Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 111.80 | 111.80 | 111.40 | 111.60 | 2,721,776 |
2024-03-27 | 111.40 | 112.00 | 111.40 | 111.40 | 2,209,268 |
2024-03-26 | 111.60 | 112.40 | 111.20 | 112.40 | 2,722,930 |
2024-03-25 | 111.40 | 111.80 | 111.00 | 111.80 | 2,652,793 |
2024-03-22 | 111.20 | 112.40 | 111.20 | 112.40 | 2,713,807 |
2024-03-21 | 110.80 | 111.60 | 110.80 | 111.20 | 3,865,778 |
2024-03-20 | 109.80 | 110.60 | 109.80 | 110.40 | 4,312,794 |
2024-03-19 | 111.00 | 111.00 | 110.20 | 110.40 | 3,043,747 |
2024-03-18 | 110.00 | 111.00 | 109.40 | 111.00 | 1,694,637 |
2024-03-15 | 109.60 | 110.80 | 109.60 | 110.80 | 3,034,624 |
2024-03-14 | 110.40 | 111.60 | 110.20 | 110.20 | 3,065,978 |
2024-03-13 | 109.80 | 111.20 | 109.80 | 110.80 | 2,556,321 |
2024-03-12 | 110.60 | 111.00 | 109.80 | 111.00 | 2,163,828 |
2024-03-11 | 109.60 | 110.00 | 109.40 | 109.80 | 1,679,023 |
2024-03-08 | 109.40 | 110.60 | 109.20 | 110.60 | 2,460,309 |
2024-03-07 | 110.00 | 110.40 | 109.40 | 110.00 | 2,469,079 |
2024-03-06 | 109.40 | 110.20 | 109.40 | 110.20 | 2,275,145 |
2024-03-05 | 108.80 | 109.20 | 108.20 | 109.20 | 1,545,778 |
2024-03-04 | 108.00 | 108.80 | 108.00 | 108.80 | 2,321,836 |
2024-03-01 | 107.20 | 108.80 | 107.20 | 108.80 | 1,931,330 |
2024-02-29 | 106.20 | 107.80 | 106.20 | 107.40 | 3,380,035 |
2024-02-28 | 106.40 | 107.60 | 106.00 | 106.60 | 2,554,114 |
2024-02-27 | 107.40 | 107.40 | 106.00 | 107.00 | 2,277,083 |
2024-02-26 | 108.00 | 108.00 | 106.00 | 107.20 | 1,998,557 |
2024-02-23 | 108.00 | 108.00 | 106.60 | 107.20 | 2,310,188 |
2024-02-22 | 106.00 | 107.40 | 106.00 | 107.00 | 1,416,953 |
2024-02-21 | 105.40 | 106.00 | 105.20 | 106.00 | 2,088,292 |
2024-02-20 | 106.60 | 106.60 | 105.60 | 105.60 | 1,961,873 |
2024-02-19 | 106.20 | 106.80 | 106.00 | 106.40 | 1,781,278 |
2024-02-16 | 106.20 | 106.80 | 106.00 | 106.80 | 2,224,435 |
2024-02-15 | 105.60 | 106.20 | 105.60 | 106.00 | 2,679,253 |
2024-02-14 | 106.40 | 106.40 | 105.20 | 105.80 | 2,504,033 |
2024-02-13 | 106.60 | 106.60 | 104.80 | 105.20 | 1,796,124 |
2024-02-12 | 104.80 | 106.20 | 104.80 | 106.00 | 3,254,701 |
2024-02-09 | 105.00 | 106.00 | 105.00 | 105.60 | 1,571,290 |
2024-02-08 | 103.60 | 105.40 | 103.60 | 105.00 | 1,907,858 |
2024-02-07 | 104.20 | 105.00 | 104.20 | 104.20 | 1,970,681 |
2024-02-06 | 104.60 | 105.60 | 104.60 | 105.20 | 1,959,667 |
2024-02-05 | 103.00 | 104.60 | 103.00 | 104.40 | 2,674,362 |
2024-02-02 | 103.60 | 104.20 | 103.60 | 103.60 | 1,233,475 |
2024-02-01 | 103.20 | 104.40 | 103.20 | 103.20 | 1,772,022 |
2024-01-31 | 103.80 | 104.80 | 103.80 | 103.80 | 1,446,995 |
2024-01-30 | 103.60 | 104.60 | 103.40 | 104.40 | 2,135,471 |
2024-01-29 | 103.60 | 103.80 | 103.20 | 103.40 | 2,282,861 |
2024-01-26 | 102.60 | 103.60 | 102.60 | 103.60 | 2,120,900 |
2024-01-25 | 104.60 | 104.60 | 102.80 | 103.00 | 2,054,607 |
2024-01-24 | 103.20 | 104.20 | 103.20 | 103.60 | 1,300,132 |
2024-01-23 | 103.20 | 103.60 | 103.00 | 103.60 | 2,192,077 |
2024-01-22 | 103.40 | 103.60 | 103.20 | 103.20 | 1,398,246 |
2024-01-19 | 103.20 | 103.20 | 102.20 | 102.20 | 1,621,280 |
2024-01-18 | 101.40 | 102.60 | 101.20 | 102.20 | 1,824,950 |
2024-01-17 | 101.80 | 102.40 | 101.80 | 101.80 | 1,280,171 |
2024-01-16 | 103.00 | 103.80 | 102.40 | 103.20 | 824,098 |
2024-01-15 | 104.80 | 104.80 | 102.60 | 103.40 | 2,647,852 |
2024-01-12 | 102.80 | 103.80 | 102.80 | 103.40 | 1,496,808 |
2024-01-11 | 102.40 | 103.80 | 102.40 | 103.20 | 2,085,840 |
2024-01-10 | 102.60 | 103.40 | 101.20 | 103.00 | 1,583,643 |
2024-01-09 | 102.80 | 102.80 | 102.00 | 102.80 | 1,227,720 |
2024-01-08 | 102.20 | 102.20 | 101.40 | 102.00 | 1,256,476 |
2024-01-05 | 101.40 | 102.20 | 101.00 | 102.00 | 1,462,537 |
2024-01-04 | 101.60 | 102.00 | 101.20 | 102.00 | 1,364,991 |
2024-01-03 | 101.80 | 102.40 | 101.60 | 102.00 | 3,623,982 |
2024-01-02 | 102.20 | 102.60 | 101.80 | 102.20 | 2,236,872 |
2024-01-01 | 102.40 | 102.40 | 102.40 | 102.40 | 0 |
2023-12-29 | 101.40 | 102.40 | 101.40 | 102.40 | 290,094 |
2023-12-28 | 101.60 | 102.20 | 101.40 | 101.80 | 747,917 |
2023-12-27 | 101.80 | 101.80 | 101.00 | 101.00 | 1,139,619 |
2023-12-26 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
2023-12-25 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
2023-12-22 | 101.80 | 101.80 | 101.00 | 101.00 | 647,019 |
2023-12-21 | 100.60 | 101.40 | 100.60 | 101.40 | 1,210,757 |
2023-12-20 | 101.40 | 101.60 | 100.40 | 101.20 | 2,218,564 |
2023-12-19 | 100.60 | 100.80 | 100.60 | 100.60 | 1,574,777 |
2023-12-18 | 99.80 | 101.60 | 99.80 | 100.60 | 2,211,360 |
2023-12-15 | 101.00 | 101.00 | 100.20 | 101.00 | 2,882,759 |
2023-12-14 | 99.50 | 101.20 | 99.50 | 101.00 | 1,934,495 |
2023-12-13 | 99.20 | 100.20 | 99.20 | 100.20 | 1,573,162 |
2023-12-12 | 99.20 | 99.80 | 99.10 | 99.60 | 1,845,262 |
2023-12-11 | 98.30 | 99.40 | 98.30 | 99.30 | 1,656,034 |
2023-12-08 | 98.90 | 99.30 | 98.50 | 99.00 | 4,233,212 |
2023-12-07 | 98.60 | 99.20 | 98.60 | 99.00 | 1,610,502 |
2023-12-06 | 99.50 | 99.50 | 98.70 | 99.20 | 1,977,952 |
2023-12-05 | 98.30 | 99.00 | 98.00 | 98.90 | 1,088,638 |
2023-12-04 | 98.50 | 99.10 | 98.50 | 98.50 | 1,401,159 |
2023-12-01 | 98.90 | 99.30 | 98.70 | 99.00 | 1,465,177 |
2023-11-30 | 98.60 | 99.20 | 98.50 | 98.60 | 2,249,933 |
2023-11-29 | 98.70 | 99.20 | 98.70 | 99.20 | 1,178,939 |
2023-11-28 | 99.30 | 100.00 | 99.00 | 99.50 | 1,128,726 |
2023-11-27 | 100.20 | 100.20 | 99.60 | 99.90 | 865,081 |
2023-11-24 | 99.40 | 100.40 | 99.40 | 99.80 | 1,360,373 |
2023-11-23 | 101.40 | 101.60 | 100.20 | 100.20 | 881,559 |
2023-11-22 | 99.50 | 101.00 | 99.50 | 100.60 | 1,539,646 |
2023-11-21 | 101.20 | 101.80 | 100.00 | 100.00 | 1,002,992 |
2023-11-20 | 100.60 | 101.60 | 100.60 | 101.60 | 1,636,151 |
2023-11-17 | 99.90 | 102.00 | 99.90 | 102.00 | 1,834,000 |
2023-11-16 | 98.50 | 99.90 | 98.50 | 99.90 | 1,635,014 |
2023-11-15 | 99.40 | 100.60 | 99.40 | 99.90 | 2,192,505 |
2023-11-14 | 98.40 | 99.70 | 98.40 | 99.70 | 1,738,491 |
2023-11-13 | 97.90 | 98.80 | 97.90 | 98.80 | 1,277,856 |
2023-11-10 | 98.00 | 98.30 | 97.30 | 98.30 | 1,316,649 |
2023-11-09 | 97.50 | 98.90 | 97.50 | 98.40 | 1,654,456 |
2023-11-08 | 96.90 | 98.40 | 96.90 | 98.00 | 1,364,069 |
2023-11-07 | 96.70 | 97.50 | 96.70 | 97.40 | 1,280,275 |
2023-11-06 | 97.40 | 97.50 | 96.90 | 97.10 | 1,347,029 |
2023-11-03 | 97.00 | 97.40 | 96.70 | 97.30 | 967,811 |
2023-11-02 | 93.50 | 97.10 | 93.40 | 97.10 | 1,644,313 |
2023-11-01 | 93.30 | 94.70 | 93.10 | 94.60 | 1,363,013 |
2023-10-31 | 93.20 | 93.60 | 92.60 | 93.50 | 1,628,183 |
2023-10-30 | 92.60 | 93.20 | 92.60 | 92.30 | 1,838,342 |
2023-10-27 | 92.90 | 93.00 | 92.20 | 92.30 | 669,109 |
2023-10-26 | 93.60 | 93.60 | 92.50 | 93.00 | 1,721,473 |
2023-10-25 | 93.80 | 94.50 | 93.40 | 94.50 | 2,131,301 |
2023-10-24 | 92.80 | 94.20 | 92.80 | 94.20 | 2,587,944 |
2023-10-23 | 94.10 | 94.10 | 93.20 | 93.50 | 1,413,151 |
2023-10-20 | 95.00 | 95.40 | 94.10 | 94.10 | 927,403 |
2023-10-19 | 95.60 | 96.00 | 95.40 | 96.00 | 1,327,614 |
2023-10-18 | 96.20 | 96.80 | 96.00 | 96.10 | 1,711,799 |
2023-10-17 | 97.00 | 97.00 | 96.20 | 97.00 | 1,764,270 |
2023-10-16 | 95.80 | 96.50 | 95.60 | 96.50 | 1,972,169 |
2023-10-13 | 95.50 | 96.70 | 95.50 | 95.90 | 2,031,181 |
2023-10-12 | 96.00 | 97.50 | 96.00 | 97.40 | 2,346,238 |
2023-10-11 | 96.00 | 96.40 | 95.70 | 95.70 | 1,175,816 |
2023-10-10 | 96.50 | 96.50 | 95.70 | 96.40 | 950,085 |
2023-10-09 | 94.20 | 95.40 | 94.20 | 95.20 | 2,199,195 |
2023-10-06 | 94.80 | 95.20 | 94.30 | 95.20 | 1,903,868 |
2023-10-05 | 94.40 | 95.10 | 94.40 | 94.60 | 1,950,291 |
2023-10-04 | 95.00 | 95.30 | 94.50 | 94.70 | 1,740,112 |
2023-10-03 | 96.20 | 96.20 | 95.20 | 95.20 | 1,468,965 |
2023-10-02 | 95.60 | 96.80 | 95.60 | 95.90 | 2,419,500 |
2023-09-29 | 96.10 | 97.10 | 96.10 | 96.90 | 1,675,437 |
2023-09-28 | 97.40 | 97.40 | 95.70 | 96.50 | 1,207,255 |
2023-09-27 | 96.80 | 97.00 | 96.60 | 96.60 | 1,833,367 |
2023-09-26 | 97.30 | 97.30 | 96.50 | 96.70 | 1,635,831 |
2023-09-25 | 96.70 | 97.40 | 96.70 | 97.10 | 1,971,671 |
2023-09-22 | 96.60 | 98.00 | 96.60 | 97.90 | 2,138,245 |
2023-09-21 | 97.00 | 97.80 | 96.40 | 97.20 | 3,011,394 |
2023-09-20 | 98.00 | 99.20 | 98.00 | 98.00 | 2,907,529 |
2023-09-19 | 98.50 | 98.80 | 97.80 | 97.80 | 1,398,199 |
2023-09-18 | 98.20 | 98.70 | 98.10 | 98.20 | 960,316 |
2023-09-15 | 99.80 | 99.80 | 99.10 | 99.10 | 2,426,554 |
2023-09-14 | 97.30 | 99.90 | 96.70 | 99.90 | 2,724,151 |
2023-09-13 | 97.60 | 97.80 | 97.40 | 97.60 | 1,870,710 |
2023-09-12 | 97.10 | 97.90 | 97.10 | 97.90 | 2,304,281 |
2023-09-11 | 97.40 | 97.70 | 97.40 | 97.60 | 1,883,409 |
2023-09-08 | 97.00 | 97.50 | 96.60 | 97.40 | 1,002,172 |
2023-09-07 | 96.50 | 97.60 | 96.50 | 97.50 | 2,074,912 |
2023-09-06 | 96.00 | 97.60 | 96.00 | 97.50 | 1,612,483 |
2023-09-05 | 97.60 | 97.70 | 96.90 | 97.50 | 1,280,703 |
2023-09-04 | 97.90 | 97.90 | 97.10 | 97.20 | 1,791,052 |
2023-09-01 | 97.50 | 97.50 | 96.80 | 97.00 | 3,222,354 |
2023-08-31 | 96.70 | 97.40 | 96.70 | 97.40 | 2,161,010 |
2023-08-30 | 97.20 | 97.70 | 97.00 | 97.30 | 1,835,240 |
2023-08-29 | 95.80 | 97.30 | 95.80 | 97.10 | 1,957,121 |
2023-08-28 | 95.50 | 95.50 | 95.50 | 95.50 | 0 |
2023-08-25 | 95.40 | 95.70 | 95.20 | 95.50 | 1,056,442 |
2023-08-24 | 95.70 | 96.90 | 95.50 | 95.50 | 821,315 |
2023-08-23 | 95.50 | 96.10 | 95.40 | 96.10 | 1,396,416 |
2023-08-22 | 94.70 | 95.50 | 94.70 | 95.20 | 1,330,940 |
2023-08-21 | 95.00 | 95.00 | 94.50 | 94.50 | 1,571,106 |
2023-08-18 | 95.00 | 95.00 | 93.80 | 94.20 | 1,262,462 |
2023-08-17 | 96.20 | 96.20 | 95.50 | 95.60 | 2,341,285 |
2023-08-16 | 97.00 | 97.40 | 96.30 | 96.50 | 1,415,109 |
2023-08-15 | 98.40 | 98.40 | 96.90 | 96.90 | 1,916,906 |
2023-08-14 | 97.40 | 98.00 | 97.40 | 97.80 | 1,165,456 |
2023-08-11 | 98.40 | 98.40 | 97.80 | 97.90 | 1,291,417 |
2023-08-10 | 98.60 | 99.30 | 98.30 | 98.60 | 1,389,587 |
2023-08-09 | 98.50 | 98.70 | 98.30 | 98.60 | 1,534,960 |
2023-08-08 | 98.60 | 98.60 | 98.00 | 98.00 | 1,230,115 |
2023-08-07 | 98.00 | 98.70 | 98.00 | 98.40 | 1,621,593 |
2023-08-04 | 99.00 | 99.30 | 98.70 | 99.10 | 2,230,140 |
2023-08-03 | 98.80 | 99.20 | 98.30 | 98.60 | 1,898,993 |
2023-08-02 | 99.50 | 99.70 | 98.60 | 99.40 | 1,525,406 |
2023-08-01 | 100.60 | 100.60 | 99.90 | 100.60 | 1,762,396 |
2023-07-31 | 100.00 | 100.40 | 99.50 | 100.40 | 1,993,825 |
2023-07-28 | 100.00 | 100.40 | 99.80 | 100.40 | 2,109,392 |
2023-07-27 | 100.00 | 100.20 | 99.70 | 100.20 | 7,272,297 |
2023-07-26 | 100.00 | 100.20 | 98.70 | 100.20 | 2,357,375 |
2023-07-25 | 100.60 | 100.80 | 100.00 | 100.20 | 2,722,485 |
2023-07-24 | 98.20 | 100.40 | 98.20 | 100.40 | 1,400,543 |
2023-07-21 | 98.40 | 101.00 | 98.40 | 100.60 | 1,227,262 |
2023-07-20 | 99.40 | 100.80 | 99.40 | 100.80 | 1,981,402 |
2023-07-19 | 98.20 | 100.80 | 98.20 | 100.80 | 2,704,593 |
2023-07-18 | 96.80 | 97.80 | 96.80 | 97.80 | 1,844,557 |
2023-07-17 | 96.30 | 97.40 | 96.20 | 97.00 | 955,302 |
2023-07-14 | 97.20 | 97.70 | 97.00 | 97.30 | 1,221,166 |
2023-07-13 | 97.20 | 98.00 | 97.20 | 97.90 | 760,516 |
2023-07-12 | 97.30 | 98.00 | 97.00 | 97.80 | 1,457,262 |
2023-07-11 | 97.00 | 97.00 | 96.50 | 96.60 | 1,991,622 |
2023-07-10 | 96.10 | 96.80 | 95.80 | 96.80 | 2,162,912 |
2023-07-07 | 96.00 | 96.20 | 95.20 | 96.20 | 1,515,205 |
2023-07-06 | 97.70 | 97.70 | 95.40 | 95.40 | 2,334,465 |
2023-07-05 | 98.00 | 98.60 | 97.70 | 98.40 | 2,211,125 |
2023-07-04 | 98.10 | 98.50 | 97.90 | 98.50 | 1,696,197 |
2023-07-03 | 97.40 | 98.40 | 97.40 | 98.20 | 2,599,372 |
2023-06-30 | 97.20 | 98.00 | 97.20 | 98.00 | 1,034,109 |
2023-06-29 | 97.20 | 97.60 | 96.80 | 97.30 | 1,558,710 |
2023-06-28 | 95.10 | 97.70 | 95.10 | 97.60 | 1,480,933 |
2023-06-27 | 95.90 | 95.90 | 95.30 | 95.50 | 2,030,214 |
2023-06-26 | 96.20 | 96.20 | 94.00 | 95.00 | 1,827,141 |
2023-06-23 | 97.50 | 97.50 | 94.90 | 94.90 | 2,051,902 |
2023-06-22 | 98.20 | 98.20 | 96.60 | 96.60 | 1,626,438 |
2023-06-21 | 97.50 | 98.10 | 97.40 | 97.40 | 1,467,549 |
2023-06-20 | 98.00 | 98.30 | 97.60 | 98.20 | 1,636,499 |
2023-06-19 | 99.00 | 99.00 | 98.30 | 98.30 | 1,029,229 |
2023-06-16 | 100.40 | 100.40 | 99.00 | 99.80 | 1,830,914 |
2023-06-15 | 100.60 | 100.60 | 99.00 | 99.60 | 1,307,141 |
2023-06-14 | 100.60 | 100.60 | 99.80 | 100.00 | 2,110,940 |
2023-06-13 | 100.00 | 100.40 | 99.60 | 100.00 | 1,463,756 |
2023-06-12 | 99.90 | 99.90 | 98.30 | 99.50 | 1,704,789 |
2023-06-09 | 98.60 | 99.60 | 98.40 | 99.10 | 1,137,067 |
2023-06-08 | 99.00 | 99.20 | 98.80 | 98.90 | 1,338,383 |
2023-06-07 | 99.00 | 99.80 | 99.00 | 99.30 | 1,395,982 |
2023-06-06 | 100.20 | 100.40 | 99.20 | 100.40 | 631,258 |
2023-06-05 | 100.40 | 101.20 | 99.70 | 99.70 | 699,866 |
2023-06-02 | 98.00 | 99.90 | 98.00 | 99.90 | 959,852 |
2023-06-01 | 98.00 | 98.50 | 97.20 | 97.50 | 1,832,488 |
2023-05-31 | 97.40 | 98.10 | 97.40 | 97.50 | 2,220,230 |
2023-05-30 | 99.50 | 99.50 | 97.80 | 97.80 | 1,934,344 |
2023-05-29 | 99.30 | 99.30 | 99.30 | 99.30 | 0 |
2023-05-26 | 97.90 | 99.60 | 97.80 | 99.30 | 1,037,192 |
2023-05-25 | 98.50 | 98.50 | 97.90 | 97.90 | 1,556,457 |
2023-05-24 | 98.60 | 98.80 | 98.00 | 98.40 | 1,749,321 |
2023-05-23 | 99.10 | 100.40 | 99.10 | 99.70 | 1,489,781 |
2023-05-22 | 100.40 | 100.60 | 100.40 | 100.40 | 1,489,964 |
2023-05-19 | 100.60 | 101.00 | 100.20 | 100.20 | 1,353,154 |
2023-05-18 | 99.90 | 100.80 | 99.90 | 100.40 | 1,165,508 |
2023-05-17 | 99.20 | 100.00 | 98.50 | 99.50 | 1,398,138 |
2023-05-16 | 99.00 | 100.00 | 98.70 | 100.00 | 1,100,918 |
2023-05-15 | 100.20 | 100.60 | 99.60 | 99.70 | 1,226,123 |
2023-05-12 | 99.70 | 100.00 | 99.60 | 99.70 | 1,233,017 |
2023-05-11 | 99.00 | 100.20 | 99.00 | 100.00 | 993,668 |
2023-05-10 | 99.40 | 99.70 | 99.00 | 99.30 | 1,676,975 |
2023-05-09 | 99.80 | 100.20 | 99.50 | 99.60 | 2,525,246 |
2023-05-08 | 100.40 | 100.40 | 100.40 | 100.40 | 0 |
2023-05-05 | 100.00 | 100.40 | 99.90 | 100.40 | 1,235,094 |
2023-05-04 | 99.80 | 100.20 | 99.60 | 99.90 | 1,613,724 |
2023-05-03 | 100.40 | 100.60 | 99.80 | 100.40 | 2,414,444 |
2023-05-02 | 100.20 | 100.80 | 99.40 | 99.40 | 1,689,288 |
2023-05-01 | 100.60 | 100.60 | 100.60 | 100.60 | 0 |
2023-04-28 | 100.60 | 100.80 | 100.20 | 100.60 | 1,712,758 |
2023-04-27 | 100.20 | 100.80 | 100.20 | 100.20 | 1,485,300 |
2023-04-26 | 101.40 | 101.40 | 100.80 | 101.20 | 1,469,270 |
2023-04-25 | 102.00 | 102.40 | 101.80 | 101.80 | 1,327,065 |
2023-04-24 | 103.00 | 103.00 | 102.00 | 102.00 | 2,691,069 |
2023-04-21 | 103.00 | 103.00 | 102.40 | 102.80 | 3,129,145 |
2023-04-20 | 102.00 | 102.60 | 102.00 | 102.60 | 1,838,501 |
2023-04-19 | 101.80 | 102.60 | 101.40 | 102.60 | 1,378,010 |
2023-04-18 | 102.00 | 102.80 | 102.00 | 102.60 | 1,771,482 |
2023-04-17 | 102.00 | 102.80 | 102.00 | 102.60 | 2,172,326 |
2023-04-14 | 101.20 | 102.80 | 101.20 | 102.20 | 1,925,972 |
2023-04-13 | 101.00 | 102.00 | 100.80 | 102.00 | 1,545,093 |
2023-04-12 | 100.20 | 102.00 | 100.20 | 101.20 | 3,087,293 |
2023-04-11 | 100.40 | 101.00 | 100.40 | 101.00 | 2,447,438 |
2023-04-10 | 100.60 | 100.60 | 100.60 | 100.60 | 0 |
2023-04-07 | 100.60 | 100.60 | 100.60 | 100.60 | 0 |
2023-04-06 | 99.70 | 100.80 | 99.60 | 100.60 | 2,739,579 |
2023-04-05 | 99.80 | 100.80 | 99.80 | 100.00 | 1,920,869 |
2023-04-04 | 102.00 | 102.00 | 100.40 | 100.40 | 2,019,675 |
2023-04-03 | 101.20 | 101.40 | 100.80 | 101.20 | 3,097,082 |
2023-03-31 | 100.40 | 101.00 | 100.00 | 101.00 | 2,029,659 |
2023-03-30 | 101.00 | 101.00 | 100.20 | 100.80 | 2,442,153 |
2023-03-29 | 99.90 | 100.00 | 99.10 | 99.80 | 2,735,222 |
2023-03-28 | 98.90 | 99.60 | 98.50 | 99.00 | 2,675,115 |
2023-03-27 | 99.10 | 99.60 | 98.60 | 99.00 | 1,899,066 |
2023-03-24 | 99.70 | 99.70 | 97.80 | 98.80 | 1,412,918 |
2023-03-23 | 99.30 | 99.70 | 98.80 | 99.30 | 1,549,788 |
2023-03-22 | 98.90 | 100.00 | 98.70 | 100.00 | 1,811,883 |
2023-03-21 | 98.50 | 100.00 | 98.50 | 100.00 | 1,251,590 |
2023-03-20 | 98.00 | 99.40 | 97.80 | 98.70 | 1,503,289 |
2023-03-17 | 98.00 | 100.60 | 98.00 | 99.40 | 2,977,417 |
2023-03-16 | 99.10 | 100.20 | 98.60 | 100.20 | 2,100,314 |
2023-03-15 | 100.00 | 100.00 | 97.30 | 98.50 | 2,918,281 |
2023-03-14 | 97.90 | 100.20 | 97.70 | 99.80 | 2,929,971 |
2023-03-13 | 100.60 | 100.60 | 98.60 | 99.00 | 2,475,064 |
2023-03-10 | 101.00 | 101.20 | 100.00 | 100.40 | 2,028,703 |
2023-03-09 | 103.60 | 103.60 | 102.00 | 103.40 | 3,265,763 |
2023-03-08 | 103.40 | 104.00 | 103.00 | 103.80 | 3,328,419 |
2023-03-07 | 103.80 | 104.40 | 103.40 | 103.80 | 3,739,916 |
2023-03-06 | 103.80 | 104.80 | 103.60 | 104.40 | 1,361,180 |
2023-03-03 | 103.40 | 104.20 | 103.40 | 104.00 | 1,661,073 |
2023-03-02 | 103.40 | 103.80 | 102.80 | 103.20 | 1,523,383 |
2023-03-01 | 102.40 | 104.20 | 102.40 | 103.20 | 2,137,438 |
2023-02-28 | 104.00 | 104.00 | 101.80 | 102.00 | 2,061,818 |
2023-02-27 | 102.60 | 104.00 | 102.60 | 103.40 | 1,541,207 |
2023-02-24 | 104.00 | 104.00 | 102.40 | 102.80 | 1,066,665 |
2023-02-23 | 103.40 | 103.60 | 103.00 | 103.60 | 1,975,574 |
2023-02-22 | 102.80 | 103.00 | 102.00 | 102.80 | 2,038,186 |
2023-02-21 | 105.00 | 105.00 | 103.00 | 103.40 | 2,868,321 |
2023-02-20 | 105.20 | 105.20 | 104.60 | 105.00 | 1,912,771 |
2023-02-17 | 104.00 | 105.80 | 104.00 | 105.00 | 1,918,166 |
2023-02-16 | 107.00 | 107.00 | 105.60 | 106.00 | 890,287 |
2023-02-15 | 105.60 | 106.60 | 105.40 | 106.40 | 1,226,886 |
2023-02-14 | 105.00 | 105.80 | 105.00 | 105.40 | 2,031,435 |
2023-02-13 | 105.00 | 106.00 | 105.00 | 106.00 | 1,757,749 |
2023-02-10 | 105.20 | 105.20 | 104.40 | 105.00 | 940,559 |
2023-02-09 | 106.00 | 106.60 | 105.80 | 105.80 | 2,146,881 |
2023-02-08 | 105.20 | 106.80 | 105.20 | 106.00 | 2,716,467 |
2023-02-07 | 106.60 | 106.60 | 105.20 | 105.80 | 1,557,665 |
2023-02-06 | 106.00 | 106.40 | 105.00 | 106.20 | 1,214,593 |
2023-02-03 | 105.00 | 107.00 | 105.00 | 106.80 | 1,890,214 |
2023-02-02 | 103.40 | 106.80 | 103.40 | 106.80 | 3,066,443 |
2023-02-01 | 102.80 | 104.00 | 102.80 | 103.40 | 1,919,143 |
2023-01-31 | 103.00 | 103.00 | 101.80 | 102.80 | 2,621,667 |
2023-01-30 | 103.40 | 103.40 | 102.40 | 102.80 | 1,133,450 |
2023-01-27 | 102.60 | 103.60 | 102.60 | 103.60 | 2,049,378 |
2023-01-26 | 104.00 | 104.00 | 102.80 | 103.00 | 1,611,058 |
2023-01-25 | 103.20 | 103.20 | 102.20 | 103.00 | 1,192,800 |
2023-01-24 | 102.80 | 103.20 | 102.40 | 102.80 | 2,399,905 |
2023-01-23 | 102.00 | 103.40 | 101.60 | 102.80 | 1,496,593 |
2023-01-20 | 100.60 | 102.00 | 100.60 | 102.00 | 1,314,790 |
2023-01-19 | 102.40 | 102.40 | 100.60 | 100.60 | 1,588,957 |
2023-01-18 | 101.60 | 103.40 | 101.60 | 102.40 | 2,113,941 |
2023-01-17 | 103.60 | 103.60 | 102.60 | 103.00 | 2,042,166 |
2023-01-16 | 103.20 | 103.80 | 102.80 | 103.80 | 1,355,846 |
2023-01-13 | 102.60 | 103.20 | 102.20 | 103.20 | 1,764,625 |
2023-01-12 | 101.60 | 102.80 | 101.60 | 102.60 | 1,824,360 |
2023-01-11 | 100.20 | 102.40 | 100.20 | 102.00 | 2,175,003 |
2023-01-10 | 100.60 | 101.20 | 100.60 | 101.00 | 1,120,912 |
2023-01-09 | 101.40 | 101.60 | 100.40 | 101.00 | 1,281,534 |
2023-01-06 | 101.40 | 101.40 | 100.20 | 101.20 | 1,088,274 |
2023-01-05 | 101.20 | 101.80 | 100.40 | 101.00 | 932,722 |
2023-01-04 | 100.40 | 101.00 | 100.20 | 100.60 | 1,104,642 |
2023-01-03 | 100.80 | 101.60 | 100.00 | 100.60 | 1,288,901 |
2023-01-02 | 99.00 | 99.00 | 99.00 | 99.00 | 0 |
2022-12-30 | 99.60 | 100.00 | 99.00 | 99.00 | 421,895 |
2022-12-29 | 99.20 | 100.20 | 98.40 | 99.90 | 500,582 |
2022-12-28 | 99.40 | 99.50 | 99.00 | 99.20 | 556,791 |
2022-12-27 | 99.10 | 99.10 | 99.10 | 99.10 | 0 |
2022-12-26 | 99.10 | 99.10 | 99.10 | 99.10 | 0 |
2022-12-23 | 99.70 | 99.70 | 99.00 | 99.10 | 233,069 |
2022-12-22 | 99.20 | 99.90 | 98.70 | 99.00 | 1,793,011 |
2022-12-21 | 98.00 | 99.70 | 98.00 | 98.80 | 2,476,671 |
2022-12-20 | 97.00 | 98.10 | 96.80 | 97.80 | 1,689,130 |
2022-12-19 | 98.80 | 98.80 | 97.10 | 98.20 | 2,283,756 |
2022-12-16 | 98.30 | 98.30 | 97.80 | 97.90 | 3,927,876 |
2022-12-15 | 100.60 | 100.60 | 98.20 | 98.60 | 1,398,277 |
2022-12-14 | 99.90 | 100.40 | 99.30 | 100.20 | 1,709,933 |
2022-12-13 | 100.60 | 101.40 | 99.20 | 100.60 | 3,103,561 |
2022-12-12 | 99.30 | 99.30 | 98.50 | 99.00 | 1,212,167 |
2022-12-09 | 99.40 | 99.60 | 99.00 | 99.40 | 1,906,287 |
2022-12-08 | 98.70 | 99.70 | 98.30 | 99.40 | 2,444,547 |
2022-12-07 | 99.50 | 100.00 | 98.60 | 98.60 | 4,803,589 |
2022-12-06 | 102.00 | 102.00 | 99.70 | 99.70 | 2,299,808 |
2022-12-05 | 102.00 | 102.20 | 101.40 | 101.80 | 1,396,431 |
2022-12-02 | 101.00 | 102.60 | 101.00 | 101.20 | 1,541,724 |
2022-12-01 | 103.00 | 103.60 | 102.00 | 102.60 | 1,467,540 |
2022-11-30 | 102.00 | 102.40 | 101.80 | 102.40 | 1,507,074 |
2022-11-29 | 102.00 | 102.60 | 101.00 | 101.00 | 1,019,193 |
2022-11-28 | 101.20 | 102.40 | 100.80 | 102.20 | 1,579,705 |
2022-11-25 | 101.20 | 102.20 | 101.00 | 102.00 | 1,235,548 |
2022-11-24 | 100.80 | 102.20 | 100.80 | 101.80 | 1,295,001 |
2022-11-23 | 103.00 | 103.00 | 101.80 | 102.00 | 772,588 |
2022-11-22 | 101.40 | 102.40 | 100.60 | 102.20 | 1,290,392 |
2022-11-21 | 100.00 | 102.20 | 100.00 | 102.20 | 1,747,728 |
2022-11-18 | 100.00 | 101.80 | 100.00 | 101.00 | 1,140,256 |
2022-11-17 | 100.00 | 101.60 | 100.00 | 100.80 | 1,090,905 |
2022-11-16 | 103.40 | 103.40 | 100.80 | 102.00 | 1,129,145 |
2022-11-15 | 101.40 | 103.20 | 101.40 | 103.20 | 1,082,852 |
2022-11-14 | 102.60 | 103.80 | 101.40 | 103.80 | 975,180 |
2022-11-11 | 102.00 | 105.00 | 102.00 | 103.20 | 1,854,666 |
2022-11-10 | 97.70 | 101.80 | 97.70 | 101.20 | 1,484,300 |
2022-11-09 | 98.00 | 99.40 | 97.20 | 99.00 | 874,979 |
2022-11-08 | 97.80 | 99.00 | 97.00 | 98.50 | 4,199,829 |
2022-11-07 | 98.00 | 98.80 | 97.20 | 97.80 | 1,171,132 |
2022-11-04 | 97.10 | 99.20 | 97.00 | 98.30 | 818,951 |
2022-11-03 | 97.00 | 97.50 | 96.10 | 97.40 | 1,014,024 |
2022-11-02 | 99.00 | 99.00 | 96.60 | 97.10 | 1,103,784 |
2022-11-01 | 96.80 | 98.50 | 96.60 | 96.60 | 1,511,107 |
2022-10-31 | 96.40 | 96.70 | 96.00 | 96.60 | 1,384,655 |
2022-10-28 | 95.00 | 96.50 | 95.00 | 96.50 | 689,040 |
2022-10-27 | 98.00 | 98.00 | 96.20 | 96.20 | 554,821 |
2022-10-26 | 96.00 | 98.00 | 95.30 | 98.00 | 1,032,224 |
2022-10-25 | 97.00 | 97.00 | 95.10 | 96.20 | 1,957,184 |
2022-10-24 | 95.50 | 95.70 | 94.00 | 95.40 | 983,303 |
2022-10-21 | 94.00 | 95.60 | 93.40 | 95.10 | 972,233 |
2022-10-20 | 95.00 | 96.00 | 94.60 | 95.40 | 1,095,642 |
2022-10-19 | 97.50 | 97.50 | 94.80 | 95.00 | 1,389,428 |
2022-10-18 | 95.30 | 97.00 | 95.20 | 96.60 | 1,233,210 |
2022-10-17 | 94.80 | 95.60 | 94.00 | 95.60 | 2,330,468 |
2022-10-14 | 93.10 | 95.50 | 93.10 | 94.00 | 1,254,018 |
2022-10-13 | 94.40 | 94.40 | 90.90 | 93.00 | 2,000,293 |
2022-10-12 | 94.10 | 94.90 | 93.00 | 93.50 | 1,606,209 |
2022-10-11 | 95.80 | 95.80 | 93.70 | 94.60 | 1,141,022 |
2022-10-10 | 95.50 | 95.90 | 95.10 | 95.60 | 1,663,305 |
2022-10-07 | 99.00 | 99.00 | 96.10 | 96.10 | 1,864,663 |
2022-10-06 | 97.90 | 99.00 | 97.80 | 98.90 | 1,208,157 |
2022-10-05 | 98.60 | 98.60 | 97.30 | 97.90 | 914,220 |
2022-10-04 | 95.50 | 98.60 | 95.50 | 97.90 | 1,168,132 |
2022-10-03 | 95.00 | 95.40 | 92.80 | 94.70 | 1,060,039 |
2022-09-30 | 95.50 | 96.10 | 94.20 | 95.90 | 2,305,004 |
2022-09-29 | 96.90 | 97.20 | 93.80 | 94.80 | 4,063,691 |
2022-09-28 | 97.00 | 97.30 | 95.20 | 97.30 | 2,914,191 |
2022-09-27 | 100.80 | 100.80 | 97.00 | 97.00 | 2,841,757 |
2022-09-26 | 99.60 | 100.80 | 98.70 | 99.00 | 1,276,265 |
2022-09-23 | 101.40 | 101.40 | 99.20 | 100.40 | 1,081,897 |
2022-09-22 | 102.20 | 102.20 | 100.20 | 100.80 | 1,008,278 |
2022-09-21 | 103.00 | 103.20 | 102.00 | 103.20 | 1,135,076 |
2022-09-20 | 102.40 | 103.20 | 101.00 | 102.20 | 1,096,627 |
2022-09-19 | 101.80 | 101.80 | 101.80 | 101.80 | 0 |
2022-09-16 | 101.60 | 102.40 | 101.00 | 101.80 | 2,291,118 |
2022-09-15 | 101.60 | 103.00 | 101.60 | 101.60 | 1,897,692 |
2022-09-14 | 101.00 | 102.20 | 101.00 | 102.00 | 1,553,249 |
2022-09-13 | 105.60 | 106.20 | 102.60 | 102.60 | 2,380,893 |
2022-09-12 | 104.00 | 105.00 | 103.40 | 104.80 | 1,844,056 |
2022-09-09 | 103.00 | 104.40 | 102.80 | 104.20 | 1,233,774 |
2022-09-08 | 102.20 | 103.00 | 101.60 | 102.20 | 1,709,727 |
2022-09-07 | 101.40 | 102.00 | 100.80 | 101.60 | 1,318,345 |
2022-09-06 | 101.20 | 102.60 | 100.60 | 101.60 | 1,838,727 |
2022-09-05 | 102.80 | 102.80 | 100.80 | 100.80 | 1,095,765 |
2022-09-02 | 101.00 | 104.00 | 101.00 | 103.20 | 1,235,211 |
2022-09-01 | 102.00 | 103.40 | 101.80 | 101.80 | 1,708,349 |
2022-08-31 | 105.00 | 105.00 | 103.00 | 103.60 | 869,087 |
2022-08-30 | 105.60 | 105.80 | 103.00 | 104.00 | 1,207,321 |
2022-08-29 | 105.60 | 105.60 | 105.60 | 105.60 | 0 |
2022-08-26 | 106.00 | 106.40 | 105.20 | 105.60 | 809,738 |
2022-08-25 | 106.00 | 106.00 | 104.80 | 105.40 | 720,636 |
2022-08-24 | 105.80 | 105.80 | 104.40 | 105.20 | 1,226,519 |
2022-08-23 | 106.00 | 106.00 | 104.80 | 105.00 | 2,781,087 |
2022-08-22 | 106.00 | 106.40 | 105.00 | 105.40 | 1,096,666 |
2022-08-19 | 107.60 | 107.60 | 106.20 | 106.20 | 651,643 |
2022-08-18 | 106.40 | 107.40 | 106.40 | 107.20 | 641,354 |
2022-08-17 | 108.00 | 108.20 | 106.60 | 106.80 | 864,531 |
2022-08-16 | 109.00 | 109.00 | 107.60 | 107.80 | 616,806 |
2022-08-15 | 107.40 | 108.40 | 107.40 | 108.20 | 916,761 |
2022-08-12 | 108.00 | 108.00 | 107.00 | 107.60 | 1,266,138 |
2022-08-11 | 106.00 | 107.40 | 106.00 | 106.20 | 1,019,117 |
2022-08-10 | 105.40 | 106.40 | 105.00 | 106.20 | 786,718 |
2022-08-09 | 106.00 | 106.00 | 104.60 | 105.00 | 865,410 |
2022-08-08 | 105.20 | 106.60 | 105.20 | 106.00 | 590,158 |
2022-08-05 | 106.40 | 106.60 | 105.40 | 106.00 | 855,699 |
2022-08-04 | 105.80 | 106.00 | 105.00 | 105.60 | 2,118,718 |
2022-08-03 | 103.60 | 105.40 | 103.60 | 105.40 | 827,266 |
2022-08-02 | 105.20 | 105.20 | 103.60 | 103.60 | 640,551 |
2022-08-01 | 105.20 | 105.80 | 104.00 | 104.60 | 668,784 |
2022-07-29 | 103.20 | 106.20 | 103.20 | 105.60 | 1,693,619 |
2022-07-28 | 104.80 | 105.00 | 103.40 | 105.00 | 770,447 |
2022-07-27 | 103.00 | 105.00 | 103.00 | 105.00 | 794,813 |
2022-07-26 | 105.40 | 105.40 | 103.00 | 103.60 | 858,083 |
2022-07-25 | 104.80 | 105.00 | 103.60 | 104.40 | 847,408 |
2022-07-22 | 104.00 | 106.20 | 104.00 | 104.80 | 2,373,555 |
2022-07-21 | 104.60 | 105.40 | 103.60 | 105.20 | 826,537 |
2022-07-20 | 101.60 | 103.80 | 101.60 | 103.60 | 1,475,585 |
2022-07-19 | 101.00 | 101.80 | 100.40 | 101.80 | 1,284,620 |
2022-07-18 | 102.60 | 102.60 | 100.60 | 100.60 | 1,024,893 |
2022-07-15 | 101.40 | 101.40 | 100.00 | 101.20 | 750,743 |
2022-07-14 | 101.60 | 101.60 | 98.20 | 99.00 | 730,939 |
2022-07-13 | 101.80 | 101.80 | 99.20 | 99.60 | 602,804 |
2022-07-12 | 102.00 | 102.00 | 100.20 | 101.80 | 607,193 |
2022-07-11 | 100.00 | 101.20 | 99.20 | 101.20 | 750,942 |
2022-07-08 | 99.10 | 101.20 | 99.10 | 101.00 | 1,123,497 |
2022-07-07 | 99.30 | 101.60 | 99.30 | 101.60 | 2,244,646 |
2022-07-06 | 98.00 | 100.20 | 98.00 | 99.60 | 2,226,982 |
2022-07-05 | 100.40 | 100.40 | 97.60 | 98.20 | 1,198,900 |
2022-07-04 | 98.60 | 99.40 | 98.50 | 98.70 | 510,918 |
2022-07-01 | 98.00 | 100.20 | 97.60 | 98.60 | 1,082,650 |
2022-06-30 | 98.90 | 98.90 | 96.80 | 98.90 | 1,340,052 |
2022-06-29 | 101.00 | 101.00 | 99.00 | 99.20 | 686,838 |
2022-06-28 | 100.80 | 101.60 | 100.00 | 100.80 | 1,049,717 |
2022-06-27 | 99.30 | 101.40 | 99.30 | 100.40 | 1,229,006 |
2022-06-24 | 96.00 | 99.50 | 96.00 | 99.20 | 1,636,241 |
2022-06-23 | 96.70 | 97.30 | 95.80 | 96.80 | 975,606 |
2022-06-22 | 96.30 | 97.90 | 95.30 | 96.70 | 1,315,603 |
2022-06-21 | 97.90 | 97.90 | 96.50 | 97.50 | 1,432,341 |
2022-06-20 | 97.50 | 97.50 | 96.70 | 97.40 | 1,214,086 |
2022-06-17 | 96.20 | 97.20 | 95.00 | 96.10 | 1,797,009 |
2022-06-16 | 99.40 | 99.40 | 95.50 | 95.50 | 3,236,994 |
2022-06-15 | 99.80 | 100.00 | 99.10 | 99.20 | 1,346,832 |
2022-06-14 | 99.00 | 99.80 | 98.10 | 99.30 | 2,534,906 |
2022-06-13 | 99.00 | 99.70 | 97.80 | 99.30 | 1,335,852 |
2022-06-10 | 102.00 | 102.40 | 100.00 | 100.40 | 1,683,467 |
2022-06-09 | 104.40 | 104.40 | 102.40 | 102.40 | 1,326,912 |
2022-06-08 | 104.00 | 104.60 | 103.20 | 103.80 | 915,958 |
2022-06-07 | 106.00 | 106.00 | 103.20 | 103.60 | 1,912,489 |
2022-06-06 | 105.80 | 106.60 | 104.00 | 104.60 | 1,566,174 |
2022-06-03 | 103.80 | 103.80 | 103.80 | 103.80 | 0 |
2022-06-02 | 103.80 | 103.80 | 103.80 | 103.80 | 0 |
2022-06-01 | 103.40 | 105.00 | 103.00 | 103.80 | 1,294,089 |
2022-05-31 | 104.60 | 104.60 | 103.20 | 104.00 | 1,468,764 |
2022-05-30 | 104.00 | 105.40 | 104.00 | 104.60 | 1,116,153 |
2022-05-27 | 102.00 | 104.20 | 102.00 | 103.60 | 528,238 |
2022-05-26 | 101.80 | 103.00 | 100.80 | 103.00 | 831,988 |
2022-05-25 | 100.60 | 101.80 | 100.00 | 101.20 | 1,298,422 |
2022-05-24 | 101.20 | 101.60 | 99.00 | 99.90 | 1,419,379 |
2022-05-23 | 101.60 | 102.80 | 100.40 | 102.80 | 1,140,334 |
2022-05-20 | 100.80 | 102.00 | 100.60 | 100.60 | 1,280,577 |
2022-05-19 | 101.60 | 101.60 | 97.80 | 100.20 | 1,908,921 |
2022-05-18 | 101.00 | 103.40 | 101.00 | 102.40 | 1,386,496 |
2022-05-17 | 100.00 | 102.00 | 100.00 | 101.20 | 1,701,577 |
2022-05-16 | 101.00 | 103.00 | 100.60 | 100.60 | 1,744,084 |
2022-05-13 | 99.60 | 102.40 | 99.60 | 102.40 | 1,475,725 |
2022-05-12 | 99.00 | 100.20 | 97.90 | 100.00 | 1,725,745 |
2022-05-11 | 99.50 | 101.80 | 99.50 | 100.80 | 1,270,999 |
2022-05-10 | 100.60 | 101.00 | 100.00 | 100.20 | 1,843,108 |
2022-05-09 | 103.60 | 103.60 | 98.10 | 99.80 | 2,341,719 |
2022-05-06 | 102.60 | 103.20 | 100.80 | 102.00 | 1,665,949 |
2022-05-05 | 105.20 | 106.60 | 102.80 | 103.00 | 1,777,737 |
2022-05-04 | 104.20 | 104.80 | 103.00 | 104.00 | 1,645,227 |
2022-05-03 | 104.40 | 105.40 | 104.40 | 104.80 | 1,801,328 |
2022-05-02 | 105.80 | 105.80 | 105.80 | 105.80 | 0 |
2022-04-29 | 106.60 | 106.80 | 105.60 | 105.80 | 1,772,433 |
2022-04-28 | 104.80 | 106.00 | 104.40 | 106.00 | 1,081,557 |
2022-04-27 | 105.60 | 105.60 | 103.40 | 105.00 | 1,690,656 |
2022-04-26 | 106.20 | 106.20 | 103.80 | 104.60 | 1,648,702 |
2022-04-25 | 105.00 | 105.00 | 103.00 | 103.60 | 1,869,940 |
2022-04-22 | 106.00 | 107.40 | 105.60 | 105.60 | 1,539,383 |
2022-04-21 | 109.00 | 109.00 | 106.60 | 108.00 | 1,705,163 |
2022-04-20 | 106.40 | 107.40 | 106.40 | 107.40 | 1,364,327 |
2022-04-19 | 108.60 | 108.60 | 105.00 | 106.60 | 1,834,227 |
2022-04-18 | 107.40 | 107.40 | 107.40 | 107.40 | 0 |
2022-04-15 | 107.40 | 107.40 | 107.40 | 107.40 | 0 |
2022-04-14 | 107.00 | 107.40 | 105.80 | 107.40 | 1,154,455 |
2022-04-13 | 106.60 | 106.80 | 106.00 | 106.00 | 2,532,195 |
2022-04-12 | 105.40 | 106.60 | 105.40 | 106.60 | 2,007,670 |
2022-04-11 | 107.80 | 107.80 | 105.80 | 106.60 | 1,990,651 |
2022-04-08 | 108.20 | 108.20 | 106.60 | 107.00 | 1,496,553 |
2022-04-07 | 108.00 | 108.00 | 106.00 | 106.20 | 1,492,987 |
2022-04-06 | 109.00 | 109.00 | 106.00 | 106.60 | 2,453,734 |
2022-04-05 | 108.20 | 108.20 | 107.60 | 107.60 | 2,419,694 |
2022-04-04 | 109.00 | 109.00 | 108.00 | 108.20 | 1,888,261 |
2022-04-01 | 107.20 | 108.60 | 107.20 | 108.40 | 1,531,444 |
2022-03-31 | 109.00 | 109.00 | 107.60 | 108.60 | 1,691,556 |
2022-03-30 | 109.60 | 109.60 | 107.60 | 108.60 | 1,631,852 |
2022-03-29 | 108.00 | 108.80 | 107.60 | 108.80 | 1,659,445 |
2022-03-28 | 106.60 | 108.00 | 106.60 | 106.60 | 1,743,636 |
2022-03-25 | 108.00 | 108.00 | 106.20 | 106.80 | 2,028,109 |
2022-03-24 | 107.40 | 107.80 | 106.40 | 106.80 | 1,411,050 |
2022-03-23 | 109.80 | 109.80 | 107.20 | 107.20 | 2,643,694 |
2022-03-22 | 109.00 | 110.80 | 109.00 | 109.60 | 2,060,067 |
2022-03-21 | 109.60 | 110.60 | 109.40 | 109.40 | 1,367,422 |
2022-03-18 | 110.00 | 110.40 | 108.80 | 109.60 | 2,991,349 |
2022-03-17 | 109.40 | 110.40 | 108.40 | 108.60 | 2,932,790 |
2022-03-16 | 106.00 | 109.20 | 106.00 | 109.00 | 3,268,757 |
2022-03-15 | 104.00 | 104.40 | 102.40 | 104.40 | 1,848,866 |
2022-03-14 | 105.60 | 105.60 | 103.60 | 103.60 | 1,436,585 |
2022-03-11 | 102.20 | 105.80 | 102.00 | 103.80 | 1,422,841 |
2022-03-10 | 103.00 | 103.00 | 100.40 | 102.00 | 1,652,822 |
2022-03-09 | 101.40 | 102.00 | 100.40 | 102.00 | 2,328,953 |
2022-03-08 | 99.80 | 100.60 | 98.20 | 98.50 | 2,112,315 |
2022-03-07 | 99.90 | 102.00 | 96.10 | 100.40 | 2,743,692 |
2022-03-04 | 104.60 | 105.40 | 100.60 | 100.60 | 2,131,774 |
2022-03-03 | 107.80 | 108.40 | 104.40 | 104.40 | 2,808,664 |
2022-03-02 | 106.80 | 107.80 | 106.60 | 107.40 | 2,212,237 |
2022-03-01 | 109.00 | 109.60 | 106.40 | 107.00 | 2,343,707 |
2022-02-28 | 106.60 | 109.20 | 106.60 | 109.00 | 781,770 |
2022-02-25 | 107.20 | 109.40 | 107.20 | 108.80 | 2,064,328 |
2022-02-24 | 104.60 | 105.80 | 103.20 | 105.00 | 1,945,294 |
2022-02-23 | 108.80 | 109.40 | 106.80 | 107.00 | 1,362,995 |
2022-02-22 | 109.00 | 109.80 | 107.40 | 108.20 | 1,822,760 |
2022-02-21 | 113.60 | 113.60 | 109.20 | 110.00 | 1,778,375 |
2022-02-18 | 113.40 | 114.40 | 112.20 | 112.20 | 799,082 |
2022-02-17 | 114.80 | 114.80 | 113.00 | 113.80 | 1,015,852 |
2022-02-16 | 115.00 | 115.00 | 113.80 | 114.20 | 1,033,016 |
2022-02-15 | 113.00 | 115.20 | 113.00 | 114.20 | 1,743,289 |
2022-02-14 | 115.00 | 115.00 | 113.40 | 114.00 | 1,357,287 |
2022-02-11 | 115.20 | 116.80 | 115.20 | 116.20 | 791,238 |
2022-02-10 | 116.00 | 118.00 | 116.00 | 117.40 | 1,528,778 |
2022-02-09 | 116.20 | 117.80 | 115.80 | 116.20 | 1,085,358 |
2022-02-08 | 115.60 | 115.60 | 114.20 | 115.20 | 937,615 |
2022-02-07 | 114.20 | 115.40 | 114.20 | 115.20 | 1,608,550 |
2022-02-04 | 116.40 | 116.40 | 113.60 | 113.80 | 1,165,468 |
2022-02-03 | 116.00 | 116.40 | 114.40 | 114.40 | 2,068,522 |
2022-02-02 | 117.00 | 118.00 | 116.00 | 116.00 | 1,697,829 |
2022-02-01 | 116.00 | 117.40 | 115.80 | 117.20 | 1,421,787 |
2022-01-31 | 113.00 | 114.60 | 112.80 | 114.60 | 986,194 |
2022-01-28 | 113.20 | 114.20 | 112.20 | 112.20 | 1,635,739 |
2022-01-27 | 114.00 | 115.20 | 111.80 | 115.20 | 1,283,516 |
2022-01-26 | 115.40 | 116.40 | 114.80 | 115.60 | 1,250,322 |
2022-01-25 | 114.40 | 115.40 | 112.00 | 114.40 | 1,285,064 |
2022-01-24 | 115.40 | 115.80 | 112.00 | 112.20 | 2,759,083 |
2022-01-21 | 116.80 | 117.60 | 116.20 | 116.80 | 1,240,103 |
2022-01-20 | 118.80 | 119.00 | 117.80 | 118.60 | 1,019,387 |
2022-01-19 | 118.80 | 119.20 | 117.60 | 118.60 | 1,273,192 |
2022-01-18 | 119.40 | 119.40 | 117.20 | 119.00 | 2,138,673 |
2022-01-17 | 119.40 | 120.00 | 119.00 | 119.60 | 1,293,807 |
2022-01-14 | 119.00 | 119.00 | 118.00 | 118.80 | 1,354,293 |
2022-01-13 | 119.40 | 120.40 | 119.00 | 119.20 | 1,294,820 |
2022-01-12 | 120.40 | 120.80 | 119.20 | 119.80 | 1,018,388 |
2022-01-11 | 119.00 | 120.20 | 118.80 | 119.60 | 1,416,270 |
2022-01-10 | 120.60 | 121.80 | 118.60 | 118.60 | 1,564,515 |
2022-01-07 | 122.60 | 122.60 | 121.00 | 121.20 | 1,446,545 |
2022-01-06 | 124.20 | 124.20 | 121.20 | 121.60 | 1,035,444 |
2022-01-05 | 125.00 | 125.00 | 124.00 | 124.20 | 1,289,790 |
2022-01-04 | 124.20 | 125.60 | 124.00 | 125.00 | 1,313,371 |
2022-01-03 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
2021-12-31 | 123.20 | 123.20 | 123.00 | 123.00 | 250,467 |
2021-12-30 | 122.80 | 124.00 | 122.80 | 124.00 | 628,518 |
2021-12-29 | 123.00 | 124.40 | 123.00 | 123.80 | 1,320,966 |
2021-12-28 | 122.40 | 122.40 | 122.40 | 122.40 | 0 |
2021-12-27 | 122.40 | 122.40 | 122.40 | 122.40 | 0 |
2021-12-24 | 122.20 | 123.00 | 122.20 | 122.40 | 405,302 |
2021-12-23 | 121.60 | 122.80 | 121.60 | 122.20 | 562,877 |
2021-12-22 | 120.00 | 121.40 | 120.00 | 121.00 | 771,805 |
2021-12-21 | 120.40 | 121.40 | 120.40 | 121.00 | 757,667 |
2021-12-20 | 120.00 | 120.80 | 119.20 | 120.00 | 1,414,956 |
2021-12-17 | 121.80 | 122.00 | 120.20 | 122.00 | 1,619,854 |
2021-12-16 | 121.60 | 122.20 | 121.60 | 121.60 | 1,535,957 |
2021-12-15 | 120.00 | 120.60 | 120.00 | 120.00 | 2,002,642 |
2021-12-14 | 121.40 | 121.40 | 120.00 | 120.00 | 1,069,703 |
2021-12-13 | 122.60 | 122.60 | 121.00 | 121.80 | 1,501,410 |
2021-12-10 | 122.00 | 122.00 | 120.80 | 121.80 | 973,624 |
2021-12-09 | 122.00 | 122.40 | 121.40 | 121.80 | 1,123,891 |
2021-12-08 | 121.00 | 122.80 | 121.00 | 122.00 | 1,600,454 |
2021-12-07 | 120.00 | 121.20 | 120.00 | 121.20 | 1,090,280 |
2021-12-06 | 119.20 | 120.00 | 119.20 | 119.60 | 1,155,813 |
2021-12-03 | 118.80 | 120.20 | 118.60 | 119.00 | 1,081,629 |
2021-12-02 | 118.60 | 118.80 | 117.60 | 118.40 | 1,129,524 |
2021-12-01 | 118.80 | 120.00 | 118.60 | 120.00 | 1,061,939 |
2021-11-30 | 119.40 | 119.40 | 117.60 | 118.00 | 1,750,918 |
2021-11-29 | 120.00 | 120.00 | 118.80 | 119.60 | 1,202,339 |
2021-11-26 | 120.20 | 120.20 | 118.00 | 118.00 | 1,199,791 |
2021-11-25 | 121.80 | 122.40 | 121.80 | 122.00 | 821,048 |
2021-11-24 | 122.60 | 122.60 | 120.60 | 121.20 | 996,990 |
2021-11-23 | 121.80 | 121.80 | 120.80 | 120.80 | 1,009,777 |
2021-11-22 | 122.80 | 123.00 | 121.80 | 122.40 | 1,016,836 |
2021-11-19 | 121.40 | 122.40 | 121.40 | 122.40 | 1,157,127 |
2021-11-18 | 121.20 | 121.80 | 121.00 | 121.60 | 1,119,928 |
2021-11-17 | 121.40 | 121.40 | 121.00 | 121.20 | 1,080,608 |
2021-11-16 | 121.40 | 121.80 | 121.40 | 121.40 | 1,059,917 |
2021-11-15 | 120.80 | 122.20 | 120.80 | 121.80 | 1,175,208 |
2021-11-12 | 120.20 | 121.40 | 120.20 | 121.00 | 930,276 |
2021-11-11 | 120.80 | 121.20 | 120.40 | 121.00 | 800,590 |
2021-11-10 | 119.20 | 120.00 | 119.20 | 119.80 | 1,266,224 |
2021-11-09 | 119.20 | 120.00 | 119.00 | 119.00 | 2,790,352 |
2021-11-08 | 118.20 | 119.60 | 118.20 | 119.40 | 2,415,053 |
2021-11-05 | 117.00 | 119.20 | 117.00 | 118.60 | 1,583,692 |
2021-11-04 | 115.60 | 118.20 | 115.60 | 117.60 | 1,390,079 |
2021-11-03 | 115.60 | 116.20 | 115.60 | 116.00 | 1,345,145 |
2021-11-02 | 115.00 | 115.80 | 114.80 | 115.60 | 1,606,964 |
2021-11-01 | 114.20 | 115.60 | 114.20 | 114.80 | 1,189,935 |
2021-10-29 | 113.00 | 114.20 | 112.80 | 114.00 | 993,938 |
2021-10-28 | 114.40 | 114.40 | 113.20 | 113.60 | 1,064,226 |
2021-10-27 | 115.00 | 115.00 | 113.60 | 114.20 | 535,819 |
2021-10-26 | 113.00 | 114.20 | 113.00 | 113.80 | 1,031,150 |
2021-10-25 | 113.20 | 113.20 | 112.80 | 113.20 | 1,307,752 |
2021-10-22 | 112.40 | 113.20 | 112.40 | 112.80 | 1,076,311 |
2021-10-21 | 113.20 | 113.20 | 112.20 | 112.40 | 1,122,955 |
2021-10-20 | 113.00 | 113.00 | 112.80 | 113.00 | 1,531,509 |
2021-10-19 | 112.40 | 113.00 | 112.40 | 112.60 | 1,381,372 |
2021-10-18 | 112.00 | 112.40 | 111.60 | 112.40 | 1,122,048 |
2021-10-15 | 112.20 | 112.20 | 111.80 | 112.00 | 1,379,131 |
2021-10-14 | 112.60 | 112.60 | 111.20 | 111.40 | 1,164,386 |
2021-10-13 | 111.20 | 111.40 | 110.40 | 110.60 | 1,897,248 |
2021-10-12 | 110.00 | 110.80 | 110.00 | 110.60 | 1,281,664 |
2021-10-11 | 111.80 | 111.80 | 110.80 | 111.00 | 1,267,745 |
2021-10-08 | 113.00 | 113.00 | 110.60 | 111.00 | 1,901,271 |
2021-10-07 | 110.80 | 111.60 | 110.40 | 111.20 | 1,738,949 |
2021-10-06 | 109.00 | 110.20 | 108.20 | 109.80 | 1,446,325 |
2021-10-05 | 109.40 | 110.60 | 109.20 | 110.00 | 1,583,202 |
2021-10-04 | 110.00 | 110.80 | 109.20 | 109.20 | 1,899,787 |
2021-10-01 | 109.80 | 110.60 | 109.00 | 110.20 | 2,314,641 |
2021-09-30 | 112.80 | 113.00 | 110.40 | 110.40 | 2,265,705 |
2021-09-29 | 111.20 | 112.60 | 111.00 | 111.00 | 1,030,823 |
2021-09-28 | 114.00 | 114.00 | 110.20 | 110.20 | 1,742,546 |
2021-09-27 | 115.40 | 115.40 | 113.20 | 113.20 | 1,250,600 |
2021-09-24 | 114.80 | 115.00 | 114.00 | 114.00 | 1,117,036 |
2021-09-23 | 115.60 | 115.80 | 114.80 | 115.40 | 948,600 |
2021-09-22 | 116.00 | 116.40 | 114.80 | 114.80 | 1,084,641 |
2021-09-21 | 116.00 | 116.00 | 114.00 | 115.20 | 1,204,746 |
2021-09-20 | 115.00 | 115.00 | 113.20 | 113.60 | 1,436,214 |
2021-09-17 | 115.80 | 116.20 | 115.00 | 116.20 | 1,840,025 |
2021-09-16 | 115.00 | 116.20 | 115.00 | 115.20 | 1,032,951 |
2021-09-15 | 117.60 | 117.60 | 115.00 | 115.00 | 1,436,415 |
2021-09-14 | 119.00 | 119.00 | 115.80 | 115.80 | 1,073,893 |
2021-09-13 | 116.20 | 117.80 | 116.20 | 116.20 | 1,011,359 |
2021-09-10 | 117.80 | 117.80 | 116.40 | 116.40 | 1,201,671 |
2021-09-09 | 118.00 | 118.00 | 116.60 | 117.40 | 1,141,835 |
2021-09-08 | 118.00 | 118.00 | 117.00 | 117.20 | 1,013,403 |
2021-09-07 | 119.40 | 119.40 | 118.00 | 118.00 | 1,819,086 |
2021-09-06 | 118.00 | 119.00 | 118.00 | 118.80 | 891,430 |
2021-09-03 | 119.20 | 119.20 | 118.20 | 118.60 | 832,955 |
2021-09-02 | 118.40 | 119.60 | 118.40 | 119.20 | 1,093,151 |
2021-09-01 | 119.60 | 119.60 | 118.60 | 119.20 | 1,110,794 |
2021-08-31 | 118.20 | 119.20 | 118.00 | 118.60 | 1,444,979 |
2021-08-30 | 117.80 | 117.80 | 117.80 | 117.80 | 0 |
2021-08-27 | 117.40 | 117.80 | 117.20 | 117.80 | 796,530 |
2021-08-26 | 117.40 | 117.60 | 117.00 | 117.00 | 795,987 |
2021-08-25 | 118.00 | 118.20 | 117.60 | 117.60 | 801,562 |
2021-08-24 | 118.00 | 118.60 | 117.60 | 118.00 | 1,256,198 |
2021-08-23 | 118.40 | 118.80 | 117.80 | 117.80 | 1,981,109 |
2021-08-20 | 118.00 | 118.20 | 117.00 | 118.20 | 625,679 |
2021-08-19 | 118.00 | 118.00 | 116.60 | 117.00 | 892,219 |
2021-08-18 | 118.60 | 119.00 | 118.00 | 118.20 | 952,134 |
2021-08-17 | 117.60 | 119.00 | 117.60 | 118.40 | 954,690 |
2021-08-16 | 117.60 | 118.00 | 117.60 | 117.60 | 1,027,053 |
2021-08-13 | 118.80 | 118.80 | 117.60 | 117.60 | 875,150 |
2021-08-12 | 118.20 | 118.20 | 117.40 | 117.80 | 591,455 |
2021-08-11 | 118.00 | 118.00 | 117.20 | 117.60 | 1,211,028 |
2021-08-10 | 118.20 | 118.20 | 117.40 | 117.70 | 959,290 |
2021-08-09 | 117.40 | 117.50 | 117.00 | 117.00 | 1,226,928 |
2021-08-06 | 117.20 | 117.80 | 117.00 | 117.10 | 1,191,657 |
2021-08-05 | 118.30 | 118.70 | 117.50 | 117.50 | 12,444,144 |
2021-08-04 | 118.10 | 118.70 | 118.10 | 118.40 | 1,124,724 |
2021-08-03 | 118.10 | 118.40 | 117.20 | 117.40 | 905,715 |
2021-08-02 | 118.00 | 118.50 | 117.80 | 117.80 | 1,317,292 |
2021-07-30 | 116.00 | 117.40 | 116.00 | 117.40 | 1,186,132 |
2021-07-29 | 117.50 | 117.80 | 116.90 | 117.10 | 1,065,326 |
2021-07-28 | 117.00 | 118.10 | 117.00 | 117.70 | 1,250,646 |
2021-07-27 | 118.40 | 118.60 | 117.10 | 117.30 | 981,358 |
2021-07-26 | 118.10 | 118.90 | 118.10 | 118.90 | 856,621 |
2021-07-23 | 118.50 | 118.90 | 117.80 | 118.90 | 983,063 |
2021-07-22 | 118.80 | 118.80 | 117.40 | 117.40 | 944,315 |
2021-07-21 | 118.00 | 118.60 | 117.60 | 117.80 | 1,011,868 |
2021-07-20 | 117.00 | 117.70 | 116.20 | 116.70 | 2,252,923 |
2021-07-19 | 116.20 | 117.30 | 115.60 | 115.60 | 1,102,385 |
2021-07-16 | 118.50 | 118.80 | 117.50 | 117.70 | 1,167,839 |
2021-07-15 | 118.10 | 118.70 | 117.90 | 118.00 | 1,001,541 |
2021-07-14 | 118.70 | 118.70 | 117.40 | 117.90 | 1,122,735 |
2021-07-13 | 117.80 | 118.50 | 117.80 | 118.30 | 751,203 |
2021-07-12 | 117.90 | 118.00 | 116.60 | 117.80 | 996,567 |
2021-07-09 | 116.80 | 117.90 | 116.80 | 117.90 | 930,419 |
2021-07-08 | 118.20 | 118.20 | 116.50 | 116.50 | 1,259,762 |
2021-07-07 | 117.20 | 118.50 | 117.20 | 118.00 | 1,725,042 |
2021-07-06 | 117.00 | 117.80 | 116.70 | 117.00 | 1,404,367 |
2021-07-05 | 116.20 | 117.70 | 116.00 | 117.30 | 1,352,578 |
2021-07-02 | 115.00 | 116.80 | 115.00 | 116.20 | 1,116,695 |
2021-07-01 | 115.40 | 115.90 | 114.60 | 115.00 | 1,275,528 |
2021-06-30 | 115.30 | 115.50 | 114.00 | 114.00 | 1,558,702 |
2021-06-29 | 116.20 | 116.20 | 114.80 | 114.80 | 1,213,864 |
2021-06-28 | 116.60 | 116.60 | 115.00 | 115.10 | 1,009,394 |
2021-06-25 | 115.20 | 116.40 | 115.20 | 115.30 | 1,493,105 |
2021-06-24 | 116.70 | 116.70 | 115.30 | 115.30 | 2,126,005 |
2021-06-23 | 116.50 | 116.50 | 115.60 | 115.90 | 1,254,954 |
2021-06-22 | 114.70 | 116.40 | 114.70 | 116.40 | 1,372,782 |
2021-06-21 | 114.80 | 115.00 | 112.80 | 114.50 | 1,820,136 |
2021-06-18 | 114.80 | 115.50 | 114.10 | 114.70 | 2,213,879 |
2021-06-17 | 115.20 | 115.60 | 114.80 | 114.90 | 1,325,967 |
2021-06-16 | 116.60 | 116.60 | 115.00 | 115.00 | 2,575,047 |
2021-06-15 | 116.30 | 116.50 | 115.70 | 115.80 | 1,740,813 |
2021-06-14 | 115.90 | 116.30 | 115.20 | 115.70 | 1,128,504 |
2021-06-11 | 115.70 | 115.90 | 115.20 | 115.30 | 1,453,360 |
2021-06-10 | 114.20 | 115.70 | 114.20 | 115.10 | 5,933,152 |
2021-06-09 | 114.70 | 115.20 | 114.30 | 114.60 | 1,653,396 |
2021-06-08 | 115.10 | 115.20 | 114.80 | 115.00 | 583,943 |
2021-06-07 | 114.60 | 115.10 | 114.60 | 115.00 | 815,970 |
2021-06-04 | 114.50 | 114.70 | 114.50 | 114.70 | 1,549,187 |
2021-06-03 | 115.00 | 115.00 | 113.60 | 114.40 | 854,926 |
2021-06-02 | 115.00 | 115.30 | 114.30 | 114.80 | 2,040,000 |
2021-06-01 | 114.20 | 115.20 | 113.90 | 114.50 | 1,872,302 |
2021-05-28 | 114.10 | 114.80 | 114.00 | 114.00 | 1,106,157 |
2021-05-27 | 113.50 | 114.40 | 113.20 | 114.00 | 1,082,092 |
2021-05-26 | 113.00 | 114.30 | 113.00 | 113.70 | 734,979 |
2021-05-25 | 113.50 | 114.10 | 113.00 | 113.00 | 1,389,109 |
2021-05-24 | 111.90 | 113.50 | 111.90 | 113.50 | 849,442 |
2021-05-21 | 111.10 | 113.20 | 111.10 | 112.40 | 1,151,751 |
2021-05-20 | 108.00 | 112.50 | 108.00 | 112.10 | 1,145,904 |
2021-05-19 | 111.10 | 111.50 | 109.80 | 110.30 | 1,301,390 |
2021-05-18 | 112.50 | 112.50 | 111.90 | 112.00 | 1,045,308 |
2021-05-17 | 112.20 | 112.30 | 111.50 | 111.80 | 1,270,335 |
2021-05-14 | 111.50 | 113.70 | 111.40 | 111.80 | 1,511,631 |
2021-05-13 | 109.00 | 110.70 | 108.80 | 110.40 | 1,145,132 |
2021-05-12 | 109.60 | 111.20 | 109.60 | 109.70 | 1,234,477 |
2021-05-11 | 113.20 | 113.20 | 110.00 | 110.00 | 1,996,250 |
2021-05-10 | 114.30 | 114.30 | 113.40 | 113.60 | 1,354,901 |
2021-05-07 | 113.50 | 114.90 | 113.40 | 114.30 | 1,297,349 |
2021-05-06 | 113.30 | 114.00 | 112.70 | 113.00 | 3,039,896 |
2021-05-05 | 113.60 | 114.50 | 113.20 | 113.40 | 1,936,450 |
2021-05-04 | 114.50 | 114.90 | 113.10 | 113.10 | 2,248,909 |
2021-04-30 | 115.00 | 115.00 | 113.80 | 114.20 | 2,200,160 |
2021-04-29 | 115.60 | 115.80 | 114.50 | 114.90 | 1,310,384 |
2021-04-28 | 115.50 | 116.20 | 115.50 | 115.80 | 1,597,066 |
2021-04-27 | 115.00 | 116.20 | 115.00 | 115.00 | 1,716,288 |
2021-04-26 | 115.40 | 116.00 | 114.50 | 116.00 | 1,067,060 |
2021-04-23 | 114.90 | 115.50 | 114.40 | 115.40 | 1,567,620 |
2021-04-22 | 113.50 | 115.00 | 113.10 | 115.00 | 1,349,654 |
2021-04-21 | 112.00 | 113.60 | 112.00 | 113.40 | 1,692,799 |
2021-04-20 | 114.10 | 115.00 | 112.00 | 112.00 | 1,883,579 |
2021-04-19 | 116.00 | 116.30 | 114.80 | 115.00 | 1,518,810 |
2021-04-16 | 115.50 | 116.40 | 115.50 | 116.00 | 1,851,247 |
2021-04-15 | 115.60 | 116.00 | 115.00 | 116.00 | 1,583,316 |
2021-04-14 | 114.70 | 115.60 | 114.20 | 115.50 | 1,459,342 |
2021-04-13 | 114.00 | 116.00 | 113.70 | 115.00 | 1,579,974 |
2021-04-12 | 114.40 | 114.80 | 114.00 | 114.30 | 2,283,370 |
2021-04-09 | 113.00 | 114.90 | 113.00 | 114.90 | 1,455,089 |
2021-04-08 | 114.20 | 114.50 | 113.60 | 114.50 | 1,981,435 |
2021-04-07 | 113.30 | 114.30 | 113.30 | 114.30 | 1,959,723 |
2021-04-06 | 111.30 | 113.40 | 111.30 | 113.00 | 2,457,053 |
2021-04-01 | 110.00 | 111.20 | 110.00 | 111.00 | 1,648,069 |
2021-03-31 | 111.10 | 111.10 | 110.30 | 110.80 | 1,745,004 |
2021-03-30 | 110.50 | 111.20 | 110.50 | 111.00 | 1,674,133 |
2021-03-29 | 109.30 | 110.50 | 109.30 | 110.50 | 2,826,141 |
2021-03-26 | 108.20 | 109.30 | 108.20 | 109.30 | 1,187,510 |
2021-03-25 | 109.30 | 109.30 | 107.60 | 108.10 | 1,691,191 |
2021-03-24 | 108.60 | 109.30 | 108.50 | 109.30 | 1,678,167 |
2021-03-23 | 109.20 | 109.40 | 108.20 | 109.00 | 1,943,889 |
2021-03-22 | 107.50 | 109.30 | 107.50 | 109.20 | 2,179,516 |
2021-03-19 | 109.00 | 109.50 | 107.80 | 108.20 | 3,726,850 |
2021-03-18 | 110.00 | 110.50 | 109.20 | 109.50 | 1,672,387 |
2021-03-17 | 110.80 | 110.90 | 109.60 | 110.60 | 2,059,935 |
2021-03-16 | 110.00 | 111.70 | 108.90 | 111.00 | 2,571,984 |
2021-03-15 | 109.30 | 110.00 | 108.50 | 109.40 | 1,272,510 |
2021-03-12 | 109.40 | 109.40 | 107.50 | 109.10 | 2,679,634 |
2021-03-11 | 108.70 | 109.80 | 107.80 | 109.50 | 2,541,960 |
2021-03-10 | 106.20 | 109.00 | 106.20 | 109.00 | 2,218,727 |
2021-03-09 | 107.30 | 107.80 | 106.20 | 107.30 | 1,450,640 |
2021-03-08 | 107.30 | 107.80 | 105.00 | 107.00 | 2,479,865 |
2021-03-05 | 107.00 | 107.00 | 104.00 | 104.00 | 3,673,344 |
2021-03-04 | 107.50 | 108.40 | 106.60 | 107.30 | 1,855,241 |
2021-03-03 | 108.00 | 108.98 | 107.00 | 108.50 | 1,538,111 |
2021-03-02 | 107.00 | 110.00 | 106.80 | 106.80 | 1,130,664 |
2021-03-01 | 105.00 | 108.34 | 105.00 | 107.00 | 413,326 |
2021-02-26 | 1,070.00 | 1,078.00 | 1,062.00 | 1,062.00 | 197,459 |
2021-02-25 | 1,096.00 | 1,106.00 | 1,082.00 | 1,088.00 | 222,092 |
2021-02-24 | 1,080.00 | 1,092.00 | 1,074.00 | 1,092.00 | 157,405 |
2021-02-23 | 1,104.00 | 1,118.00 | 1,070.00 | 1,088.00 | 166,653 |
2021-02-22 | 1,118.00 | 1,118.00 | 1,092.00 | 1,094.00 | 221,148 |
2021-02-19 | 1,128.00 | 1,128.00 | 1,114.00 | 1,118.00 | 84,432 |
2021-02-18 | 1,136.00 | 1,136.00 | 1,108.00 | 1,110.00 | 175,903 |
2021-02-17 | 1,126.00 | 1,142.00 | 1,126.00 | 1,130.00 | 109,721 |
2021-02-16 | 1,134.00 | 1,144.00 | 1,134.00 | 1,140.00 | 145,844 |
2021-02-15 | 1,118.00 | 1,146.00 | 1,118.00 | 1,140.00 | 223,832 |
2021-02-12 | 1,110.00 | 1,130.00 | 1,110.00 | 1,128.00 | 125,840 |
2021-02-11 | 1,110.00 | 1,128.00 | 1,110.00 | 1,116.00 | 211,035 |
2021-02-10 | 1,126.00 | 1,134.00 | 1,110.00 | 1,110.00 | 150,146 |
2021-02-09 | 1,110.00 | 1,132.00 | 1,110.00 | 1,114.00 | 173,605 |
2021-02-08 | 1,116.00 | 1,130.00 | 1,108.00 | 1,124.00 | 117,889 |
2021-02-05 | 1,118.00 | 1,120.00 | 1,100.00 | 1,110.00 | 140,282 |
2021-02-04 | 1,112.00 | 1,116.00 | 1,096.00 | 1,096.00 | 156,947 |
2021-02-03 | 1,104.00 | 1,110.00 | 1,090.00 | 1,098.00 | 151,097 |
2021-02-02 | 1,070.00 | 1,106.00 | 1,070.00 | 1,098.00 | 141,442 |
2021-02-01 | 1,084.00 | 1,086.00 | 1,070.00 | 1,074.00 | 218,517 |
2021-01-29 | 1,082.00 | 1,084.00 | 1,070.00 | 1,076.00 | 152,720 |
2021-01-28 | 1,078.00 | 1,094.00 | 1,070.00 | 1,094.00 | 137,654 |
2021-01-27 | 1,106.00 | 1,112.00 | 1,090.00 | 1,092.00 | 104,971 |
2021-01-26 | 1,116.00 | 1,122.00 | 1,106.00 | 1,106.00 | 104,238 |
2021-01-25 | 1,126.00 | 1,128.00 | 1,104.00 | 1,104.00 | 143,559 |
2021-01-22 | 1,130.00 | 1,130.00 | 1,108.00 | 1,108.00 | 230,625 |
2021-01-21 | 1,136.00 | 1,136.00 | 1,118.00 | 1,118.00 | 136,449 |
2021-01-20 | 1,110.00 | 1,122.00 | 1,108.00 | 1,118.00 | 143,317 |
2021-01-19 | 1,110.00 | 1,122.00 | 1,108.00 | 1,110.00 | 115,637 |
2021-01-18 | 1,122.00 | 1,122.00 | 1,106.00 | 1,106.00 | 126,351 |
2021-01-15 | 1,116.00 | 1,118.00 | 1,100.00 | 1,110.00 | 96,997 |
2021-01-14 | 1,136.00 | 1,136.00 | 1,114.00 | 1,118.00 | 87,119 |
2021-01-13 | 1,128.00 | 1,128.00 | 1,120.00 | 1,120.00 | 95,422 |
2021-01-12 | 1,138.00 | 1,138.00 | 1,120.00 | 1,120.00 | 121,384 |
2021-01-11 | 1,136.00 | 1,142.00 | 1,130.00 | 1,132.00 | 172,572 |
2021-01-08 | 1,134.00 | 1,146.00 | 1,132.00 | 1,136.00 | 151,760 |
2021-01-07 | 1,132.00 | 1,134.00 | 1,120.00 | 1,134.00 | 231,060 |
2021-01-06 | 1,118.00 | 1,128.00 | 1,104.00 | 1,128.00 | 212,973 |
2021-01-05 | 1,090.00 | 1,114.00 | 1,090.00 | 1,114.00 | 137,557 |
2021-01-04 | 1,106.00 | 1,114.00 | 1,104.00 | 1,108.00 | 150,708 |
2020-12-31 | 1,090.00 | 1,104.00 | 1,090.00 | 1,104.00 | 30,486 |
2020-12-30 | 1,128.00 | 1,128.00 | 1,108.00 | 1,108.00 | 165,376 |
2020-12-29 | 1,090.00 | 1,132.00 | 1,090.00 | 1,130.00 | 173,758 |
2020-12-24 | 1,082.00 | 1,098.00 | 1,082.00 | 1,094.00 | 72,118 |
2020-12-23 | 1,092.00 | 1,094.00 | 1,088.00 | 1,090.00 | 104,028 |
2020-12-22 | 1,074.00 | 1,090.00 | 1,074.00 | 1,090.00 | 123,363 |
2020-12-21 | 1,096.00 | 1,100.00 | 1,078.00 | 1,078.00 | 185,085 |
2020-12-18 | 1,078.00 | 1,100.00 | 1,078.00 | 1,090.00 | 377,846 |
2020-12-17 | 1,094.00 | 1,100.00 | 1,086.00 | 1,094.00 | 291,077 |
2020-12-16 | 1,086.00 | 1,094.00 | 1,086.00 | 1,090.00 | 258,075 |
2020-12-15 | 1,094.00 | 1,096.00 | 1,082.00 | 1,086.00 | 239,579 |
2020-12-14 | 1,092.00 | 1,096.00 | 1,084.00 | 1,094.00 | 108,070 |
2020-12-11 | 1,098.00 | 1,098.00 | 1,086.00 | 1,094.00 | 97,763 |
2020-12-10 | 1,098.00 | 1,100.00 | 1,088.00 | 1,098.00 | 150,897 |
2020-12-09 | 1,102.00 | 1,102.00 | 1,082.00 | 1,088.00 | 174,703 |
2020-12-08 | 1,092.00 | 1,096.00 | 1,090.00 | 1,090.00 | 144,376 |
2020-12-07 | 1,098.00 | 1,102.00 | 1,088.00 | 1,094.00 | 162,844 |
2020-12-04 | 1,076.00 | 1,096.00 | 1,076.00 | 1,096.00 | 209,621 |
2020-12-03 | 1,092.00 | 1,092.00 | 1,078.00 | 1,088.00 | 160,239 |
2020-12-02 | 1,078.00 | 1,096.00 | 1,078.00 | 1,092.00 | 178,709 |
2020-12-01 | 1,070.00 | 1,086.00 | 1,070.00 | 1,080.00 | 222,894 |
2020-11-30 | 1,074.00 | 1,080.00 | 1,064.00 | 1,066.00 | 166,321 |
2020-11-27 | 1,084.00 | 1,084.00 | 1,060.00 | 1,080.00 | 368,044 |
2020-11-26 | 1,064.00 | 1,080.00 | 1,064.00 | 1,074.00 | 215,482 |
2020-11-25 | 1,076.00 | 1,076.00 | 1,062.00 | 1,064.00 | 192,628 |
2020-11-24 | 1,074.00 | 1,080.00 | 1,064.00 | 1,070.00 | 194,497 |
2020-11-23 | 1,070.00 | 1,074.00 | 1,058.00 | 1,064.00 | 167,471 |
2020-11-20 | 1,062.00 | 1,074.00 | 1,062.00 | 1,062.00 | 134,603 |
2020-11-19 | 1,066.00 | 1,070.00 | 1,062.00 | 1,070.00 | 112,768 |
2020-11-18 | 1,066.00 | 1,074.00 | 1,066.00 | 1,068.00 | 135,104 |
2020-11-17 | 1,082.00 | 1,084.00 | 1,048.00 | 1,056.00 | 259,032 |
2020-11-16 | 1,080.00 | 1,088.00 | 1,072.00 | 1,078.00 | 182,351 |
2020-11-13 | 1,066.00 | 1,070.00 | 1,060.00 | 1,064.00 | 98,936 |
2020-11-12 | 1,072.00 | 1,076.00 | 1,060.00 | 1,072.00 | 198,749 |
2020-11-11 | 1,040.00 | 1,080.00 | 1,040.00 | 1,068.00 | 191,279 |
2020-11-10 | 1,060.00 | 1,068.00 | 1,052.00 | 1,058.00 | 157,244 |
2020-11-09 | 1,030.00 | 1,076.00 | 1,030.00 | 1,060.00 | 256,559 |
2020-11-06 | 1,042.00 | 1,044.00 | 1,026.00 | 1,030.00 | 111,226 |
2020-11-05 | 1,038.00 | 1,042.00 | 1,022.00 | 1,022.00 | 152,510 |
2020-11-04 | 987.00 | 1,018.00 | 987.00 | 1,018.00 | 143,773 |
2020-11-03 | 997.00 | 1,004.00 | 997.00 | 1,000.00 | 80,360 |
2020-11-02 | 996.00 | 996.00 | 978.00 | 995.00 | 97,658 |
2020-10-30 | 982.00 | 987.00 | 976.00 | 980.00 | 82,615 |
2020-10-29 | 992.00 | 999.00 | 985.00 | 991.00 | 173,719 |
2020-10-28 | 1,006.00 | 1,008.00 | 986.00 | 994.00 | 98,621 |
2020-10-27 | 1,020.00 | 1,020.00 | 1,008.00 | 1,014.00 | 79,896 |
2020-10-26 | 1,020.00 | 1,026.00 | 1,016.00 | 1,018.00 | 108,912 |
2020-10-23 | 1,024.00 | 1,030.00 | 1,022.00 | 1,030.00 | 100,820 |
2020-10-22 | 1,032.00 | 1,032.00 | 1,014.00 | 1,030.00 | 163,258 |
2020-10-21 | 1,032.00 | 1,032.00 | 1,024.00 | 1,026.00 | 104,758 |
2020-10-20 | 1,036.00 | 1,036.00 | 1,028.00 | 1,032.00 | 118,166 |
2020-10-16 | 1,034.00 | 1,040.00 | 1,022.00 | 1,040.00 | 110,058 |
2020-10-15 | 1,038.00 | 1,038.00 | 1,006.00 | 1,034.00 | 201,291 |
2020-10-14 | 1,044.00 | 1,044.00 | 1,030.00 | 1,036.00 | 83,814 |
2020-10-13 | 1,044.00 | 1,044.00 | 1,026.00 | 1,034.00 | 111,329 |
2020-10-12 | 1,026.00 | 1,044.00 | 1,022.00 | 1,042.00 | 130,525 |
2020-10-09 | 1,026.00 | 1,034.00 | 1,022.00 | 1,030.00 | 98,158 |
2020-10-08 | 1,014.00 | 1,040.00 | 1,014.00 | 1,028.00 | 257,372 |
2020-10-07 | 1,020.00 | 1,032.00 | 1,012.00 | 1,024.00 | 117,249 |
2020-10-06 | 1,002.00 | 1,020.00 | 1,002.00 | 1,016.00 | 167,127 |
2020-10-05 | 1,028.00 | 1,028.00 | 1,012.00 | 1,012.00 | 150,046 |
2020-10-02 | 1,006.00 | 1,020.00 | 1,002.00 | 1,010.00 | 173,403 |
2020-10-01 | 1,000.00 | 1,028.00 | 1,000.00 | 1,008.00 | 93,502 |
2020-09-30 | 1,000.00 | 1,020.00 | 1,000.00 | 1,014.00 | 106,438 |
2020-09-29 | 1,010.00 | 1,018.00 | 1,004.00 | 1,004.00 | 149,712 |
2020-09-28 | 1,010.00 | 1,018.00 | 1,006.00 | 1,006.00 | 110,038 |
2020-09-25 | 992.00 | 1,008.00 | 985.00 | 994.00 | 62,493 |
2020-09-24 | 990.00 | 1,000.00 | 981.00 | 986.00 | 131,688 |
2020-09-23 | 1,008.00 | 1,026.00 | 1,002.00 | 1,002.00 | 146,839 |
2020-09-22 | 998.00 | 1,010.00 | 988.00 | 993.00 | 200,831 |
2020-09-21 | 1,018.00 | 1,018.00 | 986.00 | 993.00 | 202,104 |
2020-09-18 | 1,030.00 | 1,032.00 | 1,020.00 | 1,020.00 | 160,827 |
2020-09-17 | 1,024.00 | 1,030.00 | 1,016.00 | 1,022.00 | 83,169 |
2020-09-16 | 1,046.00 | 1,048.00 | 1,030.00 | 1,032.00 | 247,012 |
2020-09-15 | 1,024.00 | 1,048.00 | 1,024.00 | 1,042.00 | 164,414 |
2020-09-14 | 1,046.00 | 1,046.00 | 1,030.00 | 1,032.00 | 91,511 |
2020-09-11 | 1,030.00 | 1,034.00 | 1,026.00 | 1,028.00 | 186,461 |
2020-09-10 | 1,030.00 | 1,032.00 | 1,022.00 | 1,022.00 | 137,034 |
2020-09-09 | 1,018.00 | 1,034.00 | 1,016.00 | 1,022.00 | 141,579 |
2020-09-08 | 1,016.00 | 1,026.00 | 1,006.00 | 1,015.00 | 116,896 |
2020-09-07 | 1,008.00 | 1,020.00 | 1,008.00 | 1,015.00 | 63,589 |
2020-09-04 | 1,014.00 | 1,024.00 | 992.00 | 997.00 | 118,737 |
2020-09-03 | 1,038.00 | 1,046.00 | 1,010.00 | 1,013.00 | 144,750 |
2020-09-02 | 1,022.00 | 1,038.00 | 1,022.00 | 1,034.00 | 109,773 |
2020-09-01 | 1,020.00 | 1,024.00 | 1,012.00 | 1,018.00 | 139,931 |
2020-08-28 | 1,030.00 | 1,030.00 | 1,020.00 | 1,024.00 | 90,726 |
2020-08-27 | 1,028.00 | 1,030.00 | 1,022.00 | 1,028.00 | 97,131 |
2020-08-26 | 1,026.00 | 1,028.00 | 1,022.00 | 1,025.00 | 104,313 |
2020-08-25 | 1,030.00 | 1,036.00 | 1,022.00 | 1,020.00 | 108,808 |
2020-08-24 | 1,016.00 | 1,028.00 | 1,016.00 | 1,024.00 | 93,696 |
2020-08-21 | 1,000.00 | 1,016.00 | 1,000.00 | 1,013.00 | 82,144 |
2020-08-20 | 1,004.00 | 1,014.00 | 1,004.00 | 1,005.00 | 90,499 |
2020-08-19 | 1,004.00 | 1,018.00 | 1,004.00 | 1,011.00 | 125,941 |
2020-08-18 | 1,010.00 | 1,018.00 | 1,004.00 | 1,012.00 | 110,421 |
2020-08-17 | 1,014.00 | 1,022.00 | 1,014.00 | 1,018.00 | 75,804 |
2020-08-14 | 1,018.00 | 1,018.00 | 1,004.00 | 1,011.00 | 112,755 |
2020-08-13 | 1,024.00 | 1,024.00 | 1,014.00 | 1,016.00 | 73,709 |
2020-08-12 | 1,034.00 | 1,034.00 | 1,010.00 | 1,021.00 | 69,311 |
2020-08-11 | 1,014.00 | 1,022.00 | 1,014.00 | 1,016.00 | 85,269 |
2020-08-10 | 1,002.00 | 1,014.00 | 1,002.00 | 1,006.00 | 88,598 |
2020-08-07 | 984.00 | 1,010.00 | 984.00 | 1,007.00 | 81,337 |
2020-08-06 | 1,008.00 | 1,008.00 | 984.00 | 1,001.00 | 81,568 |
2020-08-05 | 990.00 | 1,006.00 | 990.00 | 1,004.00 | 74,725 |
2020-08-04 | 1,018.00 | 1,018.00 | 990.00 | 1,000.50 | 137,545 |
2020-08-03 | 975.00 | 997.00 | 975.00 | 995.00 | 109,030 |
2020-07-31 | 981.00 | 991.00 | 972.00 | 974.50 | 108,892 |
2020-07-30 | 993.00 | 993.00 | 982.00 | 995.00 | 47,752 |
2020-07-29 | 1,004.00 | 1,004.00 | 991.00 | 995.00 | 69,723 |
2020-07-28 | 1,004.00 | 1,010.00 | 997.00 | 999.50 | 69,059 |
2020-07-27 | 1,004.00 | 1,004.00 | 992.00 | 997.00 | 109,704 |
2020-07-24 | 1,002.00 | 1,004.00 | 993.00 | 1,001.00 | 108,281 |
2020-07-23 | 1,020.00 | 1,024.00 | 1,016.00 | 1,017.00 | 90,663 |
2020-07-22 | 1,016.00 | 1,024.00 | 1,014.00 | 1,020.00 | 137,949 |
2020-07-21 | 1,030.00 | 1,042.00 | 1,020.00 | 1,027.00 | 76,139 |
2020-07-20 | 1,020.00 | 1,020.00 | 1,010.00 | 1,023.00 | 66,917 |
2020-07-17 | 1,018.00 | 1,026.00 | 1,014.00 | 1,023.00 | 88,763 |
2020-07-16 | 1,026.00 | 1,026.00 | 1,016.00 | 1,021.00 | 89,135 |
2020-07-15 | 1,028.00 | 1,034.00 | 1,028.00 | 1,032.00 | 176,716 |
2020-07-14 | 1,026.00 | 1,026.00 | 1,012.00 | 1,017.00 | 107,536 |
2020-07-13 | 1,016.00 | 1,028.00 | 1,016.00 | 1,024.00 | 116,885 |
2020-07-10 | 990.00 | 1,014.00 | 990.00 | 1,009.00 | 149,492 |
2020-07-09 | 1,014.00 | 1,014.00 | 992.00 | 997.00 | 115,847 |
2020-07-08 | 1,004.00 | 1,012.00 | 1,002.00 | 1,008.00 | 103,822 |
2020-07-07 | 1,020.00 | 1,020.00 | 1,008.00 | 1,012.00 | 92,430 |
2020-07-06 | 1,004.00 | 1,020.00 | 1,004.00 | 1,019.00 | 130,880 |
2020-07-03 | 1,006.00 | 1,010.00 | 989.00 | 1,000.50 | 110,191 |
2020-07-02 | 994.00 | 1,004.00 | 988.00 | 999.50 | 97,513 |
2020-07-01 | 985.00 | 992.00 | 982.00 | 990.00 | 89,031 |
2020-06-30 | 989.00 | 993.00 | 982.00 | 987.00 | 111,785 |
2020-06-29 | 978.00 | 987.00 | 978.00 | 985.50 | 104,238 |
2020-06-26 | 990.00 | 1,000.00 | 985.00 | 983.00 | 66,005 |
2020-06-25 | 980.00 | 984.00 | 970.00 | 985.50 | 71,145 |
2020-06-24 | 991.00 | 1,006.00 | 986.00 | 1,002.00 | 84,461 |
2020-06-23 | 1,000.00 | 1,006.00 | 982.00 | 1,002.00 | 98,527 |
2020-06-22 | 994.00 | 1,000.00 | 985.00 | 988.50 | 103,413 |
2020-06-19 | 979.00 | 1,004.00 | 979.00 | 1,001.00 | 138,153 |
2020-06-18 | 968.00 | 990.00 | 968.00 | 986.00 | 121,843 |
2020-06-17 | 975.00 | 990.00 | 975.00 | 976.00 | 164,315 |
2020-06-16 | 960.00 | 982.00 | 960.00 | 976.00 | 139,680 |
2020-06-15 | 946.00 | 952.00 | 934.00 | 949.50 | 147,060 |
2020-06-12 | 940.00 | 967.00 | 940.00 | 951.00 | 274,476 |
2020-06-11 | 963.00 | 966.00 | 947.00 | 949.50 | 137,394 |
2020-06-10 | 977.00 | 982.00 | 966.00 | 972.00 | 229,173 |
2020-06-09 | 995.00 | 995.00 | 972.00 | 976.50 | 183,155 |
2020-06-08 | 994.00 | 997.00 | 982.00 | 988.00 | 172,737 |
2020-06-05 | 978.00 | 997.00 | 978.00 | 993.50 | 113,753 |
2020-06-04 | 993.00 | 993.00 | 971.00 | 980.00 | 128,719 |
2020-06-03 | 977.00 | 990.00 | 977.00 | 987.50 | 162,998 |
2020-06-02 | 969.00 | 976.00 | 956.00 | 967.50 | 132,430 |
2020-06-01 | 956.00 | 968.00 | 956.00 | 961.00 | 130,735 |
2020-05-29 | 958.00 | 965.00 | 955.00 | 966.50 | 101,278 |
2020-05-28 | 955.00 | 976.00 | 955.00 | 966.50 | 186,184 |
2020-05-27 | 955.00 | 969.00 | 954.00 | 952.00 | 148,370 |
2020-05-26 | 961.00 | 972.00 | 949.00 | 952.00 | 171,521 |
2020-05-22 | 937.00 | 945.00 | 920.00 | 939.50 | 187,693 |
2020-05-21 | 962.00 | 962.00 | 936.00 | 939.50 | 143,097 |
2020-05-20 | 934.00 | 948.00 | 934.00 | 943.50 | 169,574 |
2020-05-19 | 953.00 | 953.00 | 925.00 | 938.00 | 194,400 |
2020-05-18 | 932.00 | 953.00 | 926.00 | 950.50 | 150,242 |
2020-05-15 | 917.00 | 919.00 | 902.00 | 909.00 | 78,396 |
2020-05-14 | 915.00 | 915.00 | 887.00 | 900.50 | 169,543 |
2020-05-13 | 928.00 | 928.00 | 905.00 | 912.00 | 113,036 |
2020-05-12 | 913.00 | 927.00 | 913.00 | 922.50 | 129,002 |
2020-05-11 | 930.00 | 934.00 | 913.00 | 923.50 | 136,951 |
2020-05-07 | 901.00 | 921.00 | 901.00 | 916.00 | 232,793 |
2020-05-06 | 905.00 | 909.00 | 888.00 | 903.00 | 167,649 |
2020-05-05 | 889.00 | 905.00 | 878.00 | 902.50 | 132,715 |
2020-05-04 | 881.00 | 891.00 | 868.00 | 888.50 | 175,654 |
2020-05-01 | 905.00 | 905.00 | 883.00 | 892.00 | 137,519 |
2020-04-30 | 930.00 | 940.00 | 909.00 | 927.50 | 139,760 |
2020-04-29 | 910.00 | 930.00 | 905.00 | 927.50 | 200,935 |
2020-04-28 | 903.00 | 914.00 | 898.00 | 898.00 | 121,953 |
2020-04-27 | 891.00 | 903.00 | 888.00 | 898.00 | 80,577 |
2020-04-24 | 884.00 | 890.00 | 876.00 | 885.50 | 179,249 |
2020-04-23 | 891.00 | 900.00 | 877.00 | 896.50 | 100,080 |
2020-04-22 | 880.00 | 891.00 | 865.00 | 874.50 | 95,903 |
2020-04-21 | 887.00 | 888.00 | 872.00 | 874.50 | 206,854 |
2020-04-20 | 895.00 | 906.00 | 883.00 | 894.50 | 187,016 |
2020-04-17 | 882.00 | 910.00 | 880.00 | 886.50 | 171,965 |
2020-04-16 | 864.00 | 874.00 | 859.00 | 867.50 | 129,641 |
2020-04-15 | 889.00 | 889.00 | 854.00 | 857.50 | 159,067 |
2020-04-14 | 900.00 | 900.00 | 875.00 | 887.50 | 173,769 |
2020-04-09 | 885.00 | 914.00 | 870.00 | 887.50 | 246,343 |
2020-04-08 | 855.00 | 896.00 | 855.00 | 871.00 | 267,236 |
2020-04-07 | 842.00 | 898.00 | 842.00 | 838.50 | 196,112 |
2020-04-06 | 829.00 | 839.00 | 816.00 | 806.50 | 167,457 |
2020-04-03 | 821.00 | 821.00 | 803.00 | 822.00 | 31,703 |
2020-04-03 | 821.00 | 821.00 | 791.00 | 806.50 | 168,722 |
2020-04-02 | 818.00 | 824.00 | 798.00 | 822.00 | 134,117 |
2020-04-02 | 818.00 | 818.00 | 798.00 | 802.00 | 68,104 |
2020-04-01 | 826.00 | 826.00 | 801.00 | 810.00 | 381,667 |
2020-04-01 | 826.00 | 826.00 | 803.00 | 837.50 | 255,260 |
2020-03-31 | 800.00 | 840.00 | 800.00 | 811.50 | 246,538 |
2020-03-30 | 810.00 | 810.00 | 785.00 | 798.50 | 101,699 |
2020-03-27 | 805.00 | 816.00 | 795.00 | 819.00 | 168,848 |
2020-03-26 | 794.00 | 804.00 | 780.00 | 800.00 | 141,845 |
2020-03-25 | 783.00 | 816.00 | 762.00 | 757.50 | 198,822 |
2020-03-24 | 726.00 | 752.00 | 726.00 | 707.50 | 131,417 |
2020-03-23 | 732.00 | 739.00 | 695.00 | 738.50 | 174,119 |
2020-03-20 | 711.00 | 761.00 | 711.00 | 706.00 | 191,294 |
2020-03-19 | 726.00 | 726.00 | 690.00 | 712.00 | 127,538 |
2020-03-18 | 732.00 | 736.00 | 716.00 | 753.00 | 79,941 |
2020-03-17 | 800.00 | 800.00 | 743.00 | 779.00 | 522,359 |
2020-03-16 | 780.00 | 789.00 | 742.00 | 814.00 | 404,451 |
2020-03-13 | 820.00 | 853.00 | 803.00 | 814.50 | 252,852 |
2020-03-12 | 840.00 | 840.00 | 809.00 | 869.00 | 243,032 |
2020-03-11 | 881.00 | 889.00 | 875.00 | 877.50 | 109,302 |
2020-03-10 | 875.00 | 900.00 | 867.00 | 868.00 | 265,866 |
2020-03-09 | 870.00 | 882.00 | 852.00 | 914.00 | 219,373 |
2020-03-06 | 944.00 | 944.00 | 911.00 | 914.00 | 195,594 |
2020-03-05 | 964.00 | 964.00 | 950.00 | 957.50 | 138,122 |
2020-03-04 | 948.00 | 972.00 | 948.00 | 950.50 | 253,350 |
2020-03-03 | 937.00 | 969.00 | 937.00 | 929.50 | 287,774 |
2020-03-02 | 915.00 | 941.00 | 912.00 | 906.50 | 382,299 |
2020-02-28 | 916.00 | 916.00 | 885.00 | 942.50 | 488,431 |
2020-02-27 | 965.00 | 965.00 | 932.00 | 976.00 | 270,529 |
2020-02-26 | 964.00 | 972.00 | 946.00 | 971.00 | 214,734 |
2020-02-25 | 993.00 | 993.00 | 972.00 | 989.50 | 177,851 |
2020-02-24 | 1,008.00 | 1,010.00 | 984.00 | 1,019.00 | 243,226 |
2020-02-21 | 1,026.00 | 1,032.00 | 1,016.00 | 1,019.00 | 172,973 |
2020-02-20 | 1,034.00 | 1,036.00 | 1,028.00 | 1,031.00 | 127,559 |
2020-02-19 | 1,020.00 | 1,030.00 | 1,020.00 | 1,031.00 | 163,870 |
2020-02-18 | 1,030.00 | 1,030.00 | 1,016.00 | 1,017.00 | 135,237 |
2020-02-17 | 1,024.00 | 1,032.00 | 1,024.00 | 1,029.00 | 146,498 |
2020-02-14 | 1,016.00 | 1,026.00 | 1,016.00 | 1,023.00 | 129,537 |
2020-02-13 | 1,026.00 | 1,026.00 | 1,016.00 | 1,019.00 | 126,599 |
2020-02-12 | 1,026.00 | 1,036.00 | 1,024.00 | 1,027.00 | 173,770 |
2020-02-11 | 1,016.00 | 1,030.00 | 1,016.00 | 1,023.00 | 156,339 |
2020-02-10 | 1,018.00 | 1,018.00 | 1,012.00 | 1,015.00 | 117,433 |
2020-02-07 | 1,024.00 | 1,024.00 | 1,012.00 | 1,015.00 | 93,793 |
2020-02-06 | 1,018.00 | 1,024.00 | 1,014.00 | 1,024.00 | 156,362 |
2020-02-05 | 999.00 | 1,016.00 | 999.00 | 1,012.00 | 142,722 |
2020-02-04 | 993.00 | 1,006.00 | 991.00 | 1,003.00 | 183,992 |
2020-02-03 | 978.00 | 992.00 | 978.00 | 989.50 | 158,785 |
2020-01-31 | 989.00 | 995.00 | 980.00 | 987.00 | 108,693 |
2020-01-30 | 1,002.00 | 1,002.00 | 985.00 | 987.00 | 185,762 |
2020-01-29 | 1,008.00 | 1,008.00 | 1,000.00 | 1,005.00 | 311,666 |
2020-01-28 | 1,002.00 | 1,008.00 | 995.00 | 1,006.00 | 103,662 |
2020-01-27 | 1,014.00 | 1,014.00 | 992.00 | 993.00 | 208,098 |
2020-01-24 | 1,012.00 | 1,024.00 | 1,012.00 | 1,015.00 | 119,621 |
2020-01-23 | 1,016.00 | 1,016.00 | 1,002.00 | 1,004.00 | 200,875 |
2020-01-22 | 1,022.00 | 1,028.00 | 1,018.00 | 1,020.00 | 109,324 |
2020-01-21 | 1,030.00 | 1,030.00 | 1,018.00 | 1,021.00 | 153,949 |
2020-01-20 | 1,030.00 | 1,036.00 | 1,028.00 | 1,030.00 | 129,086 |
2020-01-17 | 1,020.00 | 1,030.00 | 1,020.00 | 1,028.00 | 109,030 |
2020-01-16 | 1,020.00 | 1,022.00 | 1,014.00 | 1,019.00 | 163,865 |
2020-01-15 | 1,018.00 | 1,020.00 | 1,012.00 | 1,018.00 | 171,308 |
2020-01-14 | 1,018.00 | 1,020.00 | 1,016.00 | 1,018.00 | 132,723 |
2020-01-13 | 1,012.00 | 1,024.00 | 1,012.00 | 1,016.00 | 221,073 |
2020-01-10 | 1,010.00 | 1,014.00 | 1,006.00 | 1,009.00 | 120,101 |
2020-01-09 | 1,000.00 | 1,010.00 | 1,000.00 | 1,007.00 | 155,677 |
2020-01-08 | 998.00 | 1,000.00 | 992.00 | 997.00 | 186,286 |
2020-01-07 | 998.00 | 1,004.00 | 998.00 | 1,000.00 | 165,040 |
2020-01-06 | 1,000.00 | 1,004.00 | 991.00 | 994.00 | 166,665 |
2020-01-03 | 1,004.00 | 1,006.00 | 998.00 | 1,005.00 | 162,965 |
2020-01-02 | 993.00 | 1,006.00 | 993.00 | 1,004.00 | 201,487 |
2019-12-31 | 999.00 | 1,000.00 | 993.00 | 994.00 | 113,760 |
2019-12-30 | 1,010.00 | 1,010.00 | 996.00 | 998.00 | 153,833 |
2019-12-27 | 1,016.00 | 1,018.00 | 1,006.00 | 1,007.00 | 143,019 |
2019-12-24 | 1,010.00 | 1,016.00 | 1,010.00 | 1,012.00 | 40,088 |
2019-12-23 | 994.00 | 1,016.00 | 994.00 | 1,012.00 | 122,377 |
2019-12-20 | 987.00 | 996.00 | 987.00 | 995.50 | 251,712 |
2019-12-19 | 986.00 | 992.00 | 986.00 | 991.50 | 227,868 |
2019-12-18 | 988.00 | 988.00 | 983.00 | 985.50 | 160,215 |
2019-12-17 | 976.00 | 985.00 | 971.00 | 983.00 | 215,938 |
2019-12-16 | 955.00 | 977.00 | 955.00 | 975.50 | 455,813 |
2019-12-13 | 959.00 | 967.00 | 956.00 | 961.50 | 464,735 |
2019-12-12 | 952.00 | 960.00 | 949.00 | 957.00 | 200,991 |
2019-12-11 | 949.00 | 952.00 | 944.00 | 949.50 | 156,667 |
2019-12-10 | 949.00 | 951.00 | 943.00 | 948.50 | 175,064 |
2019-12-09 | 951.00 | 956.00 | 950.00 | 952.00 | 186,664 |
2019-12-06 | 944.00 | 948.00 | 944.00 | 943.00 | 46,475 |
2019-12-05 | 936.00 | 950.00 | 936.00 | 944.00 | 97,873 |
2019-12-04 | 936.00 | 945.00 | 936.00 | 944.00 | 179,501 |
2019-12-03 | 951.00 | 951.00 | 936.00 | 939.50 | 175,654 |
2019-12-02 | 958.00 | 963.00 | 949.00 | 950.50 | 172,965 |
2019-11-29 | 959.00 | 960.00 | 956.00 | 956.00 | 154,397 |
2019-11-28 | 960.00 | 960.00 | 953.00 | 959.50 | 300,589 |
2019-11-27 | 957.00 | 963.00 | 955.00 | 959.00 | 180,614 |
2019-11-26 | 946.00 | 958.00 | 946.00 | 955.00 | 187,520 |
2019-11-25 | 947.00 | 954.00 | 946.00 | 950.00 | 162,025 |
2019-11-22 | 943.00 | 948.00 | 943.00 | 946.50 | 105,205 |
2019-11-21 | 945.00 | 945.00 | 936.00 | 941.00 | 116,718 |
2019-11-20 | 941.00 | 947.00 | 940.00 | 946.00 | 72,095 |
2019-11-19 | 941.00 | 952.00 | 941.00 | 944.00 | 137,697 |
2019-11-18 | 942.00 | 946.00 | 940.00 | 939.50 | 103,334 |
2019-11-15 | 939.00 | 944.00 | 937.00 | 943.50 | 131,162 |
2019-11-14 | 937.00 | 945.00 | 937.00 | 942.00 | 101,967 |
2019-11-13 | 938.00 | 945.00 | 938.00 | 942.00 | 91,201 |
2019-11-12 | 940.00 | 949.00 | 940.00 | 947.00 | 131,942 |
2019-11-11 | 945.00 | 947.00 | 940.00 | 939.50 | 114,531 |
2019-11-08 | 950.00 | 950.00 | 945.00 | 945.50 | 102,766 |
2019-11-07 | 944.00 | 952.00 | 944.00 | 950.00 | 107,917 |
2019-11-06 | 940.00 | 944.00 | 940.00 | 942.00 | 87,532 |
2019-11-05 | 944.00 | 945.00 | 940.00 | 941.00 | 122,952 |
2019-11-04 | 934.00 | 946.00 | 934.00 | 942.00 | 115,174 |
2019-11-01 | 928.00 | 934.00 | 928.00 | 932.00 | 100,582 |
2019-10-31 | 934.00 | 934.00 | 926.00 | 926.50 | 96,176 |
2019-10-30 | 930.00 | 936.00 | 927.00 | 929.50 | 145,606 |
2019-10-29 | 927.00 | 935.00 | 927.00 | 931.00 | 82,840 |
2019-10-28 | 928.00 | 934.00 | 923.00 | 931.00 | 108,138 |
2019-10-25 | 926.00 | 929.00 | 923.00 | 928.00 | 110,500 |
2019-10-24 | 926.00 | 926.00 | 919.00 | 924.00 | 141,907 |
2019-10-23 | 929.00 | 929.00 | 924.00 | 925.00 | 149,635 |
2019-10-22 | 936.00 | 936.00 | 927.00 | 928.00 | 136,902 |
2019-10-21 | 930.00 | 931.00 | 925.00 | 926.50 | 144,506 |
2019-10-18 | 928.00 | 931.00 | 926.00 | 929.00 | 152,889 |
2019-10-17 | 931.00 | 936.00 | 929.00 | 934.00 | 204,590 |
2019-10-16 | 937.00 | 937.00 | 927.00 | 930.50 | 175,561 |
2019-10-15 | 934.00 | 938.00 | 933.00 | 932.00 | 106,890 |
2019-10-14 | 940.00 | 940.00 | 931.00 | 932.00 | 166,452 |
2019-10-11 | 935.00 | 940.00 | 928.00 | 935.50 | 328,650 |
2019-10-10 | 936.00 | 938.00 | 931.00 | 936.00 | 123,082 |
2019-10-09 | 931.00 | 936.00 | 931.00 | 934.00 | 75,364 |
2019-10-08 | 949.00 | 949.00 | 930.00 | 932.50 | 94,637 |
2019-10-07 | 933.00 | 936.00 | 926.00 | 933.50 | 129,692 |
2019-10-04 | 917.00 | 936.00 | 917.00 | 932.00 | 205,824 |
2019-10-03 | 927.00 | 928.00 | 910.00 | 917.50 | 135,118 |
2019-10-02 | 950.00 | 950.00 | 923.00 | 925.00 | 159,150 |
2019-10-01 | 948.00 | 955.00 | 946.00 | 948.50 | 98,800 |
2019-09-30 | 950.00 | 953.00 | 949.00 | 949.00 | 102,780 |
2019-09-27 | 947.00 | 957.00 | 947.00 | 952.50 | 190,482 |
2019-09-26 | 948.00 | 952.00 | 947.00 | 948.50 | 119,899 |
2019-09-25 | 940.00 | 946.00 | 930.00 | 946.00 | 124,915 |
2019-09-24 | 949.00 | 951.00 | 946.00 | 947.00 | 97,096 |
2019-09-23 | 944.00 | 956.00 | 944.00 | 950.00 | 140,545 |
2019-09-20 | 940.00 | 954.00 | 940.00 | 951.00 | 227,087 |
2019-09-19 | 948.00 | 952.00 | 943.00 | 951.00 | 153,188 |
2019-09-18 | 944.00 | 949.00 | 941.00 | 946.50 | 99,280 |
2019-09-17 | 943.00 | 951.00 | 942.00 | 943.50 | 84,976 |
2019-09-16 | 950.00 | 950.00 | 943.00 | 946.50 | 140,425 |
2019-09-13 | 952.00 | 958.00 | 951.00 | 953.50 | 163,417 |
2019-09-12 | 951.00 | 958.00 | 951.00 | 955.50 | 78,363 |
2019-09-11 | 949.00 | 956.00 | 941.00 | 954.00 | 145,583 |
2019-09-10 | 951.00 | 951.00 | 939.00 | 945.00 | 130,274 |
2019-09-09 | 954.00 | 955.00 | 946.00 | 949.50 | 124,664 |
2019-09-06 | 950.00 | 954.00 | 946.00 | 953.00 | 130,169 |
2019-09-05 | 947.00 | 950.00 | 945.00 | 948.50 | 142,875 |
2019-09-04 | 941.00 | 950.00 | 938.00 | 949.00 | 183,227 |
2019-09-03 | 942.00 | 948.00 | 937.00 | 939.50 | 221,483 |
2019-09-02 | 933.00 | 947.00 | 933.00 | 943.00 | 185,122 |
2019-08-30 | 929.00 | 938.00 | 929.00 | 931.00 | 94,780 |
2019-08-29 | 921.00 | 931.00 | 916.00 | 920.00 | 86,675 |
2019-08-28 | 920.00 | 921.00 | 918.00 | 920.00 | 99,797 |
2019-08-27 | 918.00 | 924.00 | 918.00 | 920.50 | 109,177 |
2019-08-23 | 930.00 | 935.00 | 929.00 | 928.50 | 105,925 |
2019-08-22 | 940.00 | 940.00 | 927.00 | 928.50 | 94,595 |
2019-08-21 | 930.00 | 940.00 | 930.00 | 937.00 | 85,159 |
2019-08-20 | 935.00 | 935.00 | 928.00 | 929.00 | 132,356 |
2019-08-19 | 916.00 | 936.00 | 916.00 | 934.00 | 104,181 |
2019-08-16 | 913.00 | 925.00 | 913.00 | 924.00 | 112,148 |
2019-08-15 | 928.00 | 930.00 | 900.00 | 910.00 | 134,497 |
2019-08-14 | 934.00 | 934.00 | 916.00 | 919.00 | 152,490 |
2019-08-13 | 936.00 | 939.00 | 926.00 | 937.00 | 314,866 |
2019-08-12 | 942.00 | 944.00 | 933.00 | 934.00 | 199,877 |
2019-08-09 | 939.00 | 946.00 | 939.00 | 939.00 | 127,917 |
2019-08-08 | 926.00 | 943.00 | 926.00 | 942.00 | 159,356 |
2019-08-07 | 927.00 | 935.00 | 923.00 | 926.50 | 177,189 |
2019-08-06 | 922.00 | 930.00 | 918.00 | 920.00 | 180,832 |
2019-08-05 | 932.00 | 936.00 | 920.00 | 925.00 | 126,225 |
2019-08-02 | 952.00 | 952.00 | 941.00 | 943.00 | 229,550 |
2019-08-01 | 965.00 | 967.00 | 960.00 | 967.00 | 143,221 |
2019-07-31 | 967.00 | 971.00 | 963.00 | 965.00 | 111,999 |
2019-07-30 | 970.00 | 975.00 | 967.00 | 970.00 | 121,832 |
2019-07-29 | 959.00 | 972.00 | 959.00 | 971.00 | 207,456 |
2019-07-26 | 953.00 | 959.00 | 953.00 | 958.50 | 151,969 |
2019-07-25 | 962.00 | 962.00 | 952.00 | 953.00 | 124,134 |
2019-07-24 | 960.00 | 967.00 | 959.00 | 959.00 | 123,992 |
2019-07-23 | 960.00 | 966.00 | 960.00 | 962.50 | 109,713 |
2019-07-22 | 967.00 | 968.00 | 958.00 | 959.00 | 196,394 |
2019-07-19 | 953.00 | 966.00 | 953.00 | 962.50 | 118,085 |
2019-07-18 | 958.00 | 958.00 | 948.00 | 952.00 | 130,078 |
2019-07-17 | 970.00 | 970.00 | 958.00 | 959.00 | 94,005 |
2019-07-16 | 957.00 | 969.00 | 956.00 | 967.50 | 155,030 |
2019-07-15 | 951.00 | 961.00 | 951.00 | 960.00 | 119,708 |
2019-07-12 | 950.00 | 954.00 | 950.00 | 950.00 | 126,711 |
2019-07-11 | 953.00 | 955.00 | 950.00 | 951.00 | 132,603 |
2019-07-10 | 954.00 | 956.00 | 947.00 | 952.00 | 185,947 |
2019-07-09 | 955.00 | 956.00 | 950.00 | 953.00 | 143,475 |
2019-07-08 | 957.00 | 957.00 | 953.00 | 954.50 | 109,829 |
2019-07-05 | 963.00 | 963.00 | 955.00 | 957.50 | 92,591 |
2019-07-04 | 958.00 | 966.00 | 956.00 | 962.50 | 129,593 |
2019-07-03 | 957.00 | 964.00 | 956.00 | 963.00 | 124,451 |
2019-07-02 | 950.00 | 958.00 | 950.00 | 955.00 | 90,858 |
2019-07-01 | 940.00 | 954.00 | 940.00 | 951.50 | 113,775 |
2019-06-28 | 939.00 | 939.00 | 933.00 | 936.50 | 132,418 |
2019-06-27 | 934.00 | 934.00 | 928.00 | 932.50 | 94,289 |
2019-06-26 | 933.00 | 934.00 | 932.00 | 933.50 | 93,490 |
2019-06-25 | 931.00 | 933.00 | 929.00 | 932.50 | 136,997 |
2019-06-24 | 938.00 | 939.00 | 934.00 | 935.00 | 67,304 |
2019-06-21 | 934.00 | 937.00 | 934.00 | 931.00 | 126,785 |
2019-06-20 | 928.00 | 939.00 | 928.00 | 931.00 | 127,030 |
2019-06-19 | 930.00 | 936.00 | 926.00 | 927.00 | 216,639 |
2019-06-18 | 916.00 | 930.00 | 915.00 | 929.00 | 238,303 |
2019-06-17 | 914.00 | 916.00 | 912.00 | 915.00 | 96,848 |
2019-06-14 | 907.00 | 914.00 | 907.00 | 913.00 | 94,228 |
2019-06-13 | 905.00 | 916.00 | 905.00 | 913.50 | 83,609 |
2019-06-12 | 916.00 | 916.00 | 909.00 | 913.00 | 126,468 |
2019-06-11 | 911.00 | 922.00 | 910.00 | 917.00 | 243,894 |
2019-06-10 | 908.00 | 917.00 | 908.00 | 915.50 | 150,653 |
2019-06-07 | 897.00 | 909.00 | 897.00 | 906.00 | 122,415 |
2019-06-06 | 889.00 | 902.00 | 889.00 | 897.00 | 206,151 |
2019-06-05 | 886.00 | 899.00 | 886.00 | 891.00 | 114,546 |
2019-06-04 | 875.00 | 892.00 | 875.00 | 891.00 | 171,294 |
2019-06-03 | 883.00 | 885.00 | 874.00 | 882.00 | 180,570 |
2019-05-31 | 881.00 | 885.00 | 878.00 | 889.00 | 134,215 |
2019-05-30 | 882.00 | 892.00 | 882.00 | 889.00 | 118,786 |
2019-05-29 | 882.00 | 882.00 | 879.00 | 880.00 | 74,728 |
2019-05-28 | 880.00 | 894.00 | 880.00 | 889.00 | 170,409 |
2019-05-24 | 877.00 | 891.00 | 877.00 | 885.50 | 155,104 |
2019-05-23 | 888.00 | 890.00 | 878.00 | 881.00 | 97,266 |
2019-05-22 | 894.00 | 900.00 | 893.00 | 895.00 | 120,650 |
2019-05-21 | 888.00 | 897.00 | 888.00 | 893.00 | 62,827 |
2019-05-20 | 899.00 | 899.00 | 889.00 | 891.00 | 84,971 |
2019-05-17 | 895.00 | 902.00 | 894.00 | 898.50 | 117,279 |
2019-05-16 | 893.00 | 903.00 | 892.00 | 901.50 | 91,561 |
2019-05-15 | 886.00 | 891.00 | 881.00 | 890.00 | 126,828 |
2019-05-14 | 866.00 | 885.00 | 866.00 | 884.50 | 160,489 |
2019-05-13 | 875.00 | 879.00 | 868.00 | 868.00 | 145,814 |
2019-05-10 | 873.00 | 888.00 | 873.00 | 874.00 | 168,281 |
2019-05-09 | 883.00 | 884.00 | 871.00 | 872.00 | 195,619 |
2019-05-08 | 885.00 | 890.00 | 882.00 | 889.00 | 119,262 |
2019-05-07 | 903.00 | 903.00 | 885.00 | 885.50 | 177,981 |
2019-05-03 | 902.00 | 910.00 | 902.00 | 901.50 | 115,149 |
2019-05-02 | 900.00 | 907.00 | 898.00 | 900.50 | 178,026 |
2019-05-01 | 900.00 | 909.00 | 900.00 | 904.00 | 123,123 |
2019-04-30 | 912.00 | 912.00 | 903.00 | 902.50 | 114,760 |
2019-04-29 | 904.00 | 912.00 | 904.00 | 909.50 | 114,947 |
2019-04-26 | 903.00 | 906.00 | 903.00 | 904.50 | 105,646 |
2019-04-25 | 909.00 | 911.00 | 906.00 | 905.00 | 100,681 |
2019-04-24 | 913.00 | 915.00 | 910.00 | 912.00 | 120,598 |
2019-04-23 | 907.00 | 914.00 | 900.00 | 911.50 | 220,329 |
2019-04-18 | 906.00 | 907.00 | 903.00 | 905.50 | 140,994 |
2019-04-17 | 906.00 | 909.00 | 901.00 | 903.00 | 129,989 |
2019-04-16 | 900.00 | 906.00 | 900.00 | 905.50 | 216,726 |
2019-04-15 | 902.00 | 903.00 | 899.00 | 899.50 | 121,506 |
2019-04-12 | 900.00 | 901.00 | 899.00 | 898.00 | 148,102 |
2019-04-11 | 897.00 | 900.00 | 895.00 | 898.50 | 115,661 |
2019-04-10 | 890.00 | 897.00 | 890.00 | 895.00 | 153,966 |
2019-04-09 | 898.00 | 900.00 | 892.00 | 895.00 | 145,734 |
2019-04-08 | 898.00 | 900.00 | 897.00 | 898.50 | 296,084 |
2019-04-05 | 894.00 | 898.00 | 888.00 | 896.50 | 212,635 |
2019-04-04 | 887.00 | 893.00 | 885.00 | 891.50 | 178,445 |
2019-04-03 | 885.00 | 894.00 | 885.00 | 891.00 | 156,610 |
2019-04-02 | 884.00 | 892.00 | 884.00 | 890.00 | 166,211 |
2019-04-01 | 877.00 | 885.00 | 876.00 | 883.00 | 182,417 |
2019-03-29 | 864.00 | 877.00 | 862.00 | 876.00 | 168,551 |