Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 434.60 | 434.60 | 434.60 | 434.60 | 0 |
2024-03-28 | 439.00 | 440.20 | 424.60 | 434.60 | 400,616 |
2024-03-27 | 422.20 | 437.20 | 422.20 | 427.60 | 336,087 |
2024-03-26 | 439.00 | 439.00 | 420.20 | 431.80 | 247,296 |
2024-03-25 | 421.00 | 424.80 | 421.00 | 423.20 | 157,229 |
2024-03-22 | 433.00 | 433.80 | 425.60 | 428.80 | 276,344 |
2024-03-21 | 440.80 | 440.80 | 422.40 | 433.20 | 123,034 |
2024-03-20 | 427.80 | 430.40 | 425.00 | 427.60 | 195,053 |
2024-03-19 | 432.00 | 432.00 | 425.00 | 428.60 | 176,472 |
2024-03-18 | 436.00 | 442.60 | 419.80 | 433.80 | 392,883 |
2024-03-15 | 435.60 | 457.00 | 423.40 | 436.00 | 1,458,444 |
2024-03-14 | 427.80 | 433.20 | 419.00 | 425.00 | 769,085 |
2024-03-13 | 431.00 | 432.80 | 426.20 | 430.40 | 242,543 |
2024-03-12 | 425.80 | 428.80 | 422.00 | 426.20 | 140,296 |
2024-03-11 | 420.00 | 429.60 | 420.00 | 423.80 | 105,388 |
2024-03-08 | 419.20 | 423.80 | 412.60 | 423.80 | 280,021 |
2024-03-07 | 423.40 | 423.40 | 413.00 | 415.00 | 423,202 |
2024-03-06 | 416.80 | 418.80 | 409.60 | 412.80 | 334,807 |
2024-03-05 | 410.00 | 419.00 | 410.00 | 411.60 | 123,146 |
2024-03-04 | 418.80 | 419.00 | 412.40 | 415.40 | 109,514 |
2024-03-01 | 410.00 | 419.40 | 406.60 | 419.00 | 287,596 |
2024-02-29 | 423.60 | 423.60 | 405.00 | 405.00 | 497,212 |
2024-02-28 | 409.00 | 415.20 | 403.80 | 414.60 | 368,636 |
2024-02-27 | 410.60 | 414.00 | 408.00 | 410.00 | 466,787 |
2024-02-26 | 422.00 | 422.00 | 410.60 | 410.60 | 196,085 |
2024-02-23 | 418.00 | 419.00 | 413.80 | 416.40 | 220,877 |
2024-02-22 | 437.00 | 437.00 | 418.80 | 420.00 | 1,431,184 |
2024-02-21 | 417.40 | 427.40 | 417.40 | 419.80 | 95,937 |
2024-02-20 | 426.20 | 428.80 | 421.40 | 422.00 | 87,183 |
2024-02-19 | 425.00 | 429.20 | 420.60 | 427.00 | 42,631 |
2024-02-16 | 427.20 | 432.40 | 417.40 | 423.40 | 142,412 |
2024-02-15 | 430.00 | 430.00 | 422.00 | 422.00 | 159,260 |
2024-02-14 | 423.80 | 427.40 | 421.80 | 421.80 | 96,200 |
2024-02-13 | 437.20 | 437.20 | 418.20 | 422.60 | 316,154 |
2024-02-12 | 432.20 | 435.40 | 426.80 | 435.40 | 64,439 |
2024-02-09 | 448.00 | 448.00 | 423.60 | 424.80 | 203,711 |
2024-02-08 | 407.40 | 440.00 | 407.40 | 434.00 | 259,485 |
2024-02-07 | 416.00 | 429.80 | 416.00 | 426.80 | 398,867 |
2024-02-06 | 414.00 | 423.80 | 412.40 | 422.60 | 278,333 |
2024-02-05 | 425.00 | 435.80 | 413.00 | 417.20 | 239,386 |
2024-02-02 | 442.80 | 442.80 | 406.80 | 428.20 | 245,732 |
2024-02-01 | 434.00 | 440.20 | 425.00 | 425.60 | 116,876 |
2024-01-31 | 427.00 | 440.00 | 427.00 | 435.80 | 469,248 |
2024-01-30 | 432.00 | 435.00 | 425.60 | 430.20 | 163,142 |
2024-01-29 | 415.80 | 431.80 | 415.00 | 431.80 | 110,187 |
2024-01-26 | 421.40 | 424.00 | 417.20 | 420.40 | 207,767 |
2024-01-25 | 421.40 | 421.40 | 407.60 | 419.00 | 108,666 |
2024-01-24 | 410.00 | 420.20 | 410.00 | 417.40 | 93,110 |
2024-01-23 | 419.20 | 419.20 | 408.80 | 411.00 | 140,869 |
2024-01-22 | 412.40 | 420.60 | 411.20 | 419.00 | 140,838 |
2024-01-19 | 414.00 | 417.40 | 406.20 | 408.40 | 257,855 |
2024-01-18 | 406.40 | 415.00 | 404.00 | 412.00 | 215,707 |
2024-01-17 | 402.60 | 407.20 | 399.00 | 404.80 | 224,208 |
2024-01-16 | 402.60 | 417.40 | 402.60 | 412.20 | 128,264 |
2024-01-15 | 402.60 | 418.00 | 402.60 | 414.40 | 200,188 |
2024-01-12 | 423.40 | 423.40 | 408.80 | 416.60 | 89,258 |
2024-01-11 | 402.60 | 419.20 | 402.60 | 409.60 | 95,495 |
2024-01-10 | 413.00 | 420.60 | 413.00 | 416.80 | 276,107 |
2024-01-09 | 410.00 | 419.80 | 408.80 | 417.20 | 199,186 |
2024-01-08 | 404.20 | 419.40 | 404.20 | 416.60 | 89,689 |
2024-01-05 | 410.80 | 415.00 | 404.60 | 411.60 | 152,121 |
2024-01-04 | 411.80 | 422.60 | 411.40 | 414.20 | 139,499 |
2024-01-03 | 420.20 | 430.00 | 415.20 | 418.20 | 209,121 |
2024-01-02 | 420.20 | 437.20 | 420.20 | 429.80 | 131,255 |
2024-01-01 | 433.60 | 433.60 | 433.60 | 433.60 | 0 |
2023-12-29 | 422.00 | 439.40 | 422.00 | 433.60 | 152,418 |
2023-12-28 | 432.60 | 436.80 | 425.20 | 435.00 | 388,611 |
2023-12-27 | 455.20 | 455.20 | 429.40 | 434.80 | 676,980 |
2023-12-26 | 435.60 | 435.60 | 435.60 | 435.60 | 0 |
2023-12-25 | 435.60 | 435.60 | 435.60 | 435.60 | 0 |
2023-12-22 | 446.20 | 446.20 | 420.20 | 435.60 | 609,894 |
2023-12-21 | 401.40 | 429.80 | 401.40 | 427.40 | 177,228 |
2023-12-20 | 421.40 | 424.00 | 418.20 | 422.40 | 358,486 |
2023-12-19 | 412.00 | 423.80 | 403.80 | 420.00 | 420,714 |
2023-12-18 | 425.00 | 432.00 | 418.20 | 423.40 | 240,649 |
2023-12-15 | 433.60 | 437.80 | 427.20 | 428.60 | 579,491 |
2023-12-14 | 424.00 | 431.40 | 418.00 | 430.00 | 1,050,887 |
2023-12-13 | 408.00 | 423.20 | 407.00 | 412.00 | 2,136,515 |
2023-12-12 | 385.20 | 412.40 | 385.20 | 398.20 | 390,425 |
2023-12-11 | 401.40 | 406.80 | 393.00 | 406.80 | 375,726 |
2023-12-08 | 390.00 | 412.20 | 390.00 | 400.40 | 194,906 |
2023-12-07 | 409.20 | 409.20 | 396.80 | 408.40 | 190,438 |
2023-12-06 | 380.60 | 408.00 | 380.60 | 404.80 | 319,356 |
2023-12-05 | 410.00 | 410.00 | 394.60 | 403.20 | 241,023 |
2023-12-04 | 405.40 | 409.40 | 395.00 | 398.00 | 378,582 |
2023-12-01 | 410.00 | 410.00 | 393.40 | 400.80 | 119,257 |
2023-11-30 | 410.00 | 410.00 | 391.40 | 394.60 | 446,177 |
2023-11-29 | 397.40 | 397.40 | 387.00 | 394.00 | 500,336 |
2023-11-28 | 395.40 | 395.40 | 380.00 | 389.00 | 609,808 |
2023-11-27 | 397.40 | 397.40 | 385.00 | 385.00 | 102,998 |
2023-11-24 | 390.40 | 395.80 | 382.00 | 393.40 | 360,171 |
2023-11-23 | 406.20 | 406.20 | 382.60 | 390.80 | 244,345 |
2023-11-22 | 396.40 | 401.20 | 396.20 | 396.20 | 202,255 |
2023-11-21 | 399.20 | 415.00 | 395.60 | 398.00 | 214,391 |
2023-11-20 | 415.00 | 415.00 | 397.40 | 399.00 | 275,717 |
2023-11-17 | 421.20 | 421.20 | 399.00 | 404.20 | 389,897 |
2023-11-16 | 421.20 | 421.20 | 396.00 | 404.20 | 470,649 |
2023-11-15 | 422.00 | 424.40 | 404.80 | 409.60 | 376,102 |
2023-11-14 | 410.20 | 417.20 | 394.60 | 414.40 | 635,688 |
2023-11-13 | 398.00 | 398.00 | 389.00 | 395.40 | 170,874 |
2023-11-10 | 400.00 | 400.00 | 387.80 | 394.20 | 138,999 |
2023-11-09 | 378.40 | 394.00 | 378.40 | 392.20 | 430,546 |
2023-11-08 | 382.20 | 390.60 | 380.40 | 381.80 | 445,392 |
2023-11-07 | 361.80 | 387.20 | 361.80 | 387.20 | 317,348 |
2023-11-06 | 366.20 | 385.00 | 366.20 | 380.80 | 208,183 |
2023-11-03 | 387.60 | 390.40 | 379.60 | 384.20 | 149,869 |
2023-11-02 | 374.40 | 384.40 | 372.00 | 381.00 | 312,318 |
2023-11-01 | 360.00 | 367.80 | 351.00 | 367.20 | 1,122,704 |
2023-10-31 | 363.40 | 363.40 | 353.00 | 362.60 | 302,101 |
2023-10-30 | 355.00 | 362.00 | 353.80 | 351.00 | 77,022 |
2023-10-27 | 330.00 | 352.40 | 330.00 | 351.00 | 178,190 |
2023-10-26 | 355.00 | 355.00 | 336.80 | 344.40 | 1,078,622 |
2023-10-25 | 332.60 | 343.20 | 332.60 | 341.20 | 271,061 |
2023-10-24 | 360.00 | 360.00 | 339.00 | 343.80 | 524,496 |
2023-10-23 | 352.20 | 352.20 | 331.00 | 344.80 | 310,768 |
2023-10-20 | 345.00 | 347.60 | 339.40 | 339.40 | 521,218 |
2023-10-19 | 350.80 | 352.40 | 346.60 | 347.60 | 389,374 |
2023-10-18 | 363.20 | 363.80 | 351.20 | 351.80 | 439,570 |
2023-10-17 | 352.40 | 373.00 | 352.40 | 371.80 | 1,106,935 |
2023-10-16 | 375.60 | 378.20 | 364.60 | 370.60 | 1,785,008 |
2023-10-13 | 389.40 | 389.40 | 375.00 | 375.20 | 989,959 |
2023-10-12 | 376.60 | 388.00 | 373.40 | 379.80 | 1,565,264 |
2023-10-11 | 367.80 | 376.40 | 367.60 | 375.40 | 411,659 |
2023-10-10 | 371.40 | 376.20 | 365.00 | 370.80 | 551,730 |
2023-10-09 | 367.20 | 370.00 | 363.60 | 367.00 | 237,899 |
2023-10-06 | 370.00 | 370.60 | 354.80 | 364.60 | 360,292 |
2023-10-05 | 355.80 | 389.80 | 355.80 | 365.00 | 750,332 |
2023-10-04 | 340.00 | 345.40 | 336.60 | 336.60 | 288,105 |
2023-10-03 | 348.20 | 355.80 | 343.80 | 344.00 | 238,416 |
2023-10-02 | 366.00 | 367.60 | 347.00 | 351.00 | 254,515 |
2023-09-29 | 348.40 | 366.00 | 348.40 | 361.80 | 676,217 |
2023-09-28 | 362.20 | 362.20 | 349.40 | 351.80 | 358,397 |
2023-09-27 | 361.00 | 371.80 | 356.00 | 360.60 | 546,780 |
2023-09-26 | 355.00 | 369.00 | 355.00 | 368.40 | 319,411 |
2023-09-25 | 362.40 | 363.80 | 357.00 | 363.00 | 374,095 |
2023-09-22 | 350.00 | 365.80 | 350.00 | 362.20 | 301,203 |
2023-09-21 | 346.80 | 364.00 | 346.80 | 359.20 | 279,503 |
2023-09-20 | 350.60 | 356.20 | 345.80 | 353.80 | 487,171 |
2023-09-19 | 359.20 | 359.20 | 349.00 | 352.40 | 253,038 |
2023-09-18 | 360.20 | 360.80 | 350.00 | 351.60 | 208,073 |
2023-09-15 | 348.00 | 363.80 | 347.40 | 360.20 | 699,842 |
2023-09-14 | 350.20 | 355.40 | 346.60 | 355.40 | 371,103 |
2023-09-13 | 351.00 | 351.20 | 346.80 | 350.00 | 141,132 |
2023-09-12 | 359.40 | 359.40 | 346.60 | 351.60 | 125,192 |
2023-09-11 | 349.00 | 357.40 | 349.00 | 353.40 | 137,041 |
2023-09-08 | 345.60 | 358.00 | 345.60 | 356.60 | 342,636 |
2023-09-07 | 374.00 | 374.00 | 352.80 | 354.00 | 261,936 |
2023-09-06 | 359.80 | 365.20 | 358.40 | 358.40 | 318,922 |
2023-09-05 | 367.00 | 372.60 | 366.60 | 368.60 | 199,587 |
2023-09-04 | 375.60 | 381.20 | 372.60 | 374.00 | 92,666 |
2023-09-01 | 381.80 | 386.00 | 377.60 | 379.60 | 164,467 |
2023-08-31 | 379.20 | 381.80 | 376.00 | 381.80 | 231,347 |
2023-08-30 | 376.20 | 382.60 | 375.00 | 376.00 | 325,286 |
2023-08-29 | 364.40 | 375.00 | 364.40 | 373.20 | 293,352 |
2023-08-28 | 361.60 | 361.60 | 361.60 | 361.60 | 0 |
2023-08-25 | 361.00 | 364.20 | 359.20 | 361.60 | 584,916 |
2023-08-24 | 370.60 | 370.60 | 361.40 | 362.60 | 112,444 |
2023-08-23 | 362.20 | 366.60 | 359.00 | 365.80 | 129,698 |
2023-08-22 | 378.60 | 378.60 | 362.40 | 363.20 | 136,729 |
2023-08-21 | 364.20 | 379.60 | 361.20 | 362.20 | 371,816 |
2023-08-18 | 376.40 | 379.20 | 366.80 | 371.40 | 1,304,397 |
2023-08-17 | 378.60 | 381.40 | 377.00 | 379.40 | 185,868 |
2023-08-16 | 386.40 | 387.20 | 382.00 | 383.20 | 140,184 |
2023-08-15 | 382.00 | 400.20 | 382.00 | 384.20 | 666,599 |
2023-08-14 | 386.20 | 386.80 | 382.00 | 386.80 | 123,488 |
2023-08-11 | 385.20 | 390.00 | 383.00 | 384.20 | 151,200 |
2023-08-10 | 389.00 | 394.60 | 385.80 | 389.40 | 135,281 |
2023-08-09 | 403.20 | 403.20 | 384.40 | 389.60 | 148,419 |
2023-08-08 | 388.80 | 397.00 | 388.80 | 396.40 | 279,636 |
2023-08-07 | 390.00 | 391.20 | 386.40 | 391.00 | 227,076 |
2023-08-04 | 389.80 | 393.60 | 386.20 | 393.40 | 210,136 |
2023-08-03 | 395.00 | 395.60 | 386.80 | 388.00 | 346,187 |
2023-08-02 | 401.00 | 403.20 | 393.00 | 395.40 | 767,019 |
2023-08-01 | 400.00 | 406.40 | 400.00 | 402.00 | 416,893 |
2023-07-31 | 398.80 | 403.40 | 397.00 | 401.60 | 381,282 |
2023-07-28 | 398.60 | 402.20 | 398.60 | 400.40 | 251,703 |
2023-07-27 | 392.00 | 402.00 | 392.00 | 399.00 | 251,258 |
2023-07-26 | 389.00 | 394.80 | 382.80 | 394.80 | 317,499 |
2023-07-25 | 386.20 | 397.40 | 383.20 | 390.80 | 102,181 |
2023-07-24 | 390.60 | 395.40 | 384.80 | 386.60 | 846,334 |
2023-07-21 | 404.20 | 406.00 | 373.40 | 389.40 | 1,683,769 |
2023-07-20 | 390.00 | 411.00 | 383.20 | 402.00 | 1,432,456 |
2023-07-19 | 362.00 | 382.20 | 358.80 | 382.20 | 1,276,028 |
2023-07-18 | 360.60 | 365.00 | 356.00 | 361.40 | 861,007 |
2023-07-17 | 361.20 | 361.20 | 356.00 | 357.80 | 349,634 |
2023-07-14 | 367.00 | 367.00 | 360.20 | 360.20 | 298,448 |
2023-07-13 | 369.00 | 371.00 | 364.20 | 367.00 | 251,610 |
2023-07-12 | 362.20 | 373.40 | 359.20 | 368.60 | 311,759 |
2023-07-11 | 359.40 | 365.00 | 357.40 | 359.00 | 462,344 |
2023-07-10 | 346.60 | 360.20 | 337.20 | 359.20 | 738,559 |
2023-07-07 | 353.00 | 357.60 | 352.60 | 353.00 | 428,144 |
2023-07-06 | 370.00 | 370.00 | 355.60 | 355.60 | 873,198 |
2023-07-05 | 375.20 | 375.20 | 371.60 | 372.20 | 445,906 |
2023-07-04 | 379.80 | 383.00 | 375.60 | 377.80 | 227,170 |
2023-07-03 | 378.20 | 378.80 | 373.80 | 378.00 | 1,214,872 |
2023-06-30 | 366.60 | 382.60 | 366.60 | 378.20 | 489,766 |
2023-06-29 | 371.00 | 374.60 | 368.40 | 374.60 | 291,527 |
2023-06-28 | 367.00 | 377.00 | 367.00 | 372.60 | 830,480 |
2023-06-27 | 370.00 | 371.20 | 365.20 | 365.20 | 595,443 |
2023-06-26 | 368.80 | 371.60 | 360.00 | 366.60 | 1,630,842 |
2023-06-23 | 355.80 | 375.60 | 355.80 | 366.60 | 704,282 |
2023-06-22 | 354.00 | 357.80 | 340.60 | 356.80 | 2,048,308 |
2023-06-21 | 357.60 | 358.80 | 350.20 | 350.20 | 1,566,455 |
2023-06-20 | 370.00 | 370.00 | 358.20 | 358.20 | 1,397,967 |
2023-06-19 | 382.00 | 382.00 | 368.80 | 368.80 | 1,315,284 |
2023-06-16 | 404.20 | 404.60 | 375.00 | 376.40 | 2,635,707 |
2023-06-15 | 428.80 | 428.80 | 402.60 | 403.80 | 669,733 |
2023-06-14 | 420.00 | 423.40 | 417.40 | 418.00 | 360,147 |
2023-06-13 | 430.00 | 432.00 | 423.20 | 423.20 | 499,314 |
2023-06-12 | 420.00 | 434.60 | 420.00 | 425.00 | 246,410 |
2023-06-09 | 420.00 | 430.20 | 420.00 | 425.00 | 247,136 |
2023-06-08 | 440.20 | 440.20 | 428.80 | 435.00 | 183,864 |
2023-06-07 | 448.40 | 448.60 | 436.80 | 440.80 | 108,073 |
2023-06-06 | 442.40 | 450.40 | 440.80 | 448.00 | 185,608 |
2023-06-05 | 451.20 | 451.20 | 438.80 | 441.60 | 170,116 |
2023-06-02 | 447.60 | 447.60 | 440.00 | 445.00 | 862,809 |
2023-06-01 | 447.20 | 451.20 | 441.20 | 441.20 | 687,245 |
2023-05-31 | 443.40 | 447.00 | 441.40 | 447.00 | 641,119 |
2023-05-30 | 452.00 | 452.00 | 440.40 | 443.20 | 380,005 |
2023-05-29 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
2023-05-26 | 444.80 | 444.80 | 438.40 | 442.00 | 155,242 |
2023-05-25 | 435.00 | 445.40 | 435.00 | 443.00 | 305,307 |
2023-05-24 | 451.40 | 451.40 | 435.20 | 438.60 | 1,152,380 |
2023-05-23 | 436.00 | 456.00 | 436.00 | 448.00 | 407,440 |
2023-05-22 | 446.80 | 448.80 | 440.00 | 446.20 | 161,266 |
2023-05-19 | 452.20 | 452.20 | 444.80 | 447.80 | 269,583 |
2023-05-18 | 451.60 | 455.00 | 441.60 | 445.40 | 173,336 |
2023-05-17 | 438.20 | 442.00 | 433.40 | 441.80 | 200,130 |
2023-05-16 | 433.20 | 438.80 | 428.80 | 438.80 | 655,177 |
2023-05-15 | 433.00 | 434.60 | 428.20 | 431.80 | 1,154,904 |
2023-05-12 | 427.60 | 430.80 | 425.40 | 428.80 | 125,189 |
2023-05-11 | 432.40 | 437.40 | 423.40 | 427.00 | 770,287 |
2023-05-10 | 420.00 | 431.40 | 420.00 | 431.40 | 204,496 |
2023-05-09 | 415.00 | 427.80 | 415.00 | 427.80 | 439,706 |
2023-05-08 | 424.60 | 424.60 | 424.60 | 424.60 | 0 |
2023-05-05 | 421.20 | 424.60 | 419.80 | 424.60 | 234,464 |
2023-05-04 | 412.00 | 425.60 | 412.00 | 419.60 | 697,700 |
2023-05-03 | 416.00 | 430.60 | 416.00 | 421.80 | 626,476 |
2023-05-02 | 416.60 | 434.80 | 416.60 | 424.20 | 267,633 |
2023-05-01 | 433.40 | 433.40 | 433.40 | 433.40 | 0 |
2023-04-28 | 439.60 | 439.60 | 431.60 | 433.40 | 365,889 |
2023-04-27 | 424.00 | 430.20 | 421.00 | 430.20 | 244,289 |
2023-04-26 | 427.00 | 427.00 | 417.00 | 423.20 | 667,931 |
2023-04-25 | 430.00 | 432.80 | 424.20 | 424.60 | 983,362 |
2023-04-24 | 436.00 | 439.20 | 433.20 | 436.60 | 417,846 |
2023-04-21 | 432.20 | 437.00 | 420.00 | 437.00 | 795,292 |
2023-04-20 | 410.20 | 424.00 | 410.20 | 422.20 | 811,135 |
2023-04-19 | 413.80 | 414.00 | 410.80 | 414.00 | 217,509 |
2023-04-18 | 397.00 | 420.20 | 397.00 | 419.00 | 404,530 |
2023-04-17 | 416.20 | 419.40 | 415.80 | 417.20 | 92,563 |
2023-04-14 | 418.80 | 420.00 | 415.00 | 415.00 | 267,403 |
2023-04-13 | 413.60 | 417.40 | 407.20 | 414.20 | 1,353,463 |
2023-04-12 | 420.00 | 420.00 | 406.00 | 412.20 | 1,932,498 |
2023-04-11 | 410.80 | 417.80 | 407.80 | 412.20 | 526,373 |
2023-04-10 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
2023-04-07 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
2023-04-06 | 412.00 | 412.20 | 404.20 | 411.00 | 1,963,653 |
2023-04-05 | 430.00 | 430.00 | 404.00 | 411.00 | 541,639 |
2023-04-04 | 418.60 | 433.00 | 418.60 | 420.60 | 297,722 |
2023-04-03 | 425.80 | 427.80 | 422.80 | 427.20 | 193,813 |
2023-03-31 | 435.00 | 435.00 | 430.00 | 430.50 | 634,317 |
2023-03-30 | 430.50 | 433.00 | 427.50 | 430.00 | 1,859,258 |
2023-03-29 | 416.00 | 424.50 | 416.00 | 422.50 | 872,523 |
2023-03-28 | 416.50 | 422.50 | 410.50 | 417.00 | 345,382 |
2023-03-27 | 424.00 | 425.50 | 414.50 | 423.00 | 406,250 |
2023-03-24 | 433.00 | 433.00 | 418.50 | 420.50 | 731,320 |
2023-03-23 | 410.00 | 431.00 | 410.00 | 430.50 | 388,642 |
2023-03-22 | 420.50 | 420.50 | 411.00 | 420.00 | 635,722 |
2023-03-21 | 424.00 | 428.00 | 421.50 | 424.00 | 496,623 |
2023-03-20 | 417.00 | 424.50 | 400.00 | 419.50 | 555,727 |
2023-03-17 | 420.00 | 420.50 | 411.50 | 415.00 | 1,328,089 |
2023-03-16 | 425.00 | 430.00 | 403.00 | 414.50 | 2,121,164 |
2023-03-15 | 421.50 | 430.50 | 412.50 | 419.00 | 2,037,479 |
2023-03-14 | 415.00 | 430.00 | 409.50 | 430.00 | 819,571 |
2023-03-13 | 410.00 | 416.00 | 399.00 | 410.50 | 1,702,467 |
2023-03-10 | 390.00 | 407.00 | 390.00 | 405.50 | 2,580,660 |
2023-03-09 | 360.50 | 414.00 | 360.00 | 407.00 | 4,487,164 |
2023-03-08 | 354.00 | 356.50 | 349.00 | 355.00 | 492,098 |
2023-03-07 | 361.00 | 364.00 | 354.00 | 355.50 | 323,034 |
2023-03-06 | 361.50 | 363.50 | 355.50 | 359.00 | 365,941 |
2023-03-03 | 364.50 | 367.00 | 360.50 | 362.00 | 244,243 |
2023-03-02 | 366.00 | 366.00 | 358.50 | 359.50 | 214,409 |
2023-03-01 | 365.50 | 374.00 | 364.00 | 364.00 | 364,603 |
2023-02-28 | 366.50 | 370.00 | 362.00 | 366.50 | 529,565 |
2023-02-27 | 360.00 | 369.50 | 358.50 | 368.50 | 189,439 |
2023-02-24 | 359.00 | 360.50 | 355.00 | 357.00 | 122,621 |
2023-02-23 | 356.50 | 361.00 | 356.00 | 358.00 | 272,637 |
2023-02-22 | 357.50 | 357.50 | 348.50 | 355.00 | 583,708 |
2023-02-21 | 370.00 | 370.00 | 358.50 | 360.50 | 780,020 |
2023-02-20 | 371.00 | 372.00 | 364.50 | 366.00 | 254,588 |
2023-02-17 | 368.00 | 371.00 | 364.50 | 371.00 | 348,964 |
2023-02-16 | 376.00 | 377.00 | 369.00 | 373.00 | 437,825 |
2023-02-15 | 369.00 | 371.00 | 362.50 | 371.00 | 934,122 |
2023-02-14 | 369.50 | 374.50 | 367.50 | 368.50 | 177,992 |
2023-02-13 | 366.50 | 370.50 | 363.00 | 370.50 | 436,553 |
2023-02-10 | 376.00 | 376.00 | 360.00 | 362.50 | 391,757 |
2023-02-09 | 373.50 | 381.00 | 370.50 | 370.50 | 408,238 |
2023-02-08 | 377.50 | 382.00 | 372.00 | 374.00 | 403,891 |
2023-02-07 | 390.00 | 390.00 | 373.50 | 373.50 | 852,651 |
2023-02-06 | 383.50 | 392.50 | 381.50 | 383.00 | 707,897 |
2023-02-03 | 378.00 | 392.00 | 378.00 | 385.50 | 634,443 |
2023-02-02 | 364.00 | 398.00 | 364.00 | 388.00 | 1,528,068 |
2023-02-01 | 382.00 | 391.00 | 380.00 | 380.00 | 790,652 |
2023-01-31 | 387.50 | 387.50 | 375.50 | 377.00 | 596,478 |
2023-01-30 | 376.00 | 382.50 | 372.50 | 380.00 | 366,655 |
2023-01-27 | 368.50 | 387.00 | 367.50 | 381.00 | 1,445,468 |
2023-01-26 | 388.00 | 388.00 | 367.00 | 367.00 | 952,744 |
2023-01-25 | 389.50 | 390.50 | 371.00 | 371.00 | 1,585,716 |
2023-01-24 | 398.50 | 400.50 | 383.00 | 383.00 | 998,593 |
2023-01-23 | 405.00 | 405.00 | 394.00 | 394.00 | 788,408 |
2023-01-20 | 396.50 | 400.50 | 391.00 | 397.00 | 569,742 |
2023-01-19 | 404.50 | 404.50 | 377.50 | 389.00 | 613,207 |
2023-01-18 | 374.00 | 392.00 | 374.00 | 386.00 | 461,814 |
2023-01-17 | 407.00 | 407.00 | 378.00 | 383.50 | 1,061,243 |
2023-01-16 | 404.00 | 405.00 | 395.50 | 402.50 | 372,814 |
2023-01-13 | 419.50 | 419.50 | 396.00 | 401.50 | 1,402,818 |
2023-01-12 | 378.50 | 420.00 | 378.50 | 412.50 | 2,298,027 |
2023-01-11 | 393.00 | 394.00 | 377.00 | 378.50 | 1,048,283 |
2023-01-10 | 384.50 | 408.50 | 379.50 | 390.50 | 3,664,962 |
2023-01-09 | 383.50 | 395.50 | 383.50 | 390.50 | 324,807 |
2023-01-06 | 388.00 | 394.00 | 380.00 | 390.00 | 326,743 |
2023-01-05 | 382.50 | 391.50 | 381.50 | 391.50 | 1,067,983 |
2023-01-04 | 381.00 | 393.50 | 381.00 | 389.50 | 496,060 |
2023-01-03 | 355.00 | 380.50 | 355.00 | 375.50 | 504,959 |
2023-01-02 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
2022-12-30 | 369.50 | 372.50 | 364.00 | 365.00 | 174,436 |
2022-12-29 | 361.50 | 373.50 | 358.50 | 369.50 | 266,603 |
2022-12-28 | 379.00 | 379.00 | 365.00 | 365.50 | 279,973 |
2022-12-27 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
2022-12-26 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
2022-12-23 | 374.00 | 380.00 | 361.50 | 380.00 | 273,219 |
2022-12-22 | 352.50 | 376.00 | 352.00 | 376.00 | 1,263,339 |
2022-12-21 | 343.50 | 352.00 | 343.50 | 350.00 | 289,414 |
2022-12-20 | 336.00 | 352.00 | 334.00 | 341.00 | 488,799 |
2022-12-19 | 335.50 | 341.00 | 331.50 | 332.50 | 283,307 |
2022-12-16 | 343.00 | 343.00 | 330.50 | 338.50 | 1,142,896 |
2022-12-15 | 349.50 | 350.50 | 343.00 | 343.00 | 395,087 |
2022-12-14 | 355.00 | 364.50 | 348.50 | 349.00 | 977,045 |
2022-12-13 | 382.00 | 383.00 | 349.00 | 350.50 | 1,475,013 |
2022-12-12 | 356.00 | 386.00 | 350.00 | 383.00 | 1,267,888 |
2022-12-09 | 348.00 | 357.00 | 346.50 | 354.00 | 580,234 |
2022-12-08 | 360.00 | 360.00 | 347.00 | 347.00 | 360,628 |
2022-12-07 | 353.00 | 357.50 | 346.00 | 355.00 | 615,463 |
2022-12-06 | 358.00 | 360.50 | 351.00 | 353.50 | 2,109,736 |
2022-12-05 | 356.00 | 365.50 | 355.00 | 360.00 | 431,414 |
2022-12-02 | 357.00 | 364.00 | 348.00 | 356.00 | 249,852 |
2022-12-01 | 349.00 | 356.00 | 343.00 | 355.50 | 258,745 |
2022-11-30 | 344.50 | 350.50 | 342.00 | 346.00 | 435,831 |
2022-11-29 | 334.00 | 347.50 | 334.00 | 339.00 | 361,891 |
2022-11-28 | 342.50 | 354.00 | 341.00 | 342.00 | 657,291 |
2022-11-25 | 350.00 | 354.50 | 345.50 | 351.50 | 117,015 |
2022-11-24 | 349.00 | 358.00 | 348.00 | 349.50 | 254,780 |
2022-11-23 | 347.00 | 356.50 | 347.00 | 355.00 | 435,302 |
2022-11-22 | 349.00 | 353.50 | 349.00 | 352.00 | 342,774 |
2022-11-21 | 355.00 | 355.00 | 348.00 | 350.00 | 376,045 |
2022-11-18 | 348.50 | 358.00 | 346.50 | 355.00 | 1,103,360 |
2022-11-17 | 349.00 | 353.00 | 347.00 | 352.00 | 599,086 |
2022-11-16 | 355.50 | 356.00 | 345.50 | 351.00 | 303,587 |
2022-11-15 | 368.00 | 368.00 | 355.50 | 359.00 | 449,600 |
2022-11-14 | 347.00 | 368.00 | 347.00 | 367.00 | 563,132 |
2022-11-11 | 354.50 | 354.50 | 344.50 | 351.50 | 1,390,113 |
2022-11-10 | 325.50 | 352.00 | 325.50 | 350.00 | 436,942 |
2022-11-09 | 318.00 | 329.00 | 318.00 | 328.50 | 225,475 |
2022-11-08 | 319.50 | 327.50 | 316.00 | 327.50 | 263,042 |
2022-11-07 | 305.50 | 323.50 | 305.50 | 321.00 | 333,854 |
2022-11-04 | 307.50 | 312.50 | 307.50 | 310.50 | 617,457 |
2022-11-03 | 320.00 | 320.00 | 305.50 | 308.50 | 846,169 |
2022-11-02 | 314.50 | 320.00 | 310.50 | 320.00 | 369,665 |
2022-11-01 | 318.00 | 323.50 | 312.00 | 313.50 | 821,909 |
2022-10-31 | 319.00 | 319.00 | 309.00 | 309.00 | 137,046 |
2022-10-28 | 329.00 | 329.00 | 314.00 | 317.50 | 441,716 |
2022-10-27 | 318.00 | 330.00 | 318.00 | 321.00 | 3,616,439 |
2022-10-26 | 317.00 | 330.00 | 313.50 | 330.00 | 396,164 |
2022-10-25 | 300.00 | 315.50 | 299.50 | 315.50 | 395,081 |
2022-10-24 | 285.00 | 303.50 | 285.00 | 301.00 | 528,299 |
2022-10-21 | 320.00 | 320.00 | 294.50 | 294.50 | 719,820 |
2022-10-20 | 308.50 | 313.00 | 302.50 | 312.50 | 429,119 |
2022-10-19 | 315.00 | 325.50 | 309.00 | 310.00 | 423,352 |
2022-10-18 | 334.00 | 334.00 | 322.00 | 327.00 | 332,986 |
2022-10-17 | 324.50 | 327.50 | 312.00 | 321.50 | 550,147 |
2022-10-14 | 317.50 | 319.50 | 307.00 | 315.00 | 1,109,992 |
2022-10-13 | 308.00 | 319.00 | 298.00 | 306.50 | 2,055,203 |
2022-10-12 | 300.00 | 307.00 | 297.00 | 302.00 | 977,749 |
2022-10-11 | 310.50 | 315.50 | 305.50 | 307.50 | 666,760 |
2022-10-10 | 316.00 | 321.00 | 308.50 | 309.50 | 261,750 |
2022-10-07 | 321.00 | 323.50 | 307.50 | 309.50 | 1,054,124 |
2022-10-06 | 321.50 | 353.50 | 315.50 | 324.50 | 4,374,059 |
2022-10-05 | 320.00 | 320.00 | 305.50 | 306.50 | 1,175,972 |
2022-10-04 | 314.00 | 314.50 | 303.50 | 314.00 | 641,892 |
2022-10-03 | 295.00 | 303.00 | 291.00 | 303.00 | 909,205 |
2022-09-30 | 270.00 | 294.00 | 270.00 | 293.50 | 617,571 |
2022-09-29 | 296.00 | 296.00 | 271.00 | 275.50 | 521,115 |
2022-09-28 | 285.00 | 289.00 | 276.00 | 289.00 | 761,286 |
2022-09-27 | 298.00 | 306.50 | 291.00 | 293.00 | 307,758 |
2022-09-26 | 305.00 | 308.00 | 292.50 | 301.50 | 1,261,944 |
2022-09-23 | 310.50 | 311.50 | 303.00 | 308.00 | 596,973 |
2022-09-22 | 317.00 | 320.00 | 312.00 | 312.00 | 363,167 |
2022-09-21 | 307.50 | 321.00 | 303.50 | 321.00 | 354,535 |
2022-09-20 | 318.00 | 318.00 | 301.50 | 301.50 | 1,257,102 |
2022-09-19 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
2022-09-16 | 331.00 | 331.00 | 316.00 | 317.50 | 594,563 |
2022-09-15 | 340.50 | 342.50 | 324.50 | 326.50 | 310,494 |
2022-09-14 | 340.00 | 352.50 | 334.50 | 340.00 | 220,994 |
2022-09-13 | 362.00 | 362.00 | 346.50 | 346.50 | 396,288 |
2022-09-12 | 342.00 | 359.00 | 337.00 | 357.50 | 681,328 |
2022-09-09 | 334.00 | 342.00 | 334.00 | 337.50 | 986,973 |
2022-09-08 | 332.00 | 332.50 | 323.00 | 332.00 | 1,913,584 |
2022-09-07 | 329.00 | 329.00 | 323.00 | 325.00 | 264,583 |
2022-09-06 | 330.00 | 335.50 | 325.50 | 326.50 | 1,260,346 |
2022-09-05 | 329.50 | 331.00 | 324.00 | 325.00 | 582,003 |
2022-09-02 | 342.00 | 342.00 | 334.50 | 336.00 | 520,975 |
2022-09-01 | 342.50 | 342.50 | 334.00 | 339.00 | 225,735 |
2022-08-31 | 346.00 | 355.50 | 346.00 | 349.00 | 541,088 |
2022-08-30 | 360.00 | 366.00 | 353.50 | 353.50 | 482,142 |
2022-08-29 | 350.50 | 350.50 | 350.50 | 350.50 | 0 |
2022-08-26 | 368.00 | 368.00 | 350.50 | 350.50 | 318,715 |
2022-08-25 | 359.00 | 365.50 | 358.00 | 360.00 | 57,459 |
2022-08-24 | 346.00 | 362.50 | 346.00 | 359.50 | 958,899 |
2022-08-23 | 358.50 | 362.00 | 353.50 | 353.50 | 125,457 |
2022-08-22 | 365.00 | 365.50 | 356.50 | 361.00 | 1,128,812 |
2022-08-19 | 376.50 | 379.00 | 369.00 | 369.00 | 214,254 |
2022-08-18 | 383.50 | 385.50 | 378.00 | 382.00 | 732,980 |
2022-08-17 | 402.00 | 402.00 | 384.00 | 385.00 | 936,033 |
2022-08-16 | 397.50 | 398.50 | 393.50 | 398.50 | 157,167 |
2022-08-15 | 391.50 | 403.00 | 390.50 | 402.50 | 44,541 |
2022-08-12 | 393.50 | 400.00 | 393.00 | 398.50 | 372,282 |
2022-08-11 | 395.00 | 401.00 | 393.50 | 396.00 | 386,908 |
2022-08-10 | 384.50 | 400.00 | 383.50 | 396.00 | 285,202 |
2022-08-09 | 398.50 | 398.50 | 379.50 | 385.00 | 107,316 |
2022-08-08 | 391.00 | 398.00 | 391.00 | 394.50 | 128,256 |
2022-08-05 | 402.00 | 407.50 | 392.00 | 396.00 | 91,231 |
2022-08-04 | 390.50 | 404.00 | 390.50 | 402.50 | 286,852 |
2022-08-03 | 395.00 | 397.00 | 388.50 | 388.50 | 303,308 |
2022-08-02 | 402.50 | 405.00 | 393.50 | 394.50 | 811,438 |
2022-08-01 | 408.00 | 420.50 | 406.00 | 411.50 | 836,513 |
2022-07-29 | 404.50 | 418.00 | 403.50 | 416.50 | 951,988 |
2022-07-28 | 384.50 | 400.00 | 384.50 | 400.00 | 251,550 |
2022-07-27 | 379.00 | 388.00 | 379.00 | 385.00 | 190,947 |
2022-07-26 | 403.50 | 403.50 | 378.50 | 380.50 | 358,822 |
2022-07-25 | 390.00 | 403.00 | 383.50 | 400.50 | 1,916,407 |
2022-07-22 | 389.00 | 397.00 | 382.00 | 387.00 | 284,212 |
2022-07-21 | 378.50 | 397.00 | 372.00 | 387.00 | 1,168,747 |
2022-07-20 | 355.00 | 371.50 | 348.50 | 371.00 | 1,732,039 |
2022-07-19 | 345.50 | 352.50 | 340.50 | 350.00 | 456,433 |
2022-07-18 | 355.00 | 355.00 | 347.50 | 349.00 | 267,693 |
2022-07-15 | 344.00 | 350.00 | 341.00 | 347.00 | 293,381 |
2022-07-14 | 340.00 | 347.50 | 337.50 | 341.00 | 328,419 |
2022-07-13 | 350.00 | 351.50 | 340.00 | 346.50 | 586,707 |
2022-07-12 | 339.00 | 345.50 | 335.00 | 345.00 | 369,333 |
2022-07-11 | 346.50 | 346.50 | 340.00 | 343.50 | 572,889 |
2022-07-08 | 346.00 | 351.00 | 344.00 | 347.50 | 280,133 |
2022-07-07 | 343.50 | 350.00 | 342.50 | 345.50 | 348,676 |
2022-07-06 | 345.00 | 347.50 | 342.00 | 345.50 | 193,247 |
2022-07-05 | 340.50 | 340.50 | 332.50 | 340.00 | 247,957 |
2022-07-04 | 338.50 | 344.50 | 335.00 | 338.50 | 164,303 |
2022-07-01 | 326.00 | 338.00 | 326.00 | 337.50 | 187,577 |
2022-06-30 | 337.00 | 343.00 | 328.50 | 336.50 | 290,642 |
2022-06-29 | 361.50 | 363.00 | 335.50 | 347.50 | 721,487 |
2022-06-28 | 361.00 | 364.00 | 355.50 | 362.00 | 751,645 |
2022-06-27 | 361.50 | 364.00 | 353.50 | 356.50 | 134,699 |
2022-06-24 | 348.00 | 358.00 | 348.00 | 356.00 | 360,808 |
2022-06-23 | 338.00 | 343.00 | 337.50 | 339.00 | 350,298 |
2022-06-22 | 340.50 | 345.50 | 334.00 | 343.00 | 256,343 |
2022-06-21 | 340.50 | 349.00 | 340.50 | 343.50 | 374,669 |
2022-06-20 | 352.50 | 356.00 | 337.50 | 340.00 | 1,289,395 |
2022-06-17 | 355.00 | 358.50 | 350.00 | 353.00 | 390,155 |
2022-06-16 | 349.50 | 351.50 | 343.00 | 349.00 | 989,441 |
2022-06-15 | 352.00 | 354.50 | 340.00 | 351.00 | 405,337 |
2022-06-14 | 344.00 | 355.50 | 343.00 | 343.50 | 409,697 |
2022-06-13 | 356.00 | 359.50 | 349.50 | 352.00 | 175,942 |
2022-06-10 | 372.50 | 376.50 | 364.50 | 366.00 | 413,587 |
2022-06-09 | 388.00 | 388.00 | 378.00 | 380.00 | 481,123 |
2022-06-08 | 391.50 | 391.50 | 383.00 | 385.50 | 369,721 |
2022-06-07 | 392.50 | 397.50 | 384.50 | 387.00 | 717,529 |
2022-06-06 | 408.00 | 408.00 | 396.50 | 398.50 | 300,175 |
2022-06-03 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
2022-06-02 | 394.00 | 394.00 | 394.00 | 394.00 | 0 |
2022-06-01 | 415.00 | 415.00 | 393.50 | 394.00 | 292,023 |
2022-05-31 | 411.00 | 412.00 | 404.00 | 407.50 | 584,773 |
2022-05-30 | 402.00 | 411.00 | 398.50 | 409.50 | 434,910 |
2022-05-27 | 372.50 | 400.50 | 372.50 | 396.00 | 309,555 |
2022-05-26 | 374.50 | 392.50 | 374.50 | 391.00 | 362,252 |
2022-05-25 | 369.00 | 388.50 | 364.00 | 380.00 | 972,421 |
2022-05-24 | 355.50 | 363.50 | 355.50 | 355.50 | 200,189 |
2022-05-23 | 346.00 | 361.00 | 346.00 | 357.00 | 220,618 |
2022-05-20 | 353.50 | 361.50 | 351.00 | 351.00 | 319,468 |
2022-05-19 | 350.00 | 353.50 | 339.50 | 351.50 | 238,987 |
2022-05-18 | 378.00 | 378.00 | 355.50 | 358.00 | 342,325 |
2022-05-17 | 368.00 | 371.50 | 361.50 | 366.50 | 374,817 |
2022-05-16 | 380.00 | 380.00 | 359.00 | 359.00 | 288,021 |
2022-05-13 | 370.00 | 373.50 | 364.00 | 372.00 | 196,092 |
2022-05-12 | 358.00 | 364.00 | 351.50 | 362.00 | 365,571 |
2022-05-11 | 350.00 | 362.50 | 350.00 | 362.50 | 613,021 |
2022-05-10 | 354.50 | 362.50 | 350.50 | 351.50 | 550,839 |
2022-05-09 | 360.50 | 367.00 | 353.50 | 354.50 | 338,857 |
2022-05-06 | 378.00 | 379.00 | 367.00 | 368.50 | 1,054,824 |
2022-05-05 | 392.50 | 396.00 | 380.00 | 380.00 | 644,608 |
2022-05-04 | 401.50 | 402.00 | 388.50 | 389.00 | 375,193 |
2022-05-03 | 426.50 | 426.50 | 401.50 | 401.50 | 761,206 |
2022-05-02 | 411.50 | 411.50 | 411.50 | 411.50 | 0 |
2022-04-29 | 417.00 | 422.00 | 409.00 | 411.50 | 434,579 |
2022-04-28 | 416.00 | 416.00 | 407.50 | 413.00 | 528,015 |
2022-04-27 | 413.00 | 413.50 | 403.00 | 405.00 | 1,071,733 |
2022-04-26 | 428.00 | 428.00 | 412.00 | 412.00 | 2,806,034 |
2022-04-25 | 418.00 | 423.00 | 411.50 | 417.00 | 1,501,601 |
2022-04-22 | 410.00 | 429.50 | 410.00 | 429.00 | 604,940 |
2022-04-21 | 416.50 | 432.00 | 416.00 | 431.50 | 453,477 |
2022-04-20 | 405.50 | 421.00 | 403.50 | 418.00 | 1,294,140 |
2022-04-19 | 401.50 | 407.00 | 395.50 | 405.00 | 753,490 |
2022-04-18 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
2022-04-15 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
2022-04-14 | 406.00 | 407.50 | 400.00 | 403.50 | 420,378 |
2022-04-13 | 404.50 | 407.00 | 398.00 | 405.50 | 363,353 |
2022-04-12 | 405.50 | 407.50 | 401.00 | 407.00 | 154,801 |
2022-04-11 | 409.50 | 418.00 | 406.00 | 408.00 | 438,144 |
2022-04-08 | 422.00 | 433.00 | 415.00 | 421.00 | 806,467 |
2022-04-07 | 405.00 | 417.00 | 402.00 | 411.00 | 444,389 |
2022-04-06 | 418.50 | 419.50 | 403.50 | 403.50 | 1,496,941 |
2022-04-05 | 415.00 | 422.50 | 410.00 | 421.00 | 610,862 |
2022-04-04 | 409.50 | 421.00 | 407.00 | 413.50 | 262,179 |
2022-04-01 | 419.50 | 423.50 | 407.50 | 410.50 | 158,254 |
2022-03-31 | 432.00 | 433.00 | 416.00 | 419.50 | 600,665 |
2022-03-30 | 443.00 | 443.00 | 422.00 | 430.00 | 797,656 |
2022-03-29 | 415.00 | 437.50 | 414.50 | 437.50 | 426,342 |
2022-03-28 | 413.50 | 415.00 | 404.00 | 411.50 | 382,499 |
2022-03-25 | 405.00 | 420.00 | 402.00 | 414.50 | 991,206 |
2022-03-24 | 408.00 | 408.50 | 400.00 | 403.50 | 442,903 |
2022-03-23 | 408.00 | 424.50 | 408.00 | 409.00 | 226,474 |
2022-03-22 | 420.00 | 423.00 | 411.00 | 420.00 | 1,310,824 |
2022-03-21 | 437.00 | 437.00 | 414.50 | 419.50 | 449,781 |
2022-03-18 | 428.00 | 431.00 | 415.00 | 417.50 | 7,053,001 |
2022-03-17 | 413.00 | 425.00 | 413.00 | 416.50 | 1,212,047 |
2022-03-16 | 407.00 | 424.50 | 407.00 | 417.00 | 954,441 |
2022-03-15 | 424.00 | 424.00 | 387.00 | 401.50 | 1,577,830 |
2022-03-14 | 437.50 | 437.50 | 408.00 | 410.50 | 1,495,492 |
2022-03-11 | 423.00 | 435.00 | 399.50 | 426.50 | 3,317,037 |
2022-03-10 | 450.00 | 494.00 | 391.50 | 408.50 | 2,477,026 |
2022-03-09 | 443.00 | 463.50 | 443.00 | 463.50 | 1,301,336 |
2022-03-08 | 453.00 | 454.50 | 440.00 | 440.00 | 1,025,183 |
2022-03-07 | 441.50 | 464.50 | 423.00 | 449.00 | 601,005 |
2022-03-04 | 495.00 | 495.00 | 445.00 | 445.00 | 851,592 |
2022-03-03 | 475.00 | 501.00 | 475.00 | 482.00 | 639,904 |
2022-03-02 | 480.00 | 489.00 | 465.50 | 480.00 | 751,097 |
2022-03-01 | 495.00 | 497.00 | 469.00 | 469.00 | 665,011 |
2022-02-28 | 471.50 | 494.50 | 471.50 | 494.50 | 846,271 |
2022-02-25 | 476.00 | 491.00 | 467.50 | 485.50 | 2,518,440 |
2022-02-24 | 470.00 | 476.00 | 457.00 | 468.00 | 2,521,685 |
2022-02-23 | 496.50 | 500.00 | 483.00 | 484.00 | 2,362,473 |
2022-02-22 | 480.00 | 505.00 | 480.00 | 495.50 | 1,029,398 |
2022-02-21 | 490.00 | 504.00 | 487.00 | 503.00 | 1,300,288 |
2022-02-18 | 515.00 | 515.00 | 495.00 | 496.00 | 647,914 |
2022-02-17 | 502.00 | 506.00 | 499.50 | 500.00 | 529,632 |
2022-02-16 | 504.00 | 508.00 | 500.00 | 500.00 | 1,195,928 |
2022-02-15 | 496.50 | 505.00 | 494.00 | 502.00 | 1,448,586 |
2022-02-14 | 512.00 | 514.00 | 492.00 | 492.50 | 2,185,082 |
2022-02-11 | 515.00 | 520.00 | 511.00 | 517.00 | 470,788 |
2022-02-10 | 525.00 | 527.00 | 514.00 | 522.00 | 1,304,820 |
2022-02-09 | 510.00 | 523.00 | 509.00 | 521.00 | 1,013,438 |
2022-02-08 | 497.00 | 520.00 | 497.00 | 520.00 | 842,642 |
2022-02-07 | 504.00 | 523.00 | 504.00 | 520.00 | 3,566,884 |
2022-02-04 | 505.00 | 509.00 | 499.50 | 505.00 | 962,006 |
2022-02-03 | 507.00 | 512.00 | 502.00 | 505.00 | 1,715,890 |
2022-02-02 | 505.00 | 514.00 | 503.00 | 505.00 | 308,903 |
2022-02-01 | 498.00 | 510.00 | 495.00 | 500.00 | 620,012 |
2022-01-31 | 482.00 | 502.00 | 482.00 | 500.00 | 525,956 |
2022-01-28 | 496.00 | 496.00 | 484.00 | 487.00 | 837,924 |
2022-01-27 | 466.00 | 493.00 | 466.00 | 490.00 | 2,545,444 |
2022-01-26 | 479.50 | 491.50 | 479.00 | 488.00 | 684,512 |
2022-01-25 | 476.50 | 479.50 | 470.00 | 475.50 | 1,713,756 |
2022-01-24 | 484.00 | 486.50 | 461.50 | 471.00 | 955,957 |
2022-01-21 | 488.00 | 493.00 | 480.50 | 488.50 | 892,360 |
2022-01-20 | 485.00 | 500.00 | 485.00 | 495.00 | 394,819 |
2022-01-19 | 485.00 | 504.00 | 485.00 | 497.00 | 519,848 |
2022-01-18 | 495.00 | 506.00 | 489.50 | 495.00 | 551,919 |
2022-01-17 | 490.00 | 512.00 | 490.00 | 507.00 | 803,716 |
2022-01-14 | 506.00 | 511.00 | 495.00 | 511.00 | 1,345,708 |
2022-01-13 | 503.00 | 511.00 | 502.00 | 506.00 | 293,074 |
2022-01-12 | 501.00 | 517.00 | 496.00 | 514.00 | 759,442 |
2022-01-11 | 485.00 | 504.00 | 485.00 | 495.00 | 342,865 |
2022-01-10 | 505.00 | 522.00 | 495.50 | 499.50 | 667,425 |
2022-01-07 | 520.00 | 525.00 | 515.00 | 522.00 | 995,567 |
2022-01-06 | 532.00 | 535.00 | 521.00 | 528.00 | 523,510 |
2022-01-05 | 530.00 | 546.00 | 530.00 | 539.00 | 217,838 |
2022-01-04 | 560.00 | 560.00 | 539.00 | 539.00 | 283,820 |
2022-01-03 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
2021-12-31 | 559.00 | 560.00 | 552.00 | 553.00 | 285,101 |
2021-12-30 | 558.00 | 563.00 | 552.00 | 557.00 | 272,779 |
2021-12-29 | 548.00 | 563.00 | 545.00 | 557.00 | 382,928 |
2021-12-28 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
2021-12-27 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
2021-12-24 | 546.00 | 546.00 | 541.00 | 543.00 | 24,318 |
2021-12-23 | 540.00 | 546.00 | 535.00 | 540.00 | 122,875 |
2021-12-22 | 515.00 | 537.00 | 514.00 | 536.00 | 354,196 |
2021-12-21 | 515.00 | 523.00 | 507.00 | 515.00 | 323,338 |
2021-12-20 | 490.00 | 512.00 | 490.00 | 509.00 | 164,100 |
2021-12-17 | 495.00 | 517.00 | 495.00 | 511.00 | 1,119,586 |
2021-12-16 | 519.00 | 525.00 | 509.00 | 519.00 | 355,378 |
2021-12-15 | 520.00 | 520.00 | 499.00 | 500.00 | 564,861 |
2021-12-14 | 490.00 | 508.00 | 490.00 | 508.00 | 1,362,861 |
2021-12-13 | 512.00 | 518.00 | 495.00 | 498.00 | 424,994 |
2021-12-10 | 545.00 | 545.00 | 509.00 | 511.00 | 907,773 |
2021-12-09 | 535.00 | 546.00 | 518.00 | 539.00 | 797,459 |
2021-12-08 | 530.00 | 538.00 | 510.00 | 514.00 | 304,764 |
2021-12-07 | 515.00 | 527.00 | 498.00 | 527.00 | 531,337 |
2021-12-06 | 502.00 | 512.00 | 493.00 | 495.50 | 373,624 |
2021-12-03 | 525.00 | 525.00 | 506.00 | 512.00 | 278,722 |
2021-12-02 | 519.00 | 523.00 | 514.00 | 515.00 | 483,369 |
2021-12-01 | 502.00 | 524.00 | 494.50 | 524.00 | 3,859,393 |
2021-11-30 | 489.00 | 513.00 | 489.00 | 499.00 | 7,683,993 |
2021-11-29 | 519.00 | 521.00 | 509.00 | 511.00 | 1,468,106 |
2021-11-26 | 499.50 | 519.00 | 499.50 | 508.00 | 727,395 |
2021-11-25 | 522.00 | 526.00 | 518.00 | 526.00 | 277,371 |
2021-11-24 | 501.00 | 525.00 | 501.00 | 520.00 | 702,115 |
2021-11-23 | 510.00 | 525.00 | 506.00 | 518.00 | 598,554 |
2021-11-22 | 509.00 | 529.00 | 509.00 | 514.00 | 529,617 |
2021-11-19 | 512.00 | 525.00 | 509.00 | 522.00 | 535,118 |
2021-11-18 | 520.00 | 520.00 | 505.00 | 511.00 | 418,409 |
2021-11-17 | 521.00 | 533.00 | 507.00 | 515.00 | 726,606 |
2021-11-16 | 550.00 | 550.00 | 527.00 | 530.00 | 876,739 |
2021-11-15 | 520.00 | 537.00 | 516.00 | 537.00 | 988,773 |
2021-11-12 | 510.00 | 522.00 | 498.50 | 520.00 | 1,022,617 |
2021-11-11 | 475.50 | 502.00 | 475.50 | 499.50 | 308,686 |
2021-11-10 | 505.00 | 511.00 | 494.00 | 499.00 | 1,695,691 |
2021-11-09 | 500.00 | 518.00 | 500.00 | 507.00 | 1,602,349 |
2021-11-08 | 515.00 | 521.00 | 510.00 | 516.00 | 158,448 |
2021-11-05 | 535.00 | 535.00 | 510.00 | 514.00 | 468,419 |
2021-11-04 | 510.00 | 513.00 | 502.00 | 510.00 | 375,727 |
2021-11-03 | 532.00 | 532.00 | 503.00 | 506.00 | 205,775 |
2021-11-02 | 494.00 | 508.00 | 493.00 | 508.00 | 787,681 |
2021-11-01 | 493.00 | 503.00 | 493.00 | 493.50 | 449,296 |
2021-10-29 | 518.00 | 518.00 | 487.50 | 494.00 | 405,168 |
2021-10-28 | 470.50 | 498.50 | 470.50 | 494.00 | 246,730 |
2021-10-27 | 492.00 | 498.50 | 490.00 | 494.00 | 149,005 |
2021-10-26 | 495.00 | 496.50 | 489.00 | 491.00 | 145,075 |
2021-10-25 | 481.50 | 513.00 | 481.50 | 495.00 | 250,572 |
2021-10-22 | 488.50 | 498.50 | 486.00 | 495.00 | 195,492 |
2021-10-21 | 501.00 | 501.00 | 486.50 | 490.00 | 176,232 |
2021-10-20 | 529.00 | 529.00 | 495.00 | 498.00 | 912,409 |
2021-10-19 | 522.00 | 522.00 | 499.50 | 504.00 | 1,398,507 |
2021-10-18 | 495.00 | 509.00 | 493.50 | 499.00 | 1,278,860 |
2021-10-15 | 492.00 | 507.00 | 491.50 | 494.50 | 611,999 |
2021-10-14 | 490.50 | 504.00 | 490.00 | 502.00 | 1,113,521 |
2021-10-13 | 474.50 | 491.50 | 473.00 | 490.50 | 827,798 |
2021-10-12 | 460.00 | 476.50 | 456.50 | 473.00 | 841,736 |
2021-10-11 | 454.50 | 468.50 | 454.50 | 460.50 | 331,576 |
2021-10-08 | 459.00 | 469.50 | 455.50 | 466.50 | 275,701 |
2021-10-07 | 490.00 | 496.50 | 463.00 | 466.00 | 523,520 |
2021-10-06 | 477.00 | 478.50 | 463.00 | 474.50 | 489,844 |
2021-10-05 | 469.50 | 493.00 | 469.50 | 480.50 | 449,570 |
2021-10-04 | 477.00 | 499.00 | 466.50 | 474.00 | 352,105 |
2021-10-01 | 486.50 | 503.00 | 483.00 | 495.50 | 291,671 |
2021-09-30 | 512.00 | 512.00 | 492.00 | 492.00 | 521,842 |
2021-09-29 | 490.00 | 510.00 | 490.00 | 499.50 | 135,951 |
2021-09-28 | 513.00 | 515.00 | 486.00 | 496.50 | 598,155 |
2021-09-27 | 538.00 | 541.00 | 511.00 | 512.00 | 312,027 |
2021-09-24 | 546.00 | 546.00 | 533.00 | 539.00 | 274,897 |
2021-09-23 | 545.00 | 552.00 | 536.00 | 549.00 | 822,126 |
2021-09-22 | 525.00 | 545.00 | 525.00 | 543.00 | 1,261,172 |
2021-09-21 | 541.00 | 544.00 | 531.00 | 533.00 | 433,436 |
2021-09-20 | 558.00 | 558.00 | 532.00 | 535.00 | 190,342 |
2021-09-17 | 560.00 | 565.00 | 545.00 | 560.00 | 726,399 |
2021-09-16 | 555.00 | 560.00 | 553.00 | 557.00 | 175,647 |
2021-09-15 | 559.00 | 562.00 | 552.00 | 556.00 | 964,945 |
2021-09-14 | 552.00 | 558.00 | 546.00 | 558.00 | 205,625 |
2021-09-13 | 540.00 | 557.00 | 540.00 | 550.00 | 820,056 |
2021-09-10 | 555.00 | 555.00 | 543.00 | 545.00 | 227,442 |
2021-09-09 | 538.00 | 554.00 | 537.00 | 551.00 | 397,297 |
2021-09-08 | 555.00 | 555.00 | 537.00 | 541.00 | 936,991 |
2021-09-07 | 557.00 | 561.00 | 543.00 | 555.00 | 775,909 |
2021-09-06 | 555.00 | 558.00 | 542.00 | 550.00 | 2,180,018 |
2021-09-03 | 539.00 | 552.00 | 536.00 | 551.00 | 1,695,123 |
2021-09-02 | 525.00 | 550.00 | 525.00 | 540.00 | 739,163 |
2021-09-01 | 533.00 | 540.00 | 524.00 | 536.00 | 143,448 |
2021-08-31 | 520.00 | 529.00 | 515.00 | 527.00 | 502,630 |
2021-08-30 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
2021-08-27 | 525.00 | 527.00 | 511.00 | 519.00 | 541,875 |
2021-08-26 | 516.00 | 520.00 | 506.00 | 516.00 | 878,492 |
2021-08-25 | 509.00 | 522.00 | 505.00 | 520.00 | 522,378 |
2021-08-24 | 532.00 | 532.00 | 504.00 | 504.00 | 469,852 |
2021-08-23 | 513.00 | 530.00 | 513.00 | 525.00 | 605,835 |
2021-08-20 | 515.00 | 521.00 | 510.00 | 518.00 | 112,269 |
2021-08-19 | 507.00 | 517.00 | 504.00 | 515.00 | 188,878 |
2021-08-18 | 514.00 | 516.00 | 507.00 | 511.00 | 71,648 |
2021-08-17 | 499.00 | 513.00 | 492.50 | 511.00 | 324,121 |
2021-08-16 | 484.00 | 498.50 | 483.00 | 497.50 | 321,750 |
2021-08-13 | 495.50 | 496.50 | 484.50 | 486.50 | 276,294 |
2021-08-12 | 500.00 | 505.00 | 493.00 | 495.00 | 1,265,123 |
2021-08-11 | 499.00 | 500.00 | 489.50 | 500.00 | 491,450 |
2021-08-10 | 483.50 | 497.00 | 478.50 | 494.50 | 390,809 |
2021-08-09 | 485.00 | 485.00 | 475.00 | 475.00 | 270,658 |
2021-08-06 | 491.50 | 493.00 | 481.00 | 485.00 | 638,257 |
2021-08-05 | 491.00 | 504.00 | 488.00 | 490.00 | 723,295 |
2021-08-04 | 490.50 | 490.50 | 485.00 | 490.00 | 257,443 |
2021-08-03 | 477.00 | 494.00 | 475.00 | 490.00 | 588,255 |
2021-08-02 | 480.00 | 493.00 | 470.50 | 476.00 | 373,425 |
2021-07-30 | 474.00 | 478.50 | 462.50 | 472.50 | 389,503 |
2021-07-29 | 477.00 | 480.00 | 467.50 | 472.00 | 662,995 |
2021-07-28 | 469.50 | 474.00 | 460.50 | 473.00 | 462,200 |
2021-07-27 | 487.50 | 487.50 | 469.50 | 472.00 | 287,353 |
2021-07-26 | 480.00 | 490.50 | 480.00 | 486.00 | 388,513 |
2021-07-23 | 475.00 | 503.00 | 475.00 | 485.00 | 2,177,033 |
2021-07-22 | 465.00 | 484.50 | 463.00 | 480.00 | 1,035,140 |
2021-07-21 | 436.50 | 453.00 | 436.50 | 453.00 | 197,282 |
2021-07-20 | 438.00 | 442.00 | 434.50 | 437.00 | 378,556 |
2021-07-19 | 440.00 | 443.50 | 435.00 | 436.00 | 260,126 |
2021-07-16 | 449.50 | 453.00 | 445.00 | 445.00 | 430,201 |
2021-07-15 | 451.50 | 457.50 | 445.50 | 449.50 | 108,920 |
2021-07-14 | 455.00 | 455.00 | 444.00 | 450.00 | 92,266 |
2021-07-13 | 445.00 | 450.50 | 440.50 | 449.50 | 283,831 |
2021-07-12 | 445.00 | 445.00 | 437.50 | 441.00 | 101,539 |
2021-07-09 | 435.50 | 436.00 | 427.50 | 434.00 | 167,291 |
2021-07-08 | 433.00 | 440.00 | 428.00 | 429.50 | 98,102 |
2021-07-07 | 445.00 | 445.00 | 430.50 | 437.50 | 167,405 |
2021-07-06 | 440.00 | 442.00 | 430.00 | 430.50 | 141,554 |
2021-07-05 | 432.50 | 444.50 | 425.00 | 440.00 | 485,451 |
2021-07-02 | 421.50 | 429.50 | 421.50 | 422.50 | 162,173 |
2021-07-01 | 420.50 | 428.50 | 420.50 | 425.00 | 149,531 |
2021-06-30 | 440.50 | 440.50 | 418.50 | 418.50 | 184,297 |
2021-06-29 | 440.00 | 440.00 | 428.50 | 436.00 | 276,694 |
2021-06-28 | 431.50 | 438.50 | 431.50 | 432.50 | 119,205 |
2021-06-25 | 443.00 | 443.00 | 428.50 | 433.00 | 202,594 |
2021-06-24 | 426.50 | 441.00 | 426.50 | 434.00 | 351,845 |
2021-06-23 | 423.50 | 431.00 | 421.50 | 428.00 | 297,443 |
2021-06-22 | 415.50 | 425.00 | 411.50 | 422.00 | 318,257 |
2021-06-21 | 400.00 | 415.50 | 400.00 | 415.00 | 335,452 |
2021-06-18 | 400.00 | 420.00 | 400.00 | 410.50 | 826,612 |
2021-06-17 | 420.00 | 420.00 | 407.50 | 416.50 | 514,093 |
2021-06-16 | 419.00 | 419.00 | 407.00 | 412.00 | 757,437 |
2021-06-15 | 411.00 | 418.50 | 410.00 | 415.00 | 1,521,599 |
2021-06-14 | 401.50 | 413.00 | 396.00 | 410.00 | 854,790 |
2021-06-11 | 415.00 | 416.00 | 394.00 | 394.00 | 269,868 |
2021-06-10 | 415.00 | 420.00 | 401.50 | 407.00 | 418,168 |
2021-06-09 | 419.50 | 419.50 | 406.00 | 408.00 | 238,244 |
2021-06-08 | 419.00 | 419.00 | 410.50 | 413.00 | 2,922,276 |
2021-06-07 | 425.00 | 425.00 | 416.00 | 417.00 | 1,061,031 |
2021-06-04 | 431.50 | 432.50 | 417.00 | 420.00 | 1,648,229 |
2021-06-03 | 444.00 | 446.50 | 432.50 | 432.50 | 406,978 |
2021-06-02 | 443.00 | 448.00 | 432.00 | 444.00 | 255,535 |
2021-06-01 | 442.00 | 452.50 | 438.00 | 448.50 | 318,646 |
2021-05-28 | 460.00 | 460.00 | 429.00 | 437.50 | 536,445 |
2021-05-27 | 464.00 | 466.00 | 445.50 | 454.00 | 11,709,074 |
2021-05-26 | 448.50 | 479.00 | 447.00 | 466.00 | 5,496,915 |
2021-05-25 | 443.50 | 448.00 | 441.00 | 444.00 | 95,487 |
2021-05-24 | 459.50 | 459.50 | 440.50 | 444.00 | 136,186 |
2021-05-21 | 439.00 | 455.50 | 435.00 | 453.00 | 2,313,051 |
2021-05-20 | 420.00 | 440.00 | 420.00 | 438.50 | 907,567 |
2021-05-19 | 415.00 | 420.00 | 407.50 | 419.00 | 1,534,026 |
2021-05-18 | 411.00 | 415.00 | 406.50 | 413.50 | 884,768 |
2021-05-17 | 420.00 | 424.50 | 410.00 | 410.50 | 739,260 |
2021-05-14 | 414.00 | 419.50 | 411.50 | 419.50 | 504,183 |
2021-05-13 | 407.50 | 418.50 | 402.00 | 413.00 | 568,560 |
2021-05-12 | 417.50 | 420.00 | 406.00 | 411.50 | 1,247,473 |
2021-05-11 | 417.00 | 420.50 | 413.50 | 419.50 | 387,858 |
2021-05-10 | 440.00 | 440.00 | 423.00 | 423.00 | 1,008,925 |
2021-05-07 | 439.50 | 439.50 | 426.50 | 430.50 | 579,421 |
2021-05-06 | 427.00 | 436.00 | 422.50 | 435.00 | 1,510,277 |
2021-05-05 | 426.00 | 429.00 | 416.00 | 421.00 | 448,925 |
2021-05-04 | 424.50 | 429.00 | 415.50 | 422.00 | 685,470 |
2021-04-30 | 424.00 | 426.00 | 416.00 | 416.50 | 1,154,222 |
2021-04-29 | 416.00 | 425.50 | 412.00 | 422.50 | 3,957,161 |
2021-04-28 | 427.50 | 427.50 | 415.00 | 416.50 | 2,072,669 |
2021-04-27 | 428.50 | 429.00 | 417.00 | 422.00 | 713,833 |
2021-04-26 | 434.50 | 435.00 | 427.50 | 430.00 | 411,543 |
2021-04-23 | 434.00 | 452.00 | 434.00 | 437.00 | 693,172 |
2021-04-22 | 437.50 | 444.50 | 435.00 | 439.50 | 1,288,588 |
2021-04-21 | 422.50 | 437.00 | 418.00 | 433.00 | 3,190,284 |
2021-04-20 | 415.50 | 428.00 | 414.50 | 420.00 | 2,729,701 |
2021-04-19 | 418.50 | 422.00 | 411.00 | 414.50 | 3,223,733 |
2021-04-16 | 418.50 | 422.50 | 414.50 | 417.00 | 312,721 |
2021-04-15 | 413.00 | 422.00 | 409.00 | 416.00 | 245,553 |
2021-04-14 | 401.50 | 418.50 | 401.50 | 413.00 | 1,492,553 |
2021-04-13 | 400.50 | 402.50 | 400.50 | 402.00 | 621,444 |
2021-04-12 | 403.00 | 405.00 | 399.50 | 404.00 | 1,340,384 |
2021-04-09 | 397.00 | 406.00 | 397.00 | 404.00 | 428,207 |
2021-04-08 | 398.00 | 403.00 | 395.50 | 403.00 | 200,877 |
2021-04-07 | 392.00 | 395.00 | 392.00 | 395.00 | 399,428 |
2021-04-06 | 400.00 | 400.00 | 390.00 | 390.00 | 1,511,831 |
2021-04-01 | 394.50 | 398.00 | 391.00 | 397.00 | 5,104,373 |
2021-03-31 | 390.00 | 396.00 | 382.00 | 395.00 | 446,095 |
2021-03-30 | 388.00 | 390.00 | 383.00 | 385.00 | 3,047,646 |
2021-03-29 | 384.00 | 390.00 | 380.00 | 390.00 | 508,530 |
2021-03-26 | 376.00 | 385.00 | 374.00 | 381.00 | 824,170 |
2021-03-25 | 372.00 | 376.00 | 364.00 | 376.00 | 3,573,864 |
2021-03-24 | 369.00 | 372.00 | 365.00 | 370.00 | 1,886,737 |
2021-03-23 | 365.00 | 371.00 | 360.00 | 371.00 | 2,826,685 |
2021-03-22 | 358.00 | 369.00 | 358.00 | 360.00 | 483,695 |
2021-03-19 | 365.00 | 370.00 | 359.00 | 370.00 | 859,634 |
2021-03-18 | 369.00 | 372.00 | 360.00 | 364.00 | 2,190,930 |
2021-03-17 | 376.00 | 379.00 | 364.00 | 366.00 | 4,215,256 |
2021-03-16 | 362.00 | 380.00 | 360.00 | 376.00 | 3,512,071 |
2021-03-15 | 372.00 | 372.00 | 360.00 | 367.00 | 580,720 |
2021-03-12 | 360.00 | 376.00 | 360.00 | 368.00 | 1,803,792 |
2021-03-11 | 328.00 | 364.00 | 322.00 | 364.00 | 14,003,230 |
2021-03-10 | 305.00 | 317.00 | 305.00 | 314.00 | 140,062 |
2021-03-09 | 305.00 | 319.00 | 299.00 | 307.00 | 1,816,874 |
2021-03-08 | 308.00 | 308.00 | 299.00 | 305.00 | 2,286,626 |
2021-03-05 | 304.00 | 307.00 | 295.00 | 305.00 | 471,041 |
2021-03-04 | 308.00 | 319.00 | 298.00 | 300.00 | 100,559 |
2021-03-03 | 308.00 | 317.00 | 308.00 | 314.00 | 597,130 |
2021-03-02 | 311.00 | 322.00 | 308.00 | 308.00 | 579,754 |
2021-03-01 | 308.00 | 325.00 | 307.00 | 315.00 | 45,453 |
2021-02-26 | 320.00 | 320.00 | 302.00 | 313.00 | 984,714 |
2021-02-25 | 316.00 | 317.00 | 304.00 | 311.00 | 776,477 |
2021-02-24 | 310.00 | 318.00 | 310.00 | 315.00 | 582,080 |
2021-02-23 | 319.00 | 323.00 | 312.00 | 318.00 | 513,650 |
2021-02-22 | 313.00 | 321.00 | 313.00 | 318.00 | 350,161 |
2021-02-19 | 328.00 | 328.00 | 320.00 | 322.00 | 160,877 |
2021-02-18 | 331.00 | 331.00 | 318.00 | 321.00 | 1,270,628 |
2021-02-17 | 340.00 | 340.00 | 327.00 | 333.00 | 3,711,082 |
2021-02-16 | 337.00 | 340.00 | 334.00 | 339.00 | 169,243 |
2021-02-15 | 334.00 | 335.00 | 326.00 | 335.00 | 1,443,594 |
2021-02-12 | 328.00 | 332.00 | 326.00 | 332.00 | 861,004 |
2021-02-11 | 320.00 | 327.00 | 315.00 | 327.00 | 1,890,878 |
2021-02-10 | 322.00 | 325.00 | 317.00 | 323.00 | 415,305 |
2021-02-09 | 320.00 | 322.00 | 317.00 | 319.00 | 410,256 |
2021-02-08 | 306.00 | 321.00 | 306.00 | 320.00 | 886,529 |
2021-02-05 | 314.00 | 324.00 | 314.00 | 319.00 | 1,779,411 |
2021-02-04 | 314.00 | 329.00 | 314.00 | 320.00 | 2,581,963 |
2021-02-03 | 298.00 | 316.00 | 297.00 | 312.00 | 5,510,126 |
2021-02-02 | 290.00 | 297.00 | 285.00 | 293.00 | 2,307,068 |
2021-02-01 | 293.00 | 297.00 | 289.00 | 292.00 | 1,114,904 |
2021-01-29 | 284.00 | 296.00 | 283.00 | 292.00 | 169,825 |
2021-01-28 | 285.00 | 288.00 | 278.00 | 285.00 | 573,249 |
2021-01-27 | 297.00 | 297.00 | 282.00 | 289.00 | 739,224 |
2021-01-26 | 299.00 | 302.00 | 295.00 | 295.00 | 695,506 |
2021-01-25 | 306.00 | 306.00 | 295.00 | 297.00 | 140,978 |
2021-01-22 | 294.00 | 309.00 | 292.00 | 304.00 | 905,943 |
2021-01-21 | 291.00 | 295.00 | 290.00 | 294.00 | 440,468 |
2021-01-20 | 286.00 | 294.00 | 284.00 | 292.00 | 1,324,564 |
2021-01-19 | 283.00 | 287.00 | 281.00 | 285.00 | 242,229 |
2021-01-18 | 283.00 | 283.00 | 280.00 | 280.00 | 61,387 |
2021-01-15 | 284.00 | 284.00 | 279.00 | 280.00 | 246,384 |
2021-01-14 | 284.00 | 287.00 | 280.00 | 283.00 | 651,877 |
2021-01-13 | 294.00 | 294.00 | 276.00 | 281.00 | 224,646 |
2021-01-12 | 287.00 | 290.00 | 282.00 | 290.00 | 532,090 |
2021-01-11 | 288.00 | 293.00 | 283.00 | 286.00 | 499,945 |
2021-01-08 | 280.00 | 289.00 | 280.00 | 285.00 | 3,404,724 |
2021-01-07 | 274.00 | 280.00 | 273.00 | 280.00 | 1,907,796 |
2021-01-06 | 274.00 | 276.00 | 271.00 | 272.00 | 338,598 |
2021-01-05 | 274.00 | 277.00 | 270.00 | 274.00 | 179,137 |
2021-01-04 | 272.00 | 280.00 | 272.00 | 274.00 | 409,457 |
2020-12-31 | 276.00 | 283.00 | 276.00 | 279.00 | 35,169 |
2020-12-30 | 278.00 | 280.00 | 277.00 | 278.00 | 783,180 |
2020-12-29 | 283.00 | 287.00 | 279.00 | 279.00 | 171,451 |
2020-12-24 | 277.00 | 290.00 | 275.00 | 280.00 | 286,573 |
2020-12-23 | 279.00 | 284.00 | 275.00 | 281.00 | 182,171 |
2020-12-22 | 276.00 | 281.00 | 274.00 | 277.00 | 95,058 |
2020-12-21 | 289.00 | 289.00 | 274.00 | 278.00 | 121,355 |
2020-12-18 | 289.00 | 289.00 | 280.00 | 281.00 | 621,057 |
2020-12-17 | 288.00 | 288.00 | 280.00 | 281.00 | 115,403 |
2020-12-16 | 289.00 | 289.00 | 282.00 | 286.00 | 223,007 |
2020-12-15 | 288.00 | 288.00 | 281.00 | 285.00 | 7,792,977 |
2020-12-14 | 279.00 | 292.00 | 279.00 | 288.00 | 163,833 |
2020-12-11 | 290.00 | 296.00 | 267.00 | 285.00 | 2,431,742 |
2020-12-10 | 252.00 | 255.00 | 251.00 | 255.00 | 964,014 |
2020-12-09 | 250.00 | 253.00 | 246.00 | 252.00 | 1,085,269 |
2020-12-08 | 242.00 | 251.00 | 242.00 | 245.00 | 4,292,739 |
2020-12-07 | 246.00 | 248.00 | 242.00 | 242.00 | 323,530 |
2020-12-04 | 252.00 | 252.00 | 245.00 | 246.00 | 76,532 |
2020-12-03 | 238.00 | 256.00 | 238.00 | 246.00 | 665,866 |
2020-12-02 | 234.00 | 243.00 | 234.00 | 237.00 | 870,218 |
2020-12-01 | 236.00 | 237.00 | 232.00 | 236.00 | 70,098 |
2020-11-30 | 237.00 | 237.00 | 230.00 | 230.00 | 78,006 |
2020-11-27 | 238.00 | 242.00 | 230.00 | 233.00 | 749,727 |
2020-11-26 | 234.00 | 238.00 | 233.00 | 238.00 | 189,575 |
2020-11-25 | 230.00 | 237.00 | 230.00 | 234.00 | 217,036 |
2020-11-24 | 230.00 | 236.00 | 230.00 | 230.00 | 187,368 |
2020-11-23 | 227.00 | 231.00 | 225.00 | 226.00 | 94,469 |
2020-11-20 | 229.00 | 230.00 | 224.00 | 226.00 | 663,569 |
2020-11-19 | 226.00 | 228.00 | 222.00 | 225.00 | 1,188,512 |
2020-11-18 | 226.00 | 230.00 | 225.00 | 225.00 | 564,371 |
2020-11-17 | 223.00 | 227.00 | 223.00 | 227.00 | 132,352 |
2020-11-16 | 220.00 | 225.00 | 220.00 | 222.00 | 366,714 |
2020-11-13 | 219.00 | 225.00 | 219.00 | 223.00 | 150,299 |
2020-11-12 | 223.00 | 223.00 | 218.00 | 221.00 | 89,231 |
2020-11-11 | 210.00 | 225.00 | 207.00 | 224.00 | 1,989,118 |
2020-11-10 | 220.00 | 220.00 | 210.00 | 210.00 | 335,038 |
2020-11-09 | 218.00 | 220.00 | 214.00 | 219.00 | 635,120 |
2020-11-06 | 207.00 | 219.00 | 206.00 | 218.00 | 1,016,645 |
2020-11-05 | 203.00 | 210.00 | 203.00 | 209.00 | 392,721 |
2020-11-04 | 205.00 | 205.00 | 199.00 | 202.00 | 374,804 |
2020-11-03 | 199.50 | 209.00 | 199.50 | 206.00 | 752,877 |
2020-11-02 | 196.50 | 203.00 | 194.50 | 198.50 | 271,249 |
2020-10-30 | 198.00 | 201.00 | 191.50 | 194.00 | 446,802 |
2020-10-29 | 203.00 | 207.00 | 198.00 | 200.00 | 83,177 |
2020-10-28 | 210.00 | 212.00 | 201.00 | 204.00 | 1,378,613 |
2020-10-27 | 217.00 | 219.00 | 210.00 | 210.00 | 228,426 |
2020-10-26 | 220.00 | 220.00 | 215.00 | 218.00 | 75,890 |
2020-10-23 | 216.00 | 220.00 | 212.00 | 218.00 | 3,401,026 |
2020-10-22 | 215.00 | 220.00 | 205.00 | 216.00 | 311,535 |
2020-10-21 | 227.00 | 227.00 | 217.00 | 218.00 | 437,433 |
2020-10-20 | 220.00 | 230.00 | 220.00 | 224.00 | 601,844 |
2020-10-16 | 203.00 | 221.00 | 203.00 | 217.00 | 528,107 |
2020-10-15 | 203.00 | 208.00 | 198.50 | 203.00 | 1,256,687 |
2020-10-14 | 198.00 | 207.00 | 195.00 | 205.00 | 426,091 |
2020-10-13 | 191.50 | 199.50 | 191.50 | 197.00 | 534,978 |
2020-10-12 | 191.00 | 194.50 | 189.50 | 191.50 | 466,425 |
2020-10-09 | 181.50 | 192.50 | 181.50 | 189.00 | 2,868,869 |
2020-10-08 | 183.00 | 183.00 | 177.00 | 179.00 | 656,830 |
2020-10-07 | 177.50 | 184.00 | 173.50 | 181.00 | 103,629 |
2020-10-06 | 180.00 | 182.00 | 177.00 | 179.00 | 114,651 |
2020-10-05 | 170.50 | 185.00 | 170.00 | 185.00 | 544,013 |
2020-10-02 | 169.50 | 170.00 | 166.50 | 170.00 | 152,325 |
2020-10-01 | 168.00 | 169.50 | 166.50 | 167.50 | 288,381 |
2020-09-30 | 165.00 | 169.50 | 165.00 | 169.00 | 242,798 |
2020-09-29 | 166.50 | 167.00 | 160.50 | 167.00 | 82,058 |
2020-09-28 | 169.00 | 170.00 | 163.00 | 168.00 | 62,738 |
2020-09-25 | 153.00 | 166.00 | 153.00 | 161.50 | 71,362 |
2020-09-24 | 154.50 | 155.50 | 151.00 | 153.00 | 255,108 |
2020-09-23 | 159.00 | 160.50 | 156.50 | 158.50 | 13,407 |
2020-09-22 | 160.50 | 161.00 | 154.50 | 154.50 | 100,656 |
2020-09-21 | 161.00 | 163.00 | 155.00 | 160.50 | 116,345 |
2020-09-18 | 160.50 | 166.00 | 160.00 | 160.50 | 54,523 |
2020-09-17 | 167.00 | 168.50 | 163.50 | 166.50 | 111,633 |
2020-09-16 | 161.50 | 167.00 | 160.50 | 160.50 | 79,752 |
2020-09-15 | 166.50 | 167.50 | 161.00 | 164.00 | 63,900 |
2020-09-14 | 165.00 | 167.00 | 161.00 | 165.50 | 71,549 |
2020-09-11 | 165.00 | 168.00 | 162.00 | 162.00 | 272,467 |
2020-09-10 | 167.00 | 168.50 | 160.00 | 169.00 | 42,035 |
2020-09-09 | 166.00 | 170.00 | 166.00 | 169.00 | 1,040,919 |
2020-09-08 | 166.00 | 170.00 | 165.00 | 167.00 | 288,943 |
2020-09-07 | 160.00 | 167.50 | 160.00 | 166.00 | 54,484 |
2020-09-04 | 164.50 | 167.50 | 157.50 | 159.50 | 167,189 |
2020-09-03 | 164.00 | 165.00 | 160.00 | 162.00 | 81,921 |
2020-09-02 | 165.50 | 165.50 | 153.00 | 157.75 | 511,006 |
2020-09-01 | 167.50 | 167.50 | 161.00 | 162.25 | 143,445 |
2020-08-28 | 167.50 | 168.00 | 163.00 | 165.50 | 112,223 |
2020-08-27 | 167.00 | 168.50 | 166.00 | 166.75 | 47,070 |
2020-08-26 | 165.00 | 177.50 | 165.00 | 166.50 | 442,855 |
2020-08-25 | 186.00 | 186.00 | 162.00 | 166.50 | 237,686 |
2020-08-24 | 178.50 | 187.50 | 172.00 | 180.50 | 1,127,408 |
2020-08-21 | 174.00 | 174.00 | 168.50 | 168.00 | 32,548 |
2020-08-20 | 177.50 | 177.50 | 167.50 | 171.50 | 36,993 |
2020-08-19 | 170.00 | 181.00 | 170.00 | 174.25 | 56,264 |
2020-08-18 | 180.00 | 180.00 | 170.00 | 176.25 | 50,573 |
2020-08-17 | 179.50 | 180.00 | 174.50 | 178.75 | 117,388 |
2020-08-14 | 177.50 | 180.00 | 173.50 | 179.00 | 297,841 |
2020-08-13 | 174.00 | 183.00 | 167.00 | 181.25 | 2,158,445 |
2020-08-12 | 167.50 | 170.00 | 163.50 | 168.00 | 166,281 |
2020-08-11 | 164.50 | 168.00 | 157.00 | 164.50 | 124,682 |
2020-08-10 | 160.00 | 163.50 | 158.00 | 161.25 | 1,167,412 |
2020-08-07 | 159.00 | 160.00 | 159.00 | 159.50 | 873,846 |
2020-08-06 | 160.00 | 160.00 | 155.50 | 158.00 | 2,659,387 |
2020-08-05 | 168.50 | 174.00 | 158.50 | 159.00 | 119,196 |
2020-08-04 | 162.50 | 165.50 | 162.50 | 163.50 | 649,619 |
2020-08-03 | 166.00 | 167.00 | 163.00 | 164.75 | 39,618 |
2020-07-31 | 178.50 | 178.50 | 165.00 | 165.75 | 292,722 |
2020-07-30 | 184.50 | 184.50 | 176.50 | 177.00 | 24,824 |
2020-07-29 | 179.50 | 179.50 | 175.50 | 177.00 | 49,623 |
2020-07-28 | 180.00 | 180.00 | 175.00 | 176.00 | 24,878 |
2020-07-27 | 171.00 | 178.50 | 171.00 | 176.00 | 64,277 |
2020-07-24 | 175.50 | 179.50 | 173.00 | 175.50 | 190,852 |
2020-07-23 | 184.50 | 184.50 | 175.00 | 177.25 | 84,825 |
2020-07-22 | 183.50 | 184.50 | 175.00 | 178.00 | 433,850 |
2020-07-21 | 179.50 | 180.00 | 176.50 | 178.50 | 31,478 |
2020-07-20 | 179.50 | 180.00 | 176.00 | 177.75 | 61,369 |
2020-07-17 | 180.00 | 182.00 | 176.00 | 177.75 | 94,700 |
2020-07-16 | 180.00 | 181.00 | 177.50 | 179.50 | 92,343 |
2020-07-15 | 180.00 | 180.00 | 171.00 | 174.75 | 346,101 |
2020-07-14 | 181.00 | 182.00 | 178.50 | 180.00 | 318,644 |
2020-07-13 | 186.50 | 189.00 | 179.00 | 181.75 | 97,822 |
2020-07-10 | 182.00 | 188.00 | 180.50 | 182.75 | 458,644 |
2020-07-09 | 188.00 | 188.00 | 179.50 | 184.25 | 312,251 |
2020-07-08 | 182.00 | 186.50 | 178.50 | 180.75 | 102,004 |
2020-07-07 | 180.50 | 186.50 | 180.00 | 181.50 | 153,323 |
2020-07-06 | 188.00 | 188.00 | 180.50 | 182.75 | 19,270 |
2020-07-03 | 180.00 | 184.00 | 180.00 | 182.25 | 48,594 |
2020-07-02 | 186.00 | 186.00 | 180.50 | 181.75 | 87,615 |
2020-07-01 | 183.00 | 188.00 | 178.50 | 180.50 | 166,258 |
2020-06-30 | 183.50 | 187.00 | 178.50 | 180.50 | 284,455 |
2020-06-29 | 185.00 | 185.00 | 179.00 | 182.50 | 37,928 |
2020-06-26 | 185.00 | 185.00 | 178.00 | 179.75 | 18,612 |
2020-06-25 | 186.00 | 191.00 | 181.50 | 187.50 | 71,192 |
2020-06-24 | 198.00 | 198.00 | 194.00 | 190.50 | 5,983 |
2020-06-23 | 191.50 | 199.00 | 186.50 | 190.50 | 29,153 |
2020-06-22 | 191.50 | 192.00 | 185.50 | 189.25 | 5,464 |
2020-06-19 | 199.50 | 202.00 | 185.00 | 189.00 | 150,268 |
2020-06-18 | 208.00 | 208.00 | 185.50 | 192.75 | 50,604 |
2020-06-17 | 207.00 | 207.00 | 202.00 | 204.00 | 123,935 |
2020-06-16 | 201.00 | 205.00 | 201.00 | 203.00 | 15,561 |
2020-06-15 | 200.00 | 206.00 | 198.00 | 203.00 | 442,204 |
2020-06-12 | 200.00 | 205.00 | 195.00 | 202.50 | 82,120 |
2020-06-11 | 201.00 | 207.00 | 201.00 | 205.00 | 775,559 |
2020-06-10 | 201.00 | 202.00 | 199.00 | 201.00 | 361,840 |
2020-06-09 | 200.00 | 202.00 | 190.50 | 200.00 | 218,982 |
2020-06-08 | 178.00 | 200.00 | 176.50 | 195.50 | 193,115 |
2020-06-05 | 173.00 | 179.50 | 173.00 | 177.50 | 1,080,723 |
2020-06-04 | 171.50 | 173.00 | 165.50 | 168.50 | 674,798 |
2020-06-03 | 180.00 | 184.50 | 165.00 | 167.75 | 102,502 |
2020-06-02 | 183.50 | 183.50 | 168.00 | 171.25 | 19,918 |
2020-06-01 | 175.50 | 180.50 | 174.00 | 179.25 | 74,871 |
2020-05-29 | 166.50 | 169.50 | 161.50 | 161.00 | 36,167 |
2020-05-28 | 160.50 | 170.50 | 160.00 | 161.00 | 185,653 |
2020-05-27 | 169.50 | 173.50 | 165.50 | 161.25 | 127,614 |
2020-05-26 | 164.50 | 165.00 | 158.50 | 161.25 | 97,195 |
2020-05-22 | 162.50 | 162.50 | 162.00 | 159.75 | 56,807 |
2020-05-21 | 164.00 | 164.00 | 158.00 | 159.75 | 63,556 |
2020-05-20 | 166.50 | 166.50 | 155.00 | 162.25 | 19,617 |
2020-05-19 | 174.00 | 175.50 | 157.00 | 160.50 | 112,806 |
2020-05-18 | 170.00 | 173.00 | 165.00 | 168.00 | 36,565 |
2020-05-15 | 167.00 | 167.00 | 165.00 | 166.25 | 57,652 |
2020-05-14 | 164.00 | 167.00 | 161.00 | 163.25 | 103,672 |
2020-05-13 | 170.50 | 172.50 | 163.00 | 168.00 | 9,764 |
2020-05-12 | 170.00 | 170.00 | 163.50 | 163.00 | 144,971 |
2020-05-11 | 172.50 | 172.50 | 165.00 | 165.50 | 83,416 |
2020-05-07 | 173.00 | 173.00 | 165.00 | 167.50 | 147,774 |
2020-05-06 | 171.50 | 172.50 | 165.00 | 168.75 | 52,026 |
2020-05-05 | 167.00 | 172.50 | 165.00 | 167.75 | 15,670 |
2020-05-04 | 165.50 | 172.50 | 165.00 | 168.75 | 66,231 |
2020-05-01 | 172.50 | 172.50 | 165.50 | 170.00 | 55,326 |
2020-04-30 | 161.50 | 161.50 | 161.50 | 165.75 | 1,477 |
2020-04-29 | 162.50 | 170.00 | 162.50 | 165.75 | 72,552 |
2020-04-28 | 169.00 | 170.00 | 163.50 | 167.25 | 81,011 |
2020-04-27 | 172.50 | 173.00 | 161.50 | 167.25 | 53,546 |
2020-04-24 | 166.50 | 174.50 | 158.00 | 169.25 | 68,890 |
2020-04-23 | 164.00 | 164.00 | 157.50 | 161.25 | 131,195 |
2020-04-22 | 159.00 | 159.50 | 154.50 | 157.00 | 17,864 |
2020-04-21 | 157.50 | 161.00 | 152.00 | 157.00 | 52,308 |
2020-04-20 | 158.00 | 158.00 | 152.00 | 154.75 | 63,594 |
2020-04-17 | 158.00 | 164.00 | 156.00 | 156.00 | 189,411 |
2020-04-16 | 175.00 | 175.50 | 155.00 | 159.50 | 131,973 |
2020-04-15 | 165.50 | 175.00 | 165.50 | 171.50 | 322,680 |
2020-04-14 | 171.00 | 172.00 | 167.50 | 167.75 | 13,405 |
2020-04-09 | 163.50 | 172.50 | 163.50 | 167.75 | 35,856 |
2020-04-08 | 168.00 | 170.00 | 160.00 | 163.25 | 50,719 |
2020-04-07 | 163.00 | 171.50 | 160.50 | 159.25 | 328,232 |
2020-04-06 | 145.00 | 154.00 | 144.50 | 146.25 | 57,801 |
2020-04-03 | 137.50 | 143.00 | 136.50 | 144.50 | 13,530 |
2020-04-03 | 137.50 | 151.50 | 136.50 | 146.25 | 120,683 |
2020-04-02 | 150.00 | 155.00 | 132.50 | 144.50 | 290,799 |
2020-04-02 | 150.00 | 155.00 | 140.00 | 145.50 | 173,982 |
2020-04-01 | 152.50 | 154.00 | 140.00 | 140.00 | 361,377 |
2020-04-01 | 152.50 | 154.00 | 150.00 | 153.00 | 44,411 |
2020-03-31 | 155.00 | 155.00 | 145.50 | 150.75 | 7,162 |
2020-03-30 | 146.50 | 149.50 | 140.50 | 144.00 | 454,564 |
2020-03-27 | 140.50 | 144.50 | 140.50 | 141.50 | 29,069 |
2020-03-26 | 145.00 | 145.00 | 140.00 | 146.25 | 329,381 |
2020-03-25 | 162.00 | 162.00 | 140.00 | 155.25 | 122,131 |
2020-03-24 | 148.00 | 158.00 | 148.00 | 156.25 | 7,951 |
2020-03-23 | 144.00 | 150.00 | 143.50 | 147.50 | 330,630 |
2020-03-20 | 141.00 | 145.00 | 140.50 | 141.75 | 8,650 |
2020-03-19 | 132.00 | 141.50 | 132.00 | 137.25 | 1,025,001 |
2020-03-18 | 125.50 | 138.00 | 125.00 | 120.75 | 70,611 |
2020-03-17 | 160.00 | 164.00 | 130.00 | 161.25 | 165,322 |
2020-03-16 | 170.00 | 170.00 | 152.50 | 172.00 | 136,351 |
2020-03-13 | 173.50 | 176.50 | 171.00 | 171.00 | 60,049 |
2020-03-12 | 186.00 | 186.00 | 177.50 | 187.25 | 70,990 |
2020-03-11 | 188.00 | 189.00 | 187.00 | 191.00 | 19,395 |
2020-03-10 | 196.00 | 196.00 | 188.00 | 191.25 | 134,899 |
2020-03-09 | 196.00 | 196.00 | 190.00 | 200.50 | 376,323 |
2020-03-06 | 201.00 | 204.00 | 199.00 | 200.50 | 271,490 |
2020-03-05 | 210.00 | 210.00 | 200.00 | 207.50 | 95,595 |
2020-03-04 | 209.00 | 213.00 | 209.00 | 212.50 | 560,132 |
2020-03-03 | 214.00 | 219.00 | 211.00 | 214.00 | 28,472 |
2020-03-02 | 219.00 | 219.00 | 210.00 | 212.50 | 63,230 |
2020-02-28 | 215.00 | 215.00 | 201.00 | 216.50 | 77,352 |
2020-02-27 | 214.00 | 214.00 | 206.00 | 216.50 | 388,447 |
2020-02-26 | 208.00 | 212.00 | 208.00 | 212.50 | 141,384 |
2020-02-25 | 226.00 | 227.00 | 218.00 | 225.50 | 51,901 |
2020-02-24 | 227.00 | 229.00 | 227.00 | 231.00 | 23,454 |
2020-02-21 | 232.00 | 232.00 | 230.00 | 231.00 | 47,572 |
2020-02-20 | 226.00 | 231.00 | 225.00 | 229.00 | 710,931 |
2020-02-19 | 231.00 | 232.00 | 225.00 | 227.50 | 59,424 |
2020-02-18 | 236.00 | 236.00 | 230.00 | 233.00 | 104,607 |
2020-02-17 | 236.00 | 237.00 | 232.00 | 235.00 | 32,817 |
2020-02-14 | 221.00 | 237.00 | 221.00 | 235.00 | 2,111,644 |
2020-02-13 | 223.00 | 224.00 | 219.00 | 221.50 | 93,928 |
2020-02-12 | 223.00 | 224.00 | 222.00 | 223.50 | 252,297 |
2020-02-11 | 221.00 | 225.00 | 221.00 | 223.50 | 48,672 |
2020-02-10 | 222.00 | 225.00 | 220.00 | 223.00 | 47,503 |
2020-02-07 | 225.00 | 225.00 | 221.00 | 224.00 | 71,777 |
2020-02-06 | 225.00 | 227.00 | 223.00 | 224.00 | 747,767 |
2020-02-05 | 241.00 | 241.00 | 224.00 | 224.50 | 340,959 |
2020-02-04 | 238.00 | 238.00 | 232.00 | 233.50 | 136,357 |
2020-02-03 | 241.00 | 242.00 | 236.00 | 236.50 | 80,063 |
2020-01-31 | 250.00 | 250.00 | 240.00 | 244.50 | 14,478 |
2020-01-30 | 247.00 | 248.00 | 242.00 | 244.50 | 63,741 |
2020-01-29 | 240.00 | 245.00 | 234.00 | 243.50 | 228,247 |
2020-01-28 | 243.00 | 244.00 | 240.00 | 242.50 | 142,422 |
2020-01-27 | 241.00 | 243.00 | 236.00 | 238.50 | 257,123 |
2020-01-24 | 238.00 | 245.00 | 233.00 | 241.00 | 6,369,661 |
2020-01-23 | 232.00 | 240.00 | 232.00 | 237.50 | 37,938 |
2020-01-22 | 233.00 | 239.00 | 230.00 | 236.00 | 46,100 |
2020-01-21 | 238.00 | 244.00 | 233.00 | 235.50 | 33,185 |
2020-01-20 | 250.00 | 250.00 | 231.00 | 239.50 | 59,917 |
2020-01-17 | 245.00 | 254.00 | 243.00 | 245.00 | 87,678 |
2020-01-16 | 236.00 | 254.00 | 236.00 | 252.50 | 938,740 |
2020-01-15 | 234.00 | 242.00 | 231.00 | 238.50 | 106,076 |
2020-01-14 | 229.00 | 236.00 | 229.00 | 232.50 | 74,862 |
2020-01-13 | 229.00 | 236.00 | 228.00 | 234.00 | 232,995 |
2020-01-10 | 236.00 | 236.00 | 230.00 | 233.00 | 52,856 |
2020-01-09 | 231.00 | 240.00 | 231.00 | 235.50 | 56,588 |
2020-01-08 | 244.00 | 244.00 | 234.00 | 236.50 | 678,339 |
2020-01-07 | 248.00 | 252.00 | 241.00 | 242.50 | 47,202 |
2020-01-06 | 249.00 | 252.00 | 245.00 | 248.50 | 22,884 |
2020-01-03 | 260.00 | 260.00 | 248.00 | 249.50 | 27,106 |
2020-01-02 | 261.00 | 262.00 | 251.00 | 253.50 | 1,523,272 |
2019-12-31 | 257.00 | 262.00 | 255.00 | 258.00 | 23,067 |
2019-12-30 | 254.00 | 258.00 | 254.00 | 257.50 | 26,676 |
2019-12-27 | 250.00 | 255.00 | 250.00 | 251.00 | 821,479 |
2019-12-24 | 250.00 | 250.00 | 250.00 | 248.00 | 188,323 |
2019-12-23 | 244.00 | 247.00 | 242.00 | 243.50 | 33,686 |
2019-12-20 | 238.00 | 245.00 | 231.00 | 236.50 | 218,262 |
2019-12-19 | 235.00 | 240.00 | 230.00 | 231.00 | 90,562 |
2019-12-18 | 232.00 | 235.00 | 225.00 | 232.00 | 1,123,098 |
2019-12-17 | 215.00 | 235.00 | 215.00 | 231.50 | 934,200 |
2019-12-16 | 220.00 | 220.00 | 213.00 | 215.50 | 135,936 |
2019-12-13 | 207.00 | 219.00 | 207.00 | 213.00 | 6,275,994 |
2019-12-12 | 205.00 | 205.00 | 198.00 | 198.75 | 2,130,948 |
2019-12-11 | 202.00 | 205.00 | 198.00 | 204.50 | 35,599 |
2019-12-10 | 205.00 | 207.00 | 201.00 | 206.50 | 466,905 |
2019-12-09 | 204.00 | 206.00 | 201.00 | 203.00 | 49,176 |
2019-12-06 | 203.00 | 203.00 | 203.00 | 203.50 | 26,711 |
2019-12-05 | 203.00 | 204.00 | 203.00 | 203.50 | 8,931 |
2019-12-04 | 203.00 | 203.00 | 203.00 | 203.50 | 7,900 |
2019-12-03 | 203.00 | 204.00 | 197.00 | 202.00 | 17,147 |
2019-11-29 | 202.00 | 205.00 | 201.00 | 202.50 | 126,474 |
2019-11-28 | 205.00 | 205.00 | 202.50 | 202.50 | 7,358 |
2019-11-27 | 205.00 | 205.00 | 202.00 | 203.50 | 12,629 |
2019-11-26 | 205.00 | 205.00 | 202.00 | 203.50 | 13,034 |
2019-11-25 | 205.00 | 205.00 | 205.00 | 203.50 | 18,959 |
2019-11-22 | 205.00 | 205.00 | 196.50 | 204.00 | 37,764 |
2019-11-21 | 202.00 | 205.00 | 202.00 | 204.00 | 107,053 |
2019-11-20 | 200.00 | 205.00 | 200.00 | 203.50 | 4,244,676 |
2019-11-19 | 205.00 | 205.00 | 197.50 | 204.50 | 75,675 |
2019-11-18 | 199.50 | 200.00 | 197.50 | 198.50 | 433,534 |
2019-11-15 | 202.00 | 202.00 | 198.00 | 198.50 | 108,752 |
2019-11-14 | 197.00 | 205.00 | 197.00 | 198.50 | 307,478 |
2019-11-13 | 198.50 | 199.00 | 197.00 | 198.00 | 63,467 |
2019-11-12 | 202.00 | 202.00 | 199.00 | 200.50 | 105,686 |
2019-11-11 | 204.00 | 204.00 | 197.50 | 199.75 | 10,088 |
2019-11-08 | 203.00 | 205.00 | 203.00 | 202.00 | 16,348 |
2019-11-07 | 204.00 | 204.00 | 197.50 | 200.25 | 1,659 |
2019-11-06 | 201.00 | 205.00 | 201.00 | 203.00 | 10,278 |
2019-11-05 | 207.00 | 207.00 | 200.00 | 202.50 | 39,717 |
2019-11-04 | 207.00 | 207.00 | 206.00 | 203.50 | 9,395 |
2019-11-01 | 200.00 | 205.00 | 198.50 | 203.50 | 53,208 |
2019-10-31 | 200.00 | 200.00 | 195.50 | 198.75 | 117,502 |
2019-10-30 | 198.00 | 198.00 | 194.00 | 196.25 | 129,513 |
2019-10-29 | 195.50 | 195.50 | 195.00 | 197.50 | 28,566 |
2019-10-28 | 205.00 | 205.00 | 195.00 | 197.50 | 43,428 |
2019-10-25 | 205.00 | 205.00 | 200.00 | 197.50 | 373,713 |
2019-10-24 | 205.00 | 205.00 | 204.00 | 207.00 | 11,712 |
2019-10-23 | 210.00 | 210.00 | 204.00 | 206.50 | 115,139 |
2019-10-22 | 200.00 | 207.00 | 200.00 | 203.00 | 3,864,491 |
2019-10-21 | 201.00 | 208.00 | 201.00 | 205.50 | 2,954,632 |
2019-10-18 | 201.00 | 201.00 | 200.00 | 200.00 | 184,560 |
2019-10-17 | 192.50 | 200.00 | 192.00 | 198.25 | 78,143 |
2019-10-16 | 190.00 | 192.00 | 189.50 | 192.25 | 812,442 |
2019-10-15 | 181.00 | 187.00 | 180.50 | 185.50 | 590,003 |
2019-10-14 | 178.00 | 182.00 | 178.00 | 180.75 | 30,511 |
2019-10-11 | 169.50 | 180.00 | 169.50 | 178.75 | 680,678 |
2019-10-10 | 170.50 | 170.50 | 170.00 | 171.00 | 28,853 |
2019-10-09 | 170.00 | 176.00 | 170.00 | 171.00 | 76,289 |
2019-10-08 | 165.50 | 174.00 | 165.50 | 169.75 | 495 |
2019-10-07 | 165.00 | 172.00 | 165.00 | 169.75 | 20,439 |
2019-10-04 | 168.50 | 173.00 | 168.50 | 170.75 | 42,603 |
2019-10-03 | 171.00 | 174.50 | 170.00 | 172.00 | 2,017 |
2019-10-02 | 171.50 | 171.50 | 166.50 | 169.50 | 14,504 |
2019-10-01 | 173.00 | 173.00 | 172.00 | 170.00 | 45,030 |
2019-09-30 | 174.50 | 174.50 | 165.00 | 168.00 | 13,287 |
2019-09-27 | 171.50 | 171.50 | 170.00 | 171.00 | 106,085 |
2019-09-26 | 165.00 | 171.00 | 165.00 | 171.75 | 24,836 |
2019-09-25 | 176.00 | 176.00 | 170.00 | 172.50 | 277,946 |
2019-09-24 | 175.00 | 182.00 | 175.00 | 178.25 | 28,180 |
2019-09-23 | 178.00 | 178.00 | 175.00 | 176.25 | 57,209 |
2019-09-20 | 178.50 | 182.00 | 174.00 | 177.25 | 19,717 |
2019-09-19 | 179.00 | 179.00 | 179.00 | 177.50 | 576 |
2019-09-18 | 180.00 | 180.00 | 179.00 | 177.25 | 5,783 |
2019-09-17 | 182.00 | 182.00 | 175.50 | 177.50 | 63,250 |
2019-09-16 | 178.50 | 182.00 | 176.50 | 178.50 | 18,048 |
2019-09-13 | 177.00 | 179.00 | 177.00 | 178.00 | 9,845 |
2019-09-12 | 175.50 | 182.00 | 175.00 | 177.00 | 30,335 |
2019-09-11 | 179.50 | 179.50 | 179.00 | 178.50 | 12,319 |
2019-09-10 | 177.00 | 178.50 | 175.00 | 176.75 | 98,337 |
2019-09-09 | 178.50 | 181.00 | 174.00 | 177.50 | 55,561 |
2019-09-06 | 180.00 | 181.50 | 175.50 | 181.00 | 453,435 |
2019-09-05 | 175.00 | 181.50 | 175.00 | 178.25 | 881,581 |
2019-09-04 | 174.00 | 175.00 | 174.00 | 174.75 | 30,775 |
2019-09-03 | 173.00 | 174.50 | 170.00 | 174.00 | 97,141 |
2019-09-02 | 170.00 | 175.00 | 170.00 | 172.25 | 9,981 |
2019-08-30 | 174.50 | 174.50 | 170.00 | 173.50 | 32,523 |
2019-08-29 | 175.00 | 175.00 | 173.00 | 176.00 | 104,286 |
2019-08-28 | 175.00 | 179.00 | 175.00 | 176.00 | 166,766 |
2019-08-27 | 175.00 | 177.00 | 175.00 | 176.00 | 14,737 |
2019-08-23 | 178.50 | 179.00 | 178.50 | 178.00 | 1,632 |
2019-08-22 | 175.50 | 179.00 | 175.00 | 178.00 | 15,488 |
2019-08-21 | 173.50 | 179.00 | 173.50 | 176.00 | 17,302 |
2019-08-20 | 175.00 | 177.50 | 175.00 | 176.25 | 4,331 |
2019-08-19 | 174.50 | 177.00 | 172.00 | 176.25 | 146,972 |
2019-08-16 | 179.00 | 179.00 | 173.00 | 174.75 | 868,475 |
2019-08-15 | 174.50 | 179.50 | 174.00 | 177.25 | 1,003,498 |
2019-08-14 | 173.00 | 177.00 | 173.00 | 175.50 | 72,901 |
2019-08-13 | 179.50 | 179.50 | 175.50 | 176.00 | 139,546 |
2019-08-12 | 175.50 | 180.00 | 175.00 | 177.25 | 15,496 |
2019-08-09 | 178.00 | 180.00 | 175.00 | 176.75 | 72,450 |
2019-08-08 | 175.50 | 179.00 | 175.00 | 178.25 | 45,360 |
2019-08-07 | 184.00 | 184.00 | 174.00 | 176.50 | 46,582 |
2019-08-06 | 175.00 | 186.50 | 173.00 | 179.25 | 157,343 |
2019-08-05 | 177.00 | 177.00 | 175.00 | 177.25 | 8,195 |
2019-08-02 | 177.00 | 179.00 | 177.00 | 177.25 | 22,574 |
2019-08-01 | 184.50 | 184.50 | 178.00 | 179.50 | 92,900 |
2019-07-31 | 180.00 | 182.00 | 175.50 | 182.25 | 70,342 |
2019-07-30 | 179.00 | 180.50 | 179.00 | 180.25 | 125,789 |
2019-07-29 | 176.00 | 180.00 | 176.00 | 180.25 | 50,526 |
2019-07-26 | 170.00 | 179.00 | 170.00 | 179.50 | 17,146 |
2019-07-25 | 171.00 | 178.00 | 171.00 | 176.25 | 57,017 |
2019-07-24 | 175.00 | 175.00 | 171.50 | 172.75 | 25,408 |
2019-07-23 | 170.00 | 174.50 | 165.50 | 173.25 | 43,988 |
2019-07-22 | 165.00 | 175.00 | 165.00 | 172.25 | 156,458 |
2019-07-19 | 165.00 | 170.00 | 165.00 | 167.50 | 108,780 |
2019-07-18 | 167.00 | 171.50 | 167.00 | 170.00 | 2,709,891 |
2019-07-17 | 167.00 | 173.50 | 167.00 | 168.25 | 73,495 |
2019-07-16 | 170.00 | 174.50 | 167.00 | 172.00 | 50,196 |
2019-07-15 | 174.00 | 176.00 | 170.00 | 171.50 | 27,265 |
2019-07-12 | 172.50 | 176.00 | 172.00 | 173.50 | 13,682 |
2019-07-11 | 172.00 | 175.00 | 172.00 | 173.75 | 6,971 |
2019-07-10 | 175.50 | 175.50 | 175.50 | 174.00 | 2,153 |
2019-07-09 | 176.00 | 176.00 | 171.00 | 174.00 | 20,924 |
2019-07-08 | 178.00 | 178.00 | 176.50 | 176.00 | 9,263 |
2019-07-05 | 178.00 | 180.00 | 176.50 | 175.00 | 11,002 |
2019-07-04 | 179.50 | 180.00 | 178.00 | 177.75 | 16,155 |
2019-07-03 | 180.00 | 180.00 | 177.00 | 179.25 | 14,265 |
2019-07-02 | 179.00 | 179.50 | 178.00 | 178.75 | 313,252 |
2019-07-01 | 172.50 | 179.00 | 172.50 | 178.25 | 245,862 |
2019-06-28 | 173.50 | 180.00 | 173.00 | 176.00 | 174,572 |
2019-06-27 | 171.50 | 174.50 | 171.50 | 172.50 | 129,895 |
2019-06-26 | 174.00 | 174.50 | 170.50 | 173.25 | 75,230 |
2019-06-25 | 174.50 | 174.50 | 172.00 | 173.00 | 275,560 |
2019-06-24 | 175.50 | 176.00 | 173.50 | 174.75 | 996,705 |
2019-06-21 | 170.00 | 170.00 | 170.00 | 172.50 | 629,153 |
2019-06-20 | 173.50 | 173.50 | 173.50 | 172.50 | 14,404 |
2019-06-19 | 173.00 | 180.00 | 173.00 | 176.75 | 80,333 |
2019-06-18 | 171.50 | 175.00 | 171.50 | 173.75 | 12,827 |
2019-06-17 | 173.00 | 174.50 | 170.00 | 173.00 | 253,357 |
2019-06-14 | 170.50 | 173.50 | 170.50 | 171.75 | 463,794 |
2019-06-13 | 173.50 | 174.00 | 171.50 | 172.25 | 544,095 |
2019-06-12 | 173.50 | 173.50 | 169.00 | 171.75 | 30,291 |
2019-06-11 | 174.50 | 174.50 | 173.00 | 173.00 | 18,063 |
2019-06-10 | 170.00 | 174.50 | 170.00 | 173.75 | 16,641 |
2019-06-07 | 174.50 | 174.50 | 169.00 | 170.50 | 17,072 |
2019-06-06 | 171.50 | 171.50 | 168.00 | 169.50 | 13,330 |
2019-06-05 | 168.00 | 168.00 | 168.00 | 170.00 | 928 |
2019-06-04 | 168.50 | 172.00 | 168.50 | 170.50 | 9,881 |
2019-06-03 | 170.00 | 171.50 | 170.00 | 171.50 | 122,851 |
2019-05-31 | 173.00 | 173.00 | 173.00 | 173.75 | 34,176 |
2019-05-30 | 174.50 | 174.50 | 174.50 | 173.75 | 6,974 |
2019-05-29 | 174.50 | 175.00 | 170.50 | 172.50 | 109,163 |
2019-05-28 | 171.00 | 172.00 | 171.00 | 173.25 | 31,671 |
2019-05-24 | 174.00 | 174.00 | 174.00 | 171.00 | 12,400 |
2019-05-23 | 171.50 | 172.00 | 171.50 | 173.00 | 206,049 |
2019-05-22 | 174.00 | 174.00 | 170.50 | 172.00 | 87,914 |
2019-05-21 | 173.50 | 174.00 | 173.50 | 171.75 | 26,251 |
2019-05-20 | 170.00 | 172.00 | 170.00 | 171.75 | 18,719 |
2019-05-17 | 169.50 | 174.00 | 169.50 | 171.75 | 47,066 |
2019-05-16 | 165.50 | 170.00 | 165.50 | 169.50 | 58,543 |
2019-05-15 | 169.50 | 169.50 | 166.00 | 168.00 | 144,597 |
2019-05-14 | 168.00 | 170.00 | 165.00 | 167.00 | 10,950 |
2019-05-13 | 170.00 | 170.00 | 168.00 | 168.75 | 8,724 |
2019-05-10 | 171.00 | 171.00 | 171.00 | 172.25 | 2,380 |
2019-05-09 | 167.00 | 173.50 | 167.00 | 172.00 | 8,088 |
2019-05-08 | 168.00 | 168.00 | 168.00 | 171.00 | 76,093 |
2019-05-07 | 168.00 | 173.50 | 168.00 | 172.25 | 21,238 |
2019-05-03 | 169.00 | 175.00 | 169.00 | 172.25 | 5,205 |
2019-05-02 | 170.00 | 175.50 | 168.00 | 171.25 | 833,397 |
2019-05-01 | 174.50 | 174.50 | 174.50 | 172.50 | 85 |
2019-04-30 | 174.50 | 178.50 | 173.00 | 173.50 | 117,377 |
2019-04-29 | 175.50 | 175.50 | 174.00 | 176.00 | 163,907 |
2019-04-26 | 176.50 | 176.50 | 176.00 | 174.75 | 556,253 |
2019-04-25 | 178.50 | 178.50 | 176.00 | 176.00 | 6,680 |
2019-04-24 | 176.00 | 176.00 | 176.00 | 176.00 | 39,350 |
2019-04-23 | 176.50 | 177.00 | 173.00 | 174.00 | 257,782 |
2019-04-18 | 178.50 | 178.50 | 178.50 | 176.00 | 546 |
2019-04-17 | 179.50 | 180.00 | 173.50 | 176.50 | 49,041 |
2019-04-16 | 179.00 | 179.00 | 179.00 | 176.00 | 3,675 |
2019-04-15 | 172.00 | 178.50 | 172.00 | 175.75 | 28,663 |
2019-04-12 | 170.50 | 170.50 | 169.50 | 168.25 | 3,184,654 |
2019-04-11 | 175.00 | 175.00 | 166.00 | 168.00 | 6,853 |
2019-04-10 | 174.50 | 174.50 | 174.50 | 168.25 | 4,281 |
2019-04-09 | 166.00 | 170.00 | 166.00 | 170.50 | 17,012 |
2019-04-08 | 174.50 | 174.50 | 169.50 | 168.00 | 67,546 |
2019-04-05 | 168.50 | 174.50 | 168.50 | 168.25 | 11,252 |
2019-04-04 | 170.00 | 170.00 | 170.00 | 168.75 | 36,437 |
2019-04-03 | 166.00 | 171.00 | 165.00 | 166.75 | 50,853 |
2019-04-02 | 171.00 | 171.00 | 167.50 | 170.00 | 892 |
2019-04-01 | 168.00 | 171.00 | 168.00 | 170.25 | 128,267 |
2019-03-29 | 172.00 | 172.00 | 168.50 | 169.75 | 25,015 |