Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 180.40 | 180.40 | 180.40 | 180.40 | 0 |
2024-03-28 | 182.00 | 182.90 | 180.40 | 180.40 | 1,791,568 |
2024-03-27 | 187.20 | 187.20 | 182.40 | 183.80 | 2,629,927 |
2024-03-26 | 177.80 | 184.00 | 177.80 | 184.00 | 1,152,130 |
2024-03-25 | 180.40 | 183.50 | 179.60 | 181.00 | 861,825 |
2024-03-22 | 183.40 | 185.30 | 182.80 | 184.50 | 1,255,122 |
2024-03-21 | 189.00 | 189.00 | 182.80 | 182.80 | 1,395,724 |
2024-03-20 | 175.90 | 185.70 | 175.90 | 181.70 | 2,234,524 |
2024-03-19 | 170.00 | 179.30 | 170.00 | 179.30 | 3,100,897 |
2024-03-18 | 182.40 | 183.00 | 173.50 | 175.50 | 2,152,042 |
2024-03-15 | 171.70 | 187.70 | 166.10 | 187.70 | 20,756,425 |
2024-03-14 | 156.10 | 168.40 | 156.10 | 165.50 | 2,675,954 |
2024-03-13 | 167.80 | 167.80 | 157.00 | 160.30 | 2,280,080 |
2024-03-12 | 162.00 | 164.60 | 159.90 | 163.50 | 1,473,233 |
2024-03-11 | 161.50 | 164.60 | 158.90 | 161.40 | 2,059,388 |
2024-03-08 | 169.90 | 169.90 | 158.50 | 158.70 | 967,298 |
2024-03-07 | 155.30 | 160.90 | 155.30 | 158.90 | 1,146,718 |
2024-03-06 | 156.00 | 160.70 | 156.00 | 158.60 | 936,517 |
2024-03-05 | 159.70 | 159.70 | 156.50 | 157.20 | 735,651 |
2024-03-04 | 165.00 | 165.00 | 157.50 | 157.50 | 2,854,617 |
2024-03-01 | 163.10 | 163.10 | 155.00 | 160.20 | 927,467 |
2024-02-29 | 154.00 | 161.00 | 154.00 | 158.20 | 2,172,731 |
2024-02-28 | 159.90 | 159.90 | 154.10 | 156.30 | 828,542 |
2024-02-27 | 157.90 | 159.00 | 155.40 | 155.70 | 747,203 |
2024-02-26 | 150.50 | 158.90 | 150.50 | 158.90 | 774,770 |
2024-02-23 | 152.80 | 157.30 | 152.80 | 154.00 | 573,003 |
2024-02-22 | 160.80 | 160.80 | 154.40 | 156.10 | 543,783 |
2024-02-21 | 148.00 | 155.10 | 148.00 | 155.00 | 953,330 |
2024-02-20 | 148.00 | 157.30 | 148.00 | 153.50 | 1,281,098 |
2024-02-19 | 151.30 | 160.60 | 151.30 | 155.00 | 769,589 |
2024-02-16 | 150.00 | 156.30 | 150.00 | 155.50 | 807,278 |
2024-02-15 | 158.00 | 159.00 | 152.90 | 154.90 | 823,432 |
2024-02-14 | 156.40 | 159.00 | 156.40 | 157.20 | 519,354 |
2024-02-13 | 159.60 | 160.40 | 157.40 | 158.00 | 739,575 |
2024-02-12 | 156.40 | 160.80 | 156.40 | 160.60 | 740,447 |
2024-02-09 | 157.60 | 161.10 | 157.60 | 159.10 | 654,347 |
2024-02-08 | 160.40 | 163.60 | 160.20 | 160.20 | 602,892 |
2024-02-07 | 160.00 | 168.30 | 160.00 | 160.60 | 1,190,335 |
2024-02-06 | 168.10 | 169.20 | 166.50 | 167.70 | 608,691 |
2024-02-05 | 162.10 | 170.50 | 162.00 | 167.50 | 510,347 |
2024-02-02 | 175.00 | 175.00 | 168.70 | 169.20 | 801,533 |
2024-02-01 | 171.00 | 171.30 | 168.40 | 168.50 | 833,147 |
2024-01-31 | 171.00 | 171.70 | 168.50 | 168.70 | 973,209 |
2024-01-30 | 171.00 | 172.90 | 169.20 | 170.20 | 888,305 |
2024-01-29 | 163.70 | 173.30 | 163.70 | 171.10 | 680,946 |
2024-01-26 | 177.00 | 177.00 | 163.90 | 169.00 | 871,111 |
2024-01-25 | 168.60 | 172.90 | 168.50 | 169.20 | 766,508 |
2024-01-24 | 171.40 | 171.40 | 167.30 | 168.80 | 706,091 |
2024-01-23 | 164.20 | 168.10 | 162.50 | 166.00 | 2,046,005 |
2024-01-22 | 169.80 | 170.10 | 165.00 | 167.60 | 947,560 |
2024-01-19 | 169.70 | 170.30 | 164.80 | 165.10 | 944,245 |
2024-01-18 | 169.50 | 171.00 | 166.40 | 168.50 | 1,033,547 |
2024-01-17 | 168.50 | 172.80 | 166.30 | 168.00 | 936,944 |
2024-01-16 | 172.00 | 174.40 | 170.50 | 170.90 | 934,205 |
2024-01-15 | 175.40 | 178.70 | 172.70 | 172.80 | 3,296,567 |
2024-01-12 | 175.00 | 175.30 | 166.70 | 172.40 | 921,107 |
2024-01-11 | 180.00 | 180.60 | 173.30 | 173.30 | 979,946 |
2024-01-10 | 180.00 | 180.00 | 176.50 | 179.50 | 1,293,382 |
2024-01-09 | 180.00 | 180.00 | 175.90 | 176.50 | 809,688 |
2024-01-08 | 175.00 | 178.00 | 174.40 | 178.00 | 767,641 |
2024-01-05 | 179.70 | 179.70 | 174.10 | 175.60 | 871,213 |
2024-01-04 | 179.60 | 179.70 | 173.10 | 175.00 | 1,476,819 |
2024-01-03 | 173.00 | 175.30 | 172.40 | 173.90 | 1,059,730 |
2024-01-02 | 174.00 | 177.50 | 173.60 | 174.20 | 805,521 |
2024-01-01 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
2023-12-29 | 177.00 | 177.00 | 174.30 | 175.00 | 258,917 |
2023-12-28 | 172.90 | 174.50 | 171.30 | 174.50 | 3,120,233 |
2023-12-27 | 166.70 | 174.70 | 166.70 | 172.10 | 2,706,045 |
2023-12-26 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
2023-12-25 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
2023-12-22 | 169.50 | 174.70 | 169.10 | 172.50 | 2,519,006 |
2023-12-21 | 176.90 | 176.90 | 169.30 | 170.50 | 1,255,669 |
2023-12-20 | 168.40 | 173.50 | 168.40 | 172.50 | 1,255,450 |
2023-12-19 | 171.00 | 171.00 | 167.00 | 168.40 | 774,070 |
2023-12-18 | 162.00 | 169.60 | 162.00 | 166.80 | 426,768 |
2023-12-15 | 156.80 | 170.40 | 156.80 | 168.00 | 3,447,179 |
2023-12-14 | 164.50 | 168.90 | 163.00 | 168.50 | 1,395,837 |
2023-12-13 | 165.40 | 166.80 | 161.00 | 162.10 | 1,206,255 |
2023-12-12 | 155.50 | 165.00 | 155.50 | 163.40 | 1,153,126 |
2023-12-11 | 165.20 | 168.40 | 160.90 | 162.70 | 962,426 |
2023-12-08 | 169.40 | 169.40 | 166.00 | 167.60 | 1,009,714 |
2023-12-07 | 159.00 | 173.40 | 158.90 | 167.50 | 1,194,190 |
2023-12-06 | 158.00 | 167.90 | 158.00 | 164.00 | 1,429,010 |
2023-12-05 | 164.90 | 166.20 | 160.90 | 161.30 | 2,628,892 |
2023-12-04 | 164.90 | 166.70 | 159.40 | 159.80 | 637,024 |
2023-12-01 | 154.00 | 163.40 | 154.00 | 161.70 | 554,308 |
2023-11-30 | 159.30 | 162.00 | 156.10 | 160.20 | 2,858,152 |
2023-11-29 | 155.00 | 162.00 | 155.00 | 159.70 | 861,711 |
2023-11-28 | 155.00 | 162.80 | 155.00 | 162.00 | 891,889 |
2023-11-27 | 165.60 | 167.90 | 161.50 | 162.30 | 1,140,198 |
2023-11-24 | 162.00 | 167.70 | 162.00 | 166.20 | 1,461,042 |
2023-11-23 | 179.00 | 179.00 | 165.30 | 167.10 | 1,049,889 |
2023-11-22 | 172.10 | 175.60 | 172.10 | 175.00 | 1,128,531 |
2023-11-21 | 172.00 | 176.70 | 172.00 | 173.20 | 843,875 |
2023-11-20 | 170.00 | 177.80 | 170.00 | 176.80 | 674,355 |
2023-11-17 | 183.20 | 183.30 | 176.70 | 178.70 | 1,447,778 |
2023-11-16 | 178.00 | 179.40 | 175.00 | 176.20 | 1,523,906 |
2023-11-15 | 171.90 | 176.30 | 171.20 | 176.30 | 1,594,604 |
2023-11-14 | 170.00 | 171.00 | 163.90 | 171.00 | 1,435,859 |
2023-11-13 | 166.00 | 167.80 | 164.00 | 165.10 | 657,330 |
2023-11-10 | 166.00 | 166.00 | 163.20 | 165.00 | 882,566 |
2023-11-09 | 160.50 | 165.40 | 159.40 | 165.40 | 1,117,843 |
2023-11-08 | 151.00 | 161.40 | 151.00 | 160.60 | 1,298,974 |
2023-11-07 | 158.00 | 159.00 | 156.80 | 158.40 | 612,050 |
2023-11-06 | 162.00 | 162.90 | 159.60 | 160.00 | 690,418 |
2023-11-03 | 164.40 | 164.40 | 160.00 | 162.60 | 1,260,252 |
2023-11-02 | 162.00 | 163.20 | 158.60 | 163.20 | 2,783,817 |
2023-11-01 | 160.00 | 160.80 | 156.60 | 160.70 | 1,077,695 |
2023-10-31 | 157.00 | 157.90 | 154.40 | 157.90 | 952,293 |
2023-10-30 | 152.70 | 156.20 | 152.10 | 153.00 | 288,898 |
2023-10-27 | 153.30 | 153.50 | 148.40 | 153.00 | 726,723 |
2023-10-26 | 148.50 | 148.90 | 143.00 | 148.90 | 7,141,828 |
2023-10-25 | 146.50 | 147.20 | 142.80 | 146.90 | 1,321,095 |
2023-10-24 | 142.00 | 149.90 | 142.00 | 144.10 | 932,238 |
2023-10-23 | 150.90 | 151.10 | 142.80 | 147.90 | 980,573 |
2023-10-20 | 142.10 | 147.70 | 142.10 | 146.90 | 1,849,362 |
2023-10-19 | 145.00 | 151.00 | 145.00 | 147.60 | 947,026 |
2023-10-18 | 153.30 | 153.40 | 149.70 | 150.40 | 1,527,823 |
2023-10-17 | 155.00 | 155.00 | 148.90 | 152.50 | 787,067 |
2023-10-16 | 147.80 | 152.10 | 147.80 | 149.40 | 1,170,069 |
2023-10-13 | 148.00 | 153.90 | 148.00 | 150.00 | 1,575,283 |
2023-10-12 | 152.00 | 155.00 | 150.30 | 151.30 | 983,267 |
2023-10-11 | 154.80 | 154.80 | 150.00 | 151.90 | 1,832,542 |
2023-10-10 | 144.30 | 147.00 | 144.30 | 146.50 | 1,019,566 |
2023-10-09 | 145.90 | 147.00 | 143.90 | 144.40 | 848,131 |
2023-10-06 | 140.00 | 148.00 | 140.00 | 146.00 | 741,692 |
2023-10-05 | 146.80 | 146.80 | 144.20 | 145.40 | 905,862 |
2023-10-04 | 145.90 | 147.80 | 143.10 | 144.90 | 973,649 |
2023-10-03 | 145.00 | 149.80 | 145.00 | 146.30 | 982,968 |
2023-10-02 | 152.90 | 156.90 | 150.40 | 150.90 | 1,257,391 |
2023-09-29 | 144.80 | 153.00 | 144.80 | 150.90 | 1,487,122 |
2023-09-28 | 157.00 | 157.00 | 149.40 | 150.80 | 924,509 |
2023-09-27 | 148.10 | 152.00 | 148.10 | 150.60 | 847,440 |
2023-09-26 | 148.80 | 158.00 | 148.80 | 151.70 | 752,936 |
2023-09-25 | 150.00 | 155.90 | 150.00 | 154.00 | 1,097,939 |
2023-09-22 | 153.00 | 158.10 | 153.00 | 156.00 | 1,803,627 |
2023-09-21 | 158.90 | 161.30 | 157.20 | 157.80 | 912,258 |
2023-09-20 | 158.90 | 161.80 | 157.80 | 159.60 | 2,703,872 |
2023-09-19 | 156.70 | 160.50 | 153.40 | 154.40 | 2,120,901 |
2023-09-18 | 160.00 | 160.00 | 156.80 | 156.90 | 2,519,862 |
2023-09-15 | 155.00 | 159.90 | 155.00 | 156.20 | 6,193,242 |
2023-09-14 | 152.00 | 157.90 | 152.00 | 157.90 | 1,608,368 |
2023-09-13 | 150.00 | 158.30 | 150.00 | 156.10 | 835,887 |
2023-09-12 | 155.30 | 157.60 | 154.20 | 156.10 | 902,710 |
2023-09-11 | 150.00 | 158.60 | 150.00 | 156.30 | 934,691 |
2023-09-08 | 153.80 | 155.90 | 153.10 | 155.70 | 612,747 |
2023-09-07 | 147.70 | 155.70 | 147.70 | 153.40 | 1,128,199 |
2023-09-06 | 154.00 | 154.00 | 148.90 | 150.70 | 1,014,232 |
2023-09-05 | 149.20 | 150.90 | 147.30 | 150.20 | 1,100,301 |
2023-09-04 | 149.80 | 150.30 | 147.40 | 147.50 | 574,219 |
2023-09-01 | 140.00 | 148.80 | 140.00 | 148.10 | 2,820,991 |
2023-08-31 | 144.80 | 148.30 | 144.70 | 145.10 | 2,290,755 |
2023-08-30 | 141.90 | 147.70 | 141.90 | 146.80 | 1,044,705 |
2023-08-29 | 149.10 | 149.10 | 145.70 | 145.70 | 1,306,693 |
2023-08-28 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
2023-08-25 | 145.00 | 145.30 | 140.40 | 144.00 | 1,454,578 |
2023-08-24 | 150.00 | 150.00 | 139.20 | 140.80 | 1,363,096 |
2023-08-23 | 138.00 | 142.80 | 138.00 | 142.40 | 1,751,624 |
2023-08-22 | 135.00 | 145.30 | 135.00 | 141.50 | 1,342,604 |
2023-08-21 | 144.00 | 146.30 | 141.80 | 143.70 | 900,213 |
2023-08-18 | 146.50 | 149.00 | 144.40 | 146.40 | 1,307,267 |
2023-08-17 | 146.20 | 154.80 | 146.20 | 148.20 | 1,506,526 |
2023-08-16 | 153.00 | 157.70 | 153.00 | 153.00 | 1,092,416 |
2023-08-15 | 150.00 | 158.60 | 150.00 | 155.10 | 1,010,468 |
2023-08-14 | 143.20 | 155.90 | 143.20 | 155.60 | 1,201,700 |
2023-08-11 | 148.00 | 155.60 | 148.00 | 153.90 | 883,343 |
2023-08-10 | 154.60 | 155.80 | 153.60 | 155.10 | 1,067,207 |
2023-08-09 | 150.30 | 154.90 | 147.40 | 153.80 | 2,350,284 |
2023-08-08 | 146.30 | 150.90 | 141.90 | 150.60 | 1,141,355 |
2023-08-07 | 149.40 | 150.20 | 147.60 | 149.30 | 2,629,163 |
2023-08-04 | 146.80 | 149.70 | 146.00 | 149.30 | 824,605 |
2023-08-03 | 142.00 | 146.20 | 142.00 | 146.20 | 2,458,031 |
2023-08-02 | 145.90 | 145.90 | 142.90 | 145.50 | 733,830 |
2023-08-01 | 149.00 | 149.00 | 142.00 | 146.50 | 973,734 |
2023-07-31 | 149.30 | 149.30 | 145.10 | 146.30 | 1,437,147 |
2023-07-28 | 141.00 | 150.10 | 141.00 | 146.80 | 1,259,767 |
2023-07-27 | 149.30 | 152.00 | 146.40 | 148.70 | 1,387,528 |
2023-07-26 | 148.00 | 149.40 | 145.00 | 149.20 | 1,743,850 |
2023-07-25 | 149.10 | 149.10 | 146.50 | 147.30 | 952,780 |
2023-07-24 | 150.30 | 151.60 | 145.40 | 149.30 | 6,160,502 |
2023-07-21 | 148.50 | 151.20 | 145.20 | 149.80 | 1,549,061 |
2023-07-20 | 150.00 | 150.00 | 142.70 | 145.30 | 1,453,331 |
2023-07-19 | 143.80 | 146.00 | 143.80 | 144.90 | 1,547,692 |
2023-07-18 | 141.90 | 145.90 | 141.60 | 143.70 | 1,169,482 |
2023-07-17 | 143.50 | 145.40 | 141.70 | 141.70 | 1,026,715 |
2023-07-14 | 150.00 | 150.00 | 144.80 | 144.90 | 804,862 |
2023-07-13 | 145.00 | 149.20 | 144.40 | 147.20 | 2,014,755 |
2023-07-12 | 145.20 | 148.20 | 144.60 | 148.00 | 1,711,359 |
2023-07-11 | 147.40 | 148.50 | 144.80 | 145.60 | 1,119,005 |
2023-07-10 | 147.70 | 149.60 | 144.00 | 147.00 | 1,342,279 |
2023-07-07 | 144.80 | 145.70 | 143.50 | 145.70 | 2,450,005 |
2023-07-06 | 146.50 | 149.10 | 144.30 | 144.70 | 1,251,541 |
2023-07-05 | 147.70 | 147.70 | 145.50 | 145.50 | 973,678 |
2023-07-04 | 137.00 | 147.60 | 137.00 | 147.40 | 1,231,926 |
2023-07-03 | 147.20 | 147.60 | 144.60 | 146.80 | 1,130,507 |
2023-06-30 | 132.10 | 146.80 | 132.10 | 145.90 | 4,677,059 |
2023-06-29 | 144.00 | 144.80 | 141.80 | 142.00 | 1,404,091 |
2023-06-28 | 147.70 | 147.70 | 139.50 | 143.40 | 3,113,964 |
2023-06-27 | 141.60 | 141.90 | 138.80 | 140.40 | 1,544,050 |
2023-06-26 | 141.00 | 142.60 | 139.20 | 140.50 | 1,986,862 |
2023-06-23 | 142.80 | 144.80 | 140.50 | 143.60 | 2,497,773 |
2023-06-22 | 141.20 | 142.70 | 139.90 | 142.70 | 4,142,968 |
2023-06-21 | 145.30 | 145.30 | 139.80 | 141.00 | 3,189,624 |
2023-06-20 | 140.00 | 141.20 | 138.40 | 140.70 | 1,378,104 |
2023-06-19 | 140.60 | 141.80 | 138.50 | 139.60 | 6,247,042 |
2023-06-16 | 142.00 | 142.00 | 134.70 | 136.20 | 5,105,082 |
2023-06-15 | 139.80 | 140.40 | 136.70 | 137.60 | 4,616,545 |
2023-06-14 | 139.90 | 141.50 | 137.90 | 139.60 | 2,154,383 |
2023-06-13 | 141.90 | 142.40 | 139.10 | 139.30 | 1,404,927 |
2023-06-12 | 139.30 | 142.00 | 138.60 | 142.00 | 1,341,630 |
2023-06-09 | 139.00 | 139.90 | 134.20 | 139.90 | 2,517,032 |
2023-06-08 | 126.00 | 143.60 | 125.90 | 135.20 | 6,034,924 |
2023-06-07 | 121.90 | 121.90 | 115.20 | 118.70 | 1,153,676 |
2023-06-06 | 117.10 | 121.10 | 117.10 | 118.60 | 1,264,163 |
2023-06-05 | 115.00 | 120.20 | 115.00 | 119.20 | 810,895 |
2023-06-02 | 123.50 | 123.50 | 116.20 | 118.40 | 1,154,846 |
2023-06-01 | 122.70 | 122.70 | 115.20 | 115.50 | 1,254,040 |
2023-05-31 | 113.50 | 116.00 | 112.40 | 114.80 | 2,011,810 |
2023-05-30 | 120.90 | 120.90 | 113.00 | 115.50 | 1,197,116 |
2023-05-29 | 113.10 | 113.10 | 113.10 | 113.10 | 0 |
2023-05-26 | 122.00 | 122.00 | 113.10 | 113.10 | 898,887 |
2023-05-25 | 115.50 | 115.50 | 112.90 | 113.50 | 1,360,436 |
2023-05-24 | 122.00 | 122.00 | 111.70 | 114.20 | 1,533,581 |
2023-05-23 | 110.00 | 116.60 | 110.00 | 114.70 | 751,848 |
2023-05-22 | 110.00 | 117.70 | 110.00 | 116.00 | 838,864 |
2023-05-19 | 114.90 | 117.60 | 114.00 | 116.10 | 1,037,701 |
2023-05-18 | 114.00 | 119.20 | 114.00 | 116.80 | 1,175,859 |
2023-05-17 | 119.90 | 119.90 | 114.00 | 117.80 | 1,473,527 |
2023-05-16 | 117.60 | 120.40 | 115.70 | 117.20 | 1,375,692 |
2023-05-15 | 116.00 | 119.70 | 115.60 | 119.60 | 1,090,588 |
2023-05-12 | 116.60 | 119.30 | 116.10 | 116.50 | 1,725,692 |
2023-05-11 | 122.80 | 124.30 | 113.40 | 117.40 | 2,647,601 |
2023-05-10 | 122.50 | 127.10 | 122.40 | 123.30 | 3,855,941 |
2023-05-09 | 121.40 | 124.80 | 121.40 | 123.90 | 1,930,206 |
2023-05-08 | 122.60 | 122.60 | 122.60 | 122.60 | 0 |
2023-05-05 | 125.00 | 125.00 | 120.00 | 122.60 | 916,501 |
2023-05-04 | 110.50 | 122.20 | 110.50 | 120.30 | 1,477,781 |
2023-05-03 | 119.90 | 119.90 | 116.50 | 118.70 | 2,386,687 |
2023-05-02 | 112.40 | 117.20 | 112.40 | 117.00 | 1,358,031 |
2023-05-01 | 112.40 | 112.40 | 112.40 | 112.40 | 0 |
2023-04-28 | 108.20 | 112.80 | 108.00 | 112.40 | 1,502,584 |
2023-04-27 | 113.20 | 113.50 | 110.70 | 110.70 | 1,194,268 |
2023-04-26 | 112.00 | 113.40 | 110.50 | 112.30 | 1,284,816 |
2023-04-25 | 116.00 | 116.00 | 109.20 | 110.90 | 1,454,587 |
2023-04-24 | 109.70 | 111.10 | 108.10 | 111.10 | 2,517,011 |
2023-04-21 | 107.00 | 109.10 | 106.80 | 108.60 | 1,095,446 |
2023-04-20 | 109.00 | 109.60 | 107.40 | 107.40 | 1,913,034 |
2023-04-19 | 104.40 | 109.60 | 104.40 | 108.20 | 829,184 |
2023-04-18 | 110.00 | 110.00 | 107.10 | 109.40 | 1,162,202 |
2023-04-17 | 105.90 | 109.90 | 105.90 | 108.60 | 1,282,606 |
2023-04-14 | 107.60 | 110.00 | 107.00 | 107.60 | 1,338,478 |
2023-04-13 | 103.80 | 107.90 | 103.80 | 107.90 | 990,524 |
2023-04-12 | 105.20 | 108.30 | 105.20 | 105.80 | 916,463 |
2023-04-11 | 105.40 | 108.70 | 105.40 | 107.10 | 991,674 |
2023-04-10 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
2023-04-07 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
2023-04-06 | 100.00 | 106.90 | 100.00 | 106.90 | 953,599 |
2023-04-05 | 106.40 | 107.40 | 103.80 | 104.90 | 1,142,610 |
2023-04-04 | 109.90 | 109.90 | 104.80 | 107.00 | 2,764,104 |
2023-04-03 | 100.60 | 104.80 | 100.60 | 104.20 | 771,711 |
2023-03-31 | 100.80 | 108.30 | 100.80 | 103.90 | 1,634,643 |
2023-03-30 | 106.00 | 106.00 | 104.10 | 105.00 | 1,205,291 |
2023-03-29 | 102.30 | 104.50 | 101.60 | 104.50 | 739,669 |
2023-03-28 | 101.80 | 102.50 | 99.70 | 101.90 | 955,283 |
2023-03-27 | 104.20 | 104.20 | 99.75 | 101.80 | 1,098,157 |
2023-03-24 | 99.60 | 102.80 | 99.25 | 101.20 | 2,283,680 |
2023-03-23 | 111.50 | 111.50 | 101.90 | 102.30 | 830,147 |
2023-03-22 | 109.70 | 109.70 | 102.90 | 104.30 | 1,847,032 |
2023-03-21 | 104.80 | 105.30 | 103.90 | 105.00 | 1,943,511 |
2023-03-20 | 108.00 | 108.00 | 102.20 | 104.50 | 1,414,776 |
2023-03-17 | 103.70 | 105.10 | 103.50 | 104.60 | 2,789,858 |
2023-03-16 | 106.10 | 106.10 | 100.30 | 103.00 | 1,535,398 |
2023-03-15 | 104.00 | 105.00 | 102.70 | 104.00 | 3,904,229 |
2023-03-14 | 104.00 | 106.10 | 103.30 | 104.50 | 1,640,342 |
2023-03-13 | 101.60 | 108.10 | 101.60 | 104.00 | 2,012,359 |
2023-03-10 | 105.30 | 108.80 | 102.60 | 108.00 | 1,913,898 |
2023-03-09 | 105.50 | 106.90 | 104.10 | 106.10 | 825,379 |
2023-03-08 | 102.60 | 106.50 | 102.60 | 105.60 | 1,502,698 |
2023-03-07 | 103.00 | 107.80 | 103.00 | 106.30 | 1,060,441 |
2023-03-06 | 110.00 | 110.00 | 106.20 | 107.00 | 792,494 |
2023-03-03 | 108.60 | 109.30 | 106.50 | 107.20 | 1,004,391 |
2023-03-02 | 107.60 | 107.80 | 105.20 | 106.20 | 1,332,204 |
2023-03-01 | 104.90 | 106.60 | 104.50 | 105.00 | 1,177,145 |
2023-02-28 | 106.20 | 108.00 | 105.20 | 105.50 | 1,927,436 |
2023-02-27 | 101.90 | 106.40 | 101.90 | 106.00 | 1,137,790 |
2023-02-24 | 101.50 | 102.70 | 99.30 | 101.80 | 1,697,588 |
2023-02-23 | 102.50 | 103.20 | 100.00 | 100.00 | 1,115,889 |
2023-02-22 | 101.30 | 102.50 | 100.90 | 102.10 | 803,593 |
2023-02-21 | 103.90 | 103.90 | 101.50 | 102.80 | 1,530,400 |
2023-02-20 | 102.70 | 105.70 | 102.70 | 103.90 | 1,493,220 |
2023-02-17 | 105.00 | 107.00 | 104.00 | 105.00 | 1,526,412 |
2023-02-16 | 114.00 | 114.00 | 105.80 | 106.50 | 1,403,358 |
2023-02-15 | 110.30 | 111.50 | 107.30 | 108.80 | 1,882,150 |
2023-02-14 | 114.50 | 115.30 | 111.00 | 111.00 | 1,950,293 |
2023-02-13 | 112.00 | 114.50 | 112.00 | 114.40 | 1,793,310 |
2023-02-10 | 112.80 | 113.30 | 111.40 | 112.40 | 2,313,700 |
2023-02-09 | 113.00 | 113.50 | 111.00 | 112.60 | 1,755,003 |
2023-02-08 | 110.80 | 115.40 | 109.00 | 111.40 | 1,938,073 |
2023-02-07 | 109.40 | 111.70 | 107.80 | 108.90 | 1,411,408 |
2023-02-06 | 115.00 | 115.00 | 108.50 | 108.50 | 1,081,820 |
2023-02-03 | 112.10 | 112.10 | 109.90 | 110.40 | 1,079,635 |
2023-02-02 | 107.60 | 112.10 | 107.60 | 111.60 | 2,212,763 |
2023-02-01 | 105.80 | 111.30 | 105.80 | 109.40 | 3,085,453 |
2023-01-31 | 112.20 | 112.20 | 107.30 | 108.40 | 3,554,580 |
2023-01-30 | 108.40 | 108.90 | 107.30 | 108.00 | 1,122,681 |
2023-01-27 | 108.70 | 109.50 | 107.80 | 109.50 | 1,331,693 |
2023-01-26 | 105.70 | 109.30 | 105.70 | 108.70 | 1,499,950 |
2023-01-25 | 108.10 | 109.00 | 106.70 | 107.90 | 1,395,877 |
2023-01-24 | 109.00 | 110.00 | 108.40 | 108.80 | 1,253,895 |
2023-01-23 | 109.20 | 109.50 | 107.40 | 107.90 | 1,073,363 |
2023-01-20 | 107.30 | 108.50 | 106.70 | 107.70 | 1,051,351 |
2023-01-19 | 110.00 | 110.00 | 106.70 | 106.90 | 2,013,175 |
2023-01-18 | 105.90 | 109.80 | 105.90 | 108.70 | 1,446,970 |
2023-01-17 | 106.80 | 109.00 | 106.80 | 107.80 | 1,067,041 |
2023-01-16 | 107.00 | 110.40 | 107.00 | 108.10 | 1,378,023 |
2023-01-13 | 103.70 | 109.50 | 103.70 | 108.70 | 2,463,945 |
2023-01-12 | 104.80 | 105.00 | 103.20 | 104.00 | 1,816,207 |
2023-01-11 | 107.90 | 107.90 | 103.80 | 103.80 | 1,243,399 |
2023-01-10 | 103.90 | 105.50 | 102.90 | 104.80 | 1,797,117 |
2023-01-09 | 109.00 | 109.00 | 104.80 | 104.80 | 1,487,569 |
2023-01-06 | 103.00 | 105.60 | 103.00 | 105.00 | 2,227,331 |
2023-01-05 | 103.10 | 105.50 | 103.10 | 104.50 | 823,083 |
2023-01-04 | 102.00 | 105.10 | 102.00 | 104.20 | 1,572,363 |
2023-01-03 | 101.00 | 105.50 | 101.00 | 102.80 | 1,700,218 |
2023-01-02 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
2022-12-30 | 104.10 | 104.10 | 100.90 | 101.00 | 608,261 |
2022-12-29 | 104.80 | 104.80 | 101.00 | 103.00 | 1,258,168 |
2022-12-28 | 104.80 | 104.80 | 101.90 | 102.40 | 897,212 |
2022-12-27 | 101.30 | 101.30 | 101.30 | 101.30 | 0 |
2022-12-26 | 101.30 | 101.30 | 101.30 | 101.30 | 0 |
2022-12-23 | 96.20 | 101.90 | 96.20 | 101.30 | 781,122 |
2022-12-22 | 103.40 | 104.90 | 100.70 | 100.70 | 1,545,215 |
2022-12-21 | 100.80 | 103.40 | 100.80 | 101.60 | 901,496 |
2022-12-20 | 99.20 | 102.60 | 98.10 | 100.50 | 1,287,092 |
2022-12-19 | 102.00 | 104.50 | 98.20 | 102.40 | 1,029,306 |
2022-12-16 | 97.15 | 98.30 | 95.50 | 98.10 | 2,948,061 |
2022-12-15 | 99.45 | 99.45 | 96.65 | 97.15 | 841,758 |
2022-12-14 | 96.55 | 98.35 | 95.35 | 98.35 | 1,357,286 |
2022-12-13 | 102.00 | 102.00 | 96.40 | 97.20 | 1,374,070 |
2022-12-12 | 96.95 | 97.55 | 95.60 | 97.15 | 996,497 |
2022-12-09 | 94.75 | 96.25 | 94.50 | 96.00 | 1,095,639 |
2022-12-08 | 99.20 | 99.20 | 94.15 | 95.00 | 1,232,034 |
2022-12-07 | 101.90 | 101.90 | 97.85 | 97.85 | 1,081,968 |
2022-12-06 | 98.00 | 103.60 | 98.00 | 100.90 | 1,290,313 |
2022-12-05 | 101.00 | 105.70 | 101.00 | 102.90 | 819,164 |
2022-12-02 | 104.10 | 104.90 | 103.30 | 104.00 | 871,136 |
2022-12-01 | 102.10 | 104.70 | 102.10 | 104.10 | 2,136,727 |
2022-11-30 | 102.00 | 104.20 | 100.00 | 102.10 | 1,760,259 |
2022-11-29 | 102.10 | 103.30 | 101.10 | 102.50 | 1,050,375 |
2022-11-28 | 105.40 | 105.70 | 101.80 | 102.50 | 2,463,193 |
2022-11-25 | 101.50 | 105.30 | 101.50 | 104.90 | 993,740 |
2022-11-24 | 107.00 | 107.00 | 103.40 | 103.40 | 2,821,918 |
2022-11-23 | 98.00 | 104.20 | 98.00 | 104.20 | 1,137,966 |
2022-11-22 | 102.00 | 102.90 | 100.50 | 101.80 | 3,141,708 |
2022-11-21 | 98.75 | 101.40 | 96.95 | 100.70 | 1,683,142 |
2022-11-18 | 97.65 | 98.85 | 97.25 | 98.25 | 6,687,509 |
2022-11-17 | 93.90 | 98.15 | 93.15 | 97.00 | 5,327,292 |
2022-11-16 | 96.95 | 96.95 | 94.60 | 95.75 | 2,578,341 |
2022-11-15 | 95.25 | 95.65 | 91.60 | 95.00 | 3,308,328 |
2022-11-14 | 94.95 | 95.55 | 93.15 | 95.20 | 2,756,041 |
2022-11-11 | 93.35 | 96.05 | 91.80 | 95.05 | 4,376,500 |
2022-11-10 | 94.60 | 96.05 | 89.55 | 93.55 | 3,997,586 |
2022-11-09 | 108.00 | 113.20 | 94.90 | 96.30 | 4,166,940 |
2022-11-08 | 110.00 | 110.00 | 105.30 | 106.90 | 643,467 |
2022-11-07 | 103.70 | 108.00 | 103.70 | 106.00 | 3,388,380 |
2022-11-04 | 105.00 | 105.20 | 102.50 | 104.50 | 887,047 |
2022-11-03 | 106.10 | 107.80 | 101.40 | 103.60 | 2,069,228 |
2022-11-02 | 106.50 | 108.40 | 106.50 | 107.70 | 2,157,361 |
2022-11-01 | 106.60 | 109.00 | 105.60 | 107.40 | 1,371,583 |
2022-10-31 | 105.00 | 106.80 | 103.50 | 105.20 | 1,486,924 |
2022-10-28 | 106.00 | 106.00 | 103.00 | 103.40 | 521,403 |
2022-10-27 | 109.50 | 109.70 | 104.90 | 105.30 | 1,759,626 |
2022-10-26 | 108.00 | 108.50 | 104.10 | 108.50 | 1,499,068 |
2022-10-25 | 107.80 | 109.20 | 103.00 | 109.10 | 2,867,938 |
2022-10-24 | 110.00 | 111.10 | 105.50 | 106.30 | 789,766 |
2022-10-21 | 107.00 | 109.90 | 107.00 | 108.90 | 2,604,283 |
2022-10-20 | 104.90 | 109.30 | 104.90 | 109.30 | 1,743,492 |
2022-10-19 | 108.10 | 108.50 | 105.30 | 106.70 | 810,882 |
2022-10-18 | 109.40 | 109.90 | 106.50 | 106.50 | 874,199 |
2022-10-17 | 106.80 | 109.00 | 105.50 | 108.40 | 2,251,889 |
2022-10-14 | 106.30 | 108.30 | 104.20 | 106.30 | 956,272 |
2022-10-13 | 100.40 | 107.60 | 100.40 | 105.30 | 1,891,174 |
2022-10-12 | 101.20 | 108.10 | 101.20 | 103.70 | 2,024,700 |
2022-10-11 | 110.00 | 110.00 | 105.60 | 107.00 | 825,619 |
2022-10-10 | 102.00 | 109.40 | 102.00 | 107.20 | 4,108,234 |
2022-10-07 | 110.00 | 110.60 | 107.10 | 108.90 | 1,326,025 |
2022-10-06 | 112.60 | 112.60 | 107.20 | 108.50 | 1,085,685 |
2022-10-05 | 107.40 | 108.40 | 105.90 | 108.40 | 696,289 |
2022-10-04 | 106.40 | 108.80 | 106.20 | 107.90 | 1,134,602 |
2022-10-03 | 100.00 | 106.70 | 100.00 | 106.50 | 1,516,529 |
2022-09-30 | 103.50 | 106.70 | 103.50 | 105.20 | 1,089,252 |
2022-09-29 | 110.00 | 110.00 | 103.10 | 104.60 | 1,485,381 |
2022-09-28 | 107.00 | 110.80 | 105.10 | 108.20 | 3,103,419 |
2022-09-27 | 118.50 | 119.40 | 110.60 | 110.60 | 1,453,033 |
2022-09-26 | 114.00 | 120.80 | 114.00 | 117.50 | 1,931,762 |
2022-09-23 | 115.00 | 120.20 | 115.00 | 118.90 | 1,300,548 |
2022-09-22 | 124.00 | 124.00 | 119.00 | 119.00 | 2,210,469 |
2022-09-21 | 123.10 | 124.90 | 120.40 | 122.70 | 1,378,793 |
2022-09-20 | 124.20 | 128.70 | 120.00 | 120.70 | 1,879,768 |
2022-09-19 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2022-09-16 | 112.00 | 125.00 | 112.00 | 125.00 | 9,109,668 |
2022-09-15 | 120.10 | 124.00 | 116.30 | 118.50 | 1,641,615 |
2022-09-14 | 117.40 | 126.20 | 117.40 | 122.60 | 4,813,830 |
2022-09-13 | 122.00 | 126.10 | 122.00 | 123.50 | 1,466,014 |
2022-09-12 | 122.00 | 126.40 | 120.80 | 125.00 | 3,644,402 |
2022-09-09 | 125.00 | 125.00 | 118.60 | 120.50 | 712,288 |
2022-09-08 | 115.50 | 119.40 | 115.50 | 119.40 | 1,319,385 |
2022-09-07 | 118.50 | 118.60 | 115.40 | 118.20 | 949,022 |
2022-09-06 | 123.40 | 123.40 | 116.80 | 117.10 | 1,389,401 |
2022-09-05 | 118.50 | 118.90 | 115.00 | 115.40 | 930,600 |
2022-09-02 | 114.30 | 122.30 | 114.10 | 119.80 | 4,939,572 |
2022-09-01 | 114.30 | 119.20 | 114.20 | 118.50 | 1,338,335 |
2022-08-31 | 113.70 | 115.10 | 112.80 | 115.10 | 5,412,479 |
2022-08-30 | 112.00 | 114.20 | 111.70 | 112.90 | 2,180,224 |
2022-08-29 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
2022-08-26 | 110.00 | 113.00 | 110.00 | 112.50 | 1,802,633 |
2022-08-25 | 110.00 | 113.10 | 110.00 | 110.70 | 1,088,854 |
2022-08-24 | 108.00 | 109.90 | 108.00 | 109.50 | 2,638,926 |
2022-08-23 | 105.30 | 110.90 | 105.30 | 109.90 | 1,117,682 |
2022-08-22 | 108.40 | 109.60 | 107.60 | 109.00 | 3,179,169 |
2022-08-19 | 114.00 | 114.00 | 107.40 | 108.10 | 6,685,367 |
2022-08-18 | 113.50 | 116.00 | 107.60 | 111.50 | 2,277,171 |
2022-08-17 | 113.60 | 118.30 | 113.10 | 113.10 | 2,302,019 |
2022-08-16 | 128.90 | 130.30 | 107.20 | 114.20 | 9,407,096 |
2022-08-15 | 128.60 | 129.40 | 125.00 | 128.90 | 6,219,769 |
2022-08-12 | 130.00 | 130.50 | 126.80 | 128.40 | 2,005,122 |
2022-08-11 | 131.00 | 135.00 | 129.40 | 129.50 | 1,468,697 |
2022-08-10 | 135.20 | 136.60 | 133.30 | 134.70 | 940,930 |
2022-08-09 | 136.80 | 137.30 | 134.50 | 135.20 | 859,416 |
2022-08-08 | 132.10 | 137.90 | 132.10 | 135.50 | 551,717 |
2022-08-05 | 135.00 | 137.70 | 133.10 | 134.70 | 732,558 |
2022-08-04 | 131.90 | 135.60 | 131.60 | 133.00 | 1,407,534 |
2022-08-03 | 135.00 | 135.00 | 130.30 | 133.70 | 1,956,111 |
2022-08-02 | 132.50 | 133.50 | 128.40 | 131.00 | 2,155,575 |
2022-08-01 | 128.10 | 134.00 | 128.00 | 133.00 | 855,712 |
2022-07-29 | 131.40 | 134.30 | 129.90 | 133.50 | 1,503,152 |
2022-07-28 | 129.50 | 134.80 | 128.80 | 131.40 | 923,908 |
2022-07-27 | 130.00 | 133.00 | 128.70 | 130.50 | 727,389 |
2022-07-26 | 132.50 | 132.80 | 129.40 | 130.00 | 884,960 |
2022-07-25 | 126.00 | 133.00 | 126.00 | 130.50 | 3,887,897 |
2022-07-22 | 136.00 | 136.00 | 129.70 | 131.00 | 784,383 |
2022-07-21 | 129.00 | 135.20 | 127.40 | 133.00 | 2,098,451 |
2022-07-20 | 132.00 | 136.80 | 132.00 | 135.00 | 2,224,973 |
2022-07-19 | 129.60 | 134.30 | 127.10 | 134.30 | 1,175,189 |
2022-07-18 | 136.70 | 137.00 | 126.60 | 131.50 | 1,595,903 |
2022-07-15 | 132.00 | 136.00 | 124.60 | 130.00 | 3,185,243 |
2022-07-14 | 132.00 | 132.00 | 124.60 | 126.00 | 1,272,016 |
2022-07-13 | 130.00 | 130.00 | 125.50 | 128.20 | 1,265,499 |
2022-07-12 | 124.90 | 127.50 | 122.20 | 126.90 | 973,910 |
2022-07-11 | 125.00 | 126.10 | 123.50 | 125.00 | 6,004,770 |
2022-07-08 | 122.40 | 127.40 | 122.40 | 126.00 | 773,739 |
2022-07-07 | 126.60 | 129.40 | 125.90 | 127.40 | 589,810 |
2022-07-06 | 125.00 | 127.90 | 122.20 | 125.50 | 1,350,923 |
2022-07-05 | 134.00 | 134.00 | 123.40 | 124.80 | 1,361,270 |
2022-07-04 | 127.10 | 131.20 | 127.10 | 130.40 | 712,450 |
2022-07-01 | 127.50 | 130.10 | 127.40 | 129.60 | 1,174,076 |
2022-06-30 | 121.50 | 131.50 | 121.40 | 127.50 | 1,851,838 |
2022-06-29 | 138.20 | 138.20 | 129.50 | 131.00 | 1,387,924 |
2022-06-28 | 136.00 | 137.50 | 134.00 | 134.40 | 1,486,089 |
2022-06-27 | 130.70 | 136.50 | 130.70 | 136.00 | 4,266,679 |
2022-06-24 | 138.50 | 138.90 | 132.00 | 133.70 | 1,597,894 |
2022-06-23 | 133.00 | 137.20 | 132.60 | 135.30 | 2,309,323 |
2022-06-22 | 130.70 | 139.50 | 130.60 | 139.50 | 3,194,778 |
2022-06-21 | 135.10 | 136.40 | 130.50 | 132.40 | 6,564,323 |
2022-06-20 | 134.00 | 137.40 | 131.10 | 136.00 | 5,838,768 |
2022-06-17 | 137.10 | 138.90 | 133.30 | 133.30 | 5,224,765 |
2022-06-16 | 139.00 | 139.00 | 133.10 | 134.20 | 2,917,833 |
2022-06-15 | 140.00 | 140.80 | 135.50 | 137.60 | 1,089,463 |
2022-06-14 | 134.10 | 136.30 | 133.80 | 134.70 | 2,069,417 |
2022-06-13 | 133.10 | 135.10 | 129.50 | 132.80 | 1,129,874 |
2022-06-10 | 134.30 | 135.50 | 133.30 | 133.90 | 2,353,983 |
2022-06-09 | 136.00 | 137.20 | 133.90 | 135.00 | 1,011,442 |
2022-06-08 | 137.60 | 138.60 | 136.10 | 136.70 | 924,337 |
2022-06-07 | 137.00 | 138.50 | 133.60 | 138.30 | 1,832,966 |
2022-06-06 | 139.50 | 143.60 | 134.90 | 136.00 | 1,461,285 |
2022-06-03 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
2022-06-02 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
2022-06-01 | 136.70 | 138.20 | 135.40 | 137.00 | 1,499,259 |
2022-05-31 | 139.00 | 139.00 | 132.20 | 136.50 | 2,464,134 |
2022-05-30 | 133.50 | 135.10 | 129.10 | 133.30 | 1,975,957 |
2022-05-27 | 130.50 | 142.50 | 129.50 | 134.40 | 6,858,168 |
2022-05-26 | 124.00 | 138.00 | 114.00 | 129.80 | 14,725,611 |
2022-05-25 | 116.00 | 119.40 | 114.20 | 119.40 | 3,668,207 |
2022-05-24 | 106.90 | 116.70 | 106.90 | 115.70 | 6,664,012 |
2022-05-23 | 110.00 | 116.50 | 110.00 | 115.50 | 2,989,648 |
2022-05-20 | 112.50 | 113.20 | 110.90 | 112.70 | 836,233 |
2022-05-19 | 111.70 | 112.50 | 106.70 | 110.00 | 801,370 |
2022-05-18 | 107.90 | 113.80 | 107.90 | 113.10 | 1,132,406 |
2022-05-17 | 113.00 | 113.50 | 111.30 | 112.60 | 707,596 |
2022-05-16 | 113.00 | 113.00 | 109.60 | 112.10 | 544,861 |
2022-05-13 | 104.00 | 111.30 | 104.00 | 111.30 | 623,280 |
2022-05-12 | 102.00 | 109.20 | 102.00 | 108.80 | 1,009,969 |
2022-05-11 | 108.00 | 112.30 | 107.70 | 109.90 | 1,168,103 |
2022-05-10 | 108.10 | 110.00 | 107.80 | 108.20 | 636,915 |
2022-05-09 | 113.00 | 113.00 | 107.30 | 109.20 | 764,309 |
2022-05-06 | 105.00 | 111.10 | 105.00 | 110.30 | 2,742,200 |
2022-05-05 | 111.90 | 112.60 | 109.10 | 109.30 | 1,379,151 |
2022-05-04 | 112.70 | 113.60 | 109.90 | 111.00 | 884,923 |
2022-05-03 | 110.90 | 115.40 | 110.90 | 113.20 | 2,422,953 |
2022-05-02 | 112.80 | 112.80 | 112.80 | 112.80 | 0 |
2022-04-29 | 115.00 | 115.00 | 111.00 | 112.80 | 792,461 |
2022-04-28 | 109.60 | 113.70 | 109.60 | 113.50 | 638,912 |
2022-04-27 | 117.00 | 117.00 | 111.20 | 112.10 | 784,588 |
2022-04-26 | 100.80 | 113.60 | 100.80 | 111.20 | 1,387,462 |
2022-04-25 | 112.40 | 112.40 | 109.70 | 111.10 | 703,977 |
2022-04-22 | 114.20 | 115.30 | 112.80 | 113.40 | 1,316,512 |
2022-04-21 | 117.00 | 117.30 | 115.10 | 115.20 | 734,426 |
2022-04-20 | 117.00 | 117.00 | 114.90 | 116.00 | 788,291 |
2022-04-19 | 111.00 | 116.00 | 111.00 | 115.90 | 2,136,545 |
2022-04-18 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-04-15 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
2022-04-14 | 113.40 | 115.60 | 111.20 | 115.00 | 1,001,971 |
2022-04-13 | 116.80 | 116.80 | 113.60 | 115.20 | 2,133,281 |
2022-04-12 | 117.00 | 117.00 | 114.30 | 115.00 | 828,666 |
2022-04-11 | 116.00 | 116.00 | 114.00 | 116.00 | 563,727 |
2022-04-08 | 113.60 | 116.40 | 113.60 | 114.20 | 500,382 |
2022-04-07 | 116.30 | 116.80 | 114.00 | 114.50 | 717,126 |
2022-04-06 | 116.00 | 116.00 | 113.10 | 115.20 | 901,550 |
2022-04-05 | 114.00 | 115.50 | 112.10 | 114.90 | 1,323,199 |
2022-04-04 | 112.10 | 113.00 | 111.00 | 112.00 | 1,185,406 |
2022-04-01 | 111.80 | 113.00 | 111.00 | 112.10 | 1,875,921 |
2022-03-31 | 114.10 | 115.40 | 110.70 | 112.30 | 1,084,072 |
2022-03-30 | 108.00 | 114.90 | 108.00 | 113.10 | 1,370,466 |
2022-03-29 | 109.10 | 112.30 | 108.80 | 112.00 | 903,737 |
2022-03-28 | 112.00 | 112.00 | 108.10 | 109.50 | 926,442 |
2022-03-25 | 110.00 | 110.00 | 106.70 | 107.30 | 1,139,255 |
2022-03-24 | 102.00 | 107.60 | 102.00 | 107.00 | 693,151 |
2022-03-23 | 102.00 | 108.00 | 102.00 | 107.20 | 899,324 |
2022-03-22 | 102.00 | 107.50 | 102.00 | 106.60 | 582,163 |
2022-03-21 | 103.00 | 109.30 | 102.50 | 105.00 | 1,272,230 |
2022-03-18 | 105.00 | 107.00 | 104.30 | 106.30 | 2,248,313 |
2022-03-17 | 103.40 | 107.20 | 103.40 | 105.50 | 1,081,096 |
2022-03-16 | 100.50 | 106.50 | 100.40 | 105.00 | 2,616,286 |
2022-03-15 | 103.10 | 105.10 | 101.20 | 104.60 | 637,839 |
2022-03-14 | 100.20 | 105.80 | 100.20 | 103.60 | 880,458 |
2022-03-11 | 105.00 | 105.00 | 101.40 | 103.00 | 1,044,846 |
2022-03-10 | 95.00 | 101.90 | 95.00 | 100.20 | 1,019,055 |
2022-03-09 | 90.35 | 99.65 | 90.35 | 99.60 | 1,847,261 |
2022-03-08 | 84.25 | 91.85 | 84.25 | 90.35 | 1,586,604 |
2022-03-07 | 97.00 | 97.00 | 83.95 | 88.55 | 2,117,183 |
2022-03-04 | 93.70 | 94.75 | 91.35 | 92.00 | 1,331,271 |
2022-03-03 | 96.00 | 98.70 | 93.50 | 94.60 | 1,894,326 |
2022-03-02 | 101.00 | 101.00 | 95.25 | 98.10 | 1,371,193 |
2022-03-01 | 101.20 | 101.90 | 97.40 | 97.40 | 1,618,794 |
2022-02-28 | 98.85 | 101.00 | 98.05 | 100.20 | 1,333,766 |
2022-02-25 | 105.00 | 105.00 | 99.60 | 101.80 | 1,501,097 |
2022-02-24 | 99.35 | 101.10 | 97.75 | 99.00 | 1,613,666 |
2022-02-23 | 106.00 | 106.00 | 101.60 | 102.40 | 1,056,750 |
2022-02-22 | 102.70 | 104.40 | 100.90 | 103.40 | 1,018,145 |
2022-02-21 | 101.00 | 105.00 | 101.00 | 104.00 | 886,844 |
2022-02-18 | 101.00 | 106.90 | 101.00 | 104.70 | 1,272,787 |
2022-02-17 | 108.10 | 108.10 | 104.10 | 106.20 | 1,703,172 |
2022-02-16 | 102.30 | 105.60 | 102.20 | 103.20 | 1,019,365 |
2022-02-15 | 101.00 | 105.50 | 101.00 | 104.90 | 788,699 |
2022-02-14 | 104.00 | 104.20 | 102.20 | 103.30 | 650,651 |
2022-02-11 | 101.50 | 106.90 | 101.50 | 105.00 | 679,729 |
2022-02-10 | 105.00 | 107.20 | 104.60 | 106.90 | 1,048,586 |
2022-02-09 | 105.00 | 105.50 | 103.00 | 104.90 | 1,523,034 |
2022-02-08 | 102.00 | 103.50 | 101.20 | 101.50 | 336,182 |
2022-02-07 | 105.00 | 105.00 | 101.00 | 101.50 | 795,837 |
2022-02-04 | 103.80 | 103.80 | 100.80 | 101.30 | 1,208,235 |
2022-02-03 | 103.10 | 104.00 | 101.90 | 102.70 | 879,624 |
2022-02-02 | 107.60 | 107.60 | 102.90 | 103.20 | 907,603 |
2022-02-01 | 100.00 | 104.60 | 100.00 | 103.20 | 3,763,137 |
2022-01-31 | 100.60 | 102.00 | 100.60 | 101.10 | 1,430,321 |
2022-01-28 | 106.80 | 106.80 | 101.30 | 101.70 | 2,438,815 |
2022-01-27 | 100.00 | 104.50 | 100.00 | 104.50 | 1,187,738 |
2022-01-26 | 101.00 | 104.90 | 101.00 | 104.50 | 1,370,896 |
2022-01-25 | 106.80 | 106.80 | 100.90 | 103.30 | 1,708,079 |
2022-01-24 | 102.20 | 106.50 | 101.00 | 102.10 | 1,515,970 |
2022-01-21 | 103.10 | 105.50 | 102.30 | 105.00 | 1,332,023 |
2022-01-20 | 100.20 | 106.80 | 100.20 | 104.00 | 2,175,285 |
2022-01-19 | 103.00 | 103.30 | 100.40 | 103.30 | 1,430,691 |
2022-01-18 | 103.00 | 103.00 | 100.70 | 101.80 | 788,512 |
2022-01-17 | 103.00 | 103.00 | 100.80 | 102.30 | 778,088 |
2022-01-14 | 103.70 | 103.70 | 100.80 | 102.00 | 647,494 |
2022-01-13 | 101.00 | 103.80 | 101.00 | 103.30 | 899,324 |
2022-01-12 | 103.50 | 103.50 | 101.70 | 102.10 | 895,481 |
2022-01-11 | 106.80 | 106.80 | 99.75 | 102.30 | 1,696,875 |
2022-01-10 | 102.00 | 104.20 | 99.85 | 101.00 | 1,739,200 |
2022-01-07 | 100.00 | 101.50 | 99.50 | 101.50 | 1,104,963 |
2022-01-06 | 97.00 | 102.70 | 97.00 | 100.60 | 1,500,121 |
2022-01-05 | 106.50 | 106.50 | 101.70 | 102.50 | 1,277,736 |
2022-01-04 | 106.80 | 106.80 | 103.10 | 103.80 | 2,439,925 |
2022-01-03 | 102.20 | 102.20 | 102.20 | 102.20 | 0 |
2021-12-31 | 102.50 | 103.40 | 100.90 | 102.20 | 577,311 |
2021-12-30 | 107.80 | 107.80 | 101.70 | 102.50 | 762,606 |
2021-12-29 | 105.40 | 105.40 | 103.40 | 104.40 | 872,888 |
2021-12-28 | 103.70 | 103.70 | 103.70 | 103.70 | 0 |
2021-12-27 | 103.70 | 103.70 | 103.70 | 103.70 | 0 |
2021-12-24 | 101.70 | 105.10 | 101.70 | 103.70 | 516,340 |
2021-12-23 | 103.00 | 106.20 | 102.80 | 104.40 | 1,160,151 |
2021-12-22 | 98.35 | 102.60 | 98.35 | 102.60 | 5,592,105 |
2021-12-21 | 104.30 | 104.30 | 100.20 | 101.30 | 1,302,516 |
2021-12-20 | 102.50 | 105.00 | 102.50 | 103.20 | 974,210 |
2021-12-17 | 103.10 | 106.20 | 103.10 | 104.40 | 4,760,575 |
2021-12-16 | 104.20 | 105.50 | 102.50 | 103.40 | 2,411,769 |
2021-12-15 | 104.20 | 104.80 | 102.40 | 103.00 | 2,700,897 |
2021-12-14 | 101.90 | 105.00 | 101.60 | 104.00 | 3,514,127 |
2021-12-13 | 103.60 | 103.80 | 101.70 | 101.80 | 1,830,608 |
2021-12-10 | 95.80 | 104.50 | 95.80 | 101.60 | 3,095,842 |
2021-12-09 | 99.05 | 102.00 | 95.00 | 95.90 | 3,188,787 |
2021-12-08 | 102.60 | 106.00 | 100.00 | 101.70 | 3,668,560 |
2021-12-07 | 105.70 | 110.70 | 105.30 | 105.70 | 10,898,248 |
2021-12-06 | 95.60 | 105.50 | 94.75 | 105.50 | 18,135,791 |
2021-12-03 | 94.40 | 95.80 | 93.00 | 93.15 | 1,976,027 |
2021-12-02 | 90.50 | 98.25 | 90.50 | 93.60 | 955,437,502 |
2021-12-01 | 93.65 | 97.45 | 93.00 | 95.25 | 1,786,505 |
2021-11-30 | 96.90 | 97.50 | 92.70 | 93.00 | 2,953,723 |
2021-11-29 | 105.70 | 105.70 | 98.40 | 98.45 | 1,824,519 |
2021-11-26 | 99.55 | 103.20 | 97.80 | 102.90 | 3,822,888 |
2021-11-25 | 102.20 | 102.80 | 100.90 | 102.40 | 2,007,000 |
2021-11-24 | 101.40 | 102.50 | 101.20 | 101.70 | 1,294,296 |
2021-11-23 | 101.80 | 102.10 | 101.30 | 101.70 | 996,974 |
2021-11-22 | 101.50 | 102.50 | 100.80 | 102.10 | 2,078,805 |
2021-11-19 | 102.60 | 102.60 | 100.30 | 101.60 | 2,277,820 |
2021-11-18 | 99.90 | 102.40 | 99.75 | 102.40 | 1,967,763 |
2021-11-17 | 100.60 | 101.30 | 100.20 | 100.70 | 1,608,201 |
2021-11-16 | 101.20 | 102.50 | 100.30 | 100.80 | 1,770,770 |
2021-11-15 | 98.00 | 101.80 | 98.00 | 101.60 | 845,902 |
2021-11-12 | 101.90 | 102.00 | 100.50 | 101.20 | 2,504,724 |
2021-11-11 | 98.00 | 102.50 | 98.00 | 101.80 | 1,594,013 |
2021-11-10 | 101.00 | 101.80 | 100.50 | 101.00 | 6,879,875 |
2021-11-09 | 99.50 | 102.00 | 99.40 | 101.00 | 4,541,954 |
2021-11-08 | 103.00 | 103.00 | 101.70 | 102.30 | 1,355,816 |
2021-11-05 | 102.00 | 103.20 | 101.70 | 102.80 | 2,131,750 |
2021-11-04 | 102.00 | 104.00 | 101.70 | 102.50 | 1,526,566 |
2021-11-03 | 101.80 | 103.40 | 100.70 | 101.80 | 4,757,875 |
2021-11-02 | 101.20 | 102.00 | 100.90 | 101.40 | 3,760,543 |
2021-11-01 | 102.90 | 102.90 | 100.60 | 101.20 | 2,613,908 |
2021-10-29 | 100.00 | 102.50 | 100.00 | 100.80 | 3,350,087 |
2021-10-28 | 95.40 | 102.50 | 93.95 | 102.00 | 3,373,772 |
2021-10-27 | 100.00 | 102.70 | 99.00 | 100.50 | 7,387,246 |
2021-10-26 | 92.05 | 96.35 | 92.05 | 96.15 | 2,459,722 |
2021-10-25 | 88.90 | 93.80 | 88.90 | 93.40 | 1,682,890 |
2021-10-22 | 88.85 | 91.35 | 88.85 | 90.70 | 1,597,255 |
2021-10-21 | 92.05 | 93.00 | 88.55 | 90.60 | 5,616,070 |
2021-10-20 | 88.55 | 90.10 | 88.00 | 89.90 | 2,042,653 |
2021-10-19 | 88.95 | 90.20 | 88.25 | 89.45 | 1,386,242 |
2021-10-18 | 90.25 | 93.50 | 89.15 | 89.50 | 1,445,345 |
2021-10-15 | 91.05 | 93.55 | 91.05 | 92.60 | 2,358,803 |
2021-10-14 | 90.75 | 91.50 | 89.70 | 91.05 | 1,534,623 |
2021-10-13 | 92.00 | 92.00 | 87.80 | 90.75 | 2,806,031 |
2021-10-12 | 87.65 | 89.40 | 87.65 | 88.85 | 4,921,154 |
2021-10-11 | 84.00 | 89.70 | 84.00 | 89.30 | 1,132,218 |
2021-10-08 | 90.75 | 90.75 | 86.70 | 89.50 | 1,310,823 |
2021-10-07 | 88.00 | 89.25 | 87.50 | 88.95 | 3,301,361 |
2021-10-06 | 85.00 | 89.00 | 85.00 | 87.20 | 3,435,279 |
2021-10-05 | 88.00 | 89.65 | 87.20 | 88.80 | 1,439,777 |
2021-10-04 | 90.00 | 91.10 | 87.40 | 87.55 | 2,917,562 |
2021-10-01 | 87.90 | 90.35 | 86.85 | 90.00 | 2,088,020 |
2021-09-30 | 87.80 | 89.15 | 86.15 | 88.95 | 2,932,808 |
2021-09-29 | 92.00 | 92.00 | 86.90 | 87.50 | 1,314,392 |
2021-09-28 | 90.00 | 92.65 | 88.70 | 89.10 | 1,676,506 |
2021-09-27 | 92.65 | 94.30 | 91.25 | 93.85 | 1,739,165 |
2021-09-24 | 88.65 | 92.95 | 88.65 | 91.75 | 1,385,710 |
2021-09-23 | 89.70 | 91.80 | 89.70 | 90.95 | 1,036,979 |
2021-09-22 | 84.00 | 90.10 | 84.00 | 89.45 | 1,271,573 |
2021-09-21 | 88.10 | 90.65 | 86.90 | 89.50 | 2,149,453 |
2021-09-20 | 86.20 | 86.80 | 82.55 | 86.15 | 1,282,243 |
2021-09-17 | 84.00 | 87.80 | 84.00 | 86.20 | 3,131,386 |
2021-09-16 | 84.00 | 86.20 | 84.00 | 85.75 | 2,340,117 |
2021-09-15 | 85.00 | 86.65 | 83.40 | 84.95 | 1,678,446 |
2021-09-14 | 86.00 | 89.80 | 86.00 | 86.55 | 1,607,466 |
2021-09-13 | 86.00 | 90.15 | 86.00 | 89.30 | 2,183,535 |
2021-09-10 | 91.65 | 91.65 | 86.50 | 86.50 | 1,187,041 |
2021-09-09 | 87.00 | 89.15 | 86.15 | 88.10 | 1,501,024 |
2021-09-08 | 87.50 | 89.45 | 87.30 | 87.70 | 2,429,356 |
2021-09-07 | 87.80 | 90.55 | 87.80 | 89.75 | 1,921,262 |
2021-09-06 | 95.00 | 95.00 | 88.35 | 90.00 | 777,723 |
2021-09-03 | 91.80 | 91.80 | 88.95 | 89.00 | 1,531,227 |
2021-09-02 | 89.00 | 90.85 | 89.00 | 90.10 | 1,079,690 |
2021-09-01 | 89.00 | 91.50 | 89.00 | 90.00 | 2,476,469 |
2021-08-31 | 92.80 | 92.80 | 88.55 | 90.25 | 1,964,206 |
2021-08-30 | 90.10 | 90.10 | 90.10 | 90.10 | 0 |
2021-08-27 | 91.50 | 91.50 | 89.00 | 90.10 | 1,190,854 |
2021-08-26 | 92.20 | 92.20 | 89.10 | 89.80 | 1,321,534 |
2021-08-25 | 92.10 | 92.70 | 91.15 | 91.15 | 1,379,824 |
2021-08-24 | 92.10 | 92.10 | 89.90 | 91.55 | 3,550,634 |
2021-08-23 | 87.00 | 92.05 | 87.00 | 89.85 | 1,016,639 |
2021-08-20 | 91.00 | 91.00 | 88.45 | 90.00 | 1,188,324 |
2021-08-19 | 90.60 | 91.10 | 89.35 | 89.60 | 1,856,055 |
2021-08-18 | 90.40 | 92.00 | 89.55 | 91.75 | 1,385,721 |
2021-08-17 | 89.55 | 90.65 | 89.25 | 89.60 | 1,503,193 |
2021-08-16 | 90.40 | 90.85 | 89.15 | 90.55 | 1,337,699 |
2021-08-13 | 88.50 | 90.70 | 88.50 | 90.40 | 1,448,731 |
2021-08-12 | 91.00 | 91.10 | 89.55 | 90.05 | 3,073,581 |
2021-08-11 | 92.00 | 92.50 | 89.70 | 90.00 | 2,312,744 |
2021-08-10 | 90.40 | 92.30 | 89.70 | 91.60 | 2,260,648 |
2021-08-09 | 90.00 | 91.60 | 89.20 | 91.30 | 2,104,569 |
2021-08-06 | 88.50 | 90.65 | 88.35 | 90.05 | 2,245,682 |
2021-08-05 | 84.70 | 89.00 | 84.70 | 88.85 | 3,754,616 |
2021-08-04 | 85.50 | 86.40 | 84.75 | 86.00 | 3,473,474 |
2021-08-03 | 85.00 | 86.05 | 84.00 | 85.45 | 4,095,282 |
2021-08-02 | 82.20 | 87.05 | 82.20 | 85.00 | 4,556,497 |
2021-07-30 | 79.10 | 82.95 | 79.10 | 82.90 | 4,448,933 |
2021-07-29 | 83.20 | 83.95 | 79.80 | 81.90 | 4,519,468 |
2021-07-28 | 85.00 | 88.80 | 82.45 | 83.00 | 7,284,740 |
2021-07-27 | 84.40 | 87.75 | 82.40 | 84.25 | 9,009,722 |
2021-07-26 | 80.75 | 84.90 | 80.00 | 84.40 | 2,600,167 |
2021-07-23 | 85.00 | 85.00 | 81.95 | 82.15 | 2,581,225 |
2021-07-22 | 85.00 | 87.00 | 81.30 | 82.00 | 14,052,796 |
2021-07-21 | 79.20 | 79.95 | 74.55 | 79.55 | 2,324,633 |
2021-07-20 | 75.30 | 75.50 | 72.40 | 73.85 | 5,594,025 |
2021-07-19 | 77.00 | 77.00 | 73.00 | 73.60 | 2,490,502 |
2021-07-16 | 83.00 | 83.00 | 77.00 | 77.60 | 1,876,559 |
2021-07-15 | 81.05 | 81.10 | 78.75 | 80.15 | 1,580,232 |
2021-07-14 | 85.45 | 85.45 | 80.35 | 80.75 | 2,672,652 |
2021-07-13 | 85.90 | 85.90 | 82.95 | 83.00 | 1,522,350 |
2021-07-12 | 87.20 | 87.20 | 82.45 | 83.95 | 1,577,422 |
2021-07-09 | 83.30 | 85.35 | 83.00 | 85.10 | 1,114,593 |
2021-07-08 | 83.30 | 84.35 | 82.05 | 83.35 | 4,964,823 |
2021-07-07 | 82.00 | 87.70 | 82.00 | 84.35 | 3,838,633 |
2021-07-06 | 88.30 | 88.85 | 85.60 | 86.25 | 3,823,188 |
2021-07-05 | 85.00 | 89.50 | 85.00 | 87.85 | 2,244,070 |
2021-07-02 | 88.25 | 90.15 | 84.90 | 85.40 | 3,244,513 |
2021-07-01 | 82.70 | 88.35 | 82.35 | 87.40 | 4,262,884 |
2021-06-30 | 82.00 | 82.75 | 80.20 | 81.90 | 2,760,264 |
2021-06-29 | 82.10 | 83.65 | 80.55 | 81.10 | 2,621,077 |
2021-06-28 | 83.95 | 83.95 | 81.85 | 82.10 | 1,795,762 |
2021-06-25 | 83.00 | 83.85 | 82.00 | 83.85 | 1,162,569 |
2021-06-24 | 81.00 | 83.95 | 81.00 | 82.95 | 2,293,491 |
2021-06-23 | 80.00 | 83.30 | 80.00 | 83.25 | 1,179,604 |
2021-06-22 | 81.10 | 83.50 | 80.80 | 82.80 | 1,715,302 |
2021-06-21 | 78.00 | 81.50 | 78.00 | 81.20 | 3,806,668 |
2021-06-18 | 83.00 | 83.00 | 81.05 | 81.05 | 4,304,112 |
2021-06-17 | 77.95 | 82.90 | 77.95 | 82.40 | 4,447,379 |
2021-06-16 | 82.90 | 83.25 | 81.70 | 82.00 | 3,370,608 |
2021-06-15 | 81.45 | 82.40 | 81.10 | 82.40 | 3,038,347 |
2021-06-14 | 78.00 | 82.50 | 78.00 | 81.25 | 5,270,327 |
2021-06-11 | 82.50 | 82.50 | 80.95 | 82.20 | 1,574,213 |
2021-06-10 | 82.50 | 82.65 | 80.40 | 81.10 | 4,602,728 |
2021-06-09 | 82.50 | 83.70 | 81.50 | 82.20 | 1,422,217 |
2021-06-08 | 80.55 | 83.75 | 80.55 | 82.05 | 1,803,912 |
2021-06-07 | 78.00 | 82.75 | 78.00 | 81.75 | 4,551,932 |
2021-06-04 | 80.75 | 82.15 | 80.75 | 82.00 | 1,409,662 |
2021-06-03 | 81.50 | 82.45 | 81.35 | 81.85 | 1,738,748 |
2021-06-02 | 83.20 | 83.20 | 80.20 | 82.30 | 1,649,031 |
2021-06-01 | 85.00 | 85.00 | 80.00 | 80.45 | 2,939,180 |
2021-05-28 | 85.55 | 87.40 | 81.35 | 81.50 | 3,949,746 |
2021-05-27 | 86.05 | 88.05 | 84.95 | 86.00 | 5,553,335 |
2021-05-26 | 87.00 | 87.00 | 84.95 | 85.50 | 1,977,462 |
2021-05-25 | 85.45 | 86.90 | 85.35 | 85.55 | 1,895,241 |
2021-05-24 | 83.00 | 85.95 | 81.70 | 85.55 | 2,137,833 |
2021-05-21 | 81.25 | 84.00 | 81.25 | 83.50 | 2,159,671 |
2021-05-20 | 82.30 | 83.75 | 81.75 | 82.50 | 3,907,481 |
2021-05-19 | 79.50 | 83.10 | 79.50 | 82.60 | 3,304,969 |
2021-05-18 | 81.20 | 83.85 | 80.65 | 82.10 | 2,127,452 |
2021-05-17 | 79.95 | 81.20 | 78.10 | 80.50 | 4,708,022 |
2021-05-14 | 78.50 | 79.70 | 77.50 | 79.35 | 4,490,409 |
2021-05-13 | 76.65 | 78.50 | 74.00 | 77.95 | 3,688,841 |
2021-05-12 | 77.00 | 77.65 | 74.30 | 76.65 | 4,533,968 |
2021-05-11 | 74.35 | 75.10 | 72.50 | 74.00 | 7,547,015 |
2021-05-10 | 75.00 | 75.00 | 72.10 | 73.45 | 3,555,095 |
2021-05-07 | 72.80 | 75.15 | 72.50 | 74.60 | 2,673,824 |
2021-05-06 | 75.00 | 76.00 | 72.65 | 73.10 | 2,904,303 |
2021-05-05 | 75.20 | 75.45 | 73.40 | 74.70 | 3,427,135 |
2021-05-04 | 74.35 | 76.65 | 73.75 | 74.10 | 7,562,617 |
2021-04-30 | 75.55 | 77.20 | 73.90 | 74.30 | 3,963,955 |
2021-04-29 | 77.80 | 77.80 | 72.05 | 74.80 | 6,855,960 |
2021-04-28 | 85.45 | 85.45 | 76.65 | 77.25 | 4,421,897 |
2021-04-27 | 88.30 | 88.30 | 83.05 | 83.60 | 4,312,271 |
2021-04-26 | 89.65 | 90.30 | 85.30 | 86.70 | 3,710,139 |
2021-04-23 | 99.85 | 101.30 | 88.55 | 88.90 | 9,041,156 |
2021-04-22 | 87.50 | 87.50 | 82.05 | 85.10 | 2,377,017 |
2021-04-21 | 83.10 | 85.75 | 81.60 | 84.00 | 2,581,820 |
2021-04-20 | 90.00 | 90.00 | 82.25 | 83.65 | 3,934,282 |
2021-04-19 | 89.10 | 92.15 | 89.00 | 89.05 | 2,752,032 |
2021-04-16 | 91.40 | 91.90 | 89.35 | 89.45 | 1,109,663 |
2021-04-15 | 93.00 | 94.35 | 90.40 | 91.00 | 1,161,896 |
2021-04-14 | 93.65 | 95.10 | 88.10 | 93.05 | 2,602,718 |
2021-04-13 | 89.20 | 90.95 | 86.75 | 90.25 | 2,172,245 |
2021-04-12 | 99.00 | 99.00 | 88.30 | 89.50 | 2,020,867 |
2021-04-09 | 97.40 | 97.85 | 93.70 | 94.60 | 1,433,078 |
2021-04-08 | 100.00 | 100.00 | 96.60 | 97.15 | 2,184,575 |
2021-04-07 | 97.00 | 99.00 | 95.95 | 97.15 | 1,976,227 |
2021-04-06 | 92.85 | 96.30 | 92.60 | 94.90 | 2,510,320 |
2021-04-01 | 90.25 | 93.30 | 89.60 | 91.10 | 2,346,576 |
2021-03-31 | 92.65 | 92.85 | 90.45 | 92.05 | 3,424,205 |
2021-03-30 | 90.95 | 92.40 | 89.25 | 91.50 | 2,648,018 |
2021-03-29 | 87.25 | 92.70 | 87.20 | 89.90 | 1,659,315 |
2021-03-26 | 89.30 | 93.40 | 88.55 | 92.25 | 4,259,984 |
2021-03-25 | 93.00 | 93.00 | 85.70 | 88.00 | 2,929,509 |
2021-03-24 | 95.10 | 95.10 | 88.00 | 89.35 | 2,539,034 |
2021-03-23 | 90.55 | 92.95 | 89.75 | 90.60 | 2,168,648 |
2021-03-22 | 92.65 | 93.10 | 90.50 | 90.50 | 2,838,576 |
2021-03-19 | 89.90 | 94.25 | 89.90 | 92.40 | 5,210,784 |
2021-03-18 | 93.00 | 93.85 | 91.45 | 92.80 | 1,974,767 |
2021-03-17 | 95.20 | 95.25 | 92.50 | 92.60 | 1,572,566 |
2021-03-16 | 93.70 | 95.85 | 92.75 | 93.50 | 1,943,375 |
2021-03-15 | 93.50 | 95.50 | 93.25 | 93.40 | 2,432,139 |
2021-03-12 | 93.00 | 93.90 | 91.35 | 93.50 | 5,248,819 |
2021-03-11 | 94.05 | 94.05 | 90.25 | 91.65 | 1,892,658 |
2021-03-10 | 92.10 | 94.05 | 90.60 | 91.45 | 4,984,864 |
2021-03-09 | 91.35 | 92.70 | 89.30 | 92.00 | 2,372,595 |
2021-03-08 | 90.70 | 91.05 | 88.25 | 90.20 | 2,541,931 |
2021-03-05 | 89.20 | 94.70 | 89.05 | 90.00 | 3,378,590 |
2021-03-04 | 91.10 | 94.25 | 88.95 | 90.00 | 3,404,400 |
2021-03-03 | 88.35 | 92.40 | 86.20 | 91.10 | 3,280,068 |
2021-03-02 | 88.85 | 89.50 | 84.50 | 85.35 | 2,781,386 |
2021-03-01 | 92.15 | 92.15 | 87.85 | 88.55 | 3,262,037 |
2021-02-26 | 88.00 | 91.90 | 84.45 | 90.00 | 5,796,813 |
2021-02-25 | 90.00 | 90.20 | 86.55 | 87.25 | 2,695,108 |
2021-02-24 | 85.00 | 89.25 | 85.00 | 86.65 | 3,787,344 |
2021-02-23 | 88.40 | 91.65 | 85.80 | 87.00 | 10,711,433 |
2021-02-22 | 86.70 | 87.40 | 81.65 | 87.20 | 2,472,194 |
2021-02-19 | 83.00 | 85.00 | 83.00 | 83.70 | 1,354,333 |
2021-02-18 | 82.00 | 84.00 | 82.00 | 83.60 | 1,359,252 |
2021-02-17 | 80.00 | 84.10 | 80.00 | 83.00 | 2,054,362 |
2021-02-16 | 87.10 | 87.10 | 82.45 | 82.60 | 1,590,666 |
2021-02-15 | 78.55 | 84.80 | 78.55 | 83.65 | 3,010,894 |
2021-02-12 | 75.00 | 78.70 | 75.00 | 77.95 | 4,359,736 |
2021-02-11 | 78.80 | 78.95 | 75.55 | 77.85 | 2,065,964 |
2021-02-10 | 81.90 | 82.40 | 77.75 | 78.65 | 2,636,534 |
2021-02-09 | 82.50 | 82.90 | 79.40 | 80.90 | 2,311,144 |
2021-02-08 | 89.00 | 89.00 | 80.55 | 82.50 | 3,931,162 |
2021-02-05 | 79.60 | 87.45 | 79.10 | 84.90 | 7,012,763 |
2021-02-04 | 77.95 | 78.40 | 76.20 | 78.30 | 4,064,937 |
2021-02-03 | 74.45 | 77.05 | 74.45 | 76.15 | 2,807,402 |
2021-02-02 | 73.80 | 73.95 | 72.00 | 73.95 | 2,069,633 |
2021-02-01 | 73.45 | 74.00 | 71.15 | 71.80 | 1,757,864 |
2021-01-29 | 73.20 | 73.65 | 71.50 | 71.75 | 3,023,130 |
2021-01-28 | 71.80 | 73.60 | 69.50 | 73.40 | 2,182,733 |
2021-01-27 | 73.70 | 74.10 | 71.00 | 71.60 | 3,055,546 |
2021-01-26 | 70.05 | 73.75 | 70.05 | 73.00 | 2,388,075 |
2021-01-25 | 76.00 | 76.00 | 71.35 | 72.60 | 2,818,864 |
2021-01-22 | 75.10 | 75.20 | 72.75 | 73.80 | 2,941,020 |
2021-01-21 | 79.45 | 79.45 | 74.90 | 74.90 | 1,635,113 |
2021-01-20 | 75.30 | 76.55 | 74.30 | 75.95 | 1,614,048 |
2021-01-19 | 75.00 | 75.60 | 74.30 | 74.70 | 2,649,905 |
2021-01-18 | 77.60 | 77.60 | 73.30 | 74.80 | 1,261,073 |
2021-01-15 | 80.00 | 80.00 | 74.30 | 74.80 | 3,147,659 |
2021-01-14 | 80.00 | 80.00 | 76.20 | 77.20 | 2,917,468 |
2021-01-13 | 77.60 | 77.60 | 74.40 | 75.80 | 3,442,067 |
2021-01-12 | 77.05 | 77.60 | 76.50 | 77.00 | 2,798,751 |
2021-01-11 | 79.90 | 80.20 | 75.50 | 76.80 | 3,199,184 |
2021-01-08 | 80.00 | 81.00 | 78.65 | 79.85 | 5,012,743 |
2021-01-07 | 72.00 | 80.15 | 69.70 | 79.30 | 7,700,874 |
2021-01-06 | 71.10 | 71.50 | 68.35 | 70.45 | 3,164,403 |
2021-01-05 | 66.50 | 71.25 | 66.50 | 70.35 | 3,115,746 |
2021-01-04 | 76.05 | 76.05 | 67.15 | 67.80 | 5,333,974 |
2020-12-31 | 76.50 | 77.50 | 73.95 | 74.00 | 1,331,463 |
2020-12-30 | 75.55 | 75.55 | 73.55 | 74.00 | 2,033,605 |
2020-12-29 | 73.50 | 75.30 | 72.95 | 73.95 | 2,836,412 |
2020-12-24 | 72.00 | 73.30 | 71.80 | 72.50 | 774,575 |
2020-12-23 | 71.10 | 71.10 | 69.80 | 71.00 | 2,246,962 |
2020-12-22 | 67.50 | 70.15 | 66.55 | 70.00 | 2,143,814 |
2020-12-21 | 69.00 | 69.20 | 63.55 | 67.05 | 7,922,370 |
2020-12-18 | 72.65 | 73.40 | 70.10 | 72.60 | 7,500,510 |
2020-12-17 | 70.00 | 71.90 | 68.40 | 71.25 | 4,359,059 |
2020-12-16 | 68.90 | 72.30 | 67.90 | 69.15 | 3,586,597 |
2020-12-15 | 64.40 | 69.70 | 64.40 | 69.55 | 4,403,835 |
2020-12-14 | 64.80 | 68.70 | 64.80 | 66.95 | 2,282,356 |
2020-12-11 | 67.75 | 67.75 | 63.45 | 64.75 | 5,119,182 |
2020-12-10 | 69.00 | 71.25 | 63.35 | 66.25 | 6,541,696 |
2020-12-09 | 68.00 | 69.65 | 66.60 | 68.95 | 4,373,577 |
2020-12-08 | 69.00 | 70.25 | 66.65 | 67.35 | 3,453,069 |
2020-12-07 | 71.00 | 71.00 | 67.50 | 69.25 | 3,979,711 |
2020-12-04 | 68.70 | 70.15 | 67.80 | 69.65 | 4,155,450 |
2020-12-03 | 66.00 | 67.80 | 64.55 | 67.50 | 2,851,891 |
2020-12-02 | 61.90 | 66.25 | 61.80 | 65.50 | 3,636,013 |
2020-12-01 | 62.00 | 62.20 | 59.75 | 61.85 | 3,052,179 |
2020-11-30 | 60.50 | 62.70 | 60.50 | 60.50 | 3,621,792 |
2020-11-27 | 64.00 | 64.10 | 61.45 | 62.80 | 5,672,587 |
2020-11-26 | 66.00 | 66.00 | 62.55 | 63.45 | 3,536,114 |
2020-11-25 | 63.60 | 64.45 | 62.50 | 63.15 | 3,257,585 |
2020-11-24 | 63.40 | 65.30 | 63.15 | 63.70 | 2,972,302 |
2020-11-23 | 62.50 | 63.20 | 60.95 | 61.95 | 2,760,905 |
2020-11-20 | 62.70 | 63.10 | 61.30 | 61.35 | 2,199,606 |
2020-11-19 | 63.50 | 63.70 | 61.50 | 61.50 | 2,211,740 |
2020-11-18 | 63.20 | 63.40 | 60.55 | 63.00 | 2,442,485 |
2020-11-17 | 62.50 | 62.90 | 59.60 | 60.50 | 3,529,126 |
2020-11-16 | 59.70 | 62.10 | 59.70 | 61.55 | 3,160,687 |
2020-11-13 | 58.75 | 59.50 | 57.65 | 58.50 | 2,439,922 |
2020-11-12 | 58.10 | 60.25 | 57.15 | 58.95 | 4,407,522 |
2020-11-11 | 60.25 | 60.30 | 56.40 | 58.10 | 3,815,851 |
2020-11-10 | 55.00 | 61.85 | 53.35 | 58.60 | 6,727,628 |
2020-11-09 | 47.50 | 54.25 | 46.68 | 53.15 | 7,542,811 |
2020-11-06 | 44.44 | 47.08 | 44.44 | 45.20 | 2,878,722 |
2020-11-05 | 44.10 | 45.08 | 43.42 | 44.48 | 2,803,651 |
2020-11-04 | 41.36 | 43.92 | 40.80 | 43.92 | 5,567,491 |
2020-11-03 | 41.12 | 41.78 | 40.62 | 41.36 | 1,707,613 |
2020-11-02 | 41.20 | 41.56 | 38.48 | 40.72 | 3,934,119 |
2020-10-30 | 41.50 | 41.78 | 40.62 | 41.02 | 2,692,547 |
2020-10-29 | 43.86 | 44.32 | 41.38 | 41.74 | 3,171,925 |
2020-10-28 | 48.32 | 48.32 | 42.74 | 43.46 | 3,654,671 |
2020-10-27 | 48.88 | 49.12 | 45.70 | 46.96 | 3,135,059 |
2020-10-26 | 50.10 | 50.90 | 48.02 | 48.34 | 2,631,735 |
2020-10-23 | 50.00 | 51.65 | 50.00 | 51.65 | 1,770,463 |
2020-10-22 | 49.20 | 50.15 | 48.10 | 50.00 | 1,703,490 |
2020-10-21 | 48.26 | 49.22 | 47.64 | 48.74 | 1,177,236 |
2020-10-20 | 50.00 | 50.00 | 47.30 | 48.16 | 2,727,012 |
2020-10-16 | 48.90 | 49.72 | 47.40 | 48.76 | 2,416,534 |
2020-10-15 | 48.64 | 48.68 | 44.54 | 46.90 | 2,868,749 |
2020-10-14 | 52.85 | 53.90 | 47.04 | 48.38 | 8,563,387 |
2020-10-13 | 52.40 | 54.05 | 51.15 | 53.00 | 5,894,359 |
2020-10-12 | 53.00 | 53.00 | 49.02 | 52.45 | 4,290,846 |
2020-10-09 | 49.80 | 51.15 | 47.40 | 51.15 | 5,724,934 |
2020-10-08 | 47.26 | 48.50 | 46.54 | 47.60 | 4,387,085 |
2020-10-07 | 42.16 | 46.50 | 42.16 | 46.00 | 4,043,958 |
2020-10-06 | 40.64 | 41.98 | 39.98 | 41.50 | 1,252,216 |
2020-10-05 | 39.86 | 40.68 | 39.60 | 39.90 | 1,337,941 |
2020-10-02 | 39.20 | 39.86 | 38.84 | 39.72 | 1,674,987 |
2020-10-01 | 39.00 | 39.60 | 37.70 | 39.60 | 1,999,542 |
2020-09-30 | 38.70 | 38.70 | 37.00 | 38.08 | 2,223,661 |
2020-09-29 | 40.98 | 40.98 | 38.12 | 38.72 | 1,925,456 |
2020-09-28 | 38.96 | 40.20 | 37.82 | 40.06 | 1,413,215 |
2020-09-25 | 39.48 | 39.48 | 36.70 | 38.30 | 2,038,941 |
2020-09-24 | 38.50 | 38.50 | 36.66 | 37.28 | 4,315,016 |
2020-09-23 | 39.22 | 39.48 | 38.18 | 38.30 | 3,079,826 |
2020-09-22 | 37.50 | 38.96 | 36.70 | 38.58 | 4,104,367 |
2020-09-21 | 42.76 | 44.80 | 35.90 | 37.48 | 6,654,856 |
2020-09-18 | 45.30 | 45.30 | 41.80 | 42.70 | 4,829,895 |
2020-09-17 | 42.60 | 43.90 | 42.22 | 43.60 | 2,070,327 |
2020-09-16 | 42.20 | 43.52 | 41.68 | 43.00 | 2,550,325 |
2020-09-15 | 43.74 | 46.00 | 42.28 | 42.28 | 4,412,714 |
2020-09-14 | 44.18 | 44.18 | 40.80 | 40.90 | 3,046,020 |
2020-09-11 | 44.00 | 44.00 | 42.00 | 43.02 | 2,748,889 |
2020-09-10 | 43.46 | 43.70 | 41.16 | 43.33 | 14,726,955 |
2020-09-09 | 46.06 | 46.12 | 43.10 | 43.33 | 5,444,612 |
2020-09-08 | 49.00 | 50.50 | 43.66 | 46.18 | 6,567,438 |
2020-09-07 | 41.50 | 52.00 | 41.50 | 50.00 | 10,039,992 |
2020-09-04 | 41.84 | 41.84 | 39.40 | 39.68 | 1,728,193 |
2020-09-03 | 41.90 | 42.76 | 41.00 | 41.29 | 1,724,908 |
2020-09-02 | 41.16 | 42.22 | 40.60 | 41.16 | 1,325,115 |
2020-09-01 | 42.38 | 44.04 | 40.44 | 41.58 | 3,154,031 |
2020-08-28 | 41.64 | 43.94 | 41.64 | 43.86 | 1,783,076 |
2020-08-27 | 42.00 | 42.36 | 41.50 | 42.27 | 1,585,367 |
2020-08-26 | 40.74 | 42.24 | 40.74 | 41.62 | 2,003,592 |
2020-08-25 | 40.10 | 42.30 | 40.10 | 40.96 | 1,830,575 |
2020-08-24 | 40.20 | 40.54 | 38.16 | 40.04 | 3,406,000 |
2020-08-21 | 38.00 | 40.22 | 37.78 | 40.02 | 2,495,528 |
2020-08-20 | 38.60 | 39.00 | 37.20 | 38.02 | 2,069,463 |
2020-08-19 | 40.00 | 40.44 | 39.24 | 39.95 | 2,218,878 |
2020-08-18 | 42.88 | 42.88 | 38.64 | 39.39 | 2,654,051 |
2020-08-17 | 40.00 | 41.18 | 39.00 | 40.74 | 1,969,265 |
2020-08-14 | 41.78 | 41.78 | 39.94 | 40.08 | 7,431,786 |
2020-08-13 | 45.16 | 45.50 | 41.18 | 41.64 | 4,821,421 |
2020-08-12 | 43.80 | 46.52 | 43.80 | 45.63 | 5,625,457 |
2020-08-11 | 42.20 | 44.14 | 40.60 | 44.03 | 7,467,813 |
2020-08-10 | 41.50 | 42.68 | 40.10 | 40.95 | 4,950,481 |
2020-08-07 | 37.58 | 39.48 | 37.44 | 38.66 | 2,871,191 |
2020-08-06 | 39.00 | 39.30 | 37.14 | 37.12 | 2,923,563 |
2020-08-05 | 36.44 | 39.00 | 36.38 | 38.73 | 4,286,480 |
2020-08-04 | 35.30 | 36.42 | 34.60 | 35.93 | 3,980,841 |
2020-08-03 | 35.02 | 36.10 | 33.52 | 34.15 | 5,538,990 |
2020-07-31 | 34.40 | 35.00 | 33.44 | 34.52 | 4,243,848 |
2020-07-30 | 34.00 | 34.30 | 33.20 | 33.13 | 1,152,020 |
2020-07-29 | 33.00 | 34.02 | 32.26 | 33.13 | 3,065,366 |
2020-07-28 | 32.50 | 34.00 | 31.50 | 32.94 | 1,932,876 |
2020-07-27 | 32.50 | 33.56 | 31.00 | 31.74 | 2,567,906 |
2020-07-24 | 32.68 | 32.90 | 31.68 | 32.04 | 1,340,676 |
2020-07-23 | 32.98 | 34.64 | 32.50 | 32.98 | 2,513,543 |
2020-07-22 | 33.10 | 35.00 | 32.22 | 33.34 | 3,842,425 |
2020-07-21 | 34.98 | 34.98 | 33.18 | 33.42 | 2,298,082 |
2020-07-20 | 33.62 | 39.00 | 33.00 | 35.21 | 2,279,009 |
2020-07-17 | 32.50 | 35.92 | 31.70 | 35.21 | 5,132,498 |
2020-07-16 | 34.76 | 34.76 | 32.44 | 32.79 | 2,560,915 |
2020-07-15 | 34.76 | 35.22 | 33.68 | 34.47 | 1,582,656 |
2020-07-14 | 36.00 | 37.70 | 34.48 | 34.57 | 2,300,879 |
2020-07-13 | 38.58 | 38.58 | 36.20 | 36.72 | 4,951,206 |
2020-07-10 | 38.00 | 38.62 | 36.08 | 36.60 | 4,821,097 |
2020-07-09 | 38.14 | 39.56 | 36.86 | 37.32 | 5,825,830 |
2020-07-08 | 46.00 | 46.88 | 37.80 | 37.91 | 10,625,908 |
2020-07-07 | 49.48 | 49.48 | 47.44 | 49.11 | 1,350,161 |
2020-07-06 | 51.80 | 52.30 | 48.84 | 49.58 | 1,193,953 |
2020-07-03 | 50.90 | 50.90 | 49.10 | 49.83 | 997,862 |
2020-07-02 | 50.00 | 51.65 | 49.12 | 49.28 | 2,560,331 |
2020-07-01 | 53.85 | 53.85 | 49.26 | 49.75 | 1,415,262 |
2020-06-30 | 53.90 | 54.25 | 50.00 | 51.65 | 1,471,562 |
2020-06-29 | 49.00 | 51.20 | 49.00 | 49.18 | 797,082 |
2020-06-26 | 49.44 | 50.45 | 48.78 | 48.91 | 1,287,012 |
2020-06-25 | 51.50 | 51.50 | 48.18 | 51.15 | 2,209,089 |
2020-06-24 | 53.00 | 54.15 | 51.25 | 53.75 | 1,610,111 |
2020-06-23 | 56.15 | 56.65 | 53.35 | 53.75 | 2,148,042 |
2020-06-22 | 55.20 | 56.85 | 52.05 | 55.78 | 2,537,771 |
2020-06-19 | 56.95 | 56.95 | 54.45 | 56.23 | 1,237,425 |
2020-06-18 | 55.75 | 56.70 | 54.30 | 56.23 | 1,464,125 |
2020-06-17 | 60.45 | 60.45 | 54.70 | 57.33 | 831,232 |
2020-06-16 | 59.95 | 60.25 | 56.85 | 57.33 | 2,048,971 |
2020-06-15 | 54.80 | 56.85 | 52.95 | 56.05 | 1,834,756 |
2020-06-12 | 53.10 | 56.60 | 51.00 | 55.18 | 3,585,169 |
2020-06-11 | 57.20 | 57.40 | 52.85 | 53.30 | 3,113,570 |
2020-06-10 | 61.50 | 63.30 | 59.00 | 59.45 | 3,516,673 |
2020-06-09 | 64.20 | 64.20 | 58.65 | 61.28 | 2,842,140 |
2020-06-08 | 63.80 | 67.45 | 63.50 | 63.65 | 2,693,608 |
2020-06-05 | 62.05 | 64.30 | 61.35 | 63.90 | 2,468,189 |
2020-06-04 | 60.05 | 62.95 | 59.40 | 60.63 | 2,121,911 |
2020-06-03 | 59.00 | 61.50 | 58.05 | 60.13 | 3,330,146 |
2020-06-02 | 57.00 | 59.50 | 57.00 | 58.40 | 1,738,915 |
2020-06-01 | 56.30 | 58.00 | 55.30 | 57.53 | 2,521,896 |
2020-05-29 | 59.40 | 59.40 | 55.10 | 59.30 | 2,840,885 |
2020-05-28 | 60.75 | 62.60 | 57.70 | 59.30 | 3,004,245 |
2020-05-27 | 56.55 | 59.15 | 55.35 | 56.85 | 3,182,586 |
2020-05-26 | 57.10 | 57.50 | 55.05 | 56.85 | 2,864,772 |
2020-05-22 | 55.70 | 55.80 | 52.50 | 56.13 | 1,155,138 |
2020-05-21 | 54.50 | 56.70 | 53.60 | 56.13 | 1,529,968 |
2020-05-20 | 57.35 | 57.35 | 52.25 | 55.28 | 2,240,556 |
2020-05-19 | 53.65 | 56.25 | 53.00 | 53.70 | 2,103,281 |
2020-05-18 | 49.38 | 54.45 | 49.38 | 48.77 | 2,023,314 |
2020-05-15 | 48.90 | 50.40 | 45.64 | 48.77 | 4,778,928 |
2020-05-14 | 52.65 | 52.65 | 43.24 | 46.87 | 6,529,229 |
2020-05-13 | 57.00 | 58.10 | 54.25 | 54.95 | 4,203,692 |
2020-05-12 | 60.70 | 61.30 | 58.80 | 59.13 | 2,099,576 |
2020-05-11 | 61.95 | 63.80 | 61.00 | 61.28 | 2,724,586 |
2020-05-07 | 61.35 | 63.70 | 61.35 | 62.53 | 2,397,433 |
2020-05-06 | 60.30 | 62.60 | 59.85 | 61.58 | 2,576,164 |
2020-05-05 | 62.70 | 64.35 | 61.85 | 63.15 | 1,932,492 |
2020-05-04 | 62.85 | 63.00 | 59.45 | 61.65 | 2,348,863 |
2020-05-01 | 65.00 | 65.65 | 61.85 | 63.15 | 1,698,654 |
2020-04-30 | 69.80 | 72.80 | 64.75 | 68.68 | 2,061,519 |
2020-04-29 | 65.00 | 68.70 | 63.55 | 68.68 | 1,675,657 |
2020-04-28 | 62.45 | 64.30 | 61.30 | 61.58 | 1,380,893 |
2020-04-27 | 62.40 | 63.10 | 61.40 | 61.58 | 3,052,046 |
2020-04-24 | 63.00 | 63.05 | 59.75 | 61.43 | 11,602,367 |
2020-04-23 | 58.80 | 60.00 | 52.75 | 59.38 | 4,938,056 |
2020-04-22 | 59.30 | 60.85 | 56.75 | 59.00 | 1,335,383 |
2020-04-21 | 61.00 | 61.65 | 57.05 | 59.00 | 2,525,596 |
2020-04-20 | 63.00 | 65.30 | 62.00 | 62.65 | 2,232,782 |
2020-04-17 | 66.00 | 66.50 | 60.35 | 63.78 | 7,304,513 |
2020-04-16 | 64.00 | 65.70 | 61.15 | 63.25 | 2,972,104 |
2020-04-15 | 72.00 | 72.35 | 62.00 | 62.30 | 7,934,774 |
2020-04-14 | 69.10 | 74.15 | 67.65 | 68.28 | 1,947,103 |
2020-04-09 | 65.55 | 68.80 | 64.70 | 68.28 | 3,148,273 |
2020-04-08 | 61.85 | 69.00 | 60.80 | 64.95 | 3,214,971 |
2020-04-07 | 59.85 | 64.50 | 59.85 | 57.08 | 2,753,665 |
2020-04-06 | 55.90 | 57.85 | 53.40 | 52.03 | 1,455,399 |
2020-04-03 | 50.00 | 51.50 | 49.40 | 47.50 | 1,337,651 |
2020-04-03 | 50.00 | 53.40 | 47.74 | 52.03 | 5,011,439 |
2020-04-02 | 52.00 | 52.00 | 46.00 | 47.50 | 2,781,221 |
2020-04-02 | 52.00 | 52.00 | 46.00 | 50.10 | 1,451,080 |
2020-04-01 | 49.86 | 50.40 | 47.98 | 49.76 | 4,742,859 |
2020-04-01 | 49.86 | 50.40 | 47.98 | 50.48 | 2,066,160 |
2020-03-31 | 51.50 | 51.50 | 49.14 | 48.51 | 4,163,077 |
2020-03-30 | 49.00 | 49.34 | 45.84 | 47.90 | 2,570,234 |
2020-03-27 | 52.85 | 54.45 | 45.80 | 47.90 | 2,598,671 |
2020-03-26 | 51.35 | 52.40 | 48.90 | 51.35 | 3,792,874 |
2020-03-25 | 52.25 | 57.50 | 49.38 | 51.13 | 3,569,534 |
2020-03-24 | 42.00 | 46.06 | 41.88 | 40.40 | 3,709,592 |
2020-03-23 | 38.88 | 41.16 | 34.84 | 37.94 | 4,451,026 |
2020-03-20 | 37.02 | 45.70 | 36.66 | 39.83 | 4,845,771 |
2020-03-19 | 28.82 | 33.26 | 26.98 | 28.17 | 3,767,267 |
2020-03-18 | 29.28 | 30.54 | 27.14 | 28.17 | 1,522,940 |
2020-03-17 | 40.86 | 40.86 | 25.00 | 40.12 | 18,699,720 |
2020-03-16 | 76.00 | 76.00 | 31.14 | 75.95 | 4,444,149 |
2020-03-13 | 86.90 | 86.90 | 78.80 | 84.68 | 2,588,552 |
2020-03-12 | 96.85 | 96.85 | 86.20 | 102.25 | 2,357,971 |
2020-03-11 | 103.70 | 108.70 | 100.80 | 103.00 | 3,688,124 |
2020-03-10 | 96.30 | 102.60 | 95.00 | 94.55 | 4,880,617 |
2020-03-09 | 90.50 | 95.50 | 90.50 | 100.10 | 3,582,102 |
2020-03-06 | 104.10 | 104.90 | 99.40 | 100.10 | 3,735,791 |
2020-03-05 | 118.00 | 118.00 | 105.60 | 115.75 | 1,995,675 |
2020-03-04 | 116.10 | 118.40 | 114.90 | 117.20 | 7,054,723 |
2020-03-03 | 117.20 | 118.80 | 116.60 | 116.25 | 861,386 |
2020-03-02 | 120.10 | 120.70 | 113.70 | 117.70 | 1,951,503 |
2020-02-28 | 117.60 | 120.00 | 113.90 | 120.35 | 6,235,697 |
2020-02-27 | 123.10 | 123.10 | 118.20 | 124.35 | 1,133,548 |
2020-02-26 | 130.40 | 130.40 | 121.40 | 127.50 | 1,559,877 |
2020-02-25 | 126.30 | 129.80 | 126.30 | 127.50 | 1,536,046 |
2020-02-24 | 129.90 | 130.10 | 127.40 | 132.85 | 1,190,821 |
2020-02-21 | 131.80 | 133.40 | 131.40 | 132.85 | 1,001,079 |
2020-02-20 | 129.90 | 133.70 | 129.90 | 132.50 | 1,136,793 |
2020-02-19 | 133.30 | 134.20 | 130.40 | 132.90 | 1,143,279 |
2020-02-18 | 130.50 | 133.70 | 130.30 | 133.20 | 1,964,051 |
2020-02-17 | 127.80 | 131.70 | 127.80 | 130.80 | 1,153,332 |
2020-02-14 | 131.90 | 132.50 | 129.60 | 130.50 | 2,900,728 |
2020-02-13 | 127.60 | 129.50 | 127.30 | 129.40 | 1,034,410 |
2020-02-12 | 127.10 | 129.50 | 124.80 | 128.65 | 1,377,262 |
2020-02-11 | 125.00 | 131.60 | 124.70 | 127.80 | 3,125,860 |
2020-02-10 | 119.60 | 124.40 | 119.60 | 124.15 | 2,924,643 |
2020-02-07 | 125.00 | 125.00 | 121.00 | 122.30 | 1,134,751 |
2020-02-06 | 125.50 | 126.30 | 121.80 | 122.95 | 1,340,262 |
2020-02-05 | 123.10 | 126.30 | 123.10 | 125.85 | 1,503,486 |
2020-02-04 | 120.00 | 125.20 | 119.10 | 125.10 | 1,551,984 |
2020-02-03 | 125.00 | 125.00 | 117.70 | 118.45 | 4,400,525 |
2020-01-31 | 126.70 | 126.70 | 123.80 | 125.15 | 751,236 |
2020-01-30 | 125.10 | 126.50 | 122.60 | 125.15 | 782,928 |
2020-01-29 | 126.70 | 126.70 | 123.30 | 124.85 | 1,173,366 |
2020-01-28 | 126.70 | 126.70 | 122.40 | 124.65 | 1,232,222 |
2020-01-27 | 126.00 | 126.70 | 123.90 | 124.35 | 989,808 |
2020-01-24 | 126.70 | 126.70 | 125.20 | 126.10 | 1,424,863 |
2020-01-23 | 126.70 | 126.70 | 124.70 | 125.80 | 1,085,813 |
2020-01-22 | 126.20 | 127.40 | 125.10 | 126.35 | 1,491,083 |
2020-01-21 | 124.00 | 128.00 | 124.00 | 127.30 | 908,322 |
2020-01-20 | 126.50 | 128.30 | 125.50 | 126.90 | 1,183,040 |
2020-01-17 | 125.50 | 126.70 | 124.60 | 126.55 | 1,235,787 |
2020-01-16 | 127.90 | 127.90 | 124.00 | 125.45 | 1,738,729 |
2020-01-15 | 127.60 | 128.20 | 123.80 | 125.10 | 1,630,919 |
2020-01-14 | 124.90 | 129.00 | 122.10 | 126.95 | 2,702,593 |
2020-01-13 | 123.50 | 123.50 | 121.50 | 123.00 | 967,386 |
2020-01-10 | 120.50 | 121.80 | 120.50 | 121.40 | 1,185,384 |
2020-01-09 | 120.90 | 120.90 | 118.10 | 120.70 | 1,164,554 |
2020-01-08 | 121.30 | 121.30 | 117.50 | 118.80 | 1,494,370 |
2020-01-07 | 124.70 | 125.00 | 122.00 | 122.20 | 1,537,046 |
2020-01-06 | 127.90 | 127.90 | 122.40 | 123.40 | 1,753,028 |
2020-01-03 | 124.30 | 126.70 | 124.30 | 126.10 | 909,626 |
2020-01-02 | 126.40 | 127.50 | 125.30 | 127.45 | 950,009 |
2019-12-31 | 128.10 | 128.10 | 125.40 | 125.45 | 343,222 |
2019-12-30 | 130.70 | 131.30 | 128.50 | 128.95 | 593,365 |
2019-12-27 | 129.00 | 130.90 | 128.10 | 130.35 | 782,669 |
2019-12-24 | 126.20 | 129.30 | 126.20 | 129.00 | 404,074 |
2019-12-23 | 126.10 | 128.30 | 125.60 | 127.40 | 911,103 |
2019-12-20 | 122.10 | 126.50 | 122.00 | 126.10 | 3,515,567 |
2019-12-19 | 120.10 | 124.10 | 120.10 | 122.90 | 2,604,986 |
2019-12-18 | 118.60 | 121.20 | 117.50 | 121.15 | 1,606,407 |
2019-12-17 | 125.20 | 125.30 | 118.10 | 119.25 | 3,415,690 |
2019-12-16 | 120.00 | 126.30 | 117.30 | 125.25 | 5,268,104 |
2019-12-13 | 116.40 | 122.80 | 116.40 | 118.50 | 2,696,147 |
2019-12-12 | 112.90 | 116.10 | 112.90 | 114.20 | 1,997,897 |
2019-12-11 | 117.80 | 117.80 | 111.80 | 113.80 | 2,747,508 |
2019-12-10 | 117.80 | 117.80 | 114.60 | 115.00 | 1,640,332 |
2019-12-09 | 117.80 | 117.80 | 113.20 | 116.55 | 2,038,164 |
2019-12-06 | 117.70 | 118.00 | 116.20 | 116.80 | 323,976 |
2019-12-05 | 115.70 | 116.90 | 115.60 | 116.35 | 490,868 |
2019-12-04 | 115.90 | 119.10 | 114.70 | 116.35 | 1,951,750 |
2019-12-03 | 119.10 | 119.50 | 117.50 | 118.70 | 5,432,043 |
2019-12-02 | 121.80 | 121.80 | 118.80 | 119.90 | 1,989,190 |
2019-11-29 | 121.50 | 122.80 | 120.40 | 121.00 | 877,832 |
2019-11-28 | 121.30 | 123.10 | 121.30 | 122.90 | 2,674,864 |
2019-11-27 | 121.10 | 124.30 | 121.10 | 122.65 | 2,558,747 |
2019-11-26 | 118.00 | 123.50 | 117.10 | 121.85 | 3,020,117 |
2019-11-25 | 118.90 | 118.90 | 115.80 | 116.85 | 2,028,683 |
2019-11-22 | 119.00 | 119.00 | 116.40 | 117.70 | 1,777,146 |
2019-11-21 | 116.40 | 118.00 | 115.90 | 117.65 | 2,838,910 |
2019-11-20 | 118.00 | 118.60 | 115.20 | 118.10 | 2,882,719 |
2019-11-19 | 117.30 | 119.40 | 116.00 | 118.15 | 2,808,990 |
2019-11-18 | 114.00 | 117.50 | 112.40 | 117.15 | 4,971,858 |
2019-11-15 | 104.80 | 115.00 | 104.80 | 114.25 | 8,742,940 |
2019-11-14 | 130.00 | 130.00 | 100.50 | 105.80 | 9,012,162 |
2019-11-13 | 129.10 | 129.30 | 127.60 | 128.95 | 740,227 |
2019-11-12 | 127.60 | 132.40 | 127.30 | 129.85 | 3,968,403 |
2019-11-11 | 127.00 | 128.20 | 125.90 | 127.95 | 1,118,806 |
2019-11-08 | 128.50 | 128.60 | 127.40 | 127.75 | 704,060 |
2019-11-07 | 127.40 | 131.00 | 124.80 | 127.60 | 1,944,817 |
2019-11-06 | 128.40 | 128.90 | 127.20 | 127.50 | 4,211,401 |
2019-11-05 | 125.50 | 128.40 | 125.50 | 127.90 | 2,871,021 |
2019-11-04 | 129.30 | 129.40 | 127.20 | 128.10 | 971,095 |
2019-11-01 | 128.80 | 130.30 | 128.00 | 128.35 | 1,139,554 |
2019-10-31 | 129.70 | 130.90 | 129.20 | 129.50 | 468,846 |
2019-10-30 | 129.20 | 130.70 | 128.00 | 130.40 | 1,491,597 |
2019-10-29 | 129.20 | 130.10 | 129.00 | 130.00 | 350,566 |
2019-10-28 | 128.90 | 130.10 | 128.10 | 130.00 | 1,095,805 |
2019-10-25 | 129.20 | 129.20 | 128.00 | 128.30 | 1,234,708 |
2019-10-24 | 128.20 | 129.50 | 127.70 | 128.00 | 943,867 |
2019-10-23 | 129.80 | 130.30 | 127.80 | 129.00 | 2,069,937 |
2019-10-22 | 132.80 | 132.80 | 128.90 | 129.50 | 2,296,796 |
2019-10-21 | 133.50 | 134.00 | 131.50 | 132.30 | 1,858,166 |
2019-10-18 | 132.50 | 135.90 | 132.50 | 133.90 | 2,348,323 |
2019-10-17 | 131.30 | 134.80 | 130.00 | 133.40 | 2,411,476 |
2019-10-16 | 128.50 | 131.10 | 128.50 | 130.80 | 2,183,576 |
2019-10-15 | 129.70 | 132.30 | 129.00 | 128.40 | 935,269 |
2019-10-14 | 131.00 | 131.00 | 126.30 | 128.40 | 2,817,110 |
2019-10-11 | 126.10 | 128.50 | 125.40 | 127.90 | 3,249,236 |
2019-10-10 | 126.90 | 126.90 | 123.80 | 125.85 | 1,073,309 |
2019-10-09 | 128.60 | 128.60 | 125.60 | 125.85 | 883,936 |
2019-10-08 | 127.70 | 128.20 | 126.30 | 127.10 | 789,590 |
2019-10-07 | 129.60 | 130.10 | 127.40 | 127.80 | 1,147,804 |
2019-10-04 | 129.40 | 129.70 | 126.70 | 128.70 | 1,440,651 |
2019-10-03 | 131.20 | 131.20 | 127.70 | 128.30 | 1,168,606 |
2019-10-02 | 135.10 | 135.80 | 130.20 | 136.50 | 1,131,430 |
2019-10-01 | 138.80 | 138.80 | 135.90 | 136.50 | 4,730,205 |
2019-09-30 | 136.90 | 138.70 | 136.00 | 137.90 | 1,178,051 |
2019-09-27 | 136.10 | 137.30 | 135.30 | 136.10 | 1,065,262 |
2019-09-26 | 134.00 | 135.90 | 132.90 | 135.05 | 1,250,776 |
2019-09-25 | 133.70 | 134.30 | 131.80 | 133.00 | 904,962 |
2019-09-24 | 133.10 | 136.80 | 133.10 | 133.40 | 2,053,272 |
2019-09-23 | 136.80 | 136.80 | 134.50 | 135.60 | 1,493,263 |
2019-09-20 | 129.20 | 135.50 | 129.20 | 135.25 | 3,769,325 |
2019-09-19 | 131.50 | 134.50 | 128.80 | 129.40 | 3,295,010 |
2019-09-18 | 129.20 | 131.40 | 128.30 | 131.35 | 1,794,915 |
2019-09-17 | 127.30 | 130.40 | 127.30 | 129.45 | 7,152,885 |
2019-09-16 | 129.70 | 130.40 | 128.90 | 129.45 | 1,954,600 |
2019-09-13 | 129.10 | 129.70 | 127.60 | 129.35 | 2,950,746 |
2019-09-12 | 131.10 | 131.40 | 129.40 | 129.80 | 871,665 |
2019-09-11 | 129.30 | 131.40 | 129.30 | 130.20 | 1,261,649 |
2019-09-10 | 127.80 | 131.10 | 127.80 | 129.00 | 1,481,418 |
2019-09-09 | 130.50 | 130.50 | 127.20 | 127.50 | 1,977,057 |
2019-09-06 | 130.70 | 131.20 | 129.10 | 129.40 | 1,525,137 |
2019-09-05 | 131.90 | 131.90 | 130.80 | 131.35 | 1,248,075 |
2019-09-04 | 132.00 | 132.00 | 131.00 | 131.80 | 1,122,428 |
2019-09-03 | 131.10 | 131.20 | 128.00 | 131.20 | 2,177,487 |
2019-09-02 | 130.10 | 131.30 | 129.70 | 129.90 | 642,003 |
2019-08-30 | 129.50 | 130.20 | 128.90 | 129.35 | 904,064 |
2019-08-29 | 128.00 | 129.20 | 126.90 | 128.85 | 1,205,198 |
2019-08-28 | 128.40 | 129.30 | 127.80 | 128.85 | 1,435,396 |
2019-08-27 | 129.60 | 129.60 | 126.80 | 128.05 | 1,865,854 |
2019-08-23 | 126.70 | 129.10 | 126.00 | 125.90 | 1,081,798 |
2019-08-22 | 127.10 | 127.90 | 125.70 | 125.90 | 1,783,044 |
2019-08-21 | 126.20 | 128.60 | 126.10 | 127.65 | 1,507,574 |
2019-08-20 | 127.70 | 127.70 | 124.80 | 125.05 | 1,070,766 |
2019-08-19 | 124.20 | 125.60 | 123.50 | 124.95 | 1,553,869 |
2019-08-16 | 124.40 | 124.50 | 121.50 | 123.20 | 1,820,057 |
2019-08-15 | 116.60 | 123.30 | 116.40 | 121.40 | 3,262,249 |
2019-08-14 | 117.90 | 117.90 | 113.00 | 114.85 | 1,904,769 |
2019-08-13 | 115.00 | 115.20 | 113.30 | 114.90 | 480,473 |
2019-08-12 | 113.10 | 113.70 | 112.10 | 112.70 | 1,944,058 |
2019-08-09 | 114.10 | 114.20 | 112.10 | 112.00 | 859,873 |
2019-08-08 | 113.60 | 115.90 | 113.60 | 114.70 | 678,456 |
2019-08-07 | 113.00 | 113.90 | 112.00 | 113.00 | 866,096 |
2019-08-06 | 111.20 | 112.80 | 110.80 | 111.40 | 1,430,268 |
2019-08-05 | 113.60 | 114.20 | 112.00 | 112.20 | 1,160,125 |
2019-08-02 | 114.40 | 114.50 | 112.80 | 114.30 | 889,993 |
2019-08-01 | 114.80 | 115.80 | 114.20 | 114.75 | 1,780,936 |
2019-07-31 | 112.30 | 115.70 | 112.30 | 114.70 | 1,945,176 |
2019-07-30 | 112.20 | 115.20 | 112.00 | 115.10 | 1,122,910 |
2019-07-29 | 115.30 | 116.20 | 114.20 | 114.60 | 599,881 |
2019-07-26 | 111.30 | 115.10 | 111.30 | 114.20 | 1,659,711 |
2019-07-25 | 114.90 | 114.90 | 111.90 | 114.20 | 648,718 |
2019-07-24 | 112.10 | 112.50 | 110.40 | 111.80 | 1,787,164 |
2019-07-23 | 112.80 | 112.80 | 110.10 | 110.75 | 592,714 |
2019-07-22 | 108.70 | 110.50 | 108.70 | 110.00 | 890,838 |
2019-07-19 | 106.00 | 109.40 | 106.00 | 108.75 | 622,883 |
2019-07-18 | 108.20 | 108.90 | 107.40 | 108.40 | 829,977 |
2019-07-17 | 110.20 | 110.20 | 107.10 | 107.55 | 1,357,021 |
2019-07-16 | 107.40 | 108.70 | 106.20 | 107.90 | 1,109,955 |
2019-07-15 | 106.20 | 107.60 | 105.30 | 106.45 | 696,064 |
2019-07-12 | 107.90 | 107.90 | 104.30 | 106.80 | 1,197,893 |
2019-07-11 | 104.20 | 105.50 | 103.60 | 105.40 | 1,811,006 |
2019-07-10 | 104.40 | 104.70 | 102.80 | 103.70 | 977,734 |
2019-07-09 | 102.90 | 104.30 | 101.80 | 103.95 | 2,901,912 |
2019-07-08 | 102.50 | 103.10 | 101.50 | 102.05 | 825,488 |
2019-07-05 | 102.80 | 103.50 | 101.70 | 101.70 | 1,801,206 |
2019-07-04 | 102.60 | 103.20 | 101.90 | 102.60 | 851,993 |
2019-07-03 | 98.85 | 102.50 | 98.85 | 102.10 | 1,454,975 |
2019-07-02 | 97.65 | 100.20 | 97.65 | 100.10 | 1,256,623 |
2019-07-01 | 95.65 | 98.80 | 95.65 | 98.70 | 1,382,903 |
2019-06-28 | 98.00 | 98.95 | 97.45 | 98.13 | 1,503,658 |
2019-06-27 | 99.05 | 100.90 | 97.55 | 98.03 | 2,141,271 |
2019-06-26 | 98.00 | 99.05 | 93.90 | 98.05 | 2,169,249 |
2019-06-25 | 99.15 | 99.15 | 96.65 | 98.13 | 1,264,590 |
2019-06-24 | 98.25 | 100.20 | 97.70 | 98.38 | 2,900,897 |
2019-06-21 | 102.50 | 102.50 | 97.85 | 100.13 | 939,784 |
2019-06-20 | 100.00 | 100.40 | 99.60 | 100.13 | 4,448,761 |
2019-06-19 | 99.60 | 99.85 | 97.05 | 98.90 | 2,605,650 |
2019-06-18 | 100.20 | 100.30 | 98.55 | 98.90 | 1,482,061 |
2019-06-17 | 100.70 | 101.20 | 99.55 | 99.83 | 1,713,969 |
2019-06-14 | 100.40 | 100.80 | 99.35 | 100.03 | 719,828 |
2019-06-13 | 99.25 | 100.40 | 98.65 | 99.68 | 977,683 |
2019-06-12 | 100.80 | 101.60 | 99.90 | 99.90 | 1,212,126 |
2019-06-11 | 103.30 | 103.60 | 99.95 | 100.50 | 1,640,304 |
2019-06-10 | 103.10 | 105.00 | 102.40 | 102.75 | 1,913,041 |
2019-06-07 | 106.90 | 107.30 | 103.60 | 104.60 | 2,368,416 |
2019-06-06 | 109.20 | 109.50 | 106.60 | 106.90 | 1,381,765 |
2019-06-05 | 110.40 | 111.50 | 108.20 | 108.35 | 1,530,959 |
2019-06-04 | 109.20 | 110.30 | 106.70 | 109.65 | 2,343,434 |
2019-06-03 | 115.20 | 115.20 | 108.70 | 110.05 | 1,779,547 |
2019-05-31 | 114.00 | 116.60 | 113.20 | 115.15 | 1,401,309 |
2019-05-30 | 113.60 | 125.00 | 112.30 | 115.15 | 4,556,496 |
2019-05-29 | 108.60 | 111.50 | 108.60 | 110.75 | 1,025,610 |
2019-05-28 | 109.40 | 111.50 | 107.20 | 111.00 | 2,584,391 |
2019-05-24 | 109.90 | 110.90 | 109.10 | 110.35 | 1,050,110 |
2019-05-23 | 109.50 | 110.50 | 107.80 | 110.40 | 1,317,896 |
2019-05-22 | 110.70 | 111.70 | 108.40 | 109.60 | 2,080,199 |
2019-05-21 | 113.40 | 113.40 | 110.70 | 111.35 | 1,029,004 |
2019-05-20 | 111.50 | 113.50 | 111.50 | 112.45 | 1,000,720 |
2019-05-17 | 113.90 | 113.90 | 111.50 | 112.45 | 1,074,694 |
2019-05-16 | 115.40 | 115.40 | 113.30 | 113.40 | 1,274,315 |
2019-05-15 | 119.00 | 119.00 | 114.30 | 115.00 | 1,260,903 |
2019-05-14 | 118.10 | 119.80 | 116.60 | 117.40 | 2,089,242 |
2019-05-13 | 117.60 | 117.60 | 115.20 | 115.65 | 1,657,762 |
2019-05-10 | 114.40 | 119.40 | 114.40 | 117.00 | 2,145,622 |
2019-05-09 | 116.90 | 116.90 | 113.90 | 115.15 | 1,613,550 |
2019-05-08 | 114.40 | 116.20 | 113.90 | 115.70 | 1,793,102 |
2019-05-07 | 114.60 | 115.50 | 112.90 | 115.15 | 1,655,816 |
2019-05-03 | 110.90 | 115.40 | 110.10 | 114.90 | 2,501,907 |
2019-05-02 | 110.70 | 112.20 | 109.40 | 112.00 | 2,161,691 |
2019-05-01 | 112.60 | 112.60 | 108.50 | 109.90 | 880,355 |
2019-04-30 | 105.60 | 111.60 | 105.60 | 109.90 | 2,336,747 |
2019-04-29 | 103.50 | 106.50 | 103.50 | 106.10 | 838,431 |
2019-04-26 | 104.50 | 106.30 | 103.50 | 106.25 | 1,279,281 |
2019-04-25 | 104.40 | 104.40 | 102.30 | 103.15 | 1,131,135 |
2019-04-24 | 101.40 | 103.10 | 101.40 | 102.10 | 1,101,218 |
2019-04-23 | 101.70 | 102.50 | 100.60 | 102.15 | 1,386,999 |
2019-04-18 | 99.70 | 102.20 | 99.70 | 102.20 | 852,667 |
2019-04-17 | 97.60 | 102.60 | 97.60 | 102.15 | 2,065,425 |
2019-04-16 | 100.50 | 100.50 | 99.45 | 100.10 | 1,058,321 |
2019-04-15 | 99.55 | 100.80 | 98.65 | 100.08 | 1,335,927 |
2019-04-12 | 99.90 | 99.90 | 98.45 | 99.33 | 1,945,468 |
2019-04-11 | 100.00 | 100.00 | 98.55 | 99.40 | 1,114,057 |
2019-04-10 | 97.60 | 100.00 | 97.30 | 99.20 | 1,917,338 |
2019-04-09 | 94.45 | 97.55 | 94.10 | 97.15 | 1,482,954 |
2019-04-08 | 92.50 | 97.20 | 92.20 | 94.78 | 1,426,281 |
2019-04-05 | 92.35 | 92.60 | 91.10 | 92.40 | 1,268,487 |
2019-04-04 | 94.05 | 94.05 | 91.35 | 92.28 | 1,099,814 |
2019-04-03 | 92.95 | 96.00 | 92.95 | 93.85 | 2,273,702 |
2019-04-02 | 92.55 | 93.75 | 91.90 | 93.15 | 926,992 |
2019-04-01 | 90.25 | 92.20 | 90.25 | 92.15 | 967,208 |
2019-03-29 | 91.65 | 91.65 | 88.50 | 90.73 | 1,528,755 |