |
2024-01-17 | 90.00 | 94.20 | 90.00 | 91.60 | 230,619 |
2024-01-16 | 91.20 | 95.00 | 91.20 | 94.20 | 168,688 |
2024-01-15 | 87.20 | 91.80 | 87.20 | 91.80 | 1,727,213 |
2024-01-12 | 83.00 | 86.00 | 83.00 | 85.00 | 218,501 |
2024-01-11 | 82.80 | 84.80 | 82.20 | 82.20 | 84,092 |
2024-01-10 | 83.80 | 84.00 | 82.60 | 84.00 | 1,299,289 |
2024-01-09 | 86.00 | 86.00 | 83.00 | 83.00 | 6,104,851 |
2024-01-08 | 85.00 | 85.00 | 84.20 | 84.40 | 60,201 |
2024-01-05 | 82.00 | 85.80 | 82.00 | 84.00 | 74,657 |
2024-01-04 | 83.00 | 86.00 | 83.00 | 84.00 | 172,474 |
2024-01-03 | 83.00 | 84.60 | 83.00 | 84.60 | 108,395 |
2024-01-02 | 81.00 | 84.00 | 81.00 | 83.80 | 86,516 |
2024-01-01 | 81.00 | 81.00 | 81.00 | 81.00 | 0 |
2023-12-29 | 81.60 | 82.00 | 80.00 | 81.00 | 139,634 |
2023-12-28 | 82.00 | 82.40 | 80.60 | 81.00 | 254,024 |
2023-12-27 | 81.40 | 83.00 | 81.40 | 82.00 | 144,267 |
2023-12-26 | 81.80 | 81.80 | 81.80 | 81.80 | 0 |
2023-12-25 | 81.80 | 81.80 | 81.80 | 81.80 | 0 |
2023-12-22 | 82.60 | 84.60 | 81.20 | 81.80 | 36,877 |
2023-12-21 | 83.60 | 83.60 | 82.00 | 83.00 | 85,736 |
2023-12-20 | 84.00 | 84.00 | 82.40 | 82.80 | 163,080 |
2023-12-19 | 81.20 | 83.00 | 81.20 | 82.00 | 174,409 |
2023-12-18 | 81.20 | 86.80 | 81.20 | 83.00 | 103,851 |
2023-12-15 | 81.20 | 85.40 | 81.20 | 84.00 | 212,122 |
2023-12-14 | 84.40 | 86.80 | 82.80 | 84.00 | 106,146 |
2023-12-13 | 82.00 | 84.80 | 82.00 | 83.20 | 151,790 |
2023-12-12 | 81.20 | 84.40 | 81.20 | 84.00 | 153,426 |
2023-12-11 | 82.00 | 84.00 | 82.00 | 84.00 | 165,543 |
2023-12-08 | 81.20 | 84.00 | 81.20 | 83.80 | 443,325 |
2023-12-07 | 81.20 | 84.00 | 81.20 | 84.00 | 438,203 |
2023-12-06 | 81.00 | 83.40 | 81.00 | 83.40 | 137,706 |
2023-12-05 | 84.00 | 84.60 | 83.00 | 84.60 | 223,066 |
2023-12-04 | 89.00 | 89.00 | 82.40 | 85.00 | 258,869 |
2023-12-01 | 82.00 | 86.00 | 82.00 | 85.00 | 196,963 |
2023-11-30 | 88.00 | 89.60 | 84.60 | 84.60 | 335,455 |
2023-11-29 | 85.80 | 86.00 | 84.20 | 86.00 | 366,337 |
2023-11-28 | 86.20 | 86.20 | 86.00 | 86.00 | 212,432 |
2023-11-27 | 86.80 | 86.80 | 86.00 | 86.00 | 230,837 |
2023-11-24 | 86.00 | 87.00 | 86.00 | 86.40 | 90,195 |
2023-11-23 | 89.80 | 89.80 | 85.60 | 85.60 | 99,433 |
2023-11-22 | 83.40 | 86.00 | 83.40 | 85.00 | 475,436 |
2023-11-21 | 85.80 | 86.20 | 85.00 | 85.00 | 503,345 |
2023-11-20 | 87.00 | 87.00 | 84.20 | 85.40 | 547,996 |
2023-11-17 | 88.40 | 88.40 | 83.60 | 86.00 | 1,098,877 |
2023-11-16 | 87.80 | 89.20 | 87.80 | 89.20 | 84,944 |
2023-11-15 | 88.00 | 88.80 | 86.40 | 87.60 | 357,141 |
2023-11-14 | 86.80 | 88.60 | 85.00 | 88.60 | 139,022 |
2023-11-13 | 83.80 | 87.40 | 83.80 | 87.40 | 181,750 |
2023-11-10 | 84.40 | 86.00 | 83.00 | 85.00 | 70,668 |
2023-11-09 | 84.20 | 85.40 | 84.00 | 85.00 | 77,955 |
2023-11-08 | 80.60 | 86.40 | 80.60 | 84.60 | 110,645 |
2023-11-07 | 83.20 | 85.20 | 83.20 | 84.80 | 36,486 |
2023-11-06 | 82.00 | 86.00 | 82.00 | 85.80 | 147,627 |
2023-11-03 | 84.00 | 89.20 | 84.00 | 86.00 | 137,088 |
2023-11-02 | 84.00 | 88.80 | 84.00 | 85.60 | 182,500 |
2023-11-01 | 87.00 | 87.00 | 86.00 | 86.40 | 158,385 |
2023-10-31 | 84.40 | 88.80 | 84.40 | 88.00 | 469,081 |
2023-10-30 | 85.00 | 86.60 | 84.00 | 84.40 | 25,779 |
2023-10-27 | 85.80 | 87.60 | 84.40 | 84.40 | 72,107 |
2023-10-26 | 87.00 | 87.00 | 85.80 | 85.80 | 108,505 |
2023-10-25 | 90.00 | 90.00 | 87.20 | 87.20 | 311,449 |
2023-10-24 | 90.00 | 92.00 | 89.20 | 89.20 | 243,991 |
2023-10-23 | 91.40 | 91.40 | 90.00 | 90.00 | 37,182 |
2023-10-20 | 92.20 | 92.60 | 90.20 | 91.40 | 39,686 |
2023-10-19 | 93.00 | 93.00 | 90.20 | 90.20 | 376,140 |
2023-10-18 | 92.00 | 95.80 | 92.00 | 92.00 | 132,449 |
2023-10-17 | 93.00 | 95.80 | 92.40 | 92.40 | 839,738 |
2023-10-16 | 94.00 | 94.00 | 91.20 | 92.80 | 202,060 |
2023-10-13 | 93.80 | 93.80 | 91.00 | 91.00 | 221,780 |
2023-10-12 | 93.80 | 93.80 | 93.00 | 93.80 | 176,282 |
2023-10-11 | 95.00 | 95.00 | 93.00 | 94.00 | 224,128 |
2023-10-10 | 95.40 | 97.80 | 95.20 | 95.80 | 77,310 |
2023-10-09 | 97.00 | 97.00 | 94.60 | 95.60 | 50,114 |
2023-10-06 | 95.00 | 96.00 | 95.00 | 95.00 | 53,416 |
2023-10-05 | 96.00 | 98.00 | 95.40 | 96.00 | 153,969 |
2023-10-04 | 94.20 | 94.20 | 93.20 | 93.20 | 277,262 |
2023-10-03 | 94.00 | 94.20 | 93.20 | 93.60 | 944,379 |
2023-10-02 | 95.00 | 95.60 | 93.60 | 95.60 | 87,585 |
2023-09-29 | 93.80 | 96.20 | 92.00 | 95.80 | 96,053 |
2023-09-28 | 92.00 | 94.00 | 92.00 | 94.00 | 32,824 |
2023-09-27 | 92.00 | 93.80 | 91.60 | 93.00 | 44,311 |
2023-09-26 | 93.20 | 94.00 | 92.00 | 94.00 | 50,662 |
2023-09-25 | 94.20 | 95.00 | 94.20 | 95.00 | 32,720 |
2023-09-22 | 93.00 | 95.00 | 91.00 | 94.20 | 259,917 |
2023-09-21 | 95.00 | 96.00 | 93.00 | 94.00 | 152,535 |
2023-09-20 | 95.80 | 96.00 | 95.80 | 96.00 | 48,735 |
2023-09-19 | 96.00 | 96.20 | 95.00 | 96.20 | 97,354 |
2023-09-18 | 96.80 | 97.60 | 95.20 | 95.20 | 66,699 |
2023-09-15 | 99.20 | 99.20 | 94.80 | 95.20 | 343,808 |
2023-09-14 | 96.00 | 98.60 | 93.80 | 98.60 | 1,980,993 |
2023-09-13 | 101.00 | 101.00 | 93.20 | 99.80 | 85,789 |
2023-09-12 | 100.00 | 102.50 | 100.00 | 102.50 | 61,051 |
2023-09-11 | 99.40 | 101.00 | 99.40 | 101.00 | 88,557 |
2023-09-08 | 101.50 | 101.50 | 99.40 | 101.00 | 90,298 |
2023-09-07 | 100.00 | 101.00 | 99.60 | 101.00 | 36,268 |
2023-09-06 | 105.00 | 105.00 | 100.50 | 101.00 | 3,383,045 |
2023-09-05 | 100.00 | 101.00 | 99.00 | 99.00 | 99,574 |
2023-09-04 | 96.60 | 98.00 | 96.60 | 98.00 | 32,929 |
2023-09-01 | 97.80 | 97.80 | 97.80 | 97.80 | 27,647 |
2023-08-31 | 100.00 | 100.00 | 98.20 | 100.00 | 31,105 |
2023-08-30 | 98.00 | 103.00 | 96.40 | 99.80 | 65,039 |
2023-08-29 | 96.80 | 99.80 | 95.80 | 99.80 | 69,773 |
2023-08-28 | 97.00 | 97.00 | 97.00 | 97.00 | 0 |
2023-08-25 | 97.80 | 97.80 | 96.00 | 97.00 | 18,196 |
2023-08-24 | 101.50 | 101.50 | 96.20 | 96.20 | 28,641 |
2023-08-23 | 97.00 | 100.50 | 95.00 | 100.50 | 15,258 |
2023-08-22 | 105.50 | 105.50 | 95.20 | 98.40 | 47,147 |
2023-08-21 | 100.50 | 102.50 | 96.60 | 98.60 | 25,765 |
2023-08-18 | 100.00 | 104.50 | 100.00 | 100.00 | 142,819 |
2023-08-17 | 100.00 | 105.50 | 100.00 | 103.00 | 2,926 |
2023-08-16 | 100.00 | 105.50 | 99.60 | 101.50 | 122,410 |
2023-08-15 | 104.50 | 105.50 | 103.00 | 103.00 | 1,199,476 |
2023-08-14 | 103.00 | 103.00 | 100.00 | 101.00 | 43,169 |
2023-08-11 | 100.50 | 103.00 | 100.50 | 102.50 | 10,409 |
2023-08-10 | 104.00 | 105.50 | 102.00 | 103.50 | 11,821 |
2023-08-09 | 104.00 | 105.50 | 100.00 | 105.50 | 32,552 |
2023-08-08 | 100.00 | 100.00 | 100.00 | 100.00 | 18,277 |
2023-08-07 | 105.50 | 105.50 | 100.50 | 100.50 | 38,132 |
2023-08-04 | 104.50 | 105.00 | 103.00 | 105.00 | 18,740 |
2023-08-03 | 101.00 | 104.50 | 100.50 | 103.00 | 64,899 |
2023-08-02 | 98.20 | 100.00 | 98.20 | 99.00 | 450,957 |
2023-08-01 | 102.00 | 102.00 | 98.40 | 99.20 | 43,783 |
2023-07-31 | 100.50 | 100.50 | 100.50 | 100.50 | 13,580 |
2023-07-28 | 104.00 | 104.00 | 99.00 | 100.50 | 71,864 |
2023-07-27 | 102.00 | 107.00 | 102.00 | 107.00 | 110,386 |
2023-07-26 | 96.80 | 101.00 | 96.80 | 101.00 | 87,380 |
2023-07-25 | 100.50 | 101.00 | 100.50 | 101.00 | 11,669 |
2023-07-24 | 102.50 | 102.50 | 99.00 | 101.00 | 79,730 |
2023-07-21 | 101.50 | 105.50 | 100.50 | 105.50 | 93,234 |
2023-07-20 | 104.50 | 105.50 | 100.50 | 103.00 | 142,999 |
2023-07-19 | 104.50 | 106.00 | 98.20 | 101.50 | 159,713 |
2023-07-18 | 95.20 | 108.00 | 95.20 | 100.00 | 161,430 |
2023-07-17 | 94.20 | 98.40 | 94.20 | 98.40 | 107,111 |
2023-07-14 | 94.20 | 94.20 | 94.20 | 94.20 | 14,673 |
2023-07-13 | 97.20 | 97.20 | 94.60 | 97.20 | 42,938 |
2023-07-12 | 99.00 | 99.00 | 96.20 | 96.40 | 104,291 |
2023-07-11 | 93.20 | 96.60 | 93.20 | 96.60 | 185,511 |
2023-07-10 | 94.40 | 94.60 | 93.60 | 93.60 | 243,426 |
2023-07-07 | 94.80 | 96.00 | 94.80 | 94.80 | 17,970 |
2023-07-06 | 96.00 | 98.80 | 95.00 | 95.20 | 159,037 |
2023-07-05 | 96.00 | 100.00 | 95.00 | 96.00 | 15,600 |
2023-07-04 | 96.20 | 96.60 | 95.20 | 95.20 | 18,597 |
2023-07-03 | 91.40 | 97.00 | 91.40 | 95.20 | 75,243 |
2023-06-30 | 95.00 | 97.00 | 95.00 | 95.00 | 99,175 |
2023-06-29 | 95.60 | 98.00 | 95.60 | 96.40 | 35,051 |
2023-06-28 | 97.40 | 98.00 | 96.20 | 98.00 | 52,001 |
2023-06-27 | 95.00 | 97.80 | 95.00 | 95.20 | 39,808 |
2023-06-26 | 95.60 | 98.40 | 95.20 | 95.20 | 87,200 |
2023-06-23 | 93.20 | 97.80 | 93.20 | 97.40 | 72,493 |
2023-06-22 | 97.20 | 97.20 | 92.20 | 95.00 | 119,257 |
2023-06-21 | 97.40 | 101.00 | 94.60 | 98.00 | 184,166 |
2023-06-20 | 94.00 | 94.60 | 92.00 | 94.60 | 62,859 |
2023-06-19 | 93.20 | 93.20 | 93.20 | 93.20 | 44,472 |
2023-06-16 | 92.00 | 95.80 | 91.00 | 92.00 | 66,282 |
2023-06-15 | 97.00 | 97.00 | 92.00 | 92.00 | 62,367 |
2023-06-14 | 94.20 | 97.00 | 94.00 | 96.20 | 115,752 |
2023-06-13 | 96.00 | 98.60 | 95.00 | 98.60 | 104,368 |
2023-06-12 | 99.40 | 99.40 | 94.80 | 97.00 | 64,830 |
2023-06-09 | 92.00 | 99.40 | 92.00 | 97.00 | 43,381 |
2023-06-08 | 95.80 | 95.80 | 94.80 | 95.00 | 64,729 |
2023-06-07 | 96.00 | 96.00 | 93.80 | 94.60 | 54,993 |
2023-06-06 | 96.00 | 96.00 | 94.20 | 95.80 | 36,996 |
2023-06-05 | 95.00 | 95.00 | 90.20 | 92.00 | 133,742 |
2023-06-02 | 95.00 | 95.00 | 93.80 | 94.60 | 46,883 |
2023-06-01 | 95.00 | 95.00 | 90.00 | 92.80 | 53,016 |
2023-05-31 | 97.00 | 97.00 | 90.00 | 90.00 | 269,670 |
2023-05-30 | 96.20 | 96.20 | 91.60 | 92.20 | 43,447 |
2023-05-29 | 91.00 | 91.00 | 91.00 | 91.00 | 0 |
2023-05-26 | 91.00 | 93.80 | 91.00 | 91.00 | 70,942 |
2023-05-25 | 97.00 | 97.00 | 93.60 | 94.80 | 27,923 |
2023-05-24 | 97.00 | 97.00 | 92.60 | 94.40 | 170,043 |
2023-05-23 | 95.00 | 95.00 | 92.00 | 92.40 | 45,439 |
2023-05-22 | 92.80 | 96.20 | 92.40 | 92.40 | 120,619 |
2023-05-19 | 92.60 | 95.00 | 91.40 | 95.00 | 30,850 |
2023-05-18 | 96.40 | 96.40 | 91.40 | 94.40 | 47,128 |
2023-05-17 | 91.20 | 93.40 | 91.00 | 92.00 | 16,137 |
2023-05-16 | 95.60 | 95.60 | 93.00 | 94.40 | 340,880 |
2023-05-15 | 91.40 | 95.00 | 91.20 | 94.60 | 35,813 |
2023-05-12 | 95.20 | 96.40 | 91.00 | 91.40 | 28,334 |
2023-05-11 | 94.20 | 94.20 | 92.00 | 93.00 | 8,141 |
2023-05-10 | 93.00 | 95.00 | 92.40 | 92.80 | 131,482 |
2023-05-09 | 95.20 | 95.60 | 94.80 | 94.80 | 36,077 |
2023-05-08 | 95.60 | 95.60 | 95.60 | 95.60 | 0 |
2023-05-05 | 94.60 | 97.40 | 94.60 | 95.60 | 38,572 |
2023-05-04 | 97.00 | 97.80 | 96.00 | 96.00 | 120,110 |
2023-05-03 | 97.80 | 98.00 | 95.60 | 95.60 | 86,277 |
2023-05-02 | 99.00 | 99.00 | 95.00 | 95.00 | 87,949 |
2023-05-01 | 95.60 | 95.60 | 95.60 | 95.60 | 0 |
2023-04-28 | 101.00 | 101.00 | 95.60 | 95.60 | 180,967 |
2023-04-27 | 93.00 | 102.00 | 93.00 | 95.60 | 145,930 |
2023-04-26 | 98.20 | 99.00 | 94.20 | 95.80 | 121,019 |
2023-04-25 | 97.60 | 97.80 | 96.40 | 96.60 | 158,151 |
2023-04-24 | 94.00 | 98.00 | 94.00 | 98.00 | 208,527 |
2023-04-21 | 96.20 | 99.00 | 95.20 | 95.20 | 112,858 |
2023-04-20 | 95.20 | 96.60 | 95.20 | 95.20 | 106,851 |
2023-04-19 | 97.20 | 99.00 | 96.20 | 98.00 | 111,366 |
2023-04-18 | 95.20 | 96.00 | 94.00 | 96.00 | 78,468 |
2023-04-17 | 93.80 | 95.80 | 92.20 | 95.40 | 125,885 |
2023-04-14 | 97.20 | 97.20 | 93.00 | 93.00 | 194,097 |
2023-04-13 | 100.00 | 101.00 | 97.60 | 97.60 | 83,539 |
2023-04-12 | 100.50 | 101.00 | 100.00 | 101.00 | 84,143 |
2023-04-11 | 99.20 | 102.00 | 99.20 | 101.00 | 37,239 |
2023-04-10 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2023-04-07 | 100.50 | 100.50 | 100.50 | 100.50 | 0 |
2023-04-06 | 100.00 | 101.50 | 100.00 | 100.50 | 56,978 |
2023-04-05 | 101.00 | 103.00 | 100.00 | 103.00 | 134,682 |
2023-04-04 | 104.50 | 104.50 | 102.00 | 103.00 | 111,764 |
2023-04-03 | 104.50 | 104.50 | 103.50 | 104.00 | 11,568 |
2023-03-31 | 103.80 | 106.60 | 103.80 | 104.20 | 168,659 |
2023-03-30 | 106.00 | 109.60 | 105.00 | 105.00 | 118,407 |
2023-03-29 | 103.00 | 105.80 | 102.40 | 105.00 | 155,446 |
2023-03-28 | 107.00 | 107.00 | 103.00 | 105.00 | 51,509 |
2023-03-27 | 109.40 | 109.40 | 105.00 | 105.00 | 68,151 |
2023-03-24 | 109.60 | 111.00 | 108.40 | 108.40 | 14,355,272 |
2023-03-23 | 109.60 | 115.60 | 108.20 | 110.60 | 75,003 |
2023-03-22 | 109.00 | 109.00 | 109.00 | 109.00 | 39,867 |
2023-03-21 | 106.20 | 108.00 | 106.20 | 107.60 | 35,213 |
2023-03-20 | 105.00 | 107.80 | 105.00 | 107.00 | 30,592 |
2023-03-17 | 105.20 | 108.60 | 105.20 | 108.60 | 296,391 |
2023-03-16 | 108.00 | 108.00 | 105.00 | 107.00 | 70,854 |
2023-03-15 | 105.40 | 108.00 | 104.00 | 108.00 | 649,846 |
2023-03-14 | 105.60 | 107.80 | 104.20 | 107.80 | 35,293 |
2023-03-13 | 107.00 | 109.00 | 104.20 | 105.00 | 163,763 |
2023-03-10 | 107.00 | 107.00 | 102.00 | 104.00 | 117,453 |
2023-03-09 | 104.80 | 106.00 | 104.80 | 106.00 | 47,430 |
2023-03-08 | 108.00 | 108.00 | 101.80 | 107.00 | 213,982 |
2023-03-07 | 108.00 | 109.40 | 107.00 | 107.00 | 85,667 |
2023-03-06 | 107.80 | 109.60 | 107.80 | 109.60 | 51,880 |
2023-03-03 | 112.60 | 112.60 | 107.00 | 107.00 | 68,729 |
2023-03-02 | 110.60 | 112.00 | 110.40 | 110.40 | 79,407 |
2023-03-01 | 112.60 | 112.60 | 109.80 | 111.60 | 160,904 |
2023-02-28 | 110.20 | 114.80 | 109.00 | 113.80 | 202,534 |
2023-02-27 | 107.00 | 113.60 | 107.00 | 112.20 | 32,038 |
2023-02-24 | 109.00 | 109.00 | 107.00 | 107.00 | 12,738 |
2023-02-23 | 105.40 | 109.00 | 105.40 | 107.80 | 92,040 |
2023-02-22 | 109.80 | 109.80 | 105.00 | 105.00 | 69,015 |
2023-02-21 | 106.00 | 107.80 | 105.60 | 107.80 | 155,099 |
2023-02-20 | 108.40 | 109.00 | 108.20 | 108.20 | 53,667 |
2023-02-17 | 111.00 | 111.00 | 109.00 | 109.00 | 72,125 |
2023-02-16 | 107.20 | 111.00 | 107.20 | 109.80 | 68,518 |
2023-02-15 | 111.00 | 111.20 | 109.80 | 111.00 | 239,184 |
2023-02-14 | 111.00 | 112.80 | 108.60 | 108.60 | 120,689 |
2023-02-13 | 114.40 | 114.40 | 111.40 | 113.00 | 146,999 |
2023-02-10 | 119.00 | 119.00 | 116.60 | 116.60 | 42,985 |
2023-02-09 | 117.00 | 125.20 | 111.00 | 121.00 | 124,217 |
2023-02-08 | 116.80 | 117.00 | 114.80 | 117.00 | 156,932 |
2023-02-07 | 116.00 | 118.00 | 114.60 | 116.00 | 49,912 |
2023-02-06 | 113.00 | 120.00 | 113.00 | 119.00 | 66,706 |
2023-02-03 | 116.00 | 116.80 | 111.40 | 113.40 | 227,533 |
2023-02-02 | 117.00 | 122.00 | 116.20 | 117.00 | 483,307 |
2023-02-01 | 117.60 | 117.60 | 116.00 | 116.00 | 19,493 |
2023-01-31 | 115.00 | 120.00 | 113.60 | 115.00 | 124,913 |
2023-01-30 | 114.80 | 116.00 | 113.00 | 116.00 | 56,811 |
2023-01-27 | 113.60 | 120.00 | 113.60 | 117.00 | 81,573 |
2023-01-26 | 110.60 | 115.40 | 110.60 | 115.40 | 109,135 |
2023-01-25 | 112.00 | 115.00 | 112.00 | 114.60 | 65,755 |
2023-01-24 | 107.00 | 114.60 | 107.00 | 114.20 | 139,297 |
2023-01-23 | 110.00 | 113.60 | 107.20 | 113.00 | 163,414 |
2023-01-20 | 105.00 | 113.60 | 105.00 | 113.60 | 2,495,149 |
2023-01-19 | 105.00 | 106.00 | 105.00 | 105.00 | 130,081 |
2023-01-18 | 103.00 | 109.00 | 103.00 | 109.00 | 74,040 |
2023-01-17 | 102.00 | 104.00 | 102.00 | 104.00 | 39,943 |
2023-01-16 | 101.00 | 102.00 | 100.20 | 101.00 | 98,998 |
2023-01-13 | 100.00 | 102.00 | 100.00 | 100.60 | 54,753 |
2023-01-12 | 98.20 | 98.20 | 98.20 | 98.20 | 10,679 |
2023-01-11 | 98.90 | 100.00 | 98.90 | 100.00 | 1,351,581 |
2023-01-10 | 99.90 | 102.80 | 99.60 | 101.80 | 86,758 |
2023-01-09 | 100.60 | 101.00 | 99.00 | 101.00 | 204,439 |
2023-01-06 | 96.00 | 99.00 | 96.00 | 99.00 | 14,441 |
2023-01-05 | 98.30 | 98.30 | 98.30 | 98.30 | 18,667 |
2023-01-04 | 97.00 | 97.90 | 96.00 | 96.70 | 127,976 |
2023-01-03 | 97.50 | 97.50 | 96.30 | 96.30 | 30,841 |
2023-01-02 | 96.10 | 96.10 | 96.10 | 96.10 | 0 |
2022-12-30 | 98.00 | 98.00 | 96.10 | 96.10 | 121,879 |
2022-12-29 | 96.50 | 97.90 | 96.50 | 97.50 | 24,681 |
2022-12-28 | 98.00 | 98.00 | 96.00 | 96.80 | 96,938 |
2022-12-27 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
2022-12-26 | 98.00 | 98.00 | 98.00 | 98.00 | 0 |
2022-12-23 | 96.00 | 98.00 | 96.00 | 98.00 | 169,023 |
2022-12-22 | 96.10 | 97.40 | 96.00 | 96.00 | 126,045 |
2022-12-21 | 97.90 | 98.00 | 97.60 | 97.60 | 29,076 |
2022-12-20 | 99.00 | 105.00 | 96.10 | 97.50 | 204,305 |
2022-12-19 | 99.50 | 99.50 | 99.50 | 99.50 | 28,988 |
2022-12-16 | 96.90 | 98.80 | 94.00 | 98.80 | 754,921 |
2022-12-15 | 95.10 | 95.10 | 95.00 | 95.00 | 163,094 |
2022-12-14 | 95.00 | 96.00 | 95.00 | 95.00 | 62,494 |
2022-12-13 | 94.00 | 96.00 | 94.00 | 96.00 | 48,788 |
2022-12-12 | 95.00 | 95.00 | 95.00 | 95.00 | 82,526 |
2022-12-09 | 95.00 | 95.00 | 94.50 | 94.50 | 11,859 |
2022-12-08 | 97.20 | 97.60 | 95.00 | 95.50 | 40,251 |
2022-12-07 | 97.20 | 97.20 | 97.20 | 97.20 | 12,087 |
2022-12-06 | 93.50 | 93.50 | 93.50 | 93.50 | 3,638 |
2022-12-05 | 90.80 | 90.80 | 90.80 | 90.80 | 37,440 |
2022-12-02 | 92.50 | 92.50 | 92.50 | 92.50 | 46,098 |
2022-12-01 | 91.90 | 92.00 | 91.60 | 91.60 | 67,511 |
2022-11-30 | 95.00 | 95.00 | 90.10 | 91.80 | 6,560,794 |
2022-11-29 | 91.00 | 95.00 | 90.90 | 95.00 | 200,965 |
2022-11-28 | 91.00 | 95.00 | 91.00 | 95.00 | 225,581 |
2022-11-25 | 88.00 | 91.90 | 88.00 | 89.50 | 68,964 |
2022-11-24 | 89.00 | 92.00 | 88.00 | 89.00 | 58,243 |
2022-11-23 | 90.00 | 90.90 | 88.10 | 88.90 | 312,560 |
2022-11-22 | 95.00 | 95.00 | 91.10 | 94.40 | 20,510 |
2022-11-21 | 95.00 | 95.00 | 91.60 | 93.90 | 104,792 |
2022-11-18 | 91.00 | 93.00 | 91.00 | 92.80 | 475,678 |
2022-11-17 | 93.00 | 93.00 | 93.00 | 93.00 | 29,451 |
2022-11-16 | 92.50 | 92.50 | 91.00 | 91.50 | 89,285 |
2022-11-15 | 92.50 | 92.50 | 92.50 | 92.50 | 16,598 |
2022-11-14 | 91.00 | 93.40 | 91.00 | 93.40 | 155,900 |
2022-11-11 | 91.00 | 92.00 | 90.00 | 91.00 | 299,089 |
2022-11-10 | 91.00 | 91.00 | 91.00 | 91.00 | 748,390 |
2022-11-09 | 91.00 | 91.00 | 90.00 | 91.00 | 288,440 |
2022-11-08 | 91.00 | 91.00 | 91.00 | 91.00 | 127,290 |
2022-11-07 | 92.30 | 94.00 | 91.00 | 91.00 | 103,220 |
2022-11-04 | 94.00 | 95.00 | 92.00 | 93.00 | 78,628 |
2022-11-03 | 92.00 | 94.00 | 92.00 | 94.00 | 129,678 |
2022-11-02 | 93.00 | 95.00 | 93.00 | 93.00 | 191,049 |
2022-11-01 | 88.70 | 93.00 | 87.00 | 93.00 | 70,707 |
2022-10-31 | 92.00 | 93.00 | 91.00 | 91.00 | 93,750 |
2022-10-28 | 92.00 | 92.00 | 91.00 | 91.00 | 126,224 |
2022-10-27 | 92.00 | 93.30 | 91.00 | 93.00 | 74,824 |
2022-10-26 | 93.00 | 93.00 | 92.00 | 92.00 | 183,823 |
2022-10-25 | 91.00 | 92.00 | 91.00 | 91.10 | 125,850 |
2022-10-24 | 91.00 | 91.00 | 91.00 | 91.00 | 56,676 |
2022-10-21 | 90.00 | 91.00 | 90.00 | 91.00 | 153,040 |
2022-10-20 | 90.00 | 90.00 | 90.00 | 90.00 | 1,918,505 |
2022-10-19 | 91.00 | 91.00 | 91.00 | 91.00 | 122,007 |
2022-10-18 | 91.00 | 92.00 | 91.00 | 91.00 | 124,008 |
2022-10-17 | 91.00 | 91.50 | 91.00 | 91.00 | 129,520 |
2022-10-14 | 91.00 | 95.00 | 90.00 | 91.00 | 312,917 |
2022-10-13 | 94.40 | 99.30 | 91.00 | 91.00 | 70,972 |
2022-10-12 | 90.00 | 94.40 | 90.00 | 94.40 | 76,657 |
2022-10-11 | 90.00 | 93.00 | 90.00 | 93.00 | 23,670 |
2022-10-10 | 95.00 | 101.20 | 95.00 | 97.00 | 69,359 |
2022-10-07 | 95.00 | 95.40 | 95.00 | 95.40 | 17,311 |
2022-10-06 | 94.90 | 94.90 | 92.00 | 92.00 | 9,574 |
2022-10-05 | 95.00 | 96.00 | 95.00 | 96.00 | 106,775 |
2022-10-04 | 94.00 | 94.00 | 92.00 | 92.00 | 256,680 |
2022-10-03 | 87.30 | 95.00 | 87.30 | 94.50 | 190,672 |
2022-09-30 | 86.80 | 90.00 | 86.80 | 90.00 | 357,134 |
2022-09-29 | 90.00 | 90.00 | 89.10 | 89.10 | 15,570 |
2022-09-28 | 88.00 | 90.00 | 86.00 | 86.00 | 265,217 |
2022-09-27 | 91.00 | 91.00 | 90.10 | 90.10 | 44,909 |
2022-09-26 | 89.80 | 91.90 | 89.60 | 91.90 | 59,368 |
2022-09-23 | 87.00 | 90.30 | 86.90 | 90.30 | 17,020 |
2022-09-22 | 87.90 | 92.00 | 84.00 | 87.00 | 74,260 |
2022-09-21 | 88.00 | 90.00 | 88.00 | 90.00 | 29,602 |
2022-09-20 | 90.00 | 95.00 | 90.00 | 93.00 | 44,070 |
2022-09-19 | 88.20 | 88.20 | 88.20 | 88.20 | 0 |
2022-09-16 | 97.30 | 97.30 | 88.20 | 88.20 | 463,928 |
2022-09-15 | 97.00 | 99.00 | 97.00 | 99.00 | 33,542 |
2022-09-14 | 97.00 | 99.50 | 97.00 | 99.00 | 42,504 |
2022-09-13 | 98.00 | 99.10 | 98.00 | 99.10 | 25,303 |
2022-09-12 | 97.00 | 99.50 | 95.00 | 95.00 | 32,448 |
2022-09-09 | 90.00 | 101.20 | 90.00 | 98.80 | 71,791 |
2022-09-08 | 88.60 | 90.50 | 87.00 | 90.50 | 101,743 |
2022-09-07 | 91.40 | 98.20 | 90.00 | 91.10 | 107,534 |
2022-09-06 | 94.00 | 94.00 | 85.00 | 90.00 | 47,211 |
2022-09-05 | 84.00 | 96.00 | 84.00 | 96.00 | 86,822 |
2022-09-02 | 81.00 | 84.00 | 79.90 | 84.00 | 76,352 |
2022-09-01 | 84.00 | 84.00 | 82.00 | 82.40 | 89,064 |
2022-08-31 | 79.90 | 83.90 | 79.90 | 79.90 | 104,452 |
2022-08-30 | 77.90 | 84.00 | 77.90 | 84.00 | 39,661 |
2022-08-29 | 85.00 | 85.00 | 85.00 | 85.00 | 0 |
2022-08-26 | 79.00 | 85.00 | 79.00 | 85.00 | 93,315 |
2022-08-25 | 87.50 | 88.00 | 79.00 | 79.00 | 103,672 |
2022-08-24 | 88.00 | 88.00 | 88.00 | 88.00 | 21,206 |
2022-08-23 | 92.10 | 92.10 | 88.40 | 88.40 | 20,221 |
2022-08-22 | 94.30 | 94.30 | 94.30 | 94.30 | 25,084 |
2022-08-19 | 101.00 | 102.00 | 94.90 | 99.60 | 54,661 |
2022-08-18 | 102.80 | 103.60 | 102.80 | 103.60 | 27,891 |
2022-08-17 | 101.20 | 110.00 | 100.20 | 102.80 | 65,350 |
2022-08-16 | 102.20 | 103.40 | 100.40 | 100.40 | 17,235 |
2022-08-15 | 100.00 | 100.00 | 100.00 | 100.00 | 13,183 |
2022-08-12 | 99.80 | 101.00 | 98.50 | 101.00 | 16,991 |
2022-08-11 | 103.20 | 103.20 | 98.00 | 101.20 | 71,514 |
2022-08-10 | 94.00 | 101.80 | 94.00 | 99.80 | 27,029 |
2022-08-09 | 93.30 | 101.20 | 93.30 | 96.50 | 46,463 |
2022-08-08 | 93.50 | 93.50 | 93.00 | 93.00 | 36,012 |
2022-08-05 | 92.10 | 98.90 | 92.10 | 95.00 | 43,323 |
2022-08-04 | 92.60 | 95.30 | 89.80 | 93.90 | 152,603 |
2022-08-03 | 95.90 | 96.00 | 92.20 | 95.00 | 66,109 |
2022-08-02 | 88.10 | 96.00 | 87.50 | 96.00 | 129,224 |
2022-08-01 | 91.00 | 95.30 | 89.30 | 92.00 | 52,925 |
2022-07-29 | 90.50 | 93.90 | 87.20 | 87.40 | 209,983 |
2022-07-28 | 92.90 | 95.70 | 89.80 | 95.70 | 32,034 |
2022-07-27 | 93.00 | 95.00 | 92.80 | 95.00 | 6,547,476 |
2022-07-26 | 89.90 | 95.00 | 89.80 | 95.00 | 183,558 |
2022-07-25 | 86.00 | 91.20 | 86.00 | 91.20 | 134,423 |
2022-07-22 | 85.60 | 85.80 | 82.20 | 83.80 | 144,092 |
2022-07-21 | 84.00 | 91.80 | 82.50 | 83.00 | 3,671,723 |
2022-07-20 | 82.40 | 89.00 | 82.40 | 84.00 | 337,933 |
2022-07-19 | 84.00 | 87.10 | 80.30 | 83.00 | 1,850,062 |
2022-07-18 | 84.00 | 90.10 | 80.10 | 83.00 | 415,362 |
2022-07-15 | 84.20 | 91.40 | 83.70 | 85.00 | 114,614 |
2022-07-14 | 85.80 | 91.60 | 84.40 | 89.10 | 119,648 |
2022-07-13 | 93.90 | 93.90 | 82.20 | 84.40 | 130,733 |
2022-07-12 | 85.00 | 91.10 | 83.20 | 91.10 | 165,582 |
2022-07-11 | 95.00 | 95.00 | 84.40 | 89.90 | 57,887 |
2022-07-08 | 89.30 | 91.40 | 89.20 | 90.00 | 16,843 |
2022-07-07 | 92.10 | 92.10 | 89.10 | 89.10 | 43,685 |
2022-07-06 | 95.90 | 100.40 | 94.00 | 98.00 | 71,566 |
2022-07-05 | 91.20 | 96.00 | 91.20 | 94.20 | 59,630 |
2022-07-04 | 91.20 | 93.00 | 91.20 | 91.20 | 23,146 |
2022-07-01 | 98.30 | 98.30 | 89.10 | 93.50 | 40,201 |
2022-06-30 | 97.00 | 97.00 | 92.30 | 93.20 | 96,671 |
2022-06-29 | 94.00 | 96.80 | 94.00 | 96.80 | 270,618 |
2022-06-28 | 99.00 | 99.00 | 99.00 | 99.00 | 15,118 |
2022-06-27 | 95.20 | 99.00 | 95.20 | 97.10 | 31,193 |
2022-06-24 | 95.00 | 99.00 | 95.00 | 99.00 | 53,682 |
2022-06-23 | 93.10 | 95.00 | 93.10 | 95.00 | 9,325 |
2022-06-22 | 91.10 | 95.00 | 91.00 | 95.00 | 19,538 |
2022-06-21 | 95.00 | 95.00 | 90.20 | 92.30 | 37,837 |
2022-06-20 | 93.80 | 93.90 | 90.70 | 93.90 | 12,162 |
2022-06-17 | 95.00 | 95.00 | 93.60 | 93.60 | 191,754 |
2022-06-16 | 91.50 | 95.90 | 89.90 | 93.00 | 98,379 |
2022-06-15 | 94.10 | 98.90 | 91.60 | 91.60 | 35,910 |
2022-06-14 | 100.20 | 106.00 | 95.80 | 96.60 | 124,345 |
2022-06-13 | 99.90 | 100.00 | 96.30 | 100.00 | 85,158 |
2022-06-10 | 99.00 | 103.60 | 99.00 | 100.00 | 52,785 |
2022-06-09 | 102.00 | 102.00 | 100.00 | 100.00 | 37,434 |
2022-06-08 | 101.40 | 103.00 | 98.90 | 100.00 | 203,354 |
2022-06-07 | 98.00 | 103.00 | 94.30 | 102.40 | 98,295 |
2022-06-06 | 100.00 | 102.60 | 95.00 | 99.00 | 71,515 |
2022-06-03 | 100.20 | 100.20 | 100.20 | 100.20 | 0 |
2022-06-02 | 100.20 | 100.20 | 100.20 | 100.20 | 0 |
2022-06-01 | 103.40 | 103.40 | 94.70 | 100.20 | 96,726 |
2022-05-31 | 101.40 | 101.40 | 96.40 | 98.30 | 1,043,121 |
2022-05-30 | 101.20 | 110.00 | 98.20 | 103.00 | 115,260 |
2022-05-27 | 99.00 | 102.20 | 99.00 | 102.20 | 107,736 |
2022-05-26 | 100.00 | 101.40 | 96.70 | 100.00 | 564,715 |
2022-05-25 | 98.00 | 100.00 | 98.00 | 100.00 | 309,133 |
2022-05-24 | 97.40 | 102.00 | 95.40 | 100.00 | 46,837 |
2022-05-23 | 100.00 | 101.80 | 95.40 | 100.00 | 114,198 |
2022-05-20 | 94.60 | 102.80 | 94.60 | 100.00 | 115,660 |
2022-05-19 | 97.60 | 104.00 | 95.00 | 100.80 | 87,128 |
2022-05-18 | 105.20 | 105.20 | 100.60 | 101.40 | 174,268 |
2022-05-17 | 101.20 | 106.00 | 101.20 | 106.00 | 9,298 |
2022-05-16 | 102.80 | 104.20 | 101.40 | 101.40 | 36,055 |
2022-05-13 | 101.60 | 108.60 | 99.60 | 106.00 | 141,530 |
2022-05-12 | 97.50 | 106.60 | 97.00 | 104.40 | 50,218 |
2022-05-11 | 102.60 | 105.00 | 99.30 | 102.80 | 55,511 |
2022-05-10 | 94.20 | 99.80 | 94.00 | 99.50 | 163,459 |
2022-05-09 | 99.10 | 99.90 | 94.00 | 94.00 | 99,889 |
2022-05-06 | 99.20 | 102.80 | 97.80 | 99.20 | 45,046 |
2022-05-05 | 104.20 | 104.20 | 102.20 | 102.40 | 57,529 |
2022-05-04 | 99.60 | 105.80 | 98.00 | 105.00 | 37,640 |
2022-05-03 | 106.80 | 106.80 | 101.80 | 105.00 | 112,537 |
2022-05-02 | 105.80 | 105.80 | 105.80 | 105.80 | 0 |
2022-04-29 | 108.80 | 108.80 | 105.40 | 105.80 | 80,846 |
2022-04-28 | 106.00 | 107.00 | 106.00 | 107.00 | 29,395 |
2022-04-27 | 112.00 | 113.80 | 108.60 | 110.60 | 389,076 |
2022-04-26 | 108.80 | 108.80 | 106.00 | 107.20 | 50,276 |
2022-04-25 | 107.00 | 110.00 | 107.00 | 109.00 | 67,150 |
2022-04-22 | 103.20 | 108.60 | 103.20 | 103.40 | 76,881 |
2022-04-21 | 103.20 | 109.00 | 103.20 | 109.00 | 186,906 |
2022-04-20 | 103.80 | 108.00 | 103.20 | 108.00 | 33,572 |
2022-04-19 | 110.20 | 112.00 | 103.20 | 106.60 | 118,271 |
2022-04-18 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
2022-04-15 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
2022-04-14 | 109.20 | 111.40 | 106.20 | 110.00 | 4,255,182 |
2022-04-13 | 106.80 | 112.00 | 105.20 | 108.40 | 55,631 |
2022-04-12 | 107.60 | 109.00 | 106.00 | 109.00 | 194,506 |
2022-04-11 | 107.20 | 117.40 | 106.00 | 106.80 | 1,855,381 |
2022-04-08 | 112.00 | 113.20 | 106.00 | 111.00 | 7,271,606 |
2022-04-07 | 105.80 | 110.00 | 105.20 | 106.20 | 713,796 |
2022-04-06 | 104.80 | 110.00 | 104.60 | 109.00 | 120,082 |
2022-04-05 | 103.80 | 109.60 | 102.40 | 107.60 | 72,137 |
2022-04-04 | 108.80 | 113.40 | 103.80 | 107.00 | 665,169 |
2022-04-01 | 108.20 | 114.20 | 107.20 | 109.00 | 36,265 |
2022-03-31 | 108.00 | 112.80 | 107.80 | 112.40 | 108,459 |
2022-03-30 | 111.00 | 118.20 | 107.80 | 110.00 | 54,798 |
2022-03-29 | 118.20 | 118.20 | 112.40 | 115.60 | 446,611 |
2022-03-28 | 116.40 | 116.40 | 114.20 | 114.20 | 5,075,664 |
2022-03-25 | 118.40 | 118.40 | 110.00 | 114.00 | 46,667 |
2022-03-24 | 112.20 | 122.00 | 112.20 | 116.20 | 2,550,722 |
2022-03-23 | 108.00 | 117.80 | 108.00 | 116.00 | 59,438 |
2022-03-22 | 109.40 | 115.60 | 109.40 | 112.00 | 25,904 |
2022-03-21 | 112.00 | 116.40 | 108.40 | 108.40 | 50,454 |
2022-03-18 | 110.40 | 115.20 | 108.20 | 112.00 | 64,020 |
2022-03-17 | 105.40 | 116.40 | 103.20 | 113.40 | 71,600 |
2022-03-16 | 106.00 | 111.00 | 106.00 | 108.00 | 65,536 |
2022-03-15 | 108.80 | 109.00 | 101.20 | 106.00 | 210,758 |
2022-03-14 | 105.80 | 111.60 | 102.40 | 106.00 | 179,010 |
2022-03-11 | 110.60 | 110.80 | 105.40 | 110.00 | 87,289 |
2022-03-10 | 113.80 | 113.80 | 108.60 | 108.60 | 133,001 |
2022-03-09 | 114.60 | 114.60 | 111.00 | 114.60 | 29,475 |
2022-03-08 | 106.00 | 114.00 | 106.00 | 114.00 | 144,546 |
2022-03-07 | 111.00 | 111.20 | 100.80 | 108.80 | 146,804 |
2022-03-04 | 117.80 | 121.00 | 110.00 | 115.00 | 129,063 |
2022-03-03 | 118.00 | 123.00 | 116.60 | 121.40 | 62,692 |
2022-03-02 | 121.40 | 122.40 | 118.00 | 122.40 | 33,283 |
2022-03-01 | 123.20 | 126.20 | 118.00 | 118.00 | 93,768 |
2022-02-28 | 123.00 | 127.60 | 121.20 | 126.40 | 199,588 |
2022-02-25 | 121.20 | 128.00 | 121.20 | 127.60 | 71,469 |
2022-02-24 | 121.40 | 127.00 | 119.60 | 126.00 | 168,623 |
2022-02-23 | 125.80 | 126.00 | 123.00 | 124.60 | 100,877 |
2022-02-22 | 121.40 | 124.00 | 121.00 | 121.00 | 68,322 |
2022-02-21 | 124.80 | 126.80 | 123.00 | 123.00 | 11,656 |
2022-02-18 | 126.00 | 126.00 | 121.00 | 121.60 | 39,691 |
2022-02-17 | 120.00 | 121.00 | 120.00 | 121.00 | 21,642 |
2022-02-16 | 121.00 | 123.60 | 121.00 | 121.00 | 94,239 |
2022-02-15 | 121.20 | 129.80 | 121.00 | 127.40 | 9,389 |
2022-02-14 | 121.00 | 126.00 | 121.00 | 121.00 | 19,198 |
2022-02-11 | 120.60 | 126.00 | 120.60 | 124.00 | 15,047 |
2022-02-10 | 121.00 | 125.00 | 121.00 | 121.40 | 694,034 |
2022-02-09 | 122.00 | 122.00 | 121.00 | 122.00 | 62,995 |
2022-02-08 | 121.60 | 121.80 | 120.80 | 121.00 | 83,356 |
2022-02-07 | 121.80 | 121.80 | 120.80 | 121.00 | 203,189 |
2022-02-04 | 121.00 | 121.00 | 121.00 | 121.00 | 191,558 |
2022-02-03 | 121.60 | 123.00 | 121.00 | 121.00 | 24,686 |
2022-02-02 | 121.00 | 121.20 | 121.00 | 121.20 | 73,183 |
2022-02-01 | 125.80 | 125.80 | 121.00 | 122.00 | 126,504 |
2022-01-31 | 120.00 | 122.60 | 120.00 | 122.60 | 33,807 |
2022-01-28 | 123.00 | 123.00 | 120.00 | 122.20 | 444,106 |
2022-01-27 | 120.60 | 123.80 | 116.40 | 122.00 | 6,403,502 |
2022-01-26 | 123.80 | 123.80 | 120.40 | 121.00 | 14,921 |
2022-01-25 | 121.00 | 123.00 | 120.20 | 123.00 | 20,455 |
2022-01-24 | 121.00 | 121.00 | 120.00 | 121.00 | 39,515 |
2022-01-21 | 123.00 | 123.00 | 120.60 | 121.00 | 251,585 |
2022-01-20 | 120.00 | 122.80 | 120.00 | 122.60 | 81,883 |
2022-01-19 | 123.80 | 123.80 | 121.00 | 121.80 | 66,914 |
2022-01-18 | 124.20 | 125.60 | 121.00 | 122.00 | 56,506 |
2022-01-17 | 123.40 | 124.40 | 121.40 | 122.60 | 124,397 |
2022-01-14 | 123.20 | 123.40 | 122.60 | 122.80 | 542,108 |
2022-01-13 | 127.00 | 127.00 | 121.20 | 123.00 | 427,205 |
2022-01-12 | 124.00 | 126.40 | 124.00 | 126.00 | 94,401 |
2022-01-11 | 128.00 | 128.00 | 124.00 | 124.00 | 54,615 |
2022-01-10 | 124.60 | 127.00 | 124.60 | 126.80 | 12,798 |
2022-01-07 | 128.00 | 134.00 | 124.20 | 126.00 | 604,744 |
2022-01-06 | 124.20 | 131.00 | 124.20 | 129.60 | 30,588 |
2022-01-05 | 131.00 | 132.60 | 127.60 | 128.00 | 28,593 |
2022-01-04 | 128.40 | 130.20 | 125.00 | 130.00 | 287,679 |
2022-01-03 | 126.20 | 126.20 | 126.20 | 126.20 | 0 |
2021-12-31 | 128.00 | 128.00 | 126.20 | 126.20 | 6,771 |
2021-12-30 | 128.00 | 128.00 | 125.00 | 127.40 | 138,861 |
2021-12-29 | 130.00 | 130.00 | 125.60 | 127.20 | 342,822 |
2021-12-28 | 133.60 | 133.60 | 133.60 | 133.60 | 0 |
2021-12-27 | 133.60 | 133.60 | 133.60 | 133.60 | 0 |
2021-12-24 | 127.60 | 135.60 | 127.60 | 133.60 | 12,220 |
2021-12-23 | 125.60 | 126.00 | 125.60 | 126.00 | 107,412 |
2021-12-22 | 127.00 | 127.00 | 124.00 | 127.00 | 131,696 |
2021-12-21 | 124.00 | 127.00 | 123.20 | 127.00 | 76,638 |
2021-12-20 | 125.00 | 125.40 | 120.20 | 125.40 | 1,079,143 |
2021-12-17 | 120.20 | 126.20 | 120.20 | 124.00 | 386,278 |
2021-12-16 | 121.40 | 124.60 | 121.00 | 124.60 | 69,541 |
2021-12-15 | 124.80 | 126.00 | 121.00 | 121.00 | 47,882 |
2021-12-14 | 125.20 | 125.40 | 121.00 | 121.20 | 129,853 |
2021-12-13 | 126.60 | 126.60 | 123.00 | 123.00 | 40,907 |
2021-12-10 | 124.60 | 124.60 | 120.00 | 123.40 | 49,372 |
2021-12-09 | 128.00 | 128.00 | 124.20 | 124.40 | 53,622 |
2021-12-08 | 129.80 | 135.00 | 127.00 | 129.40 | 46,456 |
2021-12-07 | 127.60 | 127.60 | 127.60 | 127.60 | 30,816 |
2021-12-06 | 119.20 | 130.00 | 119.20 | 123.00 | 72,737 |
2021-12-03 | 119.80 | 127.00 | 119.80 | 122.80 | 65,674 |
2021-12-02 | 124.20 | 126.80 | 124.20 | 125.60 | 49,399 |
2021-12-01 | 127.00 | 127.00 | 122.20 | 124.40 | 41,003 |
2021-11-30 | 122.40 | 124.40 | 121.00 | 121.00 | 137,486 |
2021-11-29 | 123.60 | 126.00 | 123.00 | 123.40 | 53,179 |
2021-11-26 | 130.00 | 130.00 | 122.60 | 122.60 | 81,468 |
2021-11-25 | 122.80 | 126.20 | 122.00 | 126.20 | 158,383 |
2021-11-24 | 122.60 | 122.60 | 121.00 | 121.00 | 71,602 |
2021-11-23 | 124.40 | 124.80 | 122.40 | 122.40 | 135,502 |
2021-11-22 | 122.80 | 125.40 | 122.60 | 124.40 | 63,723 |
2021-11-19 | 120.60 | 122.00 | 120.00 | 120.00 | 17,549 |
2021-11-18 | 111.60 | 124.60 | 110.00 | 121.00 | 168,754 |
2021-11-17 | 121.00 | 121.00 | 117.80 | 118.00 | 26,593 |
2021-11-16 | 120.00 | 121.00 | 119.20 | 120.40 | 52,059 |
2021-11-15 | 119.40 | 120.80 | 118.00 | 120.80 | 65,190 |
2021-11-12 | 118.20 | 119.00 | 118.00 | 119.00 | 706,347 |
2021-11-11 | 120.00 | 121.00 | 117.20 | 120.00 | 101,165 |
2021-11-10 | 117.00 | 121.00 | 116.40 | 117.00 | 92,307 |
2021-11-09 | 113.00 | 121.40 | 113.00 | 120.00 | 139,608 |
2021-11-08 | 121.00 | 121.00 | 115.20 | 120.40 | 236,733 |
2021-11-05 | 122.00 | 125.00 | 118.00 | 119.40 | 130,426 |
2021-11-04 | 131.00 | 131.00 | 117.00 | 117.00 | 289,984 |
2021-11-03 | 130.00 | 130.00 | 125.00 | 128.00 | 88,064 |
2021-11-02 | 129.00 | 129.00 | 125.80 | 127.00 | 72,599 |
2021-11-01 | 121.00 | 128.20 | 121.00 | 128.00 | 145,779 |
2021-10-29 | 124.60 | 129.00 | 124.60 | 126.40 | 52,143 |
2021-10-28 | 129.40 | 129.40 | 127.40 | 129.40 | 25,138 |
2021-10-27 | 129.60 | 129.60 | 123.20 | 124.20 | 219,552 |
2021-10-26 | 125.20 | 128.00 | 125.20 | 126.40 | 45,661 |
2021-10-25 | 118.80 | 128.00 | 117.00 | 127.00 | 143,142 |
2021-10-22 | 122.60 | 124.60 | 122.00 | 122.00 | 49,740 |
2021-10-21 | 125.00 | 126.00 | 122.00 | 123.40 | 99,058 |
2021-10-20 | 129.00 | 129.80 | 120.80 | 123.20 | 102,764 |
2021-10-19 | 130.00 | 130.00 | 126.00 | 127.60 | 61,278 |
2021-10-18 | 129.00 | 129.00 | 124.40 | 124.40 | 46,761 |
2021-10-15 | 128.00 | 130.80 | 122.20 | 128.20 | 132,912 |
2021-10-14 | 129.40 | 129.40 | 125.80 | 126.80 | 43,970 |
2021-10-13 | 130.80 | 130.80 | 125.00 | 126.20 | 66,118 |
2021-10-12 | 129.00 | 132.40 | 125.00 | 129.00 | 47,527 |
2021-10-11 | 134.80 | 134.80 | 125.80 | 125.80 | 24,288 |
2021-10-08 | 135.00 | 135.00 | 127.80 | 131.60 | 179,378 |
2021-10-07 | 132.20 | 134.00 | 127.20 | 129.60 | 90,689 |
2021-10-06 | 126.40 | 133.00 | 125.00 | 130.00 | 114,828 |
2021-10-05 | 132.00 | 133.00 | 124.00 | 130.00 | 150,805 |
2021-10-04 | 130.60 | 139.80 | 120.00 | 129.80 | 315,833 |
2021-10-01 | 133.00 | 141.00 | 128.80 | 129.60 | 340,799 |
2021-09-30 | 137.00 | 137.00 | 133.00 | 134.00 | 111,815 |
2021-09-29 | 127.00 | 135.20 | 127.00 | 135.20 | 69,931 |
2021-09-28 | 125.40 | 130.80 | 120.80 | 123.60 | 106,573 |
2021-09-27 | 134.20 | 136.80 | 127.20 | 127.20 | 66,769 |
2021-09-24 | 129.40 | 134.20 | 124.60 | 126.00 | 490,133 |
2021-09-23 | 129.20 | 129.20 | 125.40 | 126.60 | 35,517 |
2021-09-22 | 128.00 | 128.00 | 126.00 | 126.00 | 185,596 |
2021-09-21 | 133.00 | 133.20 | 128.00 | 128.00 | 85,537 |
2021-09-20 | 128.20 | 129.60 | 125.60 | 127.00 | 97,086 |
2021-09-17 | 132.00 | 132.60 | 127.40 | 127.40 | 70,248 |
2021-09-16 | 129.20 | 129.20 | 127.00 | 128.60 | 48,575 |
2021-09-15 | 130.60 | 132.60 | 125.00 | 130.00 | 533,454 |
2021-09-14 | 128.00 | 129.00 | 124.40 | 129.00 | 236,238 |
2021-09-13 | 133.60 | 135.00 | 126.40 | 127.40 | 230,600 |
2021-09-10 | 132.00 | 132.40 | 128.60 | 130.00 | 408,852 |
2021-09-09 | 123.00 | 132.00 | 123.00 | 131.00 | 541,155 |
2021-09-08 | 114.00 | 122.40 | 110.60 | 120.20 | 176,932 |
2021-09-07 | 110.40 | 117.80 | 110.40 | 111.00 | 82,760 |
2021-09-06 | 121.00 | 122.00 | 113.20 | 113.20 | 84,276 |
2021-09-03 | 118.00 | 118.00 | 114.20 | 114.20 | 44,321 |
2021-09-02 | 112.20 | 116.80 | 112.20 | 115.80 | 48,718 |
2021-09-01 | 113.60 | 115.80 | 113.00 | 115.40 | 1,348,176 |
2021-08-31 | 110.00 | 118.00 | 105.80 | 115.80 | 84,417 |
2021-08-30 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
2021-08-27 | 120.40 | 120.60 | 116.00 | 116.00 | 50,384 |
2021-08-26 | 117.00 | 120.00 | 116.20 | 116.20 | 40,140 |
2021-08-25 | 119.80 | 119.80 | 116.20 | 117.80 | 65,810 |
2021-08-24 | 114.20 | 119.00 | 114.20 | 115.40 | 31,151 |
2021-08-23 | 110.00 | 116.40 | 110.00 | 114.20 | 105,403 |
2021-08-20 | 117.80 | 118.60 | 109.60 | 109.60 | 26,785 |
2021-08-19 | 116.60 | 118.60 | 116.00 | 117.00 | 28,448 |
2021-08-18 | 116.00 | 119.60 | 115.20 | 119.60 | 53,654 |
2021-08-17 | 115.40 | 120.00 | 115.40 | 119.00 | 90,483 |
2021-08-16 | 120.00 | 120.00 | 116.80 | 116.80 | 31,339 |
2021-08-13 | 117.00 | 120.80 | 117.00 | 119.20 | 39,725 |
2021-08-12 | 119.60 | 122.00 | 118.00 | 120.00 | 79,422 |
2021-08-11 | 117.40 | 120.00 | 117.00 | 120.00 | 72,949 |
2021-08-10 | 121.20 | 122.00 | 120.00 | 120.00 | 138,756 |
2021-08-09 | 120.00 | 120.20 | 116.40 | 117.00 | 96,528 |
2021-08-06 | 121.60 | 126.00 | 118.40 | 120.00 | 164,513 |
2021-08-05 | 123.60 | 125.00 | 118.00 | 120.00 | 297,321 |
2021-08-04 | 129.40 | 130.60 | 125.60 | 125.60 | 92,226 |
2021-08-03 | 121.00 | 129.80 | 121.00 | 126.60 | 91,251 |
2021-08-02 | 123.40 | 128.00 | 120.00 | 125.80 | 55,712 |
2021-07-30 | 130.20 | 130.20 | 124.20 | 126.60 | 61,664 |
2021-07-29 | 131.80 | 131.80 | 124.80 | 129.80 | 41,845 |
2021-07-28 | 135.20 | 135.20 | 127.20 | 127.20 | 57,648 |
2021-07-27 | 132.20 | 135.40 | 131.80 | 133.40 | 49,265 |
2021-07-26 | 132.00 | 133.60 | 132.00 | 132.40 | 38,696 |
2021-07-23 | 130.20 | 134.00 | 128.60 | 133.00 | 116,936 |
2021-07-22 | 131.60 | 134.40 | 128.20 | 134.00 | 4,271,713 |
2021-07-21 | 137.00 | 137.00 | 131.60 | 131.60 | 4,098,438 |
2021-07-20 | 137.00 | 137.00 | 132.00 | 135.80 | 29,073 |
2021-07-19 | 132.00 | 133.80 | 124.60 | 132.00 | 542,825 |
2021-07-16 | 134.00 | 135.20 | 131.20 | 132.00 | 54,156 |
2021-07-15 | 130.00 | 135.40 | 130.00 | 132.40 | 55,275 |
2021-07-14 | 137.20 | 137.80 | 130.00 | 130.00 | 93,175 |
2021-07-13 | 129.80 | 137.60 | 129.00 | 135.80 | 1,277,205 |
2021-07-12 | 133.00 | 134.60 | 132.00 | 132.00 | 65,307 |
2021-07-09 | 127.60 | 134.40 | 124.60 | 131.00 | 52,577 |
2021-07-08 | 132.00 | 134.40 | 129.60 | 132.00 | 48,709 |
2021-07-07 | 137.00 | 137.00 | 133.20 | 135.40 | 88,953 |
2021-07-06 | 136.60 | 137.20 | 132.00 | 136.00 | 52,822 |
2021-07-05 | 132.20 | 138.00 | 131.00 | 138.00 | 376,973 |
2021-07-02 | 136.00 | 138.80 | 132.20 | 138.80 | 365,099 |
2021-07-01 | 132.00 | 133.60 | 129.00 | 133.60 | 148,702 |
2021-06-30 | 130.00 | 132.00 | 129.20 | 129.20 | 108,313 |
2021-06-29 | 131.00 | 133.20 | 130.00 | 133.20 | 2,308,406 |
2021-06-28 | 132.60 | 132.60 | 130.00 | 131.40 | 48,822 |
2021-06-25 | 134.40 | 134.40 | 130.40 | 131.00 | 139,905 |
2021-06-24 | 131.80 | 132.40 | 130.00 | 131.00 | 74,334 |
2021-06-23 | 132.40 | 132.40 | 130.20 | 131.00 | 414,017 |
2021-06-22 | 130.00 | 133.20 | 130.00 | 131.00 | 63,438 |
2021-06-21 | 131.40 | 133.60 | 129.80 | 131.00 | 437,918 |
2021-06-18 | 139.80 | 139.80 | 132.20 | 133.60 | 402,385 |
2021-06-17 | 130.00 | 137.60 | 130.00 | 137.60 | 71,289 |
2021-06-16 | 140.00 | 140.00 | 133.80 | 134.20 | 55,627 |
2021-06-15 | 139.80 | 139.80 | 134.20 | 135.00 | 78,645 |
2021-06-14 | 137.60 | 139.20 | 135.60 | 136.80 | 132,861 |
2021-06-11 | 139.60 | 139.60 | 135.60 | 136.80 | 113,634 |
2021-06-10 | 134.80 | 135.00 | 130.20 | 135.00 | 1,405,611 |
2021-06-09 | 140.00 | 140.00 | 131.80 | 133.60 | 123,715 |
2021-06-08 | 139.20 | 140.00 | 135.60 | 140.00 | 70,100 |
2021-06-07 | 133.20 | 140.80 | 133.20 | 137.80 | 117,748 |
2021-06-04 | 136.40 | 143.80 | 133.40 | 140.20 | 214,280 |
2021-06-03 | 137.60 | 137.60 | 133.60 | 135.80 | 52,567 |
2021-06-02 | 135.20 | 135.20 | 133.20 | 135.00 | 32,832 |
2021-06-01 | 136.60 | 140.80 | 132.60 | 134.20 | 103,042 |
2021-05-28 | 133.00 | 136.80 | 133.00 | 136.60 | 51,211 |
2021-05-27 | 134.00 | 137.00 | 133.00 | 135.00 | 526,666 |
2021-05-26 | 134.40 | 134.60 | 132.00 | 133.60 | 227,228 |
2021-05-25 | 137.00 | 137.00 | 131.20 | 135.00 | 615,400 |
2021-05-24 | 129.20 | 136.80 | 129.20 | 134.20 | 44,199 |
2021-05-21 | 131.00 | 137.00 | 130.00 | 137.00 | 3,003,896 |
2021-05-20 | 130.00 | 134.00 | 130.00 | 131.20 | 141,078 |
2021-05-19 | 131.00 | 131.40 | 128.80 | 130.60 | 33,201 |
2021-05-18 | 131.00 | 133.80 | 130.80 | 132.60 | 186,357 |
2021-05-17 | 129.00 | 132.00 | 129.00 | 132.00 | 82,720 |
2021-05-14 | 130.60 | 136.60 | 130.40 | 131.40 | 87,199 |
2021-05-13 | 134.40 | 134.40 | 129.60 | 131.40 | 64,749 |
2021-05-12 | 133.60 | 134.60 | 129.40 | 129.40 | 46,914 |
2021-05-11 | 129.80 | 132.20 | 128.40 | 131.00 | 73,375 |
2021-05-10 | 135.80 | 137.40 | 131.40 | 131.40 | 124,518 |
2021-05-07 | 130.00 | 139.40 | 129.80 | 134.60 | 274,268 |
2021-05-06 | 129.20 | 131.60 | 128.80 | 131.60 | 91,528 |
2021-05-05 | 125.20 | 132.80 | 116.20 | 131.00 | 180,885 |
2021-05-04 | 139.00 | 141.80 | 131.00 | 131.00 | 302,890 |
2021-04-30 | 128.00 | 135.00 | 128.00 | 132.80 | 480,828 |
2021-04-29 | 131.20 | 136.00 | 130.00 | 130.00 | 236,302 |
2021-04-28 | 140.80 | 140.80 | 131.20 | 134.00 | 144,215 |
2021-04-27 | 137.00 | 138.20 | 131.80 | 136.60 | 164,636 |
2021-04-26 | 129.40 | 136.40 | 129.40 | 136.40 | 159,987 |
2021-04-23 | 137.00 | 137.00 | 130.00 | 130.00 | 1,041,060 |
2021-04-22 | 135.00 | 136.00 | 133.00 | 133.60 | 227,295 |
2021-04-21 | 129.60 | 133.00 | 129.00 | 133.00 | 411,985 |
2021-04-20 | 124.00 | 131.80 | 124.00 | 129.00 | 467,358 |
2021-04-19 | 124.20 | 131.80 | 124.20 | 125.00 | 228,330 |
2021-04-16 | 121.00 | 124.20 | 121.00 | 123.00 | 46,901 |
2021-04-15 | 122.60 | 123.00 | 121.00 | 123.00 | 83,245 |
2021-04-14 | 121.00 | 122.80 | 121.00 | 122.20 | 40,791 |
2021-04-13 | 118.80 | 123.00 | 116.80 | 123.00 | 91,766 |
2021-04-12 | 129.00 | 129.00 | 121.40 | 123.00 | 118,758 |
2021-04-09 | 125.00 | 129.80 | 122.00 | 126.00 | 175,920 |
2021-04-08 | 123.00 | 124.00 | 121.60 | 124.00 | 156,980 |
2021-04-07 | 124.20 | 132.00 | 119.40 | 123.00 | 315,441 |
2021-04-06 | 125.00 | 127.20 | 120.00 | 125.00 | 258,492 |
2021-04-01 | 118.60 | 124.20 | 117.40 | 119.60 | 229,748 |
2021-03-31 | 117.20 | 120.00 | 117.20 | 118.00 | 61,327 |
2021-03-30 | 119.60 | 124.20 | 117.00 | 119.20 | 158,896 |
2021-03-29 | 118.80 | 119.20 | 116.60 | 117.00 | 90,464 |
2021-03-26 | 112.80 | 119.00 | 112.80 | 117.00 | 370,795 |
2021-03-25 | 113.80 | 116.60 | 111.40 | 114.00 | 258,732 |
2021-03-24 | 120.80 | 121.80 | 115.80 | 117.00 | 273,836 |
2021-03-23 | 113.00 | 120.40 | 112.00 | 120.40 | 267,414 |
2021-03-22 | 109.80 | 112.40 | 108.20 | 112.40 | 199,830 |
2021-03-19 | 108.40 | 112.00 | 105.00 | 107.80 | 263,412 |
2021-03-18 | 101.00 | 110.00 | 101.00 | 108.40 | 1,405,988 |
2021-03-17 | 100.40 | 105.00 | 99.30 | 104.60 | 159,981 |
2021-03-16 | 106.40 | 106.40 | 99.10 | 102.40 | 594,752 |
2021-03-15 | 97.80 | 105.60 | 97.20 | 105.60 | 125,365 |
2021-03-12 | 99.10 | 102.80 | 91.00 | 97.10 | 272,119 |
2021-03-11 | 98.00 | 101.20 | 98.00 | 100.40 | 121,493 |
2021-03-10 | 94.10 | 101.60 | 92.70 | 100.00 | 649,529 |
2021-03-09 | 88.00 | 94.50 | 87.80 | 93.60 | 528,444 |
2021-03-08 | 87.70 | 88.40 | 87.10 | 87.80 | 325,335 |
2021-03-05 | 88.50 | 88.50 | 86.40 | 87.00 | 96,940 |
2021-03-04 | 88.30 | 88.30 | 87.20 | 88.00 | 493,384 |
2021-03-03 | 87.10 | 88.50 | 86.00 | 88.30 | 213,413 |
2021-03-02 | 88.80 | 88.80 | 87.00 | 87.00 | 90,750 |
2021-03-01 | 86.00 | 89.90 | 86.00 | 88.10 | 105,653 |
2021-02-26 | 89.50 | 89.90 | 87.70 | 89.00 | 184,347 |
2021-02-25 | 87.20 | 89.20 | 86.10 | 89.00 | 128,210 |
2021-02-24 | 88.10 | 88.20 | 86.40 | 86.40 | 123,563 |
2021-02-23 | 86.00 | 88.00 | 86.00 | 87.00 | 119,293 |
2021-02-22 | 89.00 | 89.00 | 86.30 | 87.00 | 80,121 |
2021-02-19 | 89.00 | 89.00 | 87.00 | 87.50 | 447,130 |
2021-02-18 | 86.40 | 88.20 | 86.10 | 87.10 | 170,439 |
2021-02-17 | 89.10 | 89.10 | 86.30 | 86.30 | 233,844 |
2021-02-16 | 89.10 | 89.10 | 87.00 | 87.60 | 133,847 |
2021-02-15 | 89.10 | 89.10 | 86.20 | 87.00 | 231,870 |
2021-02-12 | 87.30 | 87.30 | 84.50 | 86.60 | 35,874 |
2021-02-11 | 85.90 | 86.80 | 83.70 | 86.00 | 94,460 |
2021-02-10 | 86.50 | 88.80 | 85.00 | 86.00 | 78,404 |
2021-02-09 | 84.60 | 87.50 | 83.80 | 86.30 | 181,732 |
2021-02-08 | 86.40 | 89.10 | 77.00 | 89.10 | 197,300 |
2021-02-05 | 83.40 | 86.40 | 83.40 | 86.40 | 79,402 |
2021-02-04 | 82.20 | 86.40 | 82.20 | 86.40 | 83,025 |
2021-02-03 | 84.80 | 86.20 | 82.00 | 84.40 | 63,743 |
2021-02-02 | 83.20 | 86.70 | 83.20 | 84.50 | 68,905 |
2021-02-01 | 83.30 | 87.20 | 83.00 | 83.60 | 125,023 |
2021-01-29 | 87.10 | 87.10 | 83.40 | 83.50 | 53,656 |
2021-01-28 | 87.10 | 87.10 | 83.90 | 84.50 | 155,935 |
2021-01-27 | 83.70 | 85.00 | 83.30 | 84.50 | 102,016 |
2021-01-26 | 81.50 | 85.20 | 81.50 | 84.50 | 110,226 |
2021-01-25 | 81.50 | 84.80 | 81.50 | 84.40 | 57,507 |
2021-01-22 | 90.40 | 90.40 | 81.50 | 81.50 | 82,257 |
2021-01-21 | 86.50 | 86.90 | 85.50 | 85.50 | 102,604 |
2021-01-20 | 89.40 | 89.40 | 87.00 | 87.00 | 59,505 |
2021-01-19 | 89.30 | 90.30 | 87.40 | 87.40 | 62,512 |
2021-01-18 | 93.20 | 93.20 | 88.90 | 88.90 | 95,738 |
2021-01-15 | 89.80 | 92.20 | 89.80 | 91.70 | 164,254 |
2021-01-14 | 85.30 | 93.20 | 85.30 | 90.60 | 844,704 |
2021-01-13 | 83.40 | 84.60 | 81.10 | 81.60 | 77,026 |
2021-01-12 | 81.10 | 85.00 | 81.10 | 83.10 | 88,169 |
2021-01-11 | 85.50 | 85.50 | 81.20 | 82.40 | 153,199 |
2021-01-08 | 83.20 | 86.00 | 82.70 | 83.50 | 104,185 |
2021-01-07 | 82.30 | 83.40 | 79.20 | 83.40 | 234,379 |
2021-01-06 | 80.80 | 83.70 | 79.50 | 81.80 | 179,007 |
2021-01-05 | 78.30 | 83.50 | 78.30 | 83.50 | 82,544 |
2021-01-04 | 82.30 | 82.30 | 80.00 | 80.30 | 115,477 |
2020-12-31 | 81.70 | 82.10 | 81.00 | 81.00 | 35,057 |
2020-12-30 | 82.40 | 82.40 | 80.00 | 81.00 | 89,786 |
2020-12-29 | 81.00 | 83.00 | 80.20 | 81.90 | 270,096 |
2020-12-24 | 78.70 | 80.30 | 76.60 | 80.30 | 81,021 |
2020-12-23 | 79.00 | 80.30 | 79.00 | 79.10 | 68,642 |
2020-12-22 | 78.60 | 79.70 | 78.60 | 79.70 | 174,769 |
2020-12-21 | 78.50 | 80.70 | 75.20 | 77.50 | 85,413 |
2020-12-18 | 77.30 | 81.50 | 77.30 | 78.80 | 2,393,725 |
2020-12-17 | 81.70 | 81.70 | 77.00 | 77.00 | 235,707 |
2020-12-16 | 81.70 | 81.70 | 79.00 | 79.00 | 372,114 |
2020-12-15 | 79.40 | 80.40 | 78.20 | 79.30 | 68,837 |
2020-12-14 | 80.10 | 81.60 | 78.40 | 80.00 | 413,131 |
2020-12-11 | 80.30 | 83.90 | 79.70 | 80.00 | 189,522 |
2020-12-10 | 84.80 | 84.80 | 80.70 | 83.30 | 126,549 |
2020-12-09 | 80.70 | 84.10 | 80.70 | 83.00 | 133,637 |
2020-12-08 | 80.80 | 82.90 | 78.90 | 82.90 | 118,207 |
2020-12-07 | 82.00 | 82.00 | 76.90 | 76.90 | 191,588 |
2020-12-04 | 79.30 | 80.80 | 77.90 | 78.90 | 184,968 |
2020-12-03 | 84.00 | 84.00 | 80.50 | 80.50 | 165,238 |
2020-12-02 | 83.80 | 83.80 | 79.50 | 82.00 | 152,233 |
2020-12-01 | 81.20 | 82.10 | 79.50 | 81.00 | 123,457 |
2020-11-30 | 78.10 | 82.70 | 78.00 | 82.70 | 199,505 |
2020-11-27 | 78.50 | 81.20 | 78.50 | 81.20 | 151,535 |
2020-11-26 | 81.20 | 81.20 | 78.00 | 79.00 | 150,257 |
2020-11-25 | 79.10 | 79.30 | 77.70 | 78.00 | 80,213 |
2020-11-24 | 80.60 | 80.60 | 78.50 | 79.00 | 440,054 |
2020-11-23 | 80.80 | 80.80 | 75.50 | 80.00 | 243,764 |
2020-11-20 | 83.70 | 83.70 | 77.90 | 77.90 | 65,868 |
2020-11-19 | 80.40 | 82.50 | 78.60 | 82.00 | 54,155 |
2020-11-18 | 83.90 | 84.00 | 78.40 | 79.70 | 166,239 |
2020-11-17 | 82.70 | 86.00 | 80.00 | 82.30 | 383,693 |
2020-11-16 | 78.00 | 80.00 | 74.90 | 78.80 | 173,184 |
2020-11-13 | 78.70 | 79.10 | 73.80 | 73.80 | 211,626 |
2020-11-12 | 76.90 | 78.40 | 75.10 | 78.40 | 296,560 |
2020-11-11 | 72.10 | 76.70 | 72.00 | 75.70 | 349,967 |
2020-11-10 | 69.50 | 72.00 | 67.50 | 72.00 | 326,898 |
2020-11-09 | 66.80 | 69.90 | 66.80 | 69.90 | 320,588 |
2020-11-06 | 67.60 | 68.80 | 64.90 | 65.20 | 37,774 |
2020-11-05 | 65.00 | 67.90 | 65.00 | 65.80 | 45,942 |
2020-11-04 | 63.70 | 65.00 | 62.40 | 65.00 | 91,951 |
2020-11-03 | 61.50 | 63.70 | 61.00 | 63.70 | 257,120 |
2020-11-02 | 59.00 | 62.80 | 58.40 | 61.00 | 282,395 |
2020-10-30 | 58.80 | 59.00 | 58.30 | 59.00 | 134,137 |
2020-10-29 | 58.40 | 58.40 | 57.80 | 57.80 | 25,301 |
2020-10-28 | 58.80 | 59.50 | 58.40 | 58.60 | 137,555 |
2020-10-27 | 60.10 | 60.40 | 58.60 | 59.40 | 122,377 |
2020-10-26 | 60.10 | 60.10 | 60.00 | 60.00 | 27,868 |
2020-10-23 | 61.80 | 62.40 | 58.90 | 62.40 | 160,902 |
2020-10-22 | 62.70 | 62.70 | 58.40 | 61.50 | 62,028 |
2020-10-21 | 63.60 | 63.60 | 61.00 | 61.00 | 14,634 |
2020-10-20 | 61.30 | 62.10 | 61.00 | 62.00 | 103,566 |
2020-10-16 | 65.00 | 65.00 | 61.70 | 63.00 | 114,053 |
2020-10-15 | 61.30 | 65.10 | 61.30 | 63.00 | 119,159 |
2020-10-14 | 63.90 | 65.40 | 62.90 | 65.40 | 470,211 |
2020-10-13 | 64.10 | 65.00 | 62.00 | 63.00 | 58,244 |
2020-10-12 | 66.40 | 66.40 | 63.60 | 63.60 | 39,363 |
2020-10-09 | 65.00 | 65.90 | 63.50 | 64.20 | 81,218 |
2020-10-08 | 63.00 | 66.40 | 63.00 | 64.10 | 93,326 |
2020-10-07 | 65.00 | 65.00 | 63.00 | 63.00 | 156,006 |
2020-10-06 | 68.10 | 68.10 | 64.50 | 66.00 | 31,436 |
2020-10-05 | 67.40 | 68.40 | 66.10 | 67.00 | 74,429 |
2020-10-02 | 64.90 | 68.40 | 64.70 | 67.80 | 49,793 |
2020-10-01 | 65.40 | 68.10 | 65.00 | 65.30 | 108,208 |
2020-09-30 | 67.70 | 67.70 | 65.10 | 67.40 | 131,881 |
2020-09-29 | 68.40 | 68.40 | 63.80 | 65.00 | 153,698 |
2020-09-28 | 63.60 | 66.00 | 63.60 | 65.40 | 134,309 |
2020-09-25 | 61.90 | 62.00 | 59.10 | 62.00 | 166,509 |
2020-09-24 | 60.00 | 61.80 | 60.00 | 61.15 | 78,447 |
2020-09-23 | 60.50 | 61.60 | 60.00 | 61.60 | 75,543 |
2020-09-22 | 60.00 | 61.70 | 59.70 | 60.50 | 53,247 |
2020-09-21 | 63.80 | 65.70 | 59.90 | 60.00 | 177,714 |
2020-09-18 | 64.40 | 65.50 | 64.40 | 65.00 | 160,522 |
2020-09-17 | 64.70 | 66.00 | 64.00 | 65.00 | 67,614 |
2020-09-16 | 65.30 | 68.40 | 64.00 | 64.00 | 119,875 |
2020-09-15 | 65.30 | 69.20 | 65.30 | 68.00 | 125,643 |
2020-09-14 | 66.00 | 70.00 | 65.80 | 67.00 | 257,934 |
2020-09-11 | 66.70 | 66.70 | 65.00 | 65.80 | 175,191 |
2020-09-10 | 64.20 | 68.90 | 64.20 | 66.50 | 123,097 |
2020-09-09 | 59.00 | 66.90 | 58.70 | 66.50 | 698,011 |
2020-09-08 | 54.00 | 61.50 | 54.00 | 59.15 | 397,035 |
2020-09-07 | 54.60 | 56.20 | 52.50 | 55.40 | 303,068 |
2020-09-04 | 52.40 | 56.50 | 51.00 | 53.30 | 827,369 |
2020-09-03 | 55.40 | 56.80 | 48.50 | 51.03 | 569,680 |
2020-09-02 | 57.60 | 57.90 | 56.00 | 57.00 | 164,280 |
2020-09-01 | 61.00 | 61.10 | 55.30 | 56.35 | 469,533 |
2020-08-28 | 61.70 | 64.80 | 59.40 | 60.60 | 206,014 |
2020-08-27 | 65.30 | 65.30 | 61.70 | 62.75 | 103,452 |
2020-08-26 | 64.20 | 67.00 | 61.70 | 62.45 | 146,504 |
2020-08-25 | 66.00 | 67.00 | 64.60 | 65.30 | 130,395 |
2020-08-24 | 64.20 | 67.00 | 62.60 | 63.70 | 40,121 |
2020-08-21 | 63.50 | 65.20 | 61.80 | 63.40 | 139,885 |
2020-08-20 | 64.40 | 66.00 | 63.40 | 64.80 | 144,897 |
2020-08-19 | 67.90 | 67.90 | 64.40 | 65.50 | 143,689 |
2020-08-18 | 64.80 | 68.80 | 64.30 | 66.55 | 103,570 |
2020-08-17 | 64.30 | 67.70 | 64.30 | 66.80 | 79,930 |
2020-08-14 | 67.50 | 67.60 | 64.80 | 66.00 | 116,805 |
2020-08-13 | 64.60 | 67.80 | 64.60 | 65.40 | 137,814 |
2020-08-12 | 67.90 | 67.90 | 65.00 | 66.75 | 820,355 |
2020-08-11 | 65.00 | 68.00 | 64.30 | 67.35 | 140,806 |
2020-08-10 | 65.00 | 67.00 | 64.40 | 66.80 | 169,844 |
2020-08-07 | 64.30 | 68.70 | 64.30 | 67.65 | 239,312 |
2020-08-06 | 65.90 | 65.90 | 64.60 | 65.65 | 26,232 |
2020-08-05 | 65.60 | 69.40 | 64.40 | 66.95 | 119,854 |
2020-08-04 | 64.20 | 66.70 | 61.50 | 65.80 | 144,051 |
2020-08-03 | 64.90 | 64.90 | 61.30 | 62.00 | 220,641 |
2020-07-31 | 67.70 | 67.90 | 64.00 | 64.45 | 153,433 |
2020-07-30 | 70.00 | 70.20 | 65.00 | 67.85 | 90,493 |
2020-07-29 | 65.30 | 69.90 | 65.30 | 67.85 | 150,474 |
2020-07-28 | 71.20 | 71.20 | 67.00 | 68.05 | 131,700 |
2020-07-27 | 70.50 | 70.90 | 65.70 | 68.80 | 227,249 |
2020-07-24 | 69.90 | 70.40 | 66.80 | 69.00 | 213,227 |
2020-07-23 | 69.40 | 69.40 | 65.00 | 68.45 | 111,080 |
2020-07-22 | 72.90 | 73.20 | 66.30 | 67.75 | 149,397 |
2020-07-21 | 70.70 | 73.00 | 70.00 | 70.75 | 149,950 |
2020-07-20 | 65.00 | 71.50 | 64.50 | 68.95 | 98,011 |
2020-07-17 | 68.60 | 70.30 | 66.30 | 68.95 | 92,597 |
2020-07-16 | 70.10 | 70.10 | 67.00 | 68.05 | 153,705 |
2020-07-15 | 70.50 | 70.50 | 68.50 | 69.55 | 145,341 |
2020-07-14 | 68.00 | 70.40 | 67.30 | 69.70 | 424,777 |
2020-07-13 | 64.10 | 70.50 | 64.10 | 68.75 | 1,219,206 |
2020-07-10 | 66.20 | 68.00 | 64.10 | 64.50 | 429,529 |
2020-07-09 | 68.70 | 69.50 | 66.20 | 67.05 | 351,884 |
2020-07-08 | 68.30 | 69.90 | 66.70 | 68.40 | 147,622 |
2020-07-07 | 69.00 | 70.60 | 67.50 | 68.05 | 216,783 |
2020-07-06 | 70.70 | 71.70 | 68.30 | 69.40 | 1,777,077 |
2020-07-03 | 69.10 | 69.90 | 66.20 | 69.50 | 201,708 |
2020-07-02 | 70.00 | 71.20 | 68.40 | 69.55 | 264,436 |
2020-07-01 | 70.30 | 71.60 | 68.80 | 70.25 | 357,576 |
2020-06-30 | 70.50 | 72.80 | 70.10 | 71.70 | 192,839 |
2020-06-29 | 73.00 | 73.00 | 70.50 | 71.95 | 199,384 |
2020-06-26 | 77.60 | 77.60 | 73.20 | 73.90 | 147,387 |
2020-06-25 | 71.80 | 74.90 | 71.50 | 72.35 | 2,057,469 |
2020-06-24 | 74.10 | 75.00 | 71.50 | 75.40 | 1,327,299 |
2020-06-23 | 72.90 | 77.20 | 71.20 | 75.40 | 356,663 |
2020-06-22 | 76.80 | 76.80 | 71.10 | 74.70 | 390,280 |
2020-06-19 | 78.20 | 78.20 | 73.00 | 77.10 | 1,125,723 |
2020-06-18 | 81.50 | 81.90 | 75.80 | 77.10 | 531,751 |
2020-06-17 | 76.50 | 79.80 | 74.00 | 79.20 | 406,647 |
2020-06-16 | 73.50 | 84.20 | 73.50 | 79.20 | 611,914 |
2020-06-15 | 86.30 | 86.30 | 77.00 | 79.40 | 351,754 |
2020-06-12 | 77.00 | 81.90 | 77.00 | 80.00 | 406,255 |
2020-06-11 | 79.10 | 80.40 | 77.00 | 77.50 | 329,239 |
2020-06-10 | 79.10 | 86.90 | 79.10 | 84.15 | 387,489 |
2020-06-09 | 87.00 | 88.60 | 80.00 | 85.60 | 592,317 |
2020-06-08 | 88.50 | 89.70 | 84.80 | 86.15 | 826,736 |
2020-06-05 | 82.80 | 88.90 | 80.00 | 86.85 | 1,001,655 |
2020-06-04 | 76.70 | 82.00 | 76.70 | 78.20 | 691,780 |
2020-06-03 | 78.20 | 80.00 | 72.70 | 78.85 | 933,943 |
2020-06-02 | 75.40 | 76.30 | 72.90 | 73.55 | 243,557 |
2020-06-01 | 76.00 | 80.00 | 73.00 | 74.45 | 592,292 |
2020-05-29 | 75.00 | 78.00 | 72.00 | 74.80 | 220,209 |
2020-05-28 | 75.70 | 77.90 | 72.10 | 74.80 | 223,551 |
2020-05-27 | 73.90 | 77.60 | 72.00 | 74.25 | 361,381 |
2020-05-26 | 73.00 | 77.00 | 71.90 | 74.25 | 241,504 |
2020-05-22 | 67.30 | 76.50 | 65.90 | 69.95 | 346,233 |
2020-05-21 | 64.90 | 73.60 | 64.90 | 69.95 | 130,664 |
2020-05-20 | 70.70 | 71.40 | 64.30 | 70.25 | 138,837 |
2020-05-19 | 74.30 | 74.30 | 69.00 | 69.80 | 203,071 |
2020-05-18 | 67.80 | 74.00 | 67.80 | 72.60 | 190,122 |
2020-05-15 | 69.00 | 73.40 | 67.50 | 69.70 | 282,388 |
2020-05-14 | 69.80 | 71.60 | 66.50 | 68.50 | 379,232 |
2020-05-13 | 73.00 | 73.00 | 66.40 | 67.35 | 393,479 |
2020-05-12 | 72.80 | 77.40 | 69.40 | 74.20 | 606,440 |
2020-05-11 | 73.20 | 80.00 | 71.10 | 78.75 | 520,838 |
2020-05-07 | 75.50 | 75.50 | 68.70 | 71.90 | 745,936 |
2020-05-06 | 75.20 | 75.20 | 68.50 | 70.05 | 530,482 |
2020-05-05 | 73.10 | 74.90 | 71.00 | 72.65 | 252,569 |
2020-05-04 | 68.40 | 75.30 | 68.40 | 73.25 | 1,683,944 |
2020-05-01 | 70.10 | 72.80 | 67.10 | 70.35 | 909,778 |
2020-04-30 | 71.50 | 75.50 | 70.30 | 70.35 | 667,670 |
2020-04-29 | 68.00 | 73.90 | 68.00 | 70.35 | 814,761 |
2020-04-28 | 70.40 | 73.90 | 70.10 | 70.95 | 286,802 |
2020-04-27 | 72.80 | 76.60 | 70.10 | 70.95 | 404,025 |
2020-04-24 | 69.30 | 73.80 | 67.20 | 67.70 | 118,775 |
2020-04-23 | 69.30 | 72.60 | 69.30 | 70.45 | 219,375 |
2020-04-22 | 69.80 | 71.80 | 67.20 | 70.60 | 1,333,110 |
2020-04-21 | 72.70 | 75.00 | 68.90 | 70.60 | 419,160 |
2020-04-20 | 74.40 | 74.40 | 70.60 | 71.60 | 526,032 |
2020-04-17 | 75.10 | 77.40 | 68.00 | 70.30 | 334,058 |
2020-04-16 | 76.20 | 76.20 | 70.00 | 73.25 | 181,935 |
2020-04-15 | 74.40 | 77.40 | 72.80 | 74.70 | 272,192 |
2020-04-14 | 70.00 | 79.80 | 70.00 | 72.00 | 549,338 |
2020-04-09 | 71.20 | 77.30 | 69.60 | 72.00 | 827,436 |
2020-04-08 | 71.70 | 76.20 | 67.60 | 70.05 | 882,388 |
2020-04-07 | 77.50 | 81.50 | 72.00 | 76.70 | 367,580 |
2020-04-06 | 71.70 | 79.00 | 71.70 | 68.25 | 390,238 |
2020-04-03 | 79.50 | 85.80 | 74.90 | 79.60 | 58,038 |
2020-04-03 | 79.50 | 85.80 | 64.90 | 68.25 | 409,678 |
2020-04-02 | 98.00 | 98.00 | 79.50 | 79.60 | 328,504 |
2020-04-02 | 98.00 | 98.00 | 79.50 | 97.20 | 234,583 |
2020-04-01 | 100.80 | 104.40 | 91.10 | 98.60 | 266,407 |
2020-04-01 | 100.80 | 104.40 | 91.10 | 102.00 | 115,616 |
2020-03-31 | 93.50 | 104.40 | 91.10 | 100.35 | 165,574 |
2020-03-30 | 110.00 | 110.00 | 91.20 | 107.40 | 82,930 |
2020-03-27 | 99.30 | 109.40 | 96.20 | 107.30 | 274,164 |
2020-03-26 | 82.30 | 116.80 | 71.60 | 76.60 | 373,509 |
2020-03-25 | 73.90 | 73.90 | 67.90 | 69.20 | 3,498,075 |
2020-03-24 | 73.50 | 83.10 | 65.60 | 69.10 | 199,430 |
2020-03-23 | 64.30 | 70.00 | 58.80 | 70.00 | 84,624 |
2020-03-20 | 67.10 | 73.40 | 67.10 | 70.20 | 115,920 |
2020-03-19 | 59.40 | 65.20 | 58.00 | 60.80 | 113,399 |
2020-03-18 | 62.80 | 62.80 | 62.80 | 64.35 | 1,477 |
2020-03-17 | 60.50 | 64.50 | 59.10 | 59.60 | 272,793 |
2020-03-16 | 80.80 | 80.80 | 58.60 | 79.45 | 90,705 |
2020-03-13 | 81.10 | 85.80 | 80.30 | 83.15 | 56,966 |
2020-03-12 | 88.70 | 88.70 | 80.80 | 92.10 | 200,915 |
2020-03-11 | 90.10 | 95.00 | 89.90 | 87.75 | 72,056 |
2020-03-10 | 92.90 | 93.80 | 88.00 | 92.95 | 341,780 |
2020-03-09 | 91.20 | 99.80 | 90.90 | 98.25 | 136,100 |
2020-03-06 | 101.40 | 101.80 | 94.50 | 98.25 | 201,564 |
2020-03-05 | 104.00 | 108.00 | 100.40 | 106.30 | 128,116 |
2020-03-04 | 102.40 | 108.60 | 101.40 | 104.60 | 2,409,568 |
2020-03-03 | 104.00 | 112.40 | 104.00 | 106.60 | 134,661 |
2020-03-02 | 110.00 | 114.80 | 103.20 | 111.50 | 1,321,322 |
2020-02-28 | 112.00 | 112.00 | 105.00 | 113.50 | 436,396 |
2020-02-27 | 121.60 | 121.60 | 113.20 | 124.90 | 134,950 |
2020-02-26 | 132.40 | 132.40 | 124.40 | 129.20 | 56,632 |
2020-02-25 | 135.40 | 136.40 | 129.00 | 132.50 | 25,075 |
2020-02-24 | 137.20 | 138.00 | 131.00 | 137.70 | 128,686 |
2020-02-21 | 138.80 | 139.00 | 137.00 | 137.70 | 46,436 |
2020-02-20 | 138.20 | 139.00 | 137.00 | 138.40 | 50,904 |
2020-02-19 | 136.80 | 139.00 | 136.80 | 138.90 | 56,746 |
2020-02-18 | 137.60 | 140.00 | 137.20 | 137.80 | 70,395 |
2020-02-17 | 137.60 | 140.00 | 136.20 | 138.30 | 89,582 |
2020-02-14 | 139.20 | 139.20 | 133.40 | 134.40 | 296,141 |
2020-02-13 | 137.20 | 139.40 | 135.00 | 138.20 | 90,835 |
2020-02-12 | 139.40 | 140.20 | 136.20 | 137.90 | 108,145 |
2020-02-11 | 139.00 | 140.00 | 136.00 | 139.40 | 114,056 |
2020-02-10 | 138.40 | 140.00 | 137.20 | 138.50 | 78,093 |
2020-02-07 | 141.40 | 141.40 | 136.00 | 139.30 | 81,951 |
2020-02-06 | 141.40 | 141.40 | 135.00 | 139.00 | 120,704 |
2020-02-05 | 136.40 | 140.80 | 136.40 | 140.00 | 158,603 |
2020-02-04 | 141.00 | 141.00 | 139.00 | 139.60 | 135,395 |
2020-02-03 | 139.80 | 139.80 | 136.00 | 139.40 | 470,474 |
2020-01-31 | 138.80 | 139.80 | 134.80 | 135.80 | 38,475 |
2020-01-30 | 139.80 | 139.80 | 133.40 | 135.80 | 39,623 |
2020-01-29 | 139.20 | 139.20 | 133.60 | 138.90 | 81,143 |
2020-01-28 | 135.20 | 138.60 | 133.80 | 138.00 | 60,883 |
2020-01-27 | 136.00 | 139.00 | 133.40 | 138.30 | 24,219 |
2020-01-24 | 132.00 | 139.80 | 132.00 | 137.30 | 113,005 |
2020-01-23 | 142.40 | 142.40 | 129.60 | 134.30 | 240,545 |
2020-01-22 | 140.20 | 141.80 | 137.60 | 139.20 | 24,393 |
2020-01-21 | 140.20 | 140.20 | 136.00 | 138.30 | 44,218 |
2020-01-20 | 140.20 | 140.20 | 134.40 | 138.10 | 13,816 |
2020-01-17 | 135.60 | 139.40 | 135.60 | 138.00 | 60,697 |
2020-01-16 | 136.80 | 139.00 | 128.80 | 138.80 | 1,400,888 |
2020-01-15 | 138.60 | 138.60 | 134.00 | 137.50 | 80,513 |
2020-01-14 | 137.00 | 139.40 | 132.80 | 138.70 | 719,953 |
2020-01-13 | 141.20 | 141.20 | 136.60 | 139.00 | 122,147 |
2020-01-10 | 141.00 | 141.00 | 135.00 | 138.00 | 720,899 |
2020-01-09 | 139.80 | 141.20 | 135.40 | 139.00 | 52,020 |
2020-01-08 | 141.40 | 141.40 | 134.80 | 137.90 | 41,865 |
2020-01-07 | 137.00 | 140.60 | 134.60 | 138.50 | 148,585 |
2020-01-06 | 146.80 | 146.80 | 135.00 | 140.20 | 1,140,572 |
2020-01-03 | 148.00 | 148.00 | 143.20 | 143.70 | 98,133 |
2020-01-02 | 138.00 | 147.40 | 138.00 | 144.90 | 690,532 |
2019-12-31 | 141.80 | 141.80 | 138.20 | 139.30 | 4,037,412 |
2019-12-30 | 140.80 | 146.20 | 140.60 | 142.90 | 71,340 |
2019-12-27 | 138.80 | 144.20 | 138.20 | 142.70 | 1,099,710 |
2019-12-24 | 139.80 | 144.20 | 139.80 | 142.10 | 24,246 |
2019-12-23 | 144.20 | 144.20 | 139.20 | 143.60 | 1,134,037 |
2019-12-20 | 146.80 | 146.80 | 138.60 | 142.50 | 168,952 |
2019-12-19 | 146.40 | 148.80 | 142.60 | 143.50 | 122,599 |
2019-12-18 | 144.00 | 147.80 | 143.00 | 144.10 | 88,889 |
2019-12-17 | 146.40 | 148.80 | 137.00 | 146.90 | 203,284 |
2019-12-16 | 151.80 | 151.80 | 146.40 | 149.90 | 319,436 |
2019-12-13 | 141.20 | 160.60 | 141.20 | 148.00 | 301,148 |
2019-12-12 | 136.80 | 141.80 | 135.80 | 137.70 | 208,226 |
2019-12-11 | 140.60 | 142.60 | 131.60 | 136.80 | 136,020 |
2019-12-10 | 142.40 | 143.60 | 138.60 | 141.90 | 233,001 |
2019-12-09 | 141.00 | 143.80 | 137.40 | 142.60 | 2,057,762 |
2019-12-06 | 138.80 | 141.00 | 136.40 | 136.90 | 22,035 |
2019-12-05 | 138.80 | 138.80 | 134.20 | 137.40 | 27,080 |
2019-12-04 | 134.00 | 138.80 | 130.20 | 137.40 | 45,654 |
2019-12-03 | 125.80 | 134.00 | 125.80 | 132.50 | 100,767 |
2019-12-02 | 128.40 | 129.80 | 124.00 | 128.10 | 72,908 |
2019-11-29 | 129.80 | 130.00 | 125.60 | 126.80 | 68,435 |
2019-11-28 | 130.00 | 130.00 | 126.00 | 128.20 | 108,640 |
2019-11-27 | 127.20 | 128.00 | 124.20 | 127.40 | 72,897 |
2019-11-26 | 125.00 | 127.60 | 124.00 | 125.30 | 167,037 |
2019-11-25 | 126.40 | 127.60 | 122.00 | 122.30 | 72,338 |
2019-11-22 | 125.00 | 127.00 | 123.00 | 123.50 | 115,403 |
2019-11-21 | 126.20 | 128.60 | 123.40 | 124.40 | 72,835 |
2019-11-20 | 123.60 | 129.00 | 123.60 | 128.50 | 24,900 |
2019-11-19 | 130.80 | 130.80 | 125.00 | 126.00 | 54,160 |
2019-11-18 | 127.00 | 132.40 | 127.00 | 129.00 | 55,190 |
2019-11-15 | 123.60 | 127.20 | 120.80 | 127.30 | 194,582 |
2019-11-14 | 120.60 | 127.60 | 120.60 | 124.50 | 149,493 |
2019-11-13 | 122.00 | 124.00 | 120.60 | 123.60 | 38,405 |
2019-11-12 | 122.80 | 126.20 | 122.00 | 122.60 | 41,637 |
2019-11-11 | 123.40 | 125.60 | 122.80 | 124.80 | 24,242 |
2019-11-08 | 129.20 | 129.40 | 122.80 | 125.40 | 280,004 |
2019-11-07 | 124.20 | 127.40 | 124.20 | 127.40 | 53,720 |
2019-11-06 | 122.80 | 126.60 | 121.00 | 122.70 | 3,015,127 |
2019-11-05 | 118.00 | 126.20 | 118.00 | 122.80 | 77,238 |
2019-11-04 | 118.00 | 121.00 | 114.00 | 118.90 | 156,774 |
2019-11-01 | 117.20 | 119.60 | 114.40 | 115.90 | 170,880 |
2019-10-31 | 121.20 | 121.40 | 118.00 | 118.60 | 57,669 |
2019-10-30 | 120.80 | 121.00 | 115.20 | 118.50 | 172,525 |
2019-10-29 | 127.40 | 127.40 | 118.00 | 122.80 | 71,572 |
2019-10-28 | 125.20 | 128.60 | 122.40 | 122.80 | 58,013 |
2019-10-25 | 127.00 | 127.20 | 125.00 | 126.20 | 100,039 |
2019-10-24 | 125.00 | 128.60 | 125.00 | 126.10 | 57,603 |
2019-10-23 | 125.20 | 127.80 | 121.80 | 123.10 | 184,179 |
2019-10-22 | 129.80 | 129.80 | 124.00 | 126.90 | 90,425 |
2019-10-21 | 126.40 | 131.80 | 126.40 | 129.60 | 102,907 |
2019-10-18 | 129.40 | 129.60 | 126.80 | 127.70 | 71,186 |
2019-10-17 | 129.40 | 131.00 | 128.80 | 129.30 | 130,914 |
2019-10-16 | 129.80 | 130.60 | 126.60 | 129.90 | 83,553 |
2019-10-15 | 131.00 | 132.40 | 126.80 | 128.50 | 46,665 |
2019-10-14 | 132.00 | 132.40 | 126.40 | 128.50 | 166,449 |
2019-10-11 | 119.00 | 132.40 | 117.80 | 131.50 | 146,453 |
2019-10-10 | 113.40 | 120.80 | 113.40 | 116.20 | 47,543 |
2019-10-09 | 112.40 | 116.40 | 112.40 | 115.30 | 3,218,806 |
2019-10-08 | 117.60 | 121.20 | 111.00 | 111.50 | 61,455 |
2019-10-07 | 120.40 | 122.80 | 117.20 | 118.60 | 102,938 |
2019-10-04 | 115.00 | 120.40 | 111.00 | 119.80 | 72,506 |
2019-10-03 | 111.40 | 115.40 | 110.00 | 112.90 | 135,011 |
2019-10-02 | 116.80 | 116.80 | 110.80 | 114.10 | 835,179 |
2019-10-01 | 113.20 | 116.60 | 113.20 | 114.10 | 148,964 |
2019-09-30 | 116.00 | 116.00 | 112.00 | 112.20 | 233,418 |
2019-09-27 | 116.00 | 116.00 | 112.40 | 113.60 | 56,154 |
2019-09-26 | 114.20 | 117.00 | 111.20 | 113.40 | 244,932 |
2019-09-25 | 114.20 | 115.80 | 113.00 | 117.10 | 1,856,915 |
2019-09-24 | 114.00 | 118.80 | 113.40 | 113.90 | 154,479 |
2019-09-23 | 113.40 | 115.00 | 111.40 | 113.50 | 63,899 |
2019-09-20 | 116.00 | 116.00 | 110.20 | 111.10 | 149,322 |
2019-09-19 | 117.00 | 117.00 | 112.00 | 113.70 | 76,243 |
2019-09-18 | 115.40 | 119.00 | 115.00 | 116.10 | 60,811 |
2019-09-17 | 118.40 | 119.00 | 116.00 | 117.00 | 14,779 |
2019-09-16 | 118.80 | 119.00 | 116.60 | 117.70 | 71,894 |
2019-09-13 | 113.20 | 118.80 | 111.00 | 117.00 | 92,666 |
2019-09-12 | 119.40 | 119.40 | 112.00 | 113.10 | 78,252 |
2019-09-11 | 114.80 | 121.40 | 114.80 | 118.40 | 105,796 |
2019-09-10 | 110.00 | 116.00 | 107.40 | 114.50 | 143,343 |
2019-09-09 | 111.20 | 112.80 | 107.40 | 108.00 | 61,418 |
2019-09-06 | 109.00 | 112.80 | 108.40 | 111.00 | 55,346 |
2019-09-05 | 110.60 | 110.60 | 107.00 | 108.60 | 53,178 |
2019-09-04 | 109.00 | 110.20 | 107.60 | 109.30 | 108,055 |
2019-09-03 | 108.00 | 110.20 | 106.60 | 107.90 | 48,398 |
2019-09-02 | 110.00 | 111.20 | 109.60 | 110.10 | 48,622 |
2019-08-30 | 108.60 | 111.60 | 108.60 | 110.30 | 39,961 |
2019-08-29 | 107.00 | 109.20 | 107.00 | 107.30 | 14,725 |
2019-08-28 | 105.40 | 109.40 | 105.40 | 107.30 | 33,365 |
2019-08-27 | 109.20 | 109.60 | 106.60 | 108.20 | 87,187 |
2019-08-23 | 106.20 | 110.20 | 104.40 | 103.70 | 34,955 |
2019-08-22 | 104.80 | 107.20 | 102.40 | 103.70 | 30,930 |
2019-08-21 | 99.50 | 104.00 | 99.50 | 103.30 | 37,182 |
2019-08-20 | 100.40 | 104.00 | 98.30 | 102.50 | 1,831,350 |
2019-08-19 | 103.40 | 103.40 | 96.70 | 98.95 | 162,868 |
2019-08-16 | 95.30 | 103.20 | 94.50 | 101.70 | 72,141 |
2019-08-15 | 101.00 | 101.00 | 91.50 | 93.25 | 164,291 |
2019-08-14 | 100.00 | 101.60 | 98.20 | 100.20 | 70,427 |
2019-08-13 | 101.00 | 101.00 | 97.20 | 100.10 | 129,673 |
2019-08-12 | 103.60 | 103.60 | 98.00 | 98.85 | 236,164 |
2019-08-09 | 103.40 | 104.20 | 100.80 | 101.50 | 93,518 |
2019-08-08 | 103.80 | 103.80 | 100.40 | 101.50 | 81,796 |
2019-08-07 | 102.60 | 102.60 | 100.00 | 101.90 | 23,839 |
2019-08-06 | 100.20 | 104.20 | 100.00 | 101.00 | 87,555 |
2019-08-05 | 103.00 | 103.00 | 99.90 | 100.60 | 45,718 |
2019-08-02 | 107.60 | 107.60 | 101.40 | 104.30 | 105,394 |
2019-08-01 | 108.00 | 109.40 | 105.00 | 106.30 | 49,397 |
2019-07-31 | 111.00 | 111.80 | 105.00 | 106.10 | 197,679 |
2019-07-30 | 113.00 | 113.80 | 111.00 | 111.90 | 32,555 |
2019-07-29 | 115.40 | 115.40 | 113.40 | 113.90 | 38,585 |
2019-07-26 | 114.00 | 115.80 | 114.00 | 114.80 | 169,430 |
2019-07-25 | 112.80 | 114.00 | 111.00 | 112.30 | 8,005,909 |
2019-07-24 | 112.60 | 112.60 | 110.40 | 111.60 | 35,121 |
2019-07-23 | 113.60 | 114.00 | 110.40 | 111.40 | 54,549 |
2019-07-22 | 113.60 | 115.00 | 111.40 | 113.30 | 48,798 |
2019-07-19 | 107.00 | 115.80 | 107.00 | 112.50 | 9,414,144 |
2019-07-18 | 109.00 | 109.60 | 107.20 | 109.10 | 763,587 |
2019-07-17 | 112.40 | 113.00 | 109.40 | 110.50 | 172,345 |
2019-07-16 | 112.60 | 113.20 | 110.00 | 111.90 | 63,330 |
2019-07-15 | 114.20 | 114.80 | 111.00 | 112.20 | 58,259 |
2019-07-12 | 112.00 | 115.60 | 110.60 | 113.90 | 51,505 |
2019-07-11 | 110.80 | 114.40 | 110.80 | 114.10 | 122,872 |
2019-07-10 | 115.20 | 115.80 | 111.20 | 112.10 | 398,302 |
2019-07-09 | 114.80 | 116.80 | 113.40 | 116.00 | 59,736 |
2019-07-08 | 114.80 | 115.40 | 111.40 | 114.60 | 85,890 |
2019-07-05 | 117.40 | 118.20 | 114.00 | 114.40 | 24,792 |
2019-07-04 | 115.80 | 116.00 | 113.40 | 115.30 | 49,927 |
2019-07-03 | 119.00 | 119.60 | 115.00 | 115.90 | 190,045 |
2019-07-02 | 124.40 | 124.40 | 116.80 | 118.90 | 82,975 |
2019-07-01 | 123.00 | 123.60 | 120.60 | 121.50 | 289,027 |
2019-06-28 | 118.20 | 122.60 | 118.20 | 120.00 | 179,942 |
2019-06-27 | 117.00 | 119.00 | 113.80 | 115.40 | 310,390 |
2019-06-26 | 119.20 | 121.60 | 115.00 | 115.40 | 104,967 |
2019-06-25 | 118.00 | 119.80 | 115.20 | 116.10 | 16,616,501 |
2019-06-24 | 119.20 | 124.60 | 117.20 | 118.50 | 186,507 |
2019-06-21 | 130.00 | 130.00 | 119.00 | 126.60 | 169,107 |
2019-06-20 | 126.40 | 130.00 | 123.60 | 126.60 | 70,835 |
2019-06-19 | 131.20 | 134.00 | 120.60 | 122.10 | 223,867 |
2019-06-18 | 129.40 | 131.20 | 127.40 | 129.20 | 200,088 |
2019-06-17 | 130.60 | 131.40 | 127.40 | 129.00 | 271,135 |
2019-06-14 | 127.20 | 131.40 | 123.00 | 127.00 | 134,594 |
2019-06-13 | 124.20 | 125.80 | 122.20 | 124.10 | 123,272 |
2019-06-12 | 124.40 | 124.40 | 119.20 | 121.50 | 46,719 |
2019-06-11 | 123.60 | 125.00 | 121.80 | 123.20 | 53,504 |
2019-06-10 | 120.20 | 123.00 | 118.00 | 122.10 | 96,029 |
2019-06-07 | 121.00 | 125.00 | 120.00 | 120.30 | 67,330 |
2019-06-06 | 126.00 | 126.00 | 120.60 | 122.70 | 29,895 |
2019-06-05 | 126.20 | 128.00 | 123.40 | 123.90 | 43,100 |
2019-06-04 | 119.20 | 131.60 | 119.20 | 130.80 | 76,823 |
2019-06-03 | 120.80 | 124.60 | 116.20 | 116.20 | 101,769 |
2019-05-31 | 123.20 | 126.00 | 122.00 | 123.30 | 22,206 |
2019-05-30 | 125.00 | 127.80 | 124.00 | 123.30 | 26,645 |
2019-05-29 | 130.80 | 130.80 | 121.40 | 125.10 | 78,706 |
2019-05-28 | 123.80 | 134.80 | 122.20 | 130.40 | 296,852 |
2019-05-24 | 125.00 | 125.60 | 121.80 | 123.30 | 19,051 |
2019-05-23 | 124.80 | 127.00 | 121.20 | 123.50 | 64,574 |
2019-05-22 | 124.40 | 128.20 | 121.80 | 124.50 | 56,529 |
2019-05-21 | 127.40 | 129.60 | 124.40 | 127.30 | 12,552 |
2019-05-20 | 125.00 | 130.00 | 124.20 | 128.80 | 56,699 |
2019-05-17 | 128.80 | 128.80 | 124.20 | 126.30 | 81,581 |
2019-05-16 | 129.80 | 129.80 | 124.60 | 125.60 | 320,834 |
2019-05-15 | 128.40 | 128.80 | 125.40 | 126.10 | 54,436 |
2019-05-14 | 127.60 | 130.00 | 125.20 | 125.40 | 73,640 |
2019-05-13 | 125.00 | 126.80 | 124.40 | 125.60 | 47,578 |
2019-05-10 | 119.40 | 126.00 | 119.00 | 125.50 | 640,055 |
2019-05-09 | 118.00 | 120.40 | 117.00 | 119.10 | 28,272 |
2019-05-08 | 121.80 | 122.60 | 118.00 | 119.10 | 91,324 |
2019-05-07 | 125.20 | 125.20 | 117.60 | 121.00 | 67,514 |
2019-05-03 | 127.60 | 127.60 | 122.00 | 125.50 | 150,636 |
2019-05-02 | 128.00 | 128.00 | 122.80 | 125.30 | 219,426 |
2019-05-01 | 130.00 | 130.00 | 127.80 | 129.20 | 66,386 |
2019-04-30 | 129.00 | 130.00 | 128.40 | 128.90 | 1,833,847 |
2019-04-29 | 127.00 | 130.00 | 127.00 | 129.20 | 462,344 |
2019-04-26 | 127.80 | 128.00 | 126.40 | 126.60 | 59,324 |
2019-04-25 | 124.80 | 127.20 | 124.80 | 125.70 | 84,084 |
2019-04-24 | 128.00 | 128.00 | 124.40 | 126.20 | 19,101 |
2019-04-23 | 128.00 | 128.00 | 124.20 | 124.80 | 35,029 |
2019-04-18 | 125.00 | 128.40 | 125.00 | 126.60 | 47,278 |
2019-04-17 | 130.00 | 130.00 | 125.00 | 127.30 | 45,226 |
2019-04-16 | 130.00 | 130.00 | 128.00 | 129.40 | 75,029 |
2019-04-15 | 130.00 | 133.60 | 129.00 | 129.60 | 132,678 |
2019-04-12 | 132.00 | 132.00 | 129.00 | 130.80 | 120,965 |
2019-04-11 | 133.00 | 134.40 | 132.00 | 132.30 | 47,201 |
2019-04-10 | 135.00 | 135.00 | 131.60 | 133.00 | 58,664 |
2019-04-09 | 134.20 | 137.40 | 129.60 | 135.80 | 103,304 |
2019-04-08 | 127.60 | 134.80 | 127.40 | 131.50 | 139,784 |
2019-04-05 | 121.00 | 128.60 | 119.40 | 127.90 | 367,138 |
2019-04-04 | 120.40 | 123.20 | 120.00 | 121.30 | 22,910 |
2019-04-03 | 118.40 | 122.00 | 118.20 | 119.40 | 78,182 |
2019-04-02 | 123.20 | 123.20 | 117.80 | 121.30 | 44,775 |
2019-04-01 | 125.80 | 127.00 | 117.60 | 120.40 | 207,945 |
2019-03-29 | 117.80 | 124.80 | 115.60 | 123.80 | 2,000,831 |
2019-03-28 | 115.00 | 122.00 | 115.00 | 120.20 | 7,386,177 |