Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
2024-03-28 | 373.00 | 373.00 | 373.00 | 373.00 | 39,357 |
2024-03-27 | 370.00 | 370.00 | 370.00 | 373.00 | 1,433,803 |
2024-03-26 | 375.00 | 375.00 | 372.00 | 372.00 | 21,449 |
2024-03-25 | 352.00 | 352.00 | 352.00 | 375.00 | 6,970 |
2024-03-22 | 375.00 | 375.00 | 375.00 | 375.00 | 15,612 |
2024-03-21 | 384.00 | 384.00 | 384.00 | 375.00 | 142,833 |
2024-03-20 | 380.00 | 385.00 | 380.00 | 385.00 | 818,308 |
2024-03-19 | 384.00 | 384.00 | 384.00 | 380.00 | 226,119 |
2024-03-18 | 350.00 | 350.00 | 350.00 | 350.00 | 236,751 |
2024-03-15 | 369.00 | 375.00 | 369.00 | 375.00 | 88,955 |
2024-03-14 | 377.00 | 377.00 | 369.00 | 369.00 | 616,259 |
2024-03-13 | 384.00 | 384.00 | 384.00 | 377.00 | 67,800 |
2024-03-12 | 374.00 | 374.00 | 374.00 | 368.00 | 18,152 |
2024-03-11 | 400.00 | 400.00 | 380.00 | 363.00 | 11,884 |
2024-03-08 | 376.00 | 380.00 | 376.00 | 388.00 | 21,473 |
2024-03-07 | 380.00 | 380.00 | 380.00 | 378.00 | 570,728 |
2024-03-06 | 378.00 | 388.00 | 378.00 | 388.00 | 28,134 |
2024-03-05 | 370.00 | 370.00 | 370.00 | 378.00 | 20,538 |
2024-03-04 | 370.00 | 370.00 | 368.00 | 378.00 | 71,908 |
2024-03-01 | 384.00 | 384.00 | 378.00 | 398.00 | 18,026 |
2024-02-29 | 380.00 | 380.00 | 380.00 | 380.00 | 49,653 |
2024-02-28 | 407.00 | 407.00 | 404.00 | 404.00 | 23,471 |
2024-02-27 | 430.00 | 430.00 | 407.00 | 407.00 | 7,611 |
2024-02-26 | 430.00 | 430.00 | 430.00 | 430.00 | 17,606 |
2024-02-23 | 428.00 | 428.00 | 428.00 | 407.00 | 8,556 |
2024-02-22 | 420.00 | 420.00 | 420.00 | 406.00 | 45,515 |
2024-02-21 | 413.00 | 413.00 | 400.00 | 400.00 | 20,295 |
2024-02-20 | 403.00 | 413.00 | 403.00 | 413.00 | 4,579 |
2024-02-19 | 400.00 | 400.00 | 400.00 | 403.00 | 25,728 |
2024-02-16 | 419.00 | 420.00 | 419.00 | 420.00 | 47,182 |
2024-02-15 | 405.00 | 419.00 | 405.00 | 419.00 | 41,550 |
2024-02-14 | 418.00 | 418.00 | 410.00 | 405.00 | 34,377 |
2024-02-13 | 400.00 | 408.00 | 400.00 | 404.00 | 14,773 |
2024-02-12 | 418.00 | 418.00 | 418.00 | 419.00 | 54,238 |
2024-02-09 | 419.00 | 419.00 | 419.00 | 419.00 | 2,369 |
2024-02-08 | 419.00 | 419.00 | 419.00 | 419.00 | 10,743 |
2024-02-07 | 428.00 | 430.00 | 428.00 | 419.00 | 32,166 |
2024-02-06 | 424.00 | 424.00 | 424.00 | 405.00 | 7,741 |
2024-02-05 | 416.00 | 416.00 | 416.00 | 405.00 | 55,799 |
2024-02-02 | 400.00 | 405.00 | 400.00 | 405.00 | 4,356 |
2024-02-01 | 410.00 | 410.00 | 400.00 | 400.00 | 15,718 |
2024-01-31 | 397.00 | 405.00 | 397.00 | 405.00 | 61,606 |
2024-01-30 | 412.00 | 412.00 | 412.00 | 397.00 | 14,551 |
2024-01-29 | 414.00 | 416.00 | 414.00 | 398.00 | 82,458 |
2024-01-26 | 400.00 | 400.00 | 400.00 | 407.00 | 18,867 |
2024-01-25 | 400.00 | 404.00 | 400.00 | 387.00 | 118,784 |
2024-01-24 | 385.00 | 385.00 | 385.00 | 385.00 | 8,824 |
2024-01-23 | 385.00 | 385.00 | 385.00 | 385.00 | 3,202 |
2024-01-22 | 392.00 | 392.00 | 385.00 | 385.00 | 16,471 |
2024-01-19 | 392.00 | 392.00 | 392.00 | 392.00 | 16,621 |
2024-01-18 | 392.00 | 392.00 | 392.00 | 392.00 | 7,298 |
2024-01-17 | 400.00 | 400.00 | 400.00 | 392.00 | 35,707 |
2024-01-16 | 392.00 | 392.00 | 392.00 | 392.00 | 6,681 |
2024-01-15 | 392.00 | 392.00 | 392.00 | 392.00 | 4,033 |
2024-01-12 | 392.00 | 392.00 | 392.00 | 392.00 | 14,197 |
2024-01-11 | 372.00 | 386.00 | 372.00 | 392.00 | 12,523 |
2024-01-10 | 386.00 | 400.00 | 372.00 | 386.00 | 134,214 |
2024-01-09 | 388.00 | 388.00 | 388.00 | 386.00 | 21,044 |
2024-01-08 | 392.00 | 392.00 | 388.00 | 386.00 | 6,553 |
2024-01-05 | 386.00 | 398.00 | 386.00 | 398.00 | 13,808 |
2024-01-04 | 386.00 | 386.00 | 386.00 | 386.00 | 9,309 |
2024-01-03 | 386.00 | 386.00 | 386.00 | 386.00 | 15,775 |
2024-01-02 | 402.00 | 402.00 | 402.00 | 386.00 | 26,779 |
2024-01-01 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
2023-12-29 | 410.00 | 410.00 | 410.00 | 383.00 | 3,484 |
2023-12-28 | 388.00 | 389.00 | 388.00 | 389.00 | 4,135 |
2023-12-27 | 388.00 | 388.00 | 388.00 | 388.00 | 20,112 |
2023-12-26 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
2023-12-25 | 388.00 | 388.00 | 388.00 | 388.00 | 0 |
2023-12-22 | 410.00 | 410.00 | 410.00 | 388.00 | 23,666 |
2023-12-21 | 407.00 | 407.00 | 388.00 | 388.00 | 30,516 |
2023-12-20 | 383.00 | 407.00 | 383.00 | 407.00 | 33,529 |
2023-12-19 | 394.00 | 394.00 | 386.00 | 383.00 | 119,757 |
2023-12-18 | 372.00 | 373.00 | 372.00 | 373.00 | 94,860 |
2023-12-15 | 384.00 | 384.00 | 384.00 | 372.00 | 176,836 |
2023-12-14 | 390.00 | 394.00 | 390.00 | 382.00 | 36,325 |
2023-12-13 | 376.00 | 376.00 | 372.00 | 363.00 | 78,351 |
2023-12-12 | 364.00 | 364.00 | 364.00 | 359.00 | 31,349 |
2023-12-11 | 359.00 | 359.00 | 359.00 | 359.00 | 67,828 |
2023-12-08 | 359.00 | 359.00 | 359.00 | 359.00 | 129,234 |
2023-12-07 | 359.00 | 359.00 | 359.00 | 359.00 | 12,768 |
2023-12-06 | 356.00 | 366.00 | 356.00 | 359.00 | 43,258 |
2023-12-05 | 362.00 | 362.00 | 362.00 | 365.00 | 48,955 |
2023-12-04 | 374.00 | 374.00 | 352.00 | 352.00 | 8,076 |
2023-12-01 | 358.00 | 374.00 | 358.00 | 374.00 | 47,901 |
2023-11-30 | 358.00 | 358.00 | 358.00 | 358.00 | 65,738 |
2023-11-29 | 338.00 | 338.00 | 338.00 | 359.00 | 71,528 |
2023-11-28 | 359.00 | 359.00 | 359.00 | 359.00 | 214,496 |
2023-11-27 | 359.00 | 359.00 | 359.00 | 359.00 | 102,426 |
2023-11-24 | 359.00 | 359.00 | 359.00 | 359.00 | 7,121 |
2023-11-23 | 386.00 | 386.00 | 386.00 | 359.00 | 28,171 |
2023-11-22 | 376.00 | 376.00 | 375.00 | 375.00 | 17,836 |
2023-11-21 | 359.00 | 376.00 | 359.00 | 376.00 | 130,929 |
2023-11-20 | 370.00 | 370.00 | 370.00 | 359.00 | 15,371 |
2023-11-17 | 365.00 | 367.00 | 365.00 | 367.00 | 16,393 |
2023-11-16 | 366.00 | 366.00 | 365.00 | 365.00 | 22,172 |
2023-11-15 | 343.00 | 366.00 | 343.00 | 366.00 | 38,833 |
2023-11-14 | 360.00 | 362.00 | 360.00 | 343.00 | 35,161 |
2023-11-13 | 360.00 | 360.00 | 356.00 | 359.00 | 77,739 |
2023-11-10 | 354.00 | 354.00 | 354.00 | 346.00 | 33,215 |
2023-11-09 | 364.00 | 364.00 | 364.00 | 341.00 | 34,079 |
2023-11-08 | 350.00 | 364.00 | 350.00 | 360.00 | 47,034 |
2023-11-07 | 352.00 | 352.00 | 350.00 | 350.00 | 78,499 |
2023-11-06 | 355.00 | 355.00 | 355.00 | 355.00 | 19,989 |
2023-11-03 | 355.00 | 355.00 | 355.00 | 355.00 | 11,948 |
2023-11-02 | 355.00 | 355.00 | 355.00 | 355.00 | 53,113 |
2023-11-01 | 355.00 | 355.00 | 355.00 | 355.00 | 60,696 |
2023-10-31 | 355.00 | 355.00 | 355.00 | 355.00 | 155,064 |
2023-10-30 | 355.00 | 355.00 | 355.00 | 355.00 | 9,852 |
2023-10-27 | 355.00 | 355.00 | 355.00 | 355.00 | 16,962 |
2023-10-26 | 330.00 | 330.00 | 330.00 | 355.00 | 6,681 |
2023-10-25 | 334.00 | 334.00 | 334.00 | 334.00 | 69,280 |
2023-10-24 | 363.00 | 363.00 | 363.00 | 363.00 | 17,303 |
2023-10-23 | 363.00 | 363.00 | 363.00 | 363.00 | 80,069 |
2023-10-20 | 363.00 | 363.00 | 363.00 | 363.00 | 31,835 |
2023-10-19 | 363.00 | 363.00 | 363.00 | 363.00 | 17,959 |
2023-10-18 | 363.00 | 363.00 | 363.00 | 363.00 | 209,781 |
2023-10-17 | 363.00 | 363.00 | 363.00 | 363.00 | 81,926 |
2023-10-16 | 363.00 | 363.00 | 363.00 | 363.00 | 22,606 |
2023-10-13 | 363.00 | 363.00 | 363.00 | 363.00 | 124,662 |
2023-10-12 | 363.00 | 363.00 | 363.00 | 363.00 | 34,864 |
2023-10-11 | 363.00 | 363.00 | 363.00 | 363.00 | 112,054 |
2023-10-10 | 363.00 | 363.00 | 363.00 | 363.00 | 33,597 |
2023-10-09 | 363.00 | 363.00 | 363.00 | 363.00 | 15,439 |
2023-10-06 | 363.00 | 363.00 | 363.00 | 363.00 | 45,753 |
2023-10-05 | 359.00 | 363.00 | 359.00 | 363.00 | 33,267 |
2023-10-04 | 359.00 | 359.00 | 359.00 | 359.00 | 33,176 |
2023-10-03 | 373.00 | 373.00 | 359.00 | 359.00 | 22,684 |
2023-10-02 | 373.00 | 373.00 | 373.00 | 373.00 | 10,340 |
2023-09-29 | 373.00 | 373.00 | 373.00 | 373.00 | 38,697 |
2023-09-28 | 373.00 | 373.00 | 373.00 | 373.00 | 15,092 |
2023-09-27 | 373.00 | 373.00 | 373.00 | 373.00 | 132,252 |
2023-09-26 | 373.00 | 373.00 | 373.00 | 373.00 | 13,490 |
2023-09-25 | 373.00 | 373.00 | 373.00 | 373.00 | 73,419 |
2023-09-22 | 373.00 | 373.00 | 373.00 | 373.00 | 76,221 |
2023-09-21 | 373.00 | 373.00 | 373.00 | 373.00 | 305,129 |
2023-09-20 | 373.00 | 373.00 | 373.00 | 373.00 | 45,995 |
2023-09-19 | 373.00 | 373.00 | 373.00 | 373.00 | 111,563 |
2023-09-18 | 373.00 | 373.00 | 373.00 | 373.00 | 40,866 |
2023-09-15 | 373.00 | 373.00 | 373.00 | 373.00 | 193,137 |
2023-09-14 | 377.00 | 377.00 | 373.00 | 373.00 | 765,113 |
2023-09-13 | 377.00 | 377.00 | 377.00 | 377.00 | 24,286 |
2023-09-12 | 377.00 | 377.00 | 377.00 | 377.00 | 66,470 |
2023-09-11 | 350.00 | 350.00 | 350.00 | 377.00 | 55,145 |
2023-09-08 | 364.00 | 378.00 | 364.00 | 378.00 | 346,641 |
2023-09-07 | 378.00 | 378.00 | 364.00 | 364.00 | 41,311 |
2023-09-06 | 378.00 | 378.00 | 378.00 | 378.00 | 399,346 |
2023-09-05 | 381.00 | 381.00 | 378.00 | 378.00 | 32,061 |
2023-09-04 | 379.00 | 381.00 | 379.00 | 381.00 | 9,996 |
2023-09-01 | 390.00 | 390.00 | 358.00 | 379.00 | 32,808 |
2023-08-31 | 374.00 | 374.00 | 374.00 | 374.00 | 941,213 |
2023-08-30 | 358.00 | 358.00 | 358.00 | 374.00 | 94,709 |
2023-08-29 | 358.00 | 374.00 | 358.00 | 374.00 | 135,374 |
2023-08-28 | 358.00 | 358.00 | 358.00 | 358.00 | 0 |
2023-08-25 | 364.00 | 364.00 | 358.00 | 358.00 | 48,791 |
2023-08-24 | 364.00 | 364.00 | 364.00 | 364.00 | 27,546 |
2023-08-23 | 358.00 | 364.00 | 358.00 | 364.00 | 6,148 |
2023-08-22 | 364.00 | 364.00 | 358.00 | 358.00 | 7,101 |
2023-08-21 | 363.00 | 364.00 | 363.00 | 364.00 | 13,593 |
2023-08-18 | 340.00 | 340.00 | 340.00 | 363.00 | 293,513 |
2023-08-17 | 356.00 | 356.00 | 350.00 | 373.00 | 34,958 |
2023-08-16 | 375.00 | 375.00 | 375.00 | 375.00 | 11,132 |
2023-08-15 | 375.00 | 375.00 | 375.00 | 375.00 | 40,093 |
2023-08-14 | 356.00 | 356.00 | 356.00 | 375.00 | 13,615 |
2023-08-11 | 356.00 | 356.00 | 356.00 | 378.00 | 10,207 |
2023-08-10 | 378.00 | 378.00 | 378.00 | 378.00 | 3,908 |
2023-08-09 | 375.00 | 378.00 | 375.00 | 378.00 | 14,796 |
2023-08-08 | 375.00 | 375.00 | 375.00 | 375.00 | 3,668 |
2023-08-07 | 358.00 | 358.00 | 358.00 | 375.00 | 19,080 |
2023-08-04 | 375.00 | 375.00 | 375.00 | 375.00 | 17,001 |
2023-08-03 | 375.00 | 375.00 | 375.00 | 375.00 | 105,594 |
2023-08-02 | 360.00 | 360.00 | 360.00 | 375.00 | 25,103 |
2023-08-01 | 387.00 | 387.00 | 380.00 | 380.00 | 255,766 |
2023-07-31 | 374.00 | 374.00 | 370.00 | 387.00 | 16,032 |
2023-07-28 | 395.00 | 395.00 | 384.00 | 384.00 | 22,148 |
2023-07-27 | 395.00 | 395.00 | 395.00 | 395.00 | 17,667 |
2023-07-26 | 395.00 | 395.00 | 395.00 | 395.00 | 62,162 |
2023-07-25 | 384.00 | 384.00 | 384.00 | 395.00 | 47,518 |
2023-07-24 | 395.00 | 395.00 | 395.00 | 395.00 | 12,503 |
2023-07-21 | 395.00 | 395.00 | 395.00 | 395.00 | 5,820 |
2023-07-20 | 395.00 | 395.00 | 395.00 | 395.00 | 4,432 |
2023-07-19 | 395.00 | 395.00 | 395.00 | 395.00 | 10,752 |
2023-07-18 | 395.00 | 395.00 | 395.00 | 395.00 | 13,429 |
2023-07-17 | 420.00 | 420.00 | 420.00 | 395.00 | 50,238 |
2023-07-14 | 420.00 | 420.00 | 420.00 | 420.00 | 7,194 |
2023-07-13 | 395.00 | 395.00 | 395.00 | 395.00 | 52,742 |
2023-07-12 | 395.00 | 395.00 | 395.00 | 395.00 | 24,572 |
2023-07-11 | 395.00 | 395.00 | 395.00 | 395.00 | 10,582 |
2023-07-10 | 381.00 | 395.00 | 381.00 | 395.00 | 13,603 |
2023-07-07 | 382.00 | 382.00 | 382.00 | 381.00 | 20,108 |
2023-07-06 | 402.00 | 402.00 | 390.00 | 390.00 | 36,846 |
2023-07-05 | 402.00 | 402.00 | 402.00 | 402.00 | 68,101 |
2023-07-04 | 402.00 | 402.00 | 402.00 | 402.00 | 8,993 |
2023-07-03 | 402.00 | 402.00 | 402.00 | 402.00 | 28,712 |
2023-06-30 | 404.00 | 404.00 | 402.00 | 402.00 | 10,152 |
2023-06-29 | 402.00 | 404.00 | 402.00 | 404.00 | 5,600 |
2023-06-28 | 402.00 | 402.00 | 402.00 | 402.00 | 29,720 |
2023-06-27 | 402.00 | 402.00 | 402.00 | 402.00 | 12,345 |
2023-06-26 | 402.00 | 402.00 | 402.00 | 402.00 | 16,789 |
2023-06-23 | 402.00 | 402.00 | 402.00 | 402.00 | 10,300 |
2023-06-22 | 416.00 | 416.00 | 402.00 | 402.00 | 23,571 |
2023-06-21 | 408.00 | 408.00 | 408.00 | 416.00 | 75,368 |
2023-06-20 | 408.00 | 410.00 | 408.00 | 409.00 | 20,108 |
2023-06-19 | 388.00 | 388.00 | 388.00 | 388.00 | 2,260 |
2023-06-16 | 388.00 | 388.00 | 388.00 | 388.00 | 51,265 |
2023-06-15 | 388.00 | 388.00 | 388.00 | 388.00 | 83,579 |
2023-06-14 | 381.00 | 388.00 | 381.00 | 388.00 | 121,995 |
2023-06-13 | 381.00 | 381.00 | 381.00 | 381.00 | 9,790 |
2023-06-12 | 381.00 | 381.00 | 381.00 | 381.00 | 29,162 |
2023-06-09 | 381.00 | 381.00 | 381.00 | 381.00 | 9,191 |
2023-06-08 | 381.00 | 381.00 | 381.00 | 381.00 | 13,529 |
2023-06-07 | 402.00 | 402.00 | 402.00 | 381.00 | 18,925 |
2023-06-06 | 385.00 | 385.00 | 369.00 | 369.00 | 45,072 |
2023-06-05 | 385.00 | 385.00 | 385.00 | 385.00 | 11,270 |
2023-06-02 | 385.00 | 385.00 | 385.00 | 385.00 | 18,638 |
2023-06-01 | 385.00 | 385.00 | 385.00 | 385.00 | 11,261 |
2023-05-31 | 370.00 | 370.00 | 370.00 | 385.00 | 72,460 |
2023-05-30 | 370.00 | 370.00 | 370.00 | 387.00 | 15,313 |
2023-05-29 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
2023-05-26 | 368.00 | 368.00 | 364.00 | 372.00 | 389,855 |
2023-05-25 | 370.00 | 370.00 | 370.00 | 389.00 | 58,187 |
2023-05-24 | 420.00 | 420.00 | 420.00 | 395.00 | 11,923 |
2023-05-23 | 395.00 | 395.00 | 395.00 | 395.00 | 8,818 |
2023-05-22 | 385.00 | 395.00 | 385.00 | 395.00 | 2,976 |
2023-05-19 | 395.00 | 395.00 | 385.00 | 385.00 | 11,235 |
2023-05-18 | 395.00 | 395.00 | 395.00 | 395.00 | 21,574 |
2023-05-17 | 395.00 | 395.00 | 395.00 | 395.00 | 9,137 |
2023-05-16 | 395.00 | 395.00 | 395.00 | 395.00 | 9,555 |
2023-05-15 | 401.00 | 401.00 | 395.00 | 395.00 | 26,736 |
2023-05-12 | 401.00 | 401.00 | 401.00 | 401.00 | 19,456 |
2023-05-11 | 401.00 | 401.00 | 401.00 | 401.00 | 18,008 |
2023-05-10 | 401.00 | 401.00 | 401.00 | 401.00 | 470,759 |
2023-05-09 | 401.00 | 401.00 | 401.00 | 401.00 | 45,189 |
2023-05-08 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
2023-05-05 | 401.00 | 401.00 | 401.00 | 401.00 | 19,033 |
2023-05-04 | 407.00 | 407.00 | 401.00 | 401.00 | 4,453 |
2023-05-03 | 401.00 | 407.00 | 401.00 | 407.00 | 12,082 |
2023-05-02 | 396.00 | 396.00 | 396.00 | 401.00 | 181,945 |
2023-05-01 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
2023-04-28 | 400.00 | 400.00 | 400.00 | 401.00 | 145,708 |
2023-04-27 | 406.00 | 406.00 | 406.00 | 401.00 | 252,577 |
2023-04-26 | 374.00 | 374.00 | 374.00 | 374.00 | 41,468 |
2023-04-25 | 374.00 | 374.00 | 374.00 | 374.00 | 52,189 |
2023-04-24 | 374.00 | 374.00 | 374.00 | 374.00 | 37,430 |
2023-04-21 | 388.00 | 388.00 | 388.00 | 374.00 | 31,114 |
2023-04-20 | 374.00 | 374.00 | 374.00 | 374.00 | 18,836 |
2023-04-19 | 374.00 | 374.00 | 374.00 | 374.00 | 319,553 |
2023-04-18 | 376.00 | 380.00 | 376.00 | 374.00 | 186,610 |
2023-04-17 | 374.00 | 374.00 | 374.00 | 374.00 | 40,061 |
2023-04-14 | 374.00 | 374.00 | 374.00 | 374.00 | 276,056 |
2023-04-13 | 374.00 | 374.00 | 374.00 | 374.00 | 23,848 |
2023-04-12 | 374.00 | 374.00 | 374.00 | 374.00 | 251,853 |
2023-04-11 | 374.00 | 374.00 | 374.00 | 374.00 | 27,802 |
2023-04-10 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
2023-04-07 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
2023-04-06 | 374.00 | 374.00 | 374.00 | 374.00 | 8,056 |
2023-04-05 | 374.00 | 374.00 | 374.00 | 374.00 | 852 |
2023-04-04 | 374.00 | 374.00 | 374.00 | 374.00 | 48,232 |
2023-04-03 | 374.25 | 374.25 | 374.00 | 374.00 | 223,974 |
2023-03-31 | 398.50 | 398.50 | 398.50 | 374.25 | 168,233 |
2023-03-30 | 385.00 | 391.00 | 385.00 | 374.25 | 196,694 |
2023-03-29 | 374.25 | 374.25 | 374.25 | 374.25 | 62,081 |
2023-03-28 | 374.25 | 374.25 | 374.25 | 374.25 | 83,888 |
2023-03-27 | 370.00 | 370.00 | 370.00 | 374.25 | 19,865 |
2023-03-24 | 374.25 | 374.25 | 374.25 | 374.25 | 240,180 |
2023-03-23 | 374.25 | 374.25 | 374.25 | 374.25 | 68,649 |
2023-03-22 | 374.25 | 374.25 | 374.25 | 374.25 | 497,824 |
2023-03-21 | 374.25 | 374.25 | 374.25 | 374.25 | 54,950 |
2023-03-20 | 374.25 | 374.25 | 374.25 | 374.25 | 44,502 |
2023-03-17 | 374.25 | 374.25 | 374.25 | 374.25 | 113,884 |
2023-03-16 | 374.25 | 374.25 | 374.25 | 374.25 | 165,798 |
2023-03-15 | 374.25 | 374.25 | 374.25 | 374.25 | 966,604 |
2023-03-14 | 369.50 | 377.50 | 369.50 | 374.25 | 56,378 |
2023-03-13 | 374.25 | 374.25 | 374.25 | 374.25 | 97,966 |
2023-03-10 | 374.25 | 374.25 | 374.25 | 374.25 | 266,218 |
2023-03-09 | 374.25 | 374.25 | 374.25 | 374.25 | 125,049 |
2023-03-08 | 390.00 | 390.00 | 390.00 | 374.25 | 203,451 |
2023-03-07 | 376.50 | 390.00 | 376.50 | 388.00 | 148,077 |
2023-03-06 | 380.00 | 384.00 | 380.00 | 360.50 | 14,194 |
2023-03-03 | 358.00 | 358.00 | 358.00 | 358.00 | 77,504 |
2023-03-02 | 375.00 | 375.00 | 375.00 | 358.00 | 240,824 |
2023-03-01 | 360.50 | 360.50 | 360.50 | 360.50 | 297,890 |
2023-02-28 | 367.00 | 367.00 | 367.00 | 360.50 | 429,250 |
2023-02-27 | 351.75 | 360.50 | 351.75 | 360.50 | 17,701 |
2023-02-24 | 351.75 | 351.75 | 351.75 | 351.75 | 121,474 |
2023-02-23 | 351.75 | 351.75 | 351.75 | 351.75 | 29,293 |
2023-02-22 | 351.75 | 351.75 | 351.75 | 351.75 | 30,708 |
2023-02-21 | 351.75 | 351.75 | 351.75 | 351.75 | 25,123 |
2023-02-20 | 351.75 | 351.75 | 351.75 | 351.75 | 22,771 |
2023-02-17 | 358.00 | 359.50 | 358.00 | 351.75 | 38,697 |
2023-02-16 | 351.75 | 351.75 | 351.75 | 351.75 | 41,513 |
2023-02-15 | 365.00 | 365.00 | 365.00 | 351.75 | 27,125 |
2023-02-14 | 350.00 | 350.00 | 350.00 | 350.00 | 23,800 |
2023-02-13 | 350.00 | 350.00 | 350.00 | 350.00 | 37,145 |
2023-02-10 | 353.00 | 353.00 | 350.00 | 350.00 | 31,457 |
2023-02-09 | 353.00 | 353.00 | 353.00 | 353.00 | 8,276 |
2023-02-08 | 353.00 | 353.00 | 353.00 | 353.00 | 53,520 |
2023-02-07 | 360.00 | 365.00 | 360.00 | 353.00 | 31,299 |
2023-02-06 | 355.00 | 355.00 | 355.00 | 337.50 | 71,352 |
2023-02-03 | 337.00 | 355.00 | 337.00 | 347.50 | 53,417 |
2023-02-02 | 353.50 | 353.50 | 349.50 | 345.00 | 7,987 |
2023-02-01 | 345.00 | 345.00 | 345.00 | 345.00 | 16,435 |
2023-01-31 | 345.00 | 345.00 | 345.00 | 345.00 | 35,912 |
2023-01-30 | 336.00 | 336.00 | 336.00 | 345.00 | 279,790 |
2023-01-27 | 345.75 | 345.75 | 330.00 | 330.00 | 126,036 |
2023-01-26 | 335.00 | 345.75 | 335.00 | 345.75 | 29,545 |
2023-01-25 | 335.00 | 335.00 | 335.00 | 335.00 | 71,757 |
2023-01-24 | 335.00 | 335.00 | 335.00 | 335.00 | 31,845 |
2023-01-23 | 335.00 | 335.00 | 335.00 | 335.00 | 199,055 |
2023-01-20 | 335.00 | 335.00 | 335.00 | 335.00 | 155,124 |
2023-01-19 | 335.00 | 335.00 | 335.00 | 335.00 | 55,556 |
2023-01-18 | 335.00 | 335.00 | 335.00 | 335.00 | 16,505 |
2023-01-17 | 335.00 | 335.00 | 335.00 | 335.00 | 7,777 |
2023-01-16 | 335.00 | 335.00 | 335.00 | 335.00 | 359,667 |
2023-01-13 | 335.00 | 335.00 | 335.00 | 335.00 | 25,738 |
2023-01-12 | 330.00 | 331.50 | 330.00 | 335.00 | 187,177 |
2023-01-11 | 323.50 | 330.00 | 323.50 | 313.25 | 123,144 |
2023-01-10 | 323.50 | 323.50 | 323.50 | 301.75 | 46,544 |
2023-01-09 | 280.00 | 315.50 | 280.00 | 301.75 | 10,602 |
2023-01-06 | 301.75 | 301.75 | 301.75 | 301.75 | 29,637 |
2023-01-05 | 308.00 | 308.00 | 308.00 | 301.75 | 753,395 |
2023-01-04 | 296.00 | 296.00 | 296.00 | 295.00 | 37,182 |
2023-01-03 | 295.00 | 295.00 | 295.00 | 295.00 | 51,502 |
2023-01-02 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
2022-12-30 | 295.00 | 295.00 | 295.00 | 295.00 | 6,563 |
2022-12-29 | 285.00 | 295.00 | 285.00 | 295.00 | 29,000 |
2022-12-28 | 285.00 | 285.00 | 285.00 | 285.00 | 29,770 |
2022-12-27 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
2022-12-26 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
2022-12-23 | 285.00 | 285.00 | 285.00 | 285.00 | 11,909 |
2022-12-22 | 286.50 | 286.50 | 286.50 | 285.00 | 43,199 |
2022-12-21 | 285.00 | 285.00 | 285.00 | 285.00 | 63,852 |
2022-12-20 | 285.00 | 285.00 | 285.00 | 285.00 | 8,099 |
2022-12-19 | 271.25 | 285.00 | 271.25 | 285.00 | 319,638 |
2022-12-16 | 277.25 | 277.25 | 271.25 | 271.25 | 51,956 |
2022-12-15 | 282.50 | 282.50 | 282.50 | 277.25 | 75,537 |
2022-12-14 | 280.00 | 280.00 | 276.00 | 275.75 | 93,059 |
2022-12-13 | 275.00 | 275.00 | 271.25 | 271.25 | 44,129 |
2022-12-12 | 286.25 | 286.25 | 275.00 | 275.00 | 50,609 |
2022-12-09 | 292.75 | 292.75 | 286.25 | 286.25 | 44,503 |
2022-12-08 | 290.50 | 292.75 | 290.50 | 292.75 | 31,961 |
2022-12-07 | 284.00 | 290.50 | 284.00 | 290.50 | 46,671 |
2022-12-06 | 287.50 | 287.50 | 284.00 | 284.00 | 24,732 |
2022-12-05 | 275.00 | 287.50 | 275.00 | 287.50 | 9,089 |
2022-12-02 | 275.00 | 275.00 | 275.00 | 275.00 | 31,467 |
2022-12-01 | 298.00 | 298.00 | 275.00 | 275.00 | 46,272 |
2022-11-30 | 297.00 | 298.00 | 297.00 | 298.00 | 36,551 |
2022-11-29 | 290.00 | 297.00 | 290.00 | 297.00 | 109,655 |
2022-11-28 | 290.75 | 290.75 | 290.00 | 290.00 | 5,167 |
2022-11-25 | 296.00 | 296.00 | 290.75 | 290.75 | 53,736 |
2022-11-24 | 291.00 | 291.00 | 260.00 | 296.00 | 66,821 |
2022-11-23 | 283.50 | 283.75 | 283.50 | 283.75 | 15,781 |
2022-11-22 | 279.75 | 283.50 | 279.75 | 283.50 | 38,578 |
2022-11-21 | 279.00 | 279.75 | 279.00 | 279.75 | 17,232 |
2022-11-18 | 280.00 | 280.00 | 279.00 | 279.00 | 26,378 |
2022-11-17 | 278.00 | 278.00 | 278.00 | 280.00 | 98,960 |
2022-11-16 | 280.00 | 280.00 | 280.00 | 280.00 | 44,629 |
2022-11-15 | 285.50 | 285.50 | 285.50 | 280.00 | 102,190 |
2022-11-14 | 280.00 | 280.00 | 280.00 | 280.00 | 1,289,784 |
2022-11-11 | 290.00 | 296.00 | 290.00 | 280.00 | 69,540 |
2022-11-10 | 266.75 | 271.50 | 266.75 | 271.50 | 36,681 |
2022-11-09 | 269.75 | 269.75 | 266.75 | 266.75 | 10,544 |
2022-11-08 | 267.50 | 269.75 | 267.50 | 269.75 | 32,325 |
2022-11-07 | 269.50 | 269.50 | 267.50 | 267.50 | 69,726 |
2022-11-04 | 280.50 | 280.50 | 280.50 | 269.50 | 86,398 |
2022-11-03 | 268.25 | 269.00 | 268.25 | 269.00 | 17,555 |
2022-11-02 | 267.50 | 268.25 | 267.50 | 268.25 | 12,633 |
2022-11-01 | 267.25 | 267.50 | 267.25 | 267.50 | 80,796 |
2022-10-31 | 268.25 | 268.25 | 267.25 | 267.25 | 105,579 |
2022-10-28 | 265.00 | 268.25 | 265.00 | 268.25 | 70,545 |
2022-10-27 | 265.00 | 265.00 | 265.00 | 265.00 | 41,362 |
2022-10-26 | 265.25 | 265.25 | 265.00 | 265.00 | 42,991 |
2022-10-25 | 265.00 | 265.25 | 265.00 | 265.25 | 59,619 |
2022-10-24 | 272.50 | 272.50 | 265.00 | 265.00 | 76,256 |
2022-10-21 | 272.50 | 272.50 | 272.50 | 272.50 | 60,083 |
2022-10-20 | 272.00 | 272.00 | 272.00 | 272.50 | 56,500 |
2022-10-19 | 269.00 | 269.00 | 262.50 | 265.00 | 23,807 |
2022-10-18 | 265.00 | 265.00 | 265.00 | 265.00 | 122,195 |
2022-10-17 | 265.00 | 265.00 | 265.00 | 252.50 | 56,158 |
2022-10-14 | 253.00 | 255.50 | 253.00 | 252.50 | 78,693 |
2022-10-13 | 251.75 | 251.75 | 251.75 | 251.75 | 32,792 |
2022-10-12 | 256.00 | 256.00 | 255.00 | 251.75 | 55,054 |
2022-10-11 | 265.00 | 265.00 | 265.00 | 265.00 | 86,839 |
2022-10-10 | 250.50 | 275.00 | 250.50 | 265.00 | 77,117 |
2022-10-07 | 265.50 | 267.00 | 239.00 | 257.00 | 75,102 |
2022-10-06 | 250.50 | 264.50 | 250.50 | 257.50 | 15,175 |
2022-10-05 | 257.00 | 257.00 | 257.00 | 257.00 | 44,620 |
2022-10-04 | 257.00 | 257.00 | 257.00 | 257.00 | 1,180,375 |
2022-10-03 | 257.00 | 257.00 | 257.00 | 257.00 | 28,507 |
2022-09-30 | 254.00 | 254.00 | 254.00 | 257.00 | 50,444 |
2022-09-29 | 250.00 | 250.00 | 250.00 | 257.00 | 132,476 |
2022-09-28 | 260.00 | 260.00 | 257.50 | 272.50 | 637,187 |
2022-09-27 | 285.00 | 285.00 | 285.00 | 285.00 | 28,778 |
2022-09-26 | 260.00 | 260.00 | 260.00 | 285.00 | 51,614 |
2022-09-23 | 285.00 | 285.00 | 280.50 | 280.50 | 31,900 |
2022-09-22 | 267.00 | 267.00 | 267.00 | 285.00 | 64,697 |
2022-09-21 | 270.00 | 270.00 | 270.00 | 283.25 | 18,875 |
2022-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 32,046 |
2022-09-19 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
2022-09-16 | 285.00 | 285.00 | 285.00 | 290.00 | 7,156 |
2022-09-15 | 290.00 | 290.00 | 290.00 | 290.00 | 41,828 |
2022-09-14 | 284.50 | 284.50 | 284.50 | 290.00 | 48,656 |
2022-09-13 | 295.50 | 295.50 | 295.50 | 295.50 | 49,162 |
2022-09-12 | 295.50 | 295.50 | 295.50 | 295.50 | 78,913 |
2022-09-09 | 295.50 | 295.50 | 295.50 | 295.50 | 32,295 |
2022-09-08 | 295.50 | 295.50 | 295.50 | 295.50 | 29,559 |
2022-09-07 | 290.00 | 290.00 | 290.00 | 295.50 | 31,369 |
2022-09-06 | 303.00 | 303.00 | 303.00 | 287.25 | 73,595 |
2022-09-05 | 295.50 | 295.50 | 295.50 | 295.50 | 24,103 |
2022-09-02 | 295.50 | 295.50 | 295.50 | 295.50 | 16,052 |
2022-09-01 | 293.00 | 293.00 | 293.00 | 295.50 | 64,379 |
2022-08-31 | 309.00 | 309.00 | 301.00 | 295.50 | 138,604 |
2022-08-30 | 299.00 | 301.00 | 299.00 | 295.50 | 27,873 |
2022-08-29 | 295.50 | 295.50 | 295.50 | 295.50 | 0 |
2022-08-26 | 299.25 | 299.25 | 295.50 | 295.50 | 20,370 |
2022-08-25 | 299.25 | 299.25 | 299.25 | 299.25 | 28,797 |
2022-08-24 | 295.50 | 295.50 | 294.50 | 299.25 | 26,830 |
2022-08-23 | 295.50 | 299.25 | 295.50 | 299.25 | 25,871 |
2022-08-22 | 288.50 | 288.50 | 288.50 | 295.50 | 22,543 |
2022-08-19 | 305.50 | 309.50 | 305.50 | 309.50 | 39,547 |
2022-08-18 | 298.00 | 305.50 | 298.00 | 305.50 | 53,988 |
2022-08-17 | 303.00 | 303.00 | 303.00 | 298.00 | 40,608 |
2022-08-16 | 307.00 | 307.00 | 305.00 | 315.00 | 37,442 |
2022-08-15 | 305.00 | 305.00 | 305.00 | 305.50 | 24,074 |
2022-08-12 | 305.50 | 310.00 | 305.50 | 310.00 | 10,732 |
2022-08-11 | 304.50 | 304.50 | 304.50 | 305.50 | 28,130 |
2022-08-10 | 304.00 | 304.00 | 304.00 | 305.50 | 39,986 |
2022-08-09 | 300.50 | 301.50 | 300.50 | 305.50 | 53,204 |
2022-08-08 | 302.50 | 302.50 | 300.00 | 311.25 | 45,396 |
2022-08-05 | 295.00 | 295.00 | 295.00 | 313.75 | 48,184 |
2022-08-04 | 305.50 | 305.50 | 305.50 | 305.50 | 71,858 |
2022-08-03 | 305.50 | 305.50 | 305.50 | 305.50 | 17,463 |
2022-08-02 | 305.50 | 305.50 | 305.50 | 305.50 | 17,286 |
2022-08-01 | 300.50 | 305.50 | 300.50 | 305.50 | 4,690 |
2022-07-29 | 308.00 | 308.00 | 308.00 | 300.50 | 13,408 |
2022-07-28 | 305.50 | 305.50 | 305.50 | 305.50 | 32,258 |
2022-07-27 | 305.50 | 305.50 | 305.50 | 305.50 | 264,542 |
2022-07-26 | 306.50 | 307.00 | 306.50 | 305.50 | 130,420 |
2022-07-25 | 305.50 | 305.50 | 305.50 | 305.50 | 34,769 |
2022-07-22 | 305.50 | 305.50 | 305.50 | 305.50 | 44,967 |
2022-07-21 | 305.50 | 305.50 | 305.50 | 305.50 | 75,598 |
2022-07-20 | 314.50 | 314.50 | 314.50 | 305.50 | 136,413 |
2022-07-19 | 300.50 | 300.50 | 300.50 | 300.50 | 92,978 |
2022-07-18 | 305.50 | 305.50 | 300.50 | 300.50 | 85,645 |
2022-07-15 | 293.00 | 293.00 | 293.00 | 305.50 | 103,609 |
2022-07-14 | 286.00 | 286.00 | 286.00 | 305.50 | 16,624 |
2022-07-13 | 290.00 | 290.00 | 287.00 | 305.50 | 44,102 |
2022-07-12 | 305.50 | 305.50 | 305.50 | 305.50 | 53,908 |
2022-07-11 | 305.50 | 305.50 | 305.50 | 305.50 | 27,901 |
2022-07-08 | 300.50 | 300.50 | 300.50 | 305.50 | 140,446 |
2022-07-07 | 297.00 | 297.00 | 297.00 | 305.50 | 256,727 |
2022-07-06 | 297.50 | 297.50 | 297.50 | 305.50 | 12,693 |
2022-07-05 | 301.50 | 301.50 | 289.00 | 305.50 | 65,853 |
2022-07-04 | 313.50 | 313.50 | 313.50 | 313.50 | 55,714 |
2022-07-01 | 314.00 | 314.00 | 314.00 | 313.50 | 153,809 |
2022-06-30 | 301.00 | 301.00 | 300.00 | 313.50 | 32,728 |
2022-06-29 | 320.00 | 320.00 | 320.00 | 331.25 | 81,410 |
2022-06-28 | 335.50 | 335.50 | 335.50 | 331.25 | 316,449 |
2022-06-27 | 336.00 | 336.00 | 336.00 | 331.25 | 27,024 |
2022-06-24 | 331.25 | 331.25 | 326.25 | 326.25 | 45,479 |
2022-06-23 | 331.25 | 331.25 | 331.25 | 331.25 | 71,338 |
2022-06-22 | 333.00 | 333.00 | 333.00 | 331.25 | 10,215 |
2022-06-21 | 333.50 | 333.50 | 333.50 | 333.50 | 155,679 |
2022-06-20 | 333.50 | 333.50 | 333.50 | 333.50 | 57,254 |
2022-06-17 | 334.50 | 334.50 | 333.50 | 333.50 | 98,900 |
2022-06-16 | 330.00 | 330.00 | 320.00 | 334.50 | 31,733 |
2022-06-15 | 345.50 | 345.50 | 345.50 | 340.00 | 101,243 |
2022-06-14 | 355.00 | 355.00 | 355.00 | 355.00 | 36,099 |
2022-06-13 | 360.00 | 360.00 | 355.00 | 355.00 | 21,956 |
2022-06-10 | 351.00 | 351.00 | 351.00 | 360.00 | 47,715 |
2022-06-09 | 363.50 | 363.50 | 363.50 | 360.00 | 19,069 |
2022-06-08 | 360.00 | 360.00 | 360.00 | 360.00 | 40,047 |
2022-06-07 | 360.00 | 360.00 | 360.00 | 360.00 | 64,733 |
2022-06-06 | 351.50 | 363.00 | 351.50 | 360.00 | 16,509 |
2022-06-03 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
2022-06-02 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
2022-06-01 | 360.00 | 360.00 | 360.00 | 360.00 | 54,476 |
2022-05-31 | 362.50 | 362.50 | 360.00 | 360.00 | 47,434 |
2022-05-30 | 370.00 | 377.00 | 370.00 | 362.50 | 32,425 |
2022-05-27 | 357.50 | 360.00 | 357.50 | 345.50 | 81,384 |
2022-05-26 | 335.00 | 335.00 | 335.00 | 335.00 | 49,015 |
2022-05-25 | 335.00 | 335.00 | 335.00 | 335.00 | 65,013 |
2022-05-24 | 335.50 | 335.50 | 335.50 | 335.00 | 20,370 |
2022-05-23 | 335.00 | 335.00 | 335.00 | 335.00 | 5,113 |
2022-05-20 | 335.00 | 335.00 | 335.00 | 335.00 | 25,815 |
2022-05-19 | 336.25 | 336.25 | 335.00 | 335.00 | 21,955 |
2022-05-18 | 348.50 | 348.50 | 348.50 | 336.25 | 61,623 |
2022-05-17 | 325.00 | 340.00 | 325.00 | 340.00 | 35,621 |
2022-05-16 | 336.25 | 336.25 | 325.00 | 325.00 | 24,786 |
2022-05-13 | 360.00 | 360.00 | 360.00 | 336.25 | 35,381 |
2022-05-12 | 330.00 | 330.00 | 330.00 | 336.25 | 6,688 |
2022-05-11 | 338.75 | 355.00 | 338.75 | 355.00 | 64,051 |
2022-05-10 | 355.00 | 355.00 | 338.75 | 338.75 | 24,903 |
2022-05-09 | 355.00 | 355.00 | 355.00 | 355.00 | 23,222 |
2022-05-06 | 357.00 | 357.00 | 355.00 | 355.00 | 11,652 |
2022-05-05 | 334.00 | 334.00 | 334.00 | 357.00 | 59,968 |
2022-05-04 | 357.00 | 357.00 | 357.00 | 357.00 | 19,899 |
2022-05-03 | 348.00 | 348.00 | 348.00 | 357.00 | 22,516 |
2022-05-02 | 357.00 | 357.00 | 357.00 | 357.00 | 0 |
2022-04-29 | 370.00 | 373.50 | 370.00 | 357.00 | 37,330 |
2022-04-28 | 370.00 | 370.00 | 370.00 | 345.00 | 41,792 |
2022-04-27 | 339.00 | 339.00 | 339.00 | 339.00 | 35,559 |
2022-04-26 | 339.00 | 339.00 | 339.00 | 339.00 | 257,307 |
2022-04-25 | 339.00 | 339.00 | 339.00 | 339.00 | 26,263 |
2022-04-22 | 338.00 | 339.00 | 338.00 | 339.00 | 8,613 |
2022-04-21 | 350.00 | 350.50 | 350.00 | 339.00 | 8,359 |
2022-04-20 | 346.00 | 346.00 | 346.00 | 330.00 | 11,459 |
2022-04-19 | 328.00 | 328.00 | 328.00 | 328.00 | 166,963 |
2022-04-18 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
2022-04-15 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
2022-04-14 | 332.00 | 332.00 | 332.00 | 328.00 | 74,715 |
2022-04-13 | 332.00 | 332.00 | 332.00 | 328.00 | 14,758 |
2022-04-12 | 323.50 | 323.50 | 323.50 | 323.50 | 55,789 |
2022-04-11 | 323.50 | 323.50 | 323.50 | 323.50 | 978 |
2022-04-08 | 323.75 | 323.75 | 323.50 | 323.50 | 1,288 |
2022-04-07 | 330.00 | 340.00 | 323.50 | 323.75 | 25,504 |
2022-04-06 | 314.00 | 314.00 | 314.00 | 325.25 | 3,990 |
2022-04-05 | 346.00 | 346.00 | 346.00 | 330.00 | 11,556 |
2022-04-04 | 345.00 | 345.00 | 332.50 | 330.00 | 7,092 |
2022-04-01 | 338.00 | 338.00 | 336.50 | 329.50 | 1,044 |
2022-03-31 | 325.75 | 329.50 | 325.75 | 329.50 | 15,010 |
2022-03-30 | 337.50 | 337.50 | 325.75 | 325.75 | 135,196 |
2022-03-29 | 330.00 | 337.50 | 329.00 | 337.50 | 23,187 |
2022-03-28 | 312.50 | 312.50 | 312.50 | 312.50 | 28,296 |
2022-03-25 | 312.50 | 312.50 | 312.50 | 312.50 | 6,375 |
2022-03-24 | 318.00 | 318.00 | 318.00 | 312.50 | 5,744 |
2022-03-23 | 320.00 | 320.00 | 320.00 | 307.50 | 223,544 |
2022-03-22 | 320.00 | 320.00 | 320.00 | 313.50 | 69,311 |
2022-03-21 | 307.50 | 307.75 | 307.50 | 307.75 | 52,817 |
2022-03-18 | 311.50 | 311.50 | 311.50 | 307.50 | 1,052,638 |
2022-03-17 | 320.00 | 320.00 | 320.00 | 307.50 | 12,965 |
2022-03-16 | 313.50 | 313.50 | 313.50 | 313.50 | 21,213 |
2022-03-15 | 313.50 | 313.50 | 313.50 | 313.50 | 939,383 |
2022-03-14 | 316.25 | 316.25 | 313.50 | 313.50 | 3,571 |
2022-03-11 | 312.50 | 316.25 | 312.50 | 316.25 | 45,304 |
2022-03-10 | 310.00 | 320.00 | 310.00 | 312.50 | 203,288 |
2022-03-09 | 291.00 | 303.50 | 291.00 | 303.50 | 558,857 |
2022-03-08 | 288.50 | 288.50 | 288.50 | 291.00 | 61,144 |
2022-03-07 | 285.00 | 285.00 | 277.00 | 289.75 | 137,006 |
2022-03-04 | 317.75 | 317.75 | 295.00 | 295.00 | 24,796 |
2022-03-03 | 322.00 | 322.00 | 309.00 | 317.75 | 106,524 |
2022-03-02 | 335.00 | 335.00 | 335.00 | 335.00 | 83,858 |
2022-03-01 | 339.00 | 341.50 | 339.00 | 335.00 | 57,813 |
2022-02-28 | 339.50 | 342.00 | 339.00 | 332.75 | 18,834 |
2022-02-25 | 335.00 | 335.00 | 335.00 | 335.00 | 43,573 |
2022-02-24 | 331.00 | 331.00 | 331.00 | 335.00 | 72,797 |
2022-02-23 | 348.50 | 348.50 | 348.50 | 335.00 | 26,647 |
2022-02-22 | 335.00 | 346.50 | 335.00 | 335.00 | 71,818 |
2022-02-21 | 337.50 | 337.50 | 337.50 | 335.00 | 44,668 |
2022-02-18 | 315.00 | 324.50 | 315.00 | 339.50 | 81,602 |
2022-02-17 | 345.00 | 345.00 | 318.75 | 318.75 | 28,270 |
2022-02-16 | 345.00 | 345.00 | 345.00 | 345.00 | 49,944 |
2022-02-15 | 338.00 | 338.00 | 338.00 | 345.00 | 17,346 |
2022-02-14 | 345.00 | 345.00 | 345.00 | 345.00 | 52,271 |
2022-02-11 | 336.50 | 352.50 | 336.50 | 345.00 | 26,907 |
2022-02-10 | 350.50 | 350.50 | 350.50 | 345.00 | 56,296 |
2022-02-09 | 350.25 | 350.25 | 345.50 | 345.50 | 79,656 |
2022-02-08 | 336.50 | 336.50 | 336.50 | 345.50 | 2,976 |
2022-02-07 | 344.00 | 345.00 | 340.50 | 345.50 | 56,454 |
2022-02-04 | 334.00 | 334.00 | 334.00 | 345.50 | 26,048 |
2022-02-03 | 340.00 | 340.00 | 332.00 | 345.50 | 37,500 |
2022-02-02 | 354.50 | 354.50 | 341.00 | 362.50 | 28,354 |
2022-02-01 | 360.00 | 362.50 | 360.00 | 362.50 | 38,045 |
2022-01-31 | 350.00 | 350.00 | 350.00 | 335.00 | 6,235 |
2022-01-28 | 350.00 | 350.00 | 350.00 | 350.00 | 564,602 |
2022-01-27 | 327.25 | 327.50 | 327.25 | 327.50 | 6,767 |
2022-01-26 | 325.00 | 327.25 | 325.00 | 327.25 | 47,498 |
2022-01-25 | 324.00 | 325.00 | 324.00 | 325.00 | 22,487 |
2022-01-24 | 337.00 | 337.00 | 332.50 | 324.00 | 16,312 |
2022-01-21 | 328.25 | 328.50 | 328.25 | 328.50 | 10,840 |
2022-01-20 | 337.50 | 337.50 | 328.25 | 328.25 | 7,126 |
2022-01-19 | 337.50 | 337.50 | 337.50 | 337.50 | 3,050 |
2022-01-18 | 325.75 | 337.50 | 325.75 | 337.50 | 54,917 |
2022-01-17 | 325.75 | 325.75 | 325.75 | 325.75 | 6,759 |
2022-01-14 | 324.50 | 324.50 | 301.50 | 325.75 | 14,750 |
2022-01-13 | 339.00 | 350.00 | 339.00 | 325.00 | 9,868 |
2022-01-12 | 335.00 | 335.00 | 335.00 | 317.00 | 72,475 |
2022-01-11 | 335.00 | 335.00 | 335.00 | 315.00 | 18,799 |
2022-01-10 | 330.00 | 335.00 | 330.00 | 325.00 | 679,124 |
2022-01-07 | 318.00 | 318.00 | 312.50 | 312.50 | 24,082 |
2022-01-06 | 329.50 | 329.50 | 294.00 | 318.00 | 32,014 |
2022-01-05 | 334.25 | 335.00 | 334.25 | 335.00 | 16,524 |
2022-01-04 | 320.00 | 335.00 | 320.00 | 334.25 | 91,294 |
2022-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
2021-12-31 | 300.00 | 310.00 | 300.00 | 310.00 | 4,462 |
2021-12-30 | 300.00 | 300.00 | 300.00 | 300.00 | 24,465 |
2021-12-29 | 320.00 | 320.00 | 312.50 | 312.50 | 13,159 |
2021-12-28 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
2021-12-27 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
2021-12-24 | 270.50 | 320.00 | 270.50 | 320.00 | 91,370 |
2021-12-23 | 295.25 | 305.00 | 295.25 | 305.00 | 15,941 |
2021-12-22 | 300.00 | 300.00 | 295.25 | 295.25 | 23,434 |
2021-12-21 | 302.00 | 302.00 | 300.00 | 300.00 | 139,706 |
2021-12-20 | 302.50 | 302.50 | 302.00 | 302.00 | 32,382 |
2021-12-17 | 285.50 | 302.50 | 285.50 | 302.50 | 65,494 |
2021-12-16 | 295.00 | 295.00 | 290.00 | 285.50 | 486,002 |
2021-12-15 | 298.00 | 298.00 | 290.00 | 289.50 | 155,083 |
2021-12-14 | 300.00 | 300.00 | 300.00 | 302.50 | 91,043 |
2021-12-13 | 310.00 | 310.00 | 305.00 | 302.00 | 810,985 |
2021-12-10 | 310.00 | 310.00 | 310.00 | 315.00 | 30,842 |
2021-12-09 | 320.00 | 320.00 | 320.00 | 317.50 | 9,206 |
2021-12-08 | 310.00 | 310.00 | 305.00 | 315.00 | 216,806 |
2021-12-07 | 309.50 | 314.00 | 309.50 | 315.00 | 43,815 |
2021-12-06 | 295.00 | 325.00 | 290.00 | 325.00 | 112,980 |
2021-12-03 | 295.50 | 295.50 | 290.50 | 302.50 | 288,808 |
2021-12-02 | 307.50 | 307.50 | 292.50 | 292.50 | 136,406 |
2021-12-01 | 325.00 | 325.00 | 307.50 | 307.50 | 69,183 |
2021-11-30 | 325.00 | 325.00 | 325.00 | 325.00 | 23,416 |
2021-11-29 | 287.00 | 292.00 | 287.00 | 311.00 | 40,219 |
2021-11-26 | 294.00 | 294.00 | 294.00 | 305.00 | 85,788 |
2021-11-25 | 332.00 | 332.00 | 332.00 | 332.00 | 36,334 |
2021-11-24 | 315.00 | 332.00 | 307.50 | 332.00 | 15,401 |
2021-11-23 | 314.00 | 314.00 | 311.00 | 322.00 | 19,485 |
2021-11-22 | 337.00 | 337.00 | 337.00 | 337.00 | 13,796 |
2021-11-19 | 320.00 | 321.50 | 320.00 | 337.00 | 12,289 |
2021-11-18 | 323.00 | 325.00 | 323.00 | 345.00 | 29,019 |
2021-11-17 | 330.00 | 330.00 | 328.50 | 339.50 | 35,452 |
2021-11-16 | 344.50 | 344.50 | 344.50 | 344.50 | 15,485 |
2021-11-15 | 343.00 | 343.00 | 335.00 | 344.50 | 15,575 |
2021-11-12 | 344.50 | 359.00 | 343.00 | 359.00 | 6,560 |
2021-11-11 | 349.00 | 349.00 | 349.00 | 359.75 | 8,502 |
2021-11-10 | 369.00 | 369.00 | 369.00 | 359.75 | 28,341 |
2021-11-09 | 384.50 | 384.50 | 359.75 | 359.75 | 45,650 |
2021-11-08 | 384.50 | 384.50 | 384.50 | 384.50 | 43,378 |
2021-11-05 | 360.00 | 360.00 | 357.00 | 360.00 | 56,339 |
2021-11-04 | 350.00 | 350.50 | 328.50 | 328.50 | 32,678 |
2021-11-03 | 340.50 | 340.50 | 340.50 | 344.25 | 79,862 |
2021-11-02 | 310.00 | 320.50 | 310.00 | 320.50 | 15,810 |
2021-11-01 | 318.00 | 318.00 | 318.00 | 330.00 | 42,414 |
2021-10-29 | 315.00 | 315.50 | 313.50 | 330.00 | 32,868 |
2021-10-28 | 318.50 | 318.50 | 318.50 | 316.00 | 7,111 |
2021-10-27 | 320.00 | 320.00 | 318.50 | 334.25 | 157,810 |
2021-10-26 | 360.00 | 360.00 | 360.00 | 360.00 | 302,671 |
2021-10-25 | 340.00 | 340.00 | 340.00 | 340.00 | 92,289 |
2021-10-22 | 340.00 | 340.00 | 340.00 | 340.00 | 37,081 |
2021-10-21 | 327.00 | 327.00 | 316.50 | 340.00 | 46,659 |
2021-10-20 | 332.00 | 332.00 | 330.00 | 323.25 | 118,187 |
2021-10-19 | 348.50 | 350.00 | 348.50 | 350.00 | 46,325 |
2021-10-18 | 335.00 | 350.00 | 335.00 | 350.00 | 47,006 |
2021-10-15 | 335.00 | 335.00 | 335.00 | 335.00 | 25,371 |
2021-10-14 | 355.00 | 355.00 | 355.00 | 350.00 | 48,359 |
2021-10-13 | 355.00 | 357.50 | 355.00 | 357.50 | 36,029 |
2021-10-12 | 347.50 | 347.50 | 347.50 | 355.00 | 48,956 |
2021-10-11 | 330.00 | 355.00 | 330.00 | 355.00 | 53,308 |
2021-10-08 | 344.50 | 344.50 | 330.00 | 330.00 | 54,504 |
2021-10-07 | 350.00 | 350.00 | 350.00 | 350.00 | 48,709 |
2021-10-06 | 353.50 | 353.50 | 348.50 | 350.00 | 75,252 |
2021-10-05 | 370.00 | 370.00 | 360.00 | 352.00 | 249,256 |
2021-10-04 | 370.00 | 370.00 | 370.00 | 365.00 | 287,351 |
2021-10-01 | 348.00 | 374.00 | 348.00 | 377.00 | 214,240 |
2021-09-30 | 346.00 | 346.00 | 346.00 | 346.00 | 41,331 |
2021-09-29 | 335.00 | 337.50 | 335.00 | 337.50 | 61,939 |
2021-09-28 | 340.00 | 340.00 | 340.00 | 335.00 | 152,245 |
2021-09-27 | 328.50 | 335.50 | 328.50 | 335.50 | 68,792 |
2021-09-24 | 327.75 | 327.75 | 309.25 | 309.25 | 30,008 |
2021-09-23 | 324.00 | 326.50 | 324.00 | 327.75 | 91,420 |
2021-09-22 | 310.00 | 321.25 | 310.00 | 321.25 | 185,186 |
2021-09-21 | 313.00 | 321.00 | 302.50 | 310.00 | 462,349 |
2021-09-20 | 290.00 | 303.50 | 290.00 | 300.00 | 97,501 |
2021-09-17 | 302.00 | 302.00 | 301.00 | 301.00 | 24,388 |
2021-09-16 | 290.00 | 290.00 | 290.00 | 290.00 | 59,324 |
2021-09-15 | 300.00 | 300.00 | 290.00 | 295.00 | 746,068 |
2021-09-14 | 321.00 | 321.00 | 290.00 | 290.00 | 58,097 |
2021-09-13 | 301.50 | 310.50 | 301.00 | 305.50 | 134,265 |
2021-09-10 | 301.00 | 306.00 | 299.00 | 306.00 | 39,126 |
2021-09-09 | 300.00 | 301.50 | 295.00 | 297.50 | 55,561 |
2021-09-08 | 303.00 | 321.00 | 297.00 | 321.00 | 81,077 |
2021-09-07 | 306.50 | 308.50 | 300.00 | 306.00 | 41,546 |
2021-09-06 | 309.50 | 311.50 | 300.00 | 305.50 | 472,976 |
2021-09-03 | 315.50 | 315.50 | 301.50 | 310.50 | 51,079 |
2021-09-02 | 323.00 | 327.50 | 314.00 | 310.50 | 110,298 |
2021-09-01 | 329.50 | 330.50 | 322.00 | 320.50 | 42,952 |
2021-08-31 | 319.50 | 319.50 | 319.50 | 324.75 | 11,396 |
2021-08-30 | 310.25 | 310.25 | 310.25 | 310.25 | 0 |
2021-08-27 | 304.00 | 312.00 | 300.00 | 310.25 | 119,216 |
2021-08-26 | 310.50 | 310.50 | 300.00 | 310.00 | 97,117 |
2021-08-25 | 310.00 | 312.00 | 300.00 | 302.00 | 304,771 |
2021-08-24 | 303.00 | 308.50 | 299.50 | 310.00 | 270,151 |
2021-08-23 | 310.00 | 310.00 | 300.50 | 300.50 | 167,537 |
2021-08-20 | 300.00 | 304.50 | 300.00 | 297.50 | 73,212 |
2021-08-19 | 312.00 | 312.50 | 312.00 | 320.00 | 26,729 |
2021-08-18 | 310.00 | 312.00 | 310.00 | 320.00 | 7,188 |
2021-08-17 | 307.00 | 314.00 | 304.50 | 320.00 | 45,376 |
2021-08-16 | 323.00 | 323.00 | 303.50 | 320.00 | 65,714 |
2021-08-13 | 325.00 | 325.50 | 317.50 | 320.25 | 63,211 |
2021-08-12 | 320.00 | 320.00 | 320.00 | 320.00 | 14,468 |
2021-08-11 | 320.00 | 320.00 | 320.00 | 320.00 | 6,217 |
2021-08-10 | 320.00 | 320.00 | 320.00 | 320.00 | 15,306 |
2021-08-09 | 320.00 | 320.00 | 320.00 | 320.00 | 9,084 |
2021-08-06 | 320.00 | 320.00 | 320.00 | 320.00 | 22,458 |
2021-08-05 | 327.50 | 330.00 | 327.50 | 320.00 | 33,129 |
2021-08-04 | 320.50 | 324.00 | 300.50 | 315.00 | 26,227 |
2021-08-03 | 322.50 | 323.00 | 320.00 | 320.00 | 10,138 |
2021-08-02 | 320.50 | 320.50 | 320.50 | 336.00 | 18,115 |
2021-07-30 | 329.50 | 330.00 | 327.00 | 336.00 | 32,877 |
2021-07-29 | 339.00 | 339.00 | 339.00 | 336.00 | 20,375 |
2021-07-28 | 330.00 | 330.00 | 330.00 | 336.00 | 53,746 |
2021-07-27 | 314.00 | 314.25 | 314.00 | 314.25 | 28,006 |
2021-07-26 | 319.00 | 319.00 | 319.00 | 314.00 | 28,938 |
2021-07-23 | 314.00 | 314.00 | 314.00 | 314.00 | 18,846 |
2021-07-22 | 322.00 | 326.00 | 322.00 | 314.00 | 34,960 |
2021-07-21 | 311.50 | 319.00 | 311.50 | 312.75 | 84,826 |
2021-07-20 | 300.50 | 311.50 | 288.00 | 304.75 | 55,721 |
2021-07-19 | 304.00 | 304.00 | 304.00 | 310.25 | 63,985 |
2021-07-16 | 320.00 | 320.00 | 320.00 | 320.00 | 49,589 |
2021-07-15 | 320.50 | 320.50 | 320.00 | 320.00 | 54,830 |
2021-07-14 | 330.50 | 330.50 | 322.00 | 336.00 | 60,849 |
2021-07-13 | 346.00 | 346.00 | 346.00 | 346.00 | 52,897 |
2021-07-12 | 346.00 | 346.00 | 346.00 | 346.00 | 19,437 |
2021-07-09 | 346.00 | 346.00 | 346.00 | 346.00 | 23,666 |
2021-07-08 | 353.50 | 353.50 | 353.50 | 346.00 | 35,289 |
2021-07-07 | 354.00 | 354.00 | 353.50 | 338.00 | 51,002 |
2021-07-06 | 338.00 | 338.00 | 338.00 | 338.00 | 39,860 |
2021-07-05 | 338.00 | 338.00 | 338.00 | 338.00 | 16,262 |
2021-07-02 | 338.00 | 338.00 | 338.00 | 338.00 | 3,560 |
2021-07-01 | 338.00 | 338.00 | 338.00 | 338.00 | 18,454 |
2021-06-30 | 331.00 | 338.00 | 331.00 | 338.00 | 18,621 |
2021-06-29 | 338.00 | 338.00 | 334.00 | 331.00 | 41,391 |
2021-06-28 | 338.50 | 338.50 | 338.00 | 354.00 | 29,738 |
2021-06-25 | 369.50 | 369.50 | 369.50 | 359.50 | 185,037 |
2021-06-24 | 359.50 | 359.50 | 359.50 | 359.50 | 24,987 |
2021-06-23 | 359.50 | 359.50 | 359.50 | 359.50 | 182,311 |
2021-06-22 | 359.50 | 359.50 | 359.50 | 359.50 | 15,708 |
2021-06-21 | 350.50 | 350.50 | 350.00 | 359.50 | 13,434 |
2021-06-18 | 364.00 | 364.00 | 364.00 | 366.00 | 26,302 |
2021-06-17 | 380.00 | 380.00 | 380.00 | 380.00 | 28,908 |
2021-06-16 | 380.00 | 380.00 | 380.00 | 380.00 | 18,304 |
2021-06-15 | 380.00 | 380.00 | 380.00 | 380.00 | 5,994 |
2021-06-14 | 380.00 | 380.00 | 380.00 | 380.00 | 13,332 |
2021-06-11 | 380.00 | 380.00 | 380.00 | 380.00 | 14,422 |
2021-06-10 | 376.00 | 376.00 | 376.00 | 380.00 | 5,439 |
2021-06-09 | 390.50 | 390.50 | 390.50 | 390.50 | 8,451 |
2021-06-08 | 390.50 | 390.50 | 390.50 | 390.50 | 7,040 |
2021-06-07 | 390.50 | 390.50 | 390.50 | 390.50 | 7,977 |
2021-06-04 | 390.75 | 390.75 | 390.50 | 390.50 | 109,958 |
2021-06-03 | 391.50 | 395.00 | 391.50 | 390.75 | 294,039 |
2021-06-02 | 376.25 | 376.25 | 376.00 | 376.00 | 208,128 |
2021-06-01 | 381.50 | 382.00 | 381.50 | 376.25 | 10,816 |
2021-05-28 | 378.50 | 378.50 | 378.00 | 366.00 | 14,060 |
2021-05-27 | 366.00 | 373.50 | 366.00 | 373.50 | 57,308 |
2021-05-26 | 366.00 | 366.00 | 366.00 | 366.00 | 36,730 |
2021-05-25 | 372.50 | 372.50 | 372.50 | 366.00 | 22,079 |
2021-05-24 | 364.00 | 372.00 | 364.00 | 373.50 | 43,008 |
2021-05-21 | 363.50 | 363.50 | 363.50 | 354.50 | 24,251 |
2021-05-20 | 348.00 | 348.00 | 348.00 | 353.00 | 18,757 |
2021-05-19 | 374.50 | 374.50 | 364.00 | 364.00 | 81,014 |
2021-05-18 | 364.00 | 374.50 | 364.00 | 374.50 | 265,604 |
2021-05-17 | 364.00 | 364.00 | 364.00 | 364.00 | 7,372 |
2021-05-14 | 365.00 | 365.00 | 365.00 | 364.00 | 21,497 |
2021-05-13 | 358.50 | 358.50 | 358.00 | 363.75 | 14,094 |
2021-05-12 | 374.00 | 374.00 | 374.00 | 374.00 | 84,229 |
2021-05-11 | 368.00 | 368.00 | 368.00 | 374.00 | 45,940 |
2021-05-10 | 384.50 | 384.50 | 384.00 | 383.00 | 242,109 |
2021-05-07 | 398.50 | 399.50 | 398.50 | 399.50 | 27,865 |
2021-05-06 | 414.50 | 414.50 | 398.50 | 398.50 | 51,859 |
2021-05-05 | 399.50 | 399.50 | 399.50 | 399.50 | 23,983 |
2021-05-04 | 399.50 | 399.50 | 399.50 | 399.50 | 13,882 |
2021-04-30 | 399.50 | 399.50 | 399.50 | 399.50 | 73,493 |
2021-04-29 | 384.50 | 384.50 | 384.50 | 399.50 | 14,588 |
2021-04-28 | 400.00 | 406.00 | 400.00 | 397.00 | 170,923 |
2021-04-27 | 397.50 | 397.50 | 396.75 | 396.75 | 46,471 |
2021-04-26 | 400.00 | 400.00 | 400.00 | 397.50 | 77,681 |
2021-04-23 | 384.00 | 384.00 | 384.00 | 384.00 | 3,770 |
2021-04-22 | 384.00 | 384.00 | 384.00 | 384.00 | 17,414 |
2021-04-21 | 384.00 | 384.00 | 384.00 | 384.00 | 21,025 |
2021-04-20 | 384.00 | 384.00 | 384.00 | 384.00 | 18,262 |
2021-04-19 | 384.25 | 384.25 | 384.00 | 384.00 | 18,803 |
2021-04-16 | 399.50 | 399.50 | 399.50 | 384.25 | 2,725 |
2021-04-15 | 384.00 | 384.00 | 384.00 | 384.00 | 13,484 |
2021-04-14 | 368.50 | 368.50 | 368.50 | 384.00 | 12,647 |
2021-04-13 | 400.00 | 400.00 | 400.00 | 384.00 | 11,962 |
2021-04-12 | 384.00 | 384.00 | 384.00 | 384.00 | 60,674 |
2021-04-09 | 384.00 | 384.00 | 384.00 | 384.00 | 5,138 |
2021-04-08 | 384.00 | 384.00 | 384.00 | 384.00 | 26,830 |
2021-04-07 | 390.00 | 392.00 | 390.00 | 384.00 | 13,275 |
2021-04-06 | 350.00 | 380.00 | 350.00 | 374.00 | 28,999 |
2021-04-01 | 350.00 | 350.00 | 350.00 | 365.00 | 7,635 |
2021-03-31 | 379.50 | 379.50 | 379.50 | 365.00 | 25,471 |
2021-03-30 | 360.00 | 360.00 | 360.00 | 365.00 | 2,195 |
2021-03-29 | 365.00 | 365.00 | 365.00 | 365.00 | 363 |
2021-03-26 | 361.75 | 365.00 | 361.75 | 365.00 | 76,612 |
2021-03-25 | 360.00 | 360.00 | 360.00 | 361.75 | 10,096 |
2021-03-24 | 380.50 | 380.50 | 376.00 | 376.00 | 24,218 |
2021-03-23 | 376.00 | 380.50 | 376.00 | 380.50 | 50,208 |
2021-03-22 | 375.00 | 376.00 | 375.00 | 376.00 | 26,952 |
2021-03-19 | 363.00 | 380.50 | 363.00 | 375.00 | 174,324 |
2021-03-18 | 375.00 | 380.50 | 375.00 | 382.50 | 148,862 |
2021-03-17 | 376.00 | 376.00 | 376.00 | 376.00 | 22,560 |
2021-03-16 | 376.00 | 376.00 | 376.00 | 376.00 | 10,674 |
2021-03-15 | 379.25 | 379.25 | 376.00 | 376.00 | 14,985 |
2021-03-12 | 378.00 | 380.50 | 378.00 | 379.25 | 262,458 |
2021-03-11 | 380.50 | 380.50 | 377.00 | 366.50 | 212,335 |
2021-03-10 | 380.50 | 382.50 | 370.00 | 376.00 | 34,090 |
2021-03-09 | 382.00 | 383.00 | 381.00 | 386.00 | 28,804 |
2021-03-08 | 370.00 | 392.00 | 370.00 | 384.25 | 42,639 |
2021-03-05 | 363.50 | 363.50 | 363.50 | 359.00 | 48,772 |
2021-03-04 | 359.00 | 359.00 | 359.00 | 359.00 | 14,174 |
2021-03-03 | 382.00 | 382.00 | 364.00 | 359.00 | 44,901 |
2021-03-02 | 360.00 | 360.00 | 358.00 | 370.75 | 205,395 |
2021-03-01 | 361.50 | 362.00 | 360.50 | 366.00 | 283,927 |
2021-02-26 | 362.50 | 363.00 | 361.00 | 366.00 | 173,378 |
2021-02-25 | 367.50 | 376.50 | 367.00 | 361.25 | 46,173 |
2021-02-24 | 354.00 | 375.50 | 354.00 | 365.25 | 14,909 |
2021-02-23 | 360.00 | 365.00 | 355.50 | 360.00 | 56,549 |
2021-02-22 | 339.00 | 356.00 | 339.00 | 344.00 | 15,342 |
2021-02-19 | 337.00 | 337.00 | 334.00 | 334.00 | 15,611 |
2021-02-18 | 338.00 | 338.00 | 337.00 | 337.00 | 35,459 |
2021-02-17 | 333.75 | 335.25 | 333.75 | 335.25 | 6,959 |
2021-02-16 | 338.00 | 338.00 | 331.00 | 333.75 | 22,294 |
2021-02-15 | 322.00 | 328.00 | 320.50 | 322.00 | 4,197 |
2021-02-12 | 285.00 | 314.50 | 285.00 | 316.75 | 52,437 |
2021-02-11 | 309.00 | 309.00 | 291.00 | 295.00 | 15,552 |
2021-02-10 | 290.00 | 291.50 | 289.50 | 299.75 | 109,105 |
2021-02-09 | 309.00 | 309.00 | 309.00 | 300.25 | 2,962 |
2021-02-08 | 291.50 | 298.25 | 291.50 | 298.25 | 22,117 |
2021-02-05 | 305.00 | 305.00 | 295.50 | 291.50 | 17,462 |
2021-02-04 | 305.00 | 305.00 | 305.00 | 291.50 | 6,075 |
2021-02-03 | 291.50 | 295.75 | 291.50 | 295.75 | 1,327 |
2021-02-02 | 293.50 | 296.00 | 293.50 | 291.50 | 209,714 |
2021-02-01 | 293.50 | 293.50 | 288.00 | 288.50 | 17,766 |
2021-01-29 | 280.00 | 294.00 | 279.00 | 293.75 | 259,748 |
2021-01-28 | 277.50 | 283.50 | 273.50 | 282.00 | 11,456 |
2021-01-27 | 287.50 | 287.50 | 272.00 | 271.75 | 28,878 |
2021-01-26 | 288.00 | 288.00 | 288.00 | 288.50 | 92,204 |
2021-01-25 | 296.50 | 296.50 | 294.00 | 299.50 | 36,568 |
2021-01-22 | 309.00 | 309.00 | 301.50 | 302.75 | 15,438 |
2021-01-21 | 307.50 | 325.50 | 306.00 | 306.50 | 9,646 |
2021-01-20 | 312.50 | 312.50 | 308.00 | 307.75 | 6,132 |
2021-01-19 | 309.00 | 309.50 | 309.00 | 313.00 | 7,046 |
2021-01-18 | 313.50 | 313.50 | 311.00 | 308.25 | 6,727 |
2021-01-15 | 310.00 | 314.50 | 308.00 | 313.75 | 53,282 |
2021-01-14 | 326.00 | 326.00 | 312.25 | 312.25 | 2,652 |
2021-01-13 | 317.00 | 317.00 | 317.00 | 326.00 | 7,706 |
2021-01-12 | 323.00 | 323.00 | 323.00 | 320.00 | 5,429 |
2021-01-11 | 333.50 | 333.50 | 321.00 | 323.50 | 11,919 |
2021-01-08 | 335.00 | 338.00 | 332.50 | 337.00 | 40,913 |
2021-01-07 | 337.50 | 339.00 | 335.00 | 339.50 | 11,059 |
2021-01-06 | 334.50 | 339.00 | 334.50 | 332.00 | 12,993 |
2021-01-05 | 325.50 | 337.00 | 325.00 | 337.00 | 17,714 |
2021-01-04 | 329.50 | 329.50 | 329.00 | 326.00 | 33,432 |
2020-12-31 | 340.50 | 342.00 | 339.00 | 336.25 | 6,689 |
2020-12-30 | 343.00 | 346.50 | 342.00 | 345.00 | 41,388 |
2020-12-29 | 351.00 | 351.00 | 343.00 | 351.25 | 14,711 |
2020-12-24 | 345.00 | 347.50 | 341.00 | 345.25 | 16,380 |
2020-12-23 | 333.00 | 334.50 | 331.50 | 340.50 | 38,660 |
2020-12-22 | 313.00 | 334.50 | 313.00 | 334.50 | 27,497 |
2020-12-21 | 340.00 | 340.00 | 324.00 | 329.25 | 264,670 |
2020-12-18 | 346.50 | 346.50 | 334.00 | 341.00 | 147,264 |
2020-12-17 | 348.00 | 353.00 | 342.50 | 348.25 | 145,708 |
2020-12-16 | 350.00 | 350.00 | 350.00 | 343.50 | 1,158,952 |
2020-12-15 | 335.50 | 346.50 | 335.00 | 347.25 | 21,207 |
2020-12-14 | 333.50 | 340.50 | 333.00 | 329.50 | 8,461 |
2020-12-11 | 331.00 | 331.00 | 331.00 | 339.50 | 12,612 |
2020-12-10 | 339.50 | 339.50 | 335.75 | 335.75 | 6,914 |
2020-12-09 | 329.00 | 329.00 | 329.00 | 339.50 | 2,188 |
2020-12-08 | 339.75 | 339.75 | 335.50 | 335.50 | 1,038 |
2020-12-07 | 344.00 | 344.00 | 344.00 | 339.75 | 6,583 |
2020-12-04 | 347.50 | 347.50 | 342.50 | 345.00 | 15,350 |
2020-12-03 | 342.00 | 347.50 | 342.00 | 339.50 | 198,139 |
2020-12-02 | 334.50 | 340.00 | 334.50 | 339.50 | 8,181 |
2020-12-01 | 335.00 | 335.00 | 332.50 | 336.00 | 950 |
2020-11-30 | 311.00 | 340.00 | 311.00 | 325.00 | 38,087 |
2020-11-27 | 335.00 | 335.00 | 310.00 | 326.00 | 20,507 |
2020-11-26 | 335.50 | 335.50 | 326.25 | 326.25 | 1,131 |
2020-11-25 | 320.00 | 320.00 | 320.00 | 335.50 | 2,696 |
2020-11-24 | 321.00 | 321.00 | 321.00 | 326.50 | 9,661 |
2020-11-23 | 329.75 | 329.75 | 318.00 | 318.00 | 10,409 |
2020-11-20 | 318.25 | 329.75 | 318.25 | 329.75 | 4,589 |
2020-11-19 | 341.50 | 341.50 | 324.50 | 318.25 | 217,189 |
2020-11-18 | 338.00 | 338.00 | 331.00 | 333.75 | 3,418 |
2020-11-17 | 325.00 | 335.50 | 325.00 | 326.00 | 675,249 |
2020-11-16 | 322.00 | 332.50 | 322.00 | 322.50 | 49,609 |
2020-11-13 | 310.00 | 310.00 | 310.00 | 313.25 | 449,811 |
2020-11-12 | 313.50 | 313.50 | 310.00 | 312.00 | 239,536 |
2020-11-11 | 300.50 | 309.50 | 300.50 | 312.50 | 194,926 |
2020-11-10 | 290.00 | 293.00 | 287.00 | 287.00 | 12,062 |
2020-11-09 | 221.50 | 284.50 | 221.50 | 286.50 | 20,266 |
2020-11-06 | 219.25 | 219.25 | 218.00 | 218.00 | 103 |
2020-11-05 | 221.50 | 221.50 | 219.25 | 219.25 | 8,385 |
2020-11-04 | 219.00 | 221.50 | 219.00 | 221.50 | 23,830 |
2020-11-03 | 219.25 | 219.25 | 219.00 | 219.00 | 59 |
2020-11-02 | 210.00 | 210.00 | 210.00 | 219.25 | 7 |
2020-10-30 | 219.00 | 219.00 | 219.00 | 219.00 | 100 |
2020-10-29 | 220.75 | 220.75 | 219.00 | 219.00 | 0 |
2020-10-28 | 227.50 | 231.50 | 227.50 | 220.75 | 7,482 |
2020-10-27 | 228.50 | 228.50 | 220.75 | 220.75 | 0 |
2020-10-26 | 220.75 | 228.50 | 220.75 | 228.50 | 4,335 |
2020-10-23 | 221.00 | 221.50 | 221.00 | 220.75 | 7,385 |
2020-10-22 | 200.00 | 210.50 | 200.00 | 213.25 | 6,845 |
2020-10-21 | 212.00 | 212.00 | 206.00 | 202.00 | 23,798 |
2020-10-20 | 215.00 | 215.00 | 214.50 | 220.50 | 201,619 |
2020-10-16 | 220.50 | 220.50 | 214.25 | 214.25 | 13,342 |
2020-10-15 | 219.00 | 219.00 | 211.50 | 220.50 | 733,364 |
2020-10-14 | 223.00 | 223.00 | 222.50 | 225.25 | 34,202 |
2020-10-13 | 224.50 | 224.50 | 224.25 | 224.25 | 23,241 |
2020-10-12 | 224.25 | 224.50 | 224.25 | 224.50 | 6,529 |
2020-10-09 | 229.00 | 229.00 | 229.00 | 224.25 | 21,145 |
2020-10-08 | 216.00 | 216.00 | 216.00 | 225.00 | 4,824 |
2020-10-07 | 223.50 | 227.25 | 223.50 | 227.25 | 3,348 |
2020-10-06 | 218.75 | 223.50 | 218.75 | 223.50 | 4,722 |
2020-10-05 | 218.25 | 218.75 | 218.25 | 218.75 | 13,562 |
2020-10-02 | 225.75 | 225.75 | 218.25 | 218.25 | 11,589 |
2020-10-01 | 224.00 | 225.75 | 224.00 | 225.75 | 6,562 |
2020-09-30 | 225.75 | 225.75 | 224.00 | 224.00 | 94,720 |
2020-09-29 | 221.00 | 225.75 | 221.00 | 225.75 | 1,756,497 |
2020-09-28 | 225.00 | 225.00 | 223.00 | 221.00 | 10,444 |
2020-09-25 | 221.50 | 221.50 | 218.00 | 226.75 | 426,056 |
2020-09-24 | 222.50 | 231.50 | 218.50 | 224.00 | 372,020 |
2020-09-23 | 225.50 | 226.00 | 225.00 | 232.00 | 946,584 |
2020-09-22 | 231.00 | 231.00 | 228.25 | 228.25 | 66,149 |
2020-09-21 | 239.50 | 239.50 | 229.00 | 231.00 | 88,628 |
2020-09-18 | 251.50 | 251.50 | 250.00 | 252.00 | 67,331 |
2020-09-17 | 257.00 | 257.00 | 254.00 | 264.75 | 25,494 |
2020-09-16 | 263.50 | 263.50 | 259.50 | 259.50 | 1,158,487 |
2020-09-15 | 274.00 | 274.00 | 274.00 | 263.50 | 328,417 |
2020-09-14 | 272.00 | 272.00 | 270.50 | 271.25 | 13,596 |
2020-09-11 | 271.00 | 274.00 | 270.00 | 271.50 | 10,845 |
2020-09-10 | 272.50 | 273.00 | 269.50 | 267.75 | 114,003 |
2020-09-09 | 275.00 | 275.00 | 269.50 | 267.75 | 210,303 |
2020-09-08 | 285.00 | 286.50 | 279.00 | 280.00 | 201,868 |
2020-09-07 | 275.00 | 277.00 | 271.00 | 282.00 | 61,867 |
2020-09-04 | 264.50 | 279.00 | 258.00 | 275.00 | 122,534 |
2020-09-03 | 250.00 | 264.50 | 250.00 | 261.00 | 48,068 |
2020-09-02 | 235.00 | 246.50 | 232.50 | 241.00 | 280,632 |
2020-09-01 | 241.50 | 241.50 | 230.00 | 233.75 | 121,456 |
2020-08-28 | 220.00 | 242.00 | 220.00 | 239.00 | 14,324 |
2020-08-27 | 225.00 | 235.00 | 225.00 | 230.75 | 13,341 |
2020-08-26 | 216.00 | 225.00 | 216.00 | 224.25 | 15,921 |
2020-08-25 | 226.00 | 229.00 | 224.50 | 224.25 | 7,986 |
2020-08-24 | 226.50 | 226.50 | 223.00 | 225.25 | 22,074 |
2020-08-21 | 222.50 | 222.50 | 222.50 | 223.75 | 4 |
2020-08-20 | 216.00 | 216.00 | 216.00 | 218.75 | 403 |
2020-08-19 | 224.50 | 240.00 | 218.00 | 225.25 | 7,187 |
2020-08-18 | 232.00 | 232.00 | 224.00 | 223.25 | 755 |
2020-08-17 | 231.00 | 232.00 | 230.00 | 232.00 | 2,688 |
2020-08-14 | 241.00 | 244.50 | 236.50 | 240.75 | 20,159 |
2020-08-13 | 251.50 | 251.50 | 247.00 | 249.75 | 9,394 |
2020-08-12 | 233.50 | 245.00 | 233.50 | 240.00 | 205,718 |
2020-08-11 | 222.00 | 225.50 | 221.00 | 225.75 | 15,077 |
2020-08-10 | 223.00 | 223.00 | 218.00 | 221.75 | 11,658 |
2020-08-07 | 229.00 | 229.00 | 229.00 | 233.50 | 2,387 |
2020-08-06 | 231.00 | 232.00 | 223.50 | 232.25 | 23,620 |
2020-08-05 | 231.00 | 241.50 | 231.00 | 235.50 | 9,904 |
2020-08-04 | 232.50 | 233.50 | 223.00 | 227.00 | 37,197 |
2020-08-03 | 233.00 | 234.00 | 227.00 | 233.75 | 14,686 |
2020-07-31 | 245.00 | 245.50 | 233.00 | 242.25 | 17,735 |
2020-07-30 | 235.00 | 235.00 | 235.00 | 244.00 | 624 |
2020-07-29 | 229.00 | 250.00 | 229.00 | 244.00 | 1,018 |
2020-07-28 | 229.00 | 244.50 | 229.00 | 239.75 | 15,629 |
2020-07-27 | 232.00 | 243.50 | 211.00 | 239.75 | 27,761 |
2020-07-24 | 232.00 | 246.50 | 232.00 | 241.25 | 20,999 |
2020-07-23 | 233.00 | 250.00 | 228.50 | 242.50 | 38,465 |
2020-07-22 | 255.00 | 255.00 | 218.00 | 242.00 | 59,881 |
2020-07-21 | 271.50 | 271.50 | 255.00 | 260.50 | 22,599 |
2020-07-20 | 268.00 | 270.50 | 261.50 | 268.25 | 15,228 |
2020-07-17 | 270.50 | 272.00 | 270.50 | 268.25 | 1,785 |
2020-07-16 | 266.00 | 269.50 | 265.50 | 260.50 | 9,699 |
2020-07-15 | 262.50 | 266.50 | 254.00 | 265.00 | 39,217 |
2020-07-14 | 272.00 | 272.00 | 250.00 | 252.75 | 4,271 |
2020-07-13 | 272.00 | 272.00 | 256.00 | 263.50 | 19,787 |
2020-07-10 | 271.50 | 272.00 | 259.00 | 267.00 | 38,693 |
2020-07-09 | 256.00 | 256.00 | 255.00 | 261.00 | 1,102 |
2020-07-08 | 256.00 | 256.00 | 256.00 | 265.50 | 4 |
2020-07-07 | 260.00 | 260.00 | 260.00 | 265.50 | 150 |
2020-07-06 | 270.00 | 274.50 | 261.00 | 266.50 | 7,477 |
2020-07-03 | 270.50 | 270.50 | 250.00 | 260.00 | 2,505 |
2020-07-02 | 270.50 | 270.50 | 256.00 | 260.00 | 7,360 |
2020-07-01 | 274.50 | 295.50 | 250.00 | 259.50 | 38,319 |
2020-06-30 | 278.50 | 278.50 | 258.00 | 269.00 | 6,002 |
2020-06-29 | 276.50 | 276.50 | 258.00 | 265.50 | 26,005 |
2020-06-26 | 275.00 | 278.50 | 260.00 | 262.25 | 78,409 |
2020-06-25 | 270.00 | 279.00 | 254.50 | 262.25 | 10,191 |
2020-06-24 | 280.00 | 282.00 | 257.50 | 282.25 | 5,215 |
2020-06-23 | 294.50 | 294.50 | 294.50 | 282.25 | 2,532 |
2020-06-22 | 281.00 | 281.00 | 268.00 | 280.25 | 4,338 |
2020-06-19 | 294.00 | 294.00 | 281.00 | 293.00 | 8,682 |
2020-06-18 | 293.00 | 293.00 | 293.00 | 293.00 | 2,687 |
2020-06-17 | 300.00 | 300.00 | 300.00 | 287.00 | 9,576 |
2020-06-16 | 300.00 | 300.00 | 288.00 | 287.00 | 10,304 |
2020-06-15 | 280.50 | 282.75 | 280.50 | 282.75 | 0 |
2020-06-12 | 289.50 | 290.00 | 289.50 | 280.50 | 64,788 |
2020-06-11 | 290.50 | 294.50 | 275.50 | 282.25 | 8,061 |
2020-06-10 | 298.00 | 298.00 | 286.00 | 297.75 | 24,278 |
2020-06-09 | 326.00 | 326.00 | 305.00 | 307.25 | 229,293 |
2020-06-08 | 342.00 | 345.00 | 329.50 | 339.00 | 5,130 |
2020-06-05 | 340.00 | 347.50 | 294.50 | 335.50 | 38,270 |
2020-06-04 | 328.00 | 335.50 | 319.50 | 329.25 | 4,960 |
2020-06-03 | 312.00 | 325.00 | 304.00 | 317.25 | 7,507 |
2020-06-02 | 312.00 | 312.50 | 312.00 | 300.00 | 1,202 |
2020-05-29 | 290.00 | 297.50 | 290.00 | 298.50 | 31,311 |
2020-05-28 | 305.50 | 351.00 | 293.00 | 298.50 | 447,737 |
2020-05-27 | 298.50 | 305.50 | 298.00 | 289.50 | 689,262 |
2020-05-26 | 274.50 | 301.00 | 274.50 | 289.50 | 136,787 |
2020-05-22 | 250.50 | 262.00 | 248.50 | 262.50 | 12,228 |
2020-05-21 | 274.50 | 274.50 | 274.50 | 262.50 | 307 |
2020-05-20 | 260.50 | 260.50 | 255.50 | 262.50 | 13,754 |
2020-05-19 | 260.00 | 273.00 | 260.00 | 271.75 | 13,357 |
2020-05-18 | 239.50 | 252.00 | 239.50 | 229.75 | 5,083 |
2020-05-15 | 229.75 | 229.75 | 229.75 | 229.75 | 5,328 |
2020-05-14 | 225.50 | 225.50 | 225.00 | 229.75 | 2,789 |
2020-05-13 | 230.50 | 230.50 | 225.00 | 237.50 | 1,270 |
2020-05-12 | 239.50 | 240.00 | 239.50 | 237.50 | 4,739 |
2020-05-11 | 228.75 | 228.75 | 227.50 | 227.50 | 4,297 |
2020-05-07 | 220.00 | 237.50 | 220.00 | 228.75 | 7,947 |
2020-05-06 | 233.00 | 233.00 | 213.50 | 225.25 | 169,045 |
2020-05-05 | 238.50 | 238.50 | 238.00 | 238.00 | 2,782 |
2020-05-04 | 253.00 | 253.00 | 250.50 | 250.50 | 3,505 |
2020-04-30 | 264.50 | 265.00 | 264.50 | 253.00 | 1,594 |
2020-04-29 | 239.50 | 255.00 | 239.50 | 253.00 | 12,242 |
2020-04-28 | 232.25 | 232.25 | 232.25 | 232.25 | 2,000 |
2020-04-27 | 232.25 | 232.25 | 232.25 | 232.25 | 336 |
2020-04-24 | 232.25 | 232.25 | 232.25 | 232.25 | 6,086 |
2020-04-23 | 232.25 | 232.25 | 232.25 | 232.25 | 400 |
2020-04-22 | 244.50 | 244.50 | 244.50 | 234.25 | 10,980 |
2020-04-21 | 232.25 | 234.25 | 232.25 | 234.25 | 227,169 |
2020-04-20 | 232.25 | 232.25 | 232.25 | 232.25 | 2,471 |
2020-04-17 | 224.00 | 224.00 | 224.00 | 232.25 | 16,398 |
2020-04-16 | 230.00 | 230.00 | 224.00 | 234.25 | 352,376 |
2020-04-15 | 250.50 | 250.50 | 240.00 | 238.00 | 8,643 |
2020-04-14 | 268.00 | 268.00 | 254.00 | 259.50 | 209,491 |
2020-04-09 | 250.00 | 270.00 | 250.00 | 259.50 | 9,932 |
2020-04-08 | 250.00 | 250.00 | 239.00 | 240.25 | 20,733 |
2020-04-07 | 235.00 | 250.00 | 235.00 | 226.75 | 5,824 |
2020-04-06 | 220.50 | 220.50 | 220.50 | 223.50 | 13,320 |
2020-04-03 | 221.25 | 221.25 | 221.25 | 221.25 | 0 |
2020-04-03 | 221.25 | 223.50 | 221.25 | 223.50 | 3,260 |
2020-04-02 | 228.00 | 230.00 | 228.00 | 221.25 | 230,874 |
2020-04-02 | 228.00 | 230.00 | 228.00 | 219.25 | 51,572 |
2020-04-01 | 220.00 | 225.00 | 220.00 | 219.25 | 583,681 |
2020-04-01 | 220.00 | 225.00 | 220.00 | 219.50 | 496,437 |
2020-03-31 | 206.00 | 217.00 | 206.00 | 200.75 | 35,657 |
2020-03-30 | 201.50 | 201.50 | 199.60 | 210.75 | 6,528 |
2020-03-27 | 243.50 | 243.50 | 223.00 | 254.00 | 13,271 |
2020-03-26 | 267.50 | 280.00 | 235.50 | 267.50 | 19,247 |
2020-03-25 | 199.40 | 245.00 | 199.40 | 206.35 | 18,353 |
2020-03-24 | 170.00 | 203.00 | 169.80 | 178.20 | 5,601 |
2020-03-23 | 162.80 | 176.20 | 162.80 | 170.50 | 11,960 |
2020-03-20 | 157.00 | 171.40 | 157.00 | 164.00 | 5,284 |
2020-03-19 | 167.40 | 177.00 | 151.40 | 160.20 | 16,555 |
2020-03-18 | 185.00 | 185.00 | 178.00 | 189.40 | 3,750 |
2020-03-17 | 214.00 | 214.00 | 192.80 | 201.95 | 9,850 |
2020-03-16 | 200.00 | 200.00 | 176.00 | 215.75 | 15,609 |
2020-03-13 | 205.00 | 210.00 | 205.00 | 211.25 | 11,680 |
2020-03-12 | 225.00 | 225.00 | 225.00 | 244.25 | 16,391 |
2020-03-11 | 262.50 | 262.50 | 256.00 | 269.75 | 20,151 |
2020-03-10 | 282.50 | 282.50 | 282.00 | 296.25 | 7,068 |
2020-03-09 | 300.00 | 301.50 | 285.00 | 317.25 | 700,306 |
2020-03-06 | 325.00 | 325.00 | 304.00 | 317.25 | 176,139 |
2020-03-05 | 350.50 | 350.50 | 332.00 | 358.50 | 310,162 |
2020-03-04 | 358.50 | 358.50 | 358.50 | 358.50 | 244,373 |
2020-03-03 | 356.50 | 356.50 | 356.50 | 356.50 | 5,031 |
2020-03-02 | 358.00 | 358.50 | 358.00 | 353.00 | 16,212 |
2020-02-28 | 366.00 | 366.00 | 366.00 | 370.75 | 43,866 |
2020-02-27 | 382.50 | 382.50 | 353.00 | 400.00 | 13,050 |
2020-02-26 | 395.50 | 395.50 | 395.00 | 407.50 | 7,500 |
2020-02-25 | 404.50 | 405.00 | 404.50 | 393.50 | 6,383 |
2020-02-24 | 390.50 | 390.50 | 390.00 | 405.00 | 67,286 |
2020-02-21 | 405.00 | 405.00 | 405.00 | 405.00 | 120,000 |
2020-02-20 | 410.00 | 410.00 | 409.50 | 405.00 | 100,038 |
2020-02-19 | 410.00 | 410.00 | 410.00 | 395.25 | 34,755 |
2020-02-18 | 395.25 | 395.25 | 395.25 | 395.25 | 7,931 |
2020-02-17 | 398.00 | 398.00 | 395.25 | 395.25 | 2,000 |
2020-02-14 | 400.00 | 400.00 | 400.00 | 398.00 | 25,699 |
2020-02-13 | 387.25 | 388.50 | 387.25 | 388.50 | 124 |
2020-02-12 | 386.50 | 387.00 | 376.50 | 387.25 | 5,322 |
2020-02-11 | 387.75 | 387.75 | 387.75 | 387.75 | 320 |
2020-02-10 | 380.50 | 380.50 | 380.00 | 387.75 | 2,494 |
2020-02-07 | 397.50 | 397.75 | 397.50 | 397.75 | 20,625 |
2020-02-06 | 400.00 | 410.00 | 400.00 | 397.50 | 24,155 |
2020-02-05 | 393.25 | 393.25 | 393.25 | 393.25 | 5,003 |
2020-02-04 | 409.50 | 409.50 | 409.50 | 393.25 | 3,659 |
2020-01-31 | 399.00 | 399.00 | 399.00 | 399.00 | 2,219 |
2020-01-30 | 399.00 | 399.00 | 399.00 | 399.00 | 253 |
2020-01-29 | 399.00 | 399.00 | 399.00 | 399.00 | 500,998 |
2020-01-28 | 399.00 | 399.00 | 399.00 | 399.00 | 200,934 |
2020-01-27 | 392.00 | 392.00 | 392.00 | 399.00 | 257,591 |
2020-01-24 | 404.75 | 404.75 | 404.75 | 404.75 | 0 |
2020-01-23 | 406.25 | 406.25 | 404.75 | 404.75 | 1,856,110 |
2020-01-22 | 392.00 | 392.00 | 392.00 | 406.25 | 2,653 |
2020-01-21 | 407.50 | 417.50 | 400.50 | 405.00 | 28,222 |
2020-01-20 | 417.00 | 417.00 | 410.00 | 417.00 | 4,507 |
2020-01-17 | 428.00 | 428.00 | 427.75 | 427.75 | 790,216 |
2020-01-16 | 430.00 | 430.00 | 425.00 | 428.00 | 106,764 |
2020-01-15 | 444.75 | 444.75 | 444.75 | 444.75 | 21 |
2020-01-14 | 444.75 | 444.75 | 444.75 | 444.75 | 5,904 |
2020-01-13 | 445.00 | 445.50 | 445.00 | 444.75 | 54,447 |
2020-01-10 | 445.25 | 445.25 | 445.25 | 445.25 | 303 |
2020-01-09 | 452.50 | 452.50 | 445.25 | 445.25 | 250 |
2020-01-08 | 445.25 | 452.50 | 445.25 | 452.50 | 111,075 |
2020-01-07 | 448.00 | 448.00 | 448.00 | 445.25 | 1,875 |
2020-01-06 | 436.50 | 436.50 | 435.00 | 437.00 | 8,200 |
2020-01-03 | 453.50 | 453.50 | 453.00 | 453.00 | 0 |
2020-01-02 | 453.00 | 453.50 | 453.00 | 453.50 | 24,775 |
2019-12-31 | 453.00 | 453.00 | 453.00 | 453.00 | 8,063 |
2019-12-30 | 453.00 | 453.00 | 453.00 | 453.00 | 5,544 |
2019-12-27 | 453.00 | 453.00 | 453.00 | 453.00 | 1,716 |
2019-12-24 | 453.00 | 453.00 | 453.00 | 453.00 | 7,865 |
2019-12-23 | 453.00 | 453.00 | 453.00 | 453.00 | 2,514 |
2019-12-20 | 443.00 | 443.00 | 440.00 | 453.00 | 2,406 |
2019-12-19 | 461.00 | 461.00 | 451.00 | 459.75 | 3,000 |
2019-12-18 | 469.00 | 469.50 | 465.00 | 477.75 | 6,467 |
2019-12-17 | 494.50 | 494.50 | 494.50 | 494.50 | 14,480 |
2019-12-16 | 490.00 | 502.00 | 490.00 | 494.50 | 110,352 |
2019-12-13 | 465.00 | 490.00 | 465.00 | 447.50 | 565,998 |
2019-12-12 | 447.50 | 447.50 | 447.50 | 447.50 | 441 |
2019-12-11 | 447.50 | 447.50 | 447.50 | 447.50 | 223 |
2019-12-10 | 447.50 | 447.50 | 447.50 | 447.50 | 20,680 |
2019-12-09 | 447.50 | 447.50 | 447.50 | 447.50 | 320 |
2019-12-06 | 443.00 | 443.00 | 441.00 | 454.00 | 2,128 |
2019-12-05 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
2019-12-04 | 460.50 | 460.50 | 454.00 | 454.00 | 615,495 |
2019-12-03 | 443.00 | 443.00 | 443.00 | 460.50 | 471,450 |
2019-12-02 | 460.50 | 460.50 | 450.00 | 460.50 | 103,306 |
2019-11-29 | 460.50 | 460.50 | 460.50 | 477.75 | 1,756 |
2019-11-28 | 477.75 | 477.75 | 477.75 | 477.75 | 16,760 |
2019-11-27 | 477.75 | 477.75 | 477.75 | 477.75 | 1,199 |
2019-11-26 | 477.75 | 477.75 | 477.75 | 477.75 | 167 |
2019-11-25 | 477.75 | 477.75 | 477.75 | 477.75 | 100 |
2019-11-22 | 471.00 | 471.00 | 471.00 | 477.75 | 155,759 |
2019-11-21 | 463.50 | 463.50 | 463.50 | 477.75 | 241,739 |
2019-11-20 | 479.25 | 479.25 | 479.25 | 479.25 | 46,831 |
2019-11-19 | 479.25 | 479.25 | 479.25 | 479.25 | 1,423 |
2019-11-18 | 489.50 | 490.00 | 489.50 | 479.25 | 12,893 |
2019-11-15 | 473.75 | 473.75 | 473.75 | 473.75 | 1,234 |
2019-11-14 | 487.00 | 487.00 | 487.00 | 473.75 | 180 |
2019-11-13 | 474.00 | 474.00 | 473.75 | 473.75 | 960 |
2019-11-12 | 475.50 | 475.50 | 475.50 | 474.00 | 21,418 |
2019-11-11 | 447.50 | 447.50 | 447.50 | 461.50 | 75 |
2019-11-08 | 461.50 | 461.50 | 461.50 | 461.50 | 0 |
2019-11-07 | 461.50 | 461.50 | 461.50 | 461.50 | 7,254 |
2019-11-06 | 461.50 | 461.50 | 461.50 | 461.50 | 2,815 |
2019-11-05 | 461.50 | 461.50 | 461.50 | 461.50 | 1,516 |
2019-11-04 | 460.75 | 461.50 | 460.75 | 461.50 | 180 |
2019-11-01 | 461.00 | 461.00 | 460.75 | 460.75 | 0 |
2019-10-31 | 461.00 | 461.00 | 461.00 | 461.00 | 1,145 |
2019-10-30 | 461.00 | 461.00 | 461.00 | 461.00 | 42 |
2019-10-29 | 458.00 | 458.00 | 458.00 | 466.50 | 750 |
2019-10-28 | 471.00 | 471.00 | 466.50 | 466.50 | 2 |
2019-10-25 | 471.00 | 471.00 | 471.00 | 471.00 | 2,095 |
2019-10-24 | 471.00 | 471.00 | 471.00 | 471.00 | 2,414 |
2019-10-23 | 471.00 | 471.00 | 471.00 | 471.00 | 0 |
2019-10-22 | 476.50 | 476.50 | 476.50 | 471.00 | 750 |
2019-10-21 | 475.50 | 475.50 | 475.50 | 467.25 | 43,428 |
2019-10-18 | 459.25 | 459.25 | 457.50 | 457.50 | 0 |
2019-10-17 | 457.50 | 459.25 | 457.50 | 459.25 | 5,398 |
2019-10-16 | 474.00 | 474.00 | 474.00 | 457.50 | 3,594 |
2019-10-15 | 466.00 | 466.00 | 466.00 | 457.50 | 750 |
2019-10-14 | 453.25 | 453.25 | 453.25 | 453.25 | 763 |
2019-10-11 | 443.00 | 462.00 | 443.00 | 453.25 | 58,038 |
2019-10-10 | 431.50 | 431.50 | 431.50 | 431.50 | 1 |
2019-10-09 | 429.00 | 431.50 | 429.00 | 431.50 | 0 |
2019-10-08 | 430.00 | 430.00 | 429.00 | 429.00 | 17 |
2019-10-07 | 419.00 | 430.00 | 419.00 | 430.00 | 893 |
2019-10-04 | 430.00 | 430.00 | 430.00 | 419.00 | 220 |
2019-10-03 | 420.00 | 420.00 | 418.00 | 419.00 | 5,512 |
2019-10-02 | 431.50 | 431.50 | 431.50 | 431.50 | 282 |
2019-10-01 | 440.00 | 443.00 | 440.00 | 431.50 | 67 |
2019-09-30 | 431.50 | 431.50 | 431.50 | 431.50 | 10,750 |
2019-09-27 | 431.50 | 431.50 | 431.50 | 431.50 | 2,077 |
2019-09-26 | 431.50 | 431.50 | 431.50 | 431.50 | 153,558 |
2019-09-25 | 431.75 | 431.75 | 431.50 | 431.50 | 6,775 |
2019-09-24 | 425.50 | 425.50 | 425.50 | 431.75 | 750 |
2019-09-23 | 442.25 | 442.25 | 442.25 | 442.25 | 9,462 |
2019-09-20 | 442.25 | 442.25 | 442.25 | 442.25 | 38,761 |
2019-09-19 | 442.25 | 442.25 | 442.25 | 442.25 | 891 |
2019-09-18 | 439.25 | 442.25 | 439.25 | 442.25 | 7,911 |
2019-09-17 | 440.00 | 440.00 | 439.25 | 439.25 | 4,377 |
2019-09-16 | 440.50 | 440.50 | 440.00 | 440.00 | 0 |
2019-09-13 | 450.50 | 451.00 | 450.50 | 440.50 | 20,378 |
2019-09-12 | 450.25 | 450.25 | 435.50 | 435.50 | 2,694 |
2019-09-11 | 450.00 | 450.50 | 450.00 | 450.25 | 1,463 |
2019-09-10 | 429.25 | 432.50 | 429.25 | 432.50 | 1,342 |
2019-09-09 | 425.00 | 429.25 | 425.00 | 429.25 | 2,106 |
2019-09-06 | 425.50 | 425.50 | 425.00 | 425.00 | 2,214 |
2019-09-05 | 422.50 | 422.50 | 422.50 | 425.50 | 10,569 |
2019-09-04 | 415.00 | 415.00 | 415.00 | 416.75 | 29,008 |
2019-09-03 | 414.00 | 423.00 | 414.00 | 425.25 | 5,171 |
2019-09-02 | 403.75 | 403.75 | 399.50 | 399.50 | 493 |
2019-08-30 | 403.75 | 403.75 | 403.75 | 403.75 | 534 |
2019-08-29 | 403.75 | 403.75 | 403.75 | 403.75 | 3,223 |
2019-08-28 | 403.75 | 403.75 | 403.75 | 403.75 | 0 |
2019-08-27 | 403.75 | 403.75 | 403.75 | 403.75 | 0 |
2019-08-23 | 405.00 | 410.00 | 405.00 | 390.00 | 1,659 |
2019-08-22 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
2019-08-21 | 390.00 | 390.00 | 390.00 | 390.00 | 213,000 |
2019-08-20 | 392.50 | 392.50 | 379.50 | 390.00 | 15,609 |
2019-08-19 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
2019-08-16 | 415.75 | 415.75 | 407.50 | 407.50 | 6,915 |
2019-08-15 | 410.00 | 410.00 | 410.00 | 415.75 | 2,592 |
2019-08-14 | 430.00 | 430.00 | 414.00 | 420.00 | 106,967 |
2019-08-13 | 439.00 | 439.00 | 439.00 | 442.00 | 5,024 |
2019-08-12 | 445.00 | 450.00 | 445.00 | 444.50 | 5,302 |
2019-08-09 | 436.00 | 436.00 | 434.50 | 434.50 | 10,856 |
2019-08-08 | 428.00 | 436.00 | 428.00 | 423.00 | 2,914 |
2019-08-07 | 413.50 | 413.50 | 413.25 | 413.25 | 0 |
2019-08-06 | 403.00 | 403.00 | 401.50 | 413.50 | 98,195 |
2019-08-05 | 419.75 | 419.75 | 418.00 | 418.00 | 161,328 |
2019-08-02 | 415.00 | 415.00 | 415.00 | 419.75 | 103,992 |
2019-08-01 | 420.00 | 420.00 | 420.00 | 424.75 | 750 |
2019-07-31 | 448.50 | 450.00 | 448.50 | 434.25 | 3,150 |
2019-07-30 | 441.25 | 441.25 | 433.50 | 433.50 | 3,000 |
2019-07-29 | 433.50 | 441.25 | 433.50 | 441.25 | 15,144 |
2019-07-26 | 433.50 | 433.50 | 433.50 | 433.50 | 0 |
2019-07-25 | 423.00 | 423.00 | 423.00 | 433.50 | 126,549 |
2019-07-24 | 424.00 | 424.00 | 424.00 | 435.75 | 176,626 |
2019-07-23 | 438.00 | 438.00 | 438.00 | 439.00 | 46,316 |
2019-07-22 | 439.00 | 439.00 | 439.00 | 439.00 | 17,117 |
2019-07-19 | 439.00 | 439.00 | 439.00 | 439.00 | 161,704 |
2019-07-18 | 439.00 | 439.00 | 439.00 | 439.00 | 110,887 |
2019-07-17 | 447.00 | 447.00 | 439.00 | 439.00 | 0 |
2019-07-16 | 439.00 | 447.00 | 439.00 | 447.00 | 437,504 |
2019-07-15 | 449.00 | 449.00 | 449.00 | 439.00 | 750 |
2019-07-12 | 431.00 | 431.00 | 431.00 | 431.00 | 720 |
2019-07-11 | 431.00 | 431.00 | 431.00 | 431.00 | 681 |
2019-07-10 | 431.00 | 431.00 | 431.00 | 431.00 | 134,417 |
2019-07-09 | 428.00 | 431.00 | 428.00 | 431.00 | 109,495 |
2019-07-08 | 431.00 | 431.00 | 428.00 | 428.00 | 640,603 |
2019-07-05 | 431.00 | 431.00 | 431.00 | 431.00 | 2 |
2019-07-04 | 440.00 | 440.00 | 440.00 | 431.00 | 266,584 |
2019-07-03 | 426.00 | 426.00 | 425.75 | 425.75 | 110,026 |
2019-07-02 | 433.00 | 433.00 | 432.00 | 426.00 | 196,792 |
2019-06-28 | 425.75 | 426.00 | 425.75 | 426.00 | 183,145 |
2019-06-27 | 425.75 | 425.75 | 425.75 | 425.75 | 138,550 |
2019-06-26 | 426.00 | 426.00 | 425.75 | 425.75 | 20,970 |
2019-06-25 | 430.50 | 430.50 | 428.50 | 426.00 | 4,579 |
2019-06-24 | 444.75 | 445.00 | 444.75 | 445.00 | 5,105 |
2019-06-21 | 446.75 | 446.75 | 446.75 | 446.75 | 563 |
2019-06-20 | 449.00 | 449.00 | 446.75 | 446.75 | 23,590 |
2019-06-19 | 453.00 | 453.00 | 438.00 | 449.00 | 414,492 |
2019-06-18 | 466.75 | 466.75 | 466.50 | 466.50 | 0 |
2019-06-17 | 467.00 | 467.00 | 460.00 | 466.75 | 4,803 |
2019-06-14 | 481.75 | 481.75 | 481.75 | 481.75 | 8,926 |
2019-06-13 | 481.75 | 481.75 | 481.75 | 481.75 | 9,855 |
2019-06-12 | 483.75 | 483.75 | 481.75 | 481.75 | 24,049 |
2019-06-11 | 484.75 | 484.75 | 483.75 | 483.75 | 3,383 |
2019-06-10 | 485.75 | 485.75 | 484.75 | 484.75 | 1,062 |
2019-06-07 | 496.50 | 496.50 | 496.50 | 485.75 | 405 |
2019-06-06 | 496.00 | 496.00 | 496.00 | 483.50 | 952 |
2019-06-05 | 475.00 | 480.00 | 475.00 | 481.50 | 4,007 |
2019-06-04 | 477.00 | 477.00 | 477.00 | 481.50 | 750 |
2019-05-31 | 460.50 | 470.50 | 460.50 | 475.25 | 16,499 |
2019-05-30 | 475.50 | 475.50 | 475.25 | 475.25 | 95,227 |
2019-05-29 | 473.00 | 473.00 | 470.00 | 475.50 | 20,838 |
2019-05-28 | 488.50 | 488.50 | 487.50 | 487.50 | 2,198 |
2019-05-24 | 475.00 | 475.00 | 475.00 | 488.50 | 42 |
2019-05-23 | 479.50 | 479.50 | 479.50 | 488.50 | 2,500 |
2019-05-22 | 494.50 | 494.50 | 490.75 | 490.75 | 26,731 |
2019-05-21 | 497.25 | 497.25 | 494.50 | 494.50 | 85,305 |
2019-05-20 | 494.50 | 497.25 | 494.50 | 497.25 | 0 |
2019-05-17 | 461.00 | 495.00 | 461.00 | 494.50 | 38,283 |
2019-05-16 | 465.00 | 465.00 | 465.00 | 468.75 | 14,899 |
2019-05-15 | 484.00 | 484.00 | 470.50 | 477.25 | 52,498 |
2019-05-14 | 493.25 | 493.25 | 493.25 | 493.25 | 8,500 |
2019-05-13 | 490.50 | 490.50 | 489.00 | 493.25 | 18,728 |
2019-05-10 | 504.75 | 504.75 | 504.75 | 504.75 | 10,658 |
2019-05-09 | 505.00 | 505.00 | 504.75 | 504.75 | 3,246 |
2019-05-08 | 510.00 | 510.00 | 510.00 | 505.00 | 10,078 |
2019-05-07 | 526.00 | 526.00 | 508.50 | 508.50 | 39,665 |
2019-05-03 | 516.00 | 526.00 | 516.00 | 526.00 | 22,500 |
2019-05-02 | 517.00 | 520.00 | 517.00 | 516.00 | 146,073 |
2019-05-01 | 502.00 | 502.00 | 498.50 | 498.50 | 2,068 |
2019-04-30 | 502.00 | 502.00 | 502.00 | 502.00 | 2,000 |
2019-04-29 | 503.50 | 503.50 | 502.00 | 502.00 | 7,472 |
2019-04-26 | 494.00 | 494.00 | 493.50 | 503.50 | 4,270 |
2019-04-25 | 504.50 | 509.00 | 504.50 | 509.00 | 4,036 |
2019-04-24 | 508.00 | 508.00 | 508.00 | 504.50 | 750 |
2019-04-23 | 533.00 | 533.00 | 533.00 | 521.00 | 109,946 |
2019-04-18 | 521.00 | 521.00 | 521.00 | 521.00 | 902 |
2019-04-17 | 533.00 | 533.00 | 533.00 | 521.00 | 2,474 |
2019-04-16 | 525.00 | 525.00 | 525.00 | 522.00 | 1,553 |
2019-04-15 | 499.00 | 499.50 | 499.00 | 512.00 | 4,978 |
2019-04-12 | 488.00 | 522.00 | 488.00 | 515.00 | 15,482 |
2019-04-11 | 480.50 | 480.50 | 472.00 | 480.00 | 200,214 |
2019-04-10 | 490.00 | 490.00 | 490.00 | 488.25 | 78,042 |
2019-04-09 | 501.50 | 501.50 | 501.50 | 501.50 | 0 |
2019-04-08 | 501.50 | 501.50 | 501.50 | 501.50 | 120,952 |
2019-04-05 | 501.50 | 501.50 | 501.50 | 501.50 | 0 |
2019-04-04 | 500.50 | 501.50 | 500.50 | 501.50 | 0 |
2019-04-03 | 501.50 | 501.50 | 500.50 | 500.50 | 0 |
2019-04-02 | 498.00 | 501.50 | 498.00 | 501.50 | 6,040 |
2019-04-01 | 506.50 | 506.50 | 498.00 | 498.00 | 5,350 |
2019-03-29 | 503.00 | 510.00 | 503.00 | 506.50 | 43,170 |