Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 81.20 | 81.20 | 81.20 | 81.20 | 0 |
2024-03-27 | 80.00 | 80.00 | 80.00 | 81.20 | 210,836 |
2024-03-26 | 78.00 | 80.80 | 78.00 | 79.30 | 245,299 |
2024-03-25 | 80.00 | 80.00 | 76.00 | 75.80 | 62,849 |
2024-03-22 | 79.40 | 81.80 | 79.40 | 80.00 | 30,405 |
2024-03-21 | 79.20 | 79.40 | 79.20 | 79.80 | 18,375 |
2024-03-20 | 80.80 | 80.80 | 78.60 | 79.80 | 45,451 |
2024-03-19 | 82.00 | 82.00 | 81.00 | 80.50 | 133,877 |
2024-03-18 | 81.60 | 81.60 | 81.60 | 82.50 | 16,164 |
2024-03-15 | 81.20 | 82.50 | 81.20 | 82.50 | 496,079 |
2024-03-14 | 81.20 | 81.20 | 81.20 | 81.20 | 14,185 |
2024-03-13 | 81.00 | 81.00 | 81.00 | 82.10 | 14,069 |
2024-03-12 | 80.00 | 81.00 | 80.00 | 82.40 | 479,421 |
2024-03-11 | 82.20 | 82.20 | 81.70 | 81.70 | 27,561 |
2024-03-08 | 80.00 | 82.00 | 80.00 | 82.20 | 43,566 |
2024-03-07 | 80.80 | 81.70 | 80.80 | 81.70 | 117,160 |
2024-03-06 | 80.80 | 80.80 | 80.80 | 80.80 | 33,161 |
2024-03-05 | 80.40 | 80.80 | 80.40 | 80.80 | 84,637 |
2024-03-04 | 79.60 | 80.00 | 79.60 | 80.40 | 117,765 |
2024-03-01 | 78.20 | 82.00 | 78.20 | 82.00 | 59,998 |
2024-02-29 | 78.90 | 80.50 | 78.90 | 80.50 | 26,392 |
2024-02-28 | 80.00 | 80.00 | 78.90 | 78.90 | 17,933 |
2024-02-27 | 78.00 | 78.00 | 78.00 | 80.00 | 43,421 |
2024-02-26 | 78.20 | 78.20 | 78.00 | 78.20 | 446,789 |
2024-02-23 | 78.20 | 78.70 | 78.20 | 78.70 | 28,612 |
2024-02-22 | 76.20 | 78.20 | 76.20 | 78.20 | 124,421 |
2024-02-21 | 78.00 | 78.00 | 78.00 | 77.00 | 118,883 |
2024-02-20 | 76.20 | 78.20 | 76.20 | 77.00 | 16,941 |
2024-02-19 | 77.50 | 77.50 | 77.20 | 77.20 | 6,461 |
2024-02-16 | 77.60 | 77.80 | 77.60 | 77.50 | 48,487 |
2024-02-15 | 76.60 | 76.60 | 76.60 | 75.80 | 46,877 |
2024-02-14 | 78.20 | 78.20 | 75.20 | 75.90 | 48,500 |
2024-02-13 | 78.20 | 78.80 | 77.00 | 76.70 | 121,981 |
2024-02-12 | 79.00 | 80.00 | 78.00 | 80.00 | 95,005 |
2024-02-09 | 78.80 | 79.00 | 76.00 | 78.50 | 147,425 |
2024-02-08 | 78.80 | 78.80 | 76.00 | 76.50 | 164,281 |
2024-02-07 | 76.00 | 76.00 | 76.00 | 77.70 | 74,466 |
2024-02-06 | 78.00 | 78.00 | 76.00 | 77.10 | 32,697 |
2024-02-05 | 83.40 | 83.40 | 78.00 | 78.60 | 200,906 |
2024-02-02 | 83.40 | 83.40 | 83.40 | 83.90 | 76,768 |
2024-02-01 | 83.40 | 86.00 | 82.60 | 84.50 | 5,964 |
2024-01-31 | 80.00 | 84.00 | 78.20 | 84.00 | 1,057,462 |
2024-01-30 | 78.00 | 78.00 | 73.00 | 78.00 | 710,128 |
2024-01-29 | 79.00 | 79.00 | 79.00 | 79.00 | 10,723 |
2024-01-26 | 80.00 | 80.00 | 80.00 | 79.00 | 29,333 |
2024-01-25 | 79.00 | 79.00 | 79.00 | 79.00 | 60,305 |
2024-01-24 | 78.00 | 79.60 | 77.20 | 79.00 | 156,139 |
2024-01-23 | 78.50 | 79.70 | 78.50 | 79.70 | 15,314 |
2024-01-22 | 79.20 | 79.20 | 78.50 | 78.50 | 13,461 |
2024-01-19 | 79.20 | 79.20 | 79.20 | 79.20 | 41,888 |
2024-01-18 | 78.60 | 78.60 | 78.60 | 79.20 | 22,683 |
2024-01-17 | 78.20 | 78.20 | 78.20 | 79.70 | 16,133 |
2024-01-16 | 80.00 | 80.50 | 80.00 | 80.50 | 17,470 |
2024-01-15 | 80.00 | 80.00 | 80.00 | 80.00 | 40,169 |
2024-01-12 | 80.00 | 80.00 | 80.00 | 80.00 | 120,702 |
2024-01-11 | 81.00 | 81.00 | 79.50 | 79.50 | 34,785 |
2024-01-10 | 82.00 | 82.00 | 81.00 | 81.00 | 117,446 |
2024-01-09 | 85.00 | 85.00 | 85.00 | 82.00 | 106,688 |
2024-01-08 | 82.50 | 82.60 | 82.50 | 82.60 | 65,288 |
2024-01-05 | 82.50 | 82.50 | 82.50 | 82.50 | 11,873 |
2024-01-04 | 82.50 | 82.50 | 82.50 | 82.50 | 27,589 |
2024-01-03 | 81.00 | 81.00 | 81.00 | 82.50 | 84,499 |
2024-01-02 | 83.80 | 83.80 | 83.80 | 82.50 | 27,650 |
2024-01-01 | 82.90 | 82.90 | 82.90 | 82.90 | 0 |
2023-12-29 | 82.30 | 82.90 | 82.30 | 82.90 | 17,084 |
2023-12-28 | 81.20 | 81.20 | 81.20 | 82.30 | 36,318 |
2023-12-27 | 81.20 | 81.20 | 81.00 | 82.20 | 14,557 |
2023-12-26 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
2023-12-25 | 83.00 | 83.00 | 83.00 | 83.00 | 0 |
2023-12-22 | 83.10 | 83.10 | 83.00 | 83.00 | 2,514 |
2023-12-21 | 84.60 | 85.00 | 84.60 | 83.10 | 34,103 |
2023-12-20 | 81.50 | 83.00 | 81.50 | 83.00 | 221,030 |
2023-12-19 | 83.00 | 83.00 | 83.00 | 81.50 | 72,121 |
2023-12-18 | 83.00 | 83.00 | 83.00 | 82.50 | 22,219 |
2023-12-15 | 78.00 | 83.00 | 78.00 | 82.00 | 124,232 |
2023-12-14 | 76.40 | 78.00 | 76.40 | 77.50 | 60,973 |
2023-12-13 | 76.00 | 76.00 | 76.00 | 76.50 | 14,078 |
2023-12-12 | 76.00 | 77.00 | 75.60 | 77.50 | 28,913 |
2023-12-11 | 74.00 | 76.00 | 74.00 | 76.50 | 37,539 |
2023-12-08 | 74.80 | 75.00 | 74.80 | 74.70 | 106,790 |
2023-12-07 | 73.00 | 73.00 | 73.00 | 73.60 | 36,948 |
2023-12-06 | 75.00 | 75.00 | 74.70 | 74.70 | 59,327 |
2023-12-05 | 76.80 | 76.80 | 74.00 | 75.00 | 169,569 |
2023-12-04 | 75.20 | 75.20 | 75.00 | 75.80 | 50,596 |
2023-12-01 | 78.00 | 78.00 | 77.00 | 77.30 | 153,769 |
2023-11-30 | 79.00 | 81.00 | 79.00 | 81.00 | 129,971 |
2023-11-29 | 80.70 | 80.70 | 80.20 | 80.20 | 6,499 |
2023-11-28 | 80.00 | 80.00 | 80.00 | 80.70 | 51,719 |
2023-11-27 | 81.20 | 84.00 | 78.80 | 81.20 | 187,020 |
2023-11-24 | 82.00 | 82.00 | 81.00 | 81.20 | 793,240 |
2023-11-23 | 84.80 | 84.80 | 84.00 | 82.60 | 15,661 |
2023-11-22 | 82.20 | 85.00 | 82.20 | 85.00 | 133,306 |
2023-11-21 | 82.40 | 84.00 | 82.40 | 82.50 | 69,898 |
2023-11-20 | 83.40 | 83.40 | 83.40 | 82.30 | 73,327 |
2023-11-17 | 84.00 | 85.00 | 84.00 | 83.50 | 10,060 |
2023-11-16 | 81.40 | 84.40 | 81.40 | 83.20 | 227,235 |
2023-11-15 | 81.00 | 81.00 | 81.00 | 80.50 | 216,153 |
2023-11-14 | 78.60 | 82.00 | 78.60 | 80.00 | 166,758 |
2023-11-13 | 82.00 | 82.00 | 80.00 | 79.50 | 22,614 |
2023-11-10 | 81.50 | 81.50 | 81.10 | 81.10 | 108,967 |
2023-11-09 | 81.20 | 83.00 | 81.20 | 81.50 | 100,808 |
2023-11-08 | 80.70 | 80.70 | 80.20 | 80.20 | 65,470 |
2023-11-07 | 79.80 | 80.70 | 79.80 | 80.70 | 22,158 |
2023-11-06 | 82.80 | 82.80 | 80.00 | 79.80 | 9,381 |
2023-11-03 | 80.00 | 80.00 | 78.00 | 79.70 | 83,329 |
2023-11-02 | 80.00 | 80.00 | 79.00 | 81.60 | 102,576 |
2023-11-01 | 81.50 | 82.00 | 81.50 | 82.00 | 17,095 |
2023-10-31 | 81.20 | 81.20 | 81.00 | 81.50 | 30,381 |
2023-10-30 | 83.00 | 83.00 | 82.00 | 84.60 | 41,598 |
2023-10-27 | 87.00 | 87.00 | 87.00 | 84.60 | 35,103 |
2023-10-26 | 82.20 | 82.20 | 82.20 | 84.60 | 11,985 |
2023-10-25 | 82.20 | 83.60 | 82.20 | 85.20 | 48,306 |
2023-10-24 | 87.00 | 87.00 | 87.00 | 84.60 | 28,574 |
2023-10-23 | 86.00 | 86.00 | 86.00 | 84.00 | 26,792 |
2023-10-20 | 84.00 | 84.00 | 84.00 | 84.50 | 22,753 |
2023-10-19 | 87.80 | 87.80 | 86.80 | 86.80 | 252,039 |
2023-10-18 | 85.60 | 85.60 | 85.10 | 85.10 | 7,518 |
2023-10-17 | 85.60 | 85.60 | 85.60 | 85.60 | 16,743 |
2023-10-16 | 87.20 | 87.20 | 87.20 | 85.60 | 20,274 |
2023-10-13 | 85.10 | 85.10 | 85.10 | 85.10 | 20,914 |
2023-10-12 | 84.50 | 85.10 | 84.50 | 85.10 | 8,350 |
2023-10-11 | 84.60 | 87.00 | 84.60 | 84.50 | 182,237 |
2023-10-10 | 82.00 | 82.00 | 82.00 | 85.50 | 12,042 |
2023-10-09 | 85.80 | 85.80 | 85.80 | 84.00 | 10,323 |
2023-10-06 | 83.20 | 83.20 | 82.00 | 83.90 | 40,780 |
2023-10-05 | 86.00 | 86.00 | 84.50 | 84.50 | 23,299 |
2023-10-04 | 85.00 | 85.00 | 85.00 | 86.00 | 73,117 |
2023-10-03 | 87.00 | 87.00 | 85.00 | 86.90 | 84,279 |
2023-10-02 | 93.00 | 93.00 | 87.00 | 88.40 | 16,735 |
2023-09-29 | 90.40 | 90.40 | 90.40 | 90.40 | 3,145 |
2023-09-28 | 90.40 | 90.40 | 90.40 | 90.40 | 20,243 |
2023-09-27 | 90.40 | 90.40 | 90.40 | 90.40 | 33,725 |
2023-09-26 | 90.40 | 90.40 | 90.40 | 90.40 | 18,273 |
2023-09-25 | 88.00 | 88.00 | 88.00 | 90.40 | 39,742 |
2023-09-22 | 92.00 | 92.00 | 92.00 | 90.90 | 5,035 |
2023-09-21 | 90.40 | 90.90 | 90.40 | 90.90 | 12,176 |
2023-09-20 | 90.20 | 90.20 | 90.00 | 90.40 | 43,535 |
2023-09-19 | 90.40 | 90.40 | 90.00 | 90.60 | 53,690 |
2023-09-18 | 92.10 | 92.10 | 91.60 | 91.60 | 7,909 |
2023-09-15 | 91.20 | 93.00 | 91.20 | 92.10 | 26,364 |
2023-09-14 | 93.00 | 93.00 | 93.00 | 92.10 | 47,086 |
2023-09-13 | 93.10 | 93.60 | 93.10 | 93.60 | 14,230 |
2023-09-12 | 93.10 | 93.10 | 93.10 | 93.10 | 70,753 |
2023-09-11 | 93.60 | 93.60 | 93.10 | 93.10 | 82,026 |
2023-09-08 | 94.60 | 94.60 | 93.60 | 93.60 | 9,144 |
2023-09-07 | 94.60 | 94.60 | 94.60 | 94.60 | 32,097 |
2023-09-06 | 96.00 | 96.00 | 96.00 | 94.60 | 62,780 |
2023-09-05 | 96.00 | 96.20 | 96.00 | 93.60 | 38,649 |
2023-09-04 | 94.80 | 96.00 | 94.80 | 93.30 | 60,870 |
2023-09-01 | 94.00 | 94.00 | 93.40 | 93.40 | 38,677 |
2023-08-31 | 87.00 | 94.00 | 87.00 | 94.00 | 129,270 |
2023-08-30 | 84.00 | 84.00 | 83.00 | 84.90 | 1,142,620 |
2023-08-29 | 82.00 | 82.00 | 82.00 | 83.90 | 160,188 |
2023-08-28 | 83.90 | 83.90 | 83.90 | 83.90 | 0 |
2023-08-25 | 83.40 | 83.90 | 83.40 | 83.90 | 5,510 |
2023-08-24 | 83.40 | 83.40 | 83.40 | 83.40 | 32,497 |
2023-08-23 | 84.80 | 85.80 | 81.20 | 83.40 | 25,091 |
2023-08-22 | 85.00 | 85.00 | 85.00 | 86.50 | 27,252 |
2023-08-21 | 87.90 | 87.90 | 87.40 | 87.40 | 5,686 |
2023-08-18 | 92.00 | 92.00 | 87.60 | 87.90 | 42,484 |
2023-08-17 | 91.30 | 91.30 | 91.00 | 91.00 | 7,738 |
2023-08-16 | 92.60 | 92.60 | 92.60 | 91.30 | 17,348 |
2023-08-15 | 91.20 | 93.00 | 90.20 | 91.40 | 66,598 |
2023-08-14 | 91.20 | 91.20 | 91.20 | 91.60 | 20,123 |
2023-08-11 | 92.40 | 92.40 | 91.20 | 91.80 | 33,666 |
2023-08-10 | 93.00 | 93.00 | 93.00 | 92.10 | 35,907 |
2023-08-09 | 92.40 | 92.40 | 92.10 | 92.10 | 7,956 |
2023-08-08 | 94.00 | 94.00 | 93.00 | 92.40 | 128,927 |
2023-08-07 | 92.60 | 95.00 | 92.60 | 94.00 | 102,953 |
2023-08-04 | 88.20 | 93.00 | 88.20 | 93.00 | 87,199 |
2023-08-03 | 85.00 | 91.00 | 85.00 | 89.60 | 77,971 |
2023-08-02 | 87.20 | 88.00 | 85.60 | 84.50 | 99,950 |
2023-08-01 | 92.00 | 94.00 | 89.00 | 89.00 | 163,587 |
2023-07-31 | 97.00 | 97.00 | 94.00 | 93.00 | 904,323 |
2023-07-28 | 107.00 | 117.00 | 105.00 | 115.50 | 180,476 |
2023-07-27 | 109.00 | 110.50 | 109.00 | 108.75 | 15,047 |
2023-07-26 | 109.00 | 109.00 | 109.00 | 109.00 | 8,276 |
2023-07-25 | 107.00 | 109.00 | 105.00 | 107.25 | 20,758 |
2023-07-24 | 105.50 | 105.50 | 105.50 | 107.00 | 41,742 |
2023-07-21 | 103.00 | 110.00 | 103.00 | 108.25 | 104,305 |
2023-07-20 | 103.00 | 103.00 | 101.00 | 101.75 | 9,546 |
2023-07-19 | 103.00 | 103.00 | 103.00 | 101.75 | 68,773 |
2023-07-18 | 103.00 | 103.00 | 103.00 | 101.50 | 56,202 |
2023-07-17 | 103.00 | 103.00 | 103.00 | 101.50 | 43,122 |
2023-07-14 | 101.50 | 101.50 | 101.00 | 101.00 | 7,240 |
2023-07-13 | 101.50 | 101.50 | 101.50 | 101.50 | 12,280 |
2023-07-12 | 101.00 | 101.00 | 101.00 | 101.50 | 89,067 |
2023-07-11 | 100.00 | 100.00 | 100.00 | 99.50 | 54,898 |
2023-07-10 | 97.20 | 97.50 | 97.20 | 97.50 | 6,544 |
2023-07-07 | 97.20 | 97.20 | 97.20 | 97.20 | 1,627 |
2023-07-06 | 97.20 | 97.20 | 97.20 | 97.20 | 2,575 |
2023-07-05 | 96.00 | 97.40 | 96.00 | 97.20 | 80,314 |
2023-07-04 | 97.20 | 97.20 | 97.20 | 94.80 | 19,322 |
2023-07-03 | 95.10 | 95.10 | 94.60 | 94.60 | 4,567 |
2023-06-30 | 95.10 | 95.10 | 95.10 | 95.10 | 3,483 |
2023-06-29 | 95.10 | 95.10 | 95.10 | 95.10 | 7,202 |
2023-06-28 | 97.20 | 97.20 | 95.00 | 95.10 | 53,532 |
2023-06-27 | 101.50 | 101.50 | 98.00 | 97.90 | 41,231 |
2023-06-26 | 102.50 | 102.50 | 100.50 | 101.50 | 13,454 |
2023-06-23 | 105.00 | 105.00 | 105.00 | 105.00 | 8,524 |
2023-06-22 | 105.00 | 105.00 | 105.00 | 105.00 | 46,091 |
2023-06-21 | 105.00 | 105.00 | 105.00 | 105.00 | 6,055 |
2023-06-20 | 105.00 | 105.00 | 105.00 | 105.00 | 25,631 |
2023-06-19 | 106.50 | 106.50 | 105.00 | 105.00 | 33,481 |
2023-06-16 | 108.75 | 108.75 | 108.25 | 108.25 | 12,261 |
2023-06-15 | 108.75 | 108.75 | 108.75 | 108.75 | 5,397 |
2023-06-14 | 108.75 | 108.75 | 108.75 | 108.75 | 99,562 |
2023-06-13 | 108.00 | 108.75 | 108.00 | 108.75 | 96,122 |
2023-06-12 | 108.50 | 108.50 | 108.00 | 108.00 | 38,942 |
2023-06-09 | 111.00 | 111.00 | 111.00 | 108.50 | 30,279 |
2023-06-08 | 108.25 | 108.50 | 108.25 | 108.50 | 11,165 |
2023-06-07 | 108.25 | 108.25 | 108.25 | 108.25 | 18,886 |
2023-06-06 | 108.25 | 108.25 | 108.25 | 108.25 | 9,524 |
2023-06-05 | 110.00 | 110.00 | 110.00 | 108.25 | 3,944 |
2023-06-02 | 107.75 | 108.25 | 107.75 | 108.25 | 12,466 |
2023-06-01 | 107.75 | 107.75 | 107.75 | 107.75 | 20,931 |
2023-05-31 | 105.50 | 105.50 | 105.50 | 107.75 | 6,511 |
2023-05-30 | 107.75 | 107.75 | 107.75 | 107.75 | 26,855 |
2023-05-29 | 107.75 | 107.75 | 107.75 | 107.75 | 0 |
2023-05-26 | 107.75 | 107.75 | 107.75 | 107.75 | 4,774 |
2023-05-25 | 109.00 | 109.00 | 109.00 | 107.75 | 20,114 |
2023-05-24 | 110.00 | 110.00 | 110.00 | 107.75 | 3,164 |
2023-05-23 | 108.00 | 108.00 | 106.00 | 108.00 | 57,809 |
2023-05-22 | 108.75 | 108.75 | 108.75 | 108.75 | 4,665 |
2023-05-19 | 108.75 | 108.75 | 108.75 | 108.75 | 5,033 |
2023-05-18 | 107.50 | 108.75 | 107.50 | 108.75 | 44,239 |
2023-05-17 | 106.50 | 106.50 | 106.50 | 107.50 | 29,049 |
2023-05-16 | 105.00 | 111.00 | 105.00 | 109.75 | 72,195 |
2023-05-15 | 107.00 | 107.00 | 107.00 | 107.50 | 26,319 |
2023-05-12 | 110.50 | 111.00 | 110.50 | 109.75 | 101,351 |
2023-05-11 | 106.50 | 110.00 | 105.50 | 107.75 | 106,940 |
2023-05-10 | 105.50 | 105.50 | 105.50 | 105.25 | 68,040 |
2023-05-09 | 105.00 | 105.00 | 105.00 | 104.50 | 64,120 |
2023-05-08 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
2023-05-05 | 105.50 | 105.50 | 101.00 | 104.00 | 315,148 |
2023-05-04 | 109.25 | 109.25 | 109.25 | 109.25 | 23,778 |
2023-05-03 | 111.00 | 111.00 | 111.00 | 109.25 | 6,422 |
2023-05-02 | 107.50 | 110.00 | 107.50 | 109.25 | 70,620 |
2023-05-01 | 105.25 | 105.25 | 105.25 | 105.25 | 0 |
2023-04-28 | 105.25 | 105.25 | 105.25 | 105.25 | 21,190 |
2023-04-27 | 102.00 | 102.00 | 102.00 | 105.25 | 59,743 |
2023-04-26 | 104.75 | 104.75 | 103.75 | 103.75 | 12,349 |
2023-04-25 | 104.75 | 104.75 | 104.75 | 104.75 | 19,614 |
2023-04-24 | 104.25 | 104.75 | 104.25 | 104.75 | 12,889 |
2023-04-21 | 102.00 | 102.00 | 102.00 | 104.25 | 36,008 |
2023-04-20 | 104.75 | 104.75 | 104.75 | 104.75 | 8,218 |
2023-04-19 | 104.00 | 104.00 | 104.00 | 104.75 | 11,117 |
2023-04-18 | 103.00 | 103.00 | 103.00 | 105.25 | 44,528 |
2023-04-17 | 105.00 | 107.50 | 105.00 | 105.25 | 19,749 |
2023-04-14 | 107.50 | 107.50 | 107.50 | 106.25 | 74,677 |
2023-04-13 | 102.50 | 102.50 | 102.50 | 105.75 | 24,883 |
2023-04-12 | 108.00 | 108.00 | 102.50 | 104.50 | 122,918 |
2023-04-11 | 110.50 | 110.50 | 110.50 | 110.50 | 51,154 |
2023-04-10 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
2023-04-07 | 110.50 | 110.50 | 110.50 | 110.50 | 0 |
2023-04-06 | 111.00 | 111.00 | 110.50 | 110.50 | 14,862 |
2023-04-05 | 109.00 | 109.00 | 107.00 | 111.00 | 118,846 |
2023-04-04 | 109.00 | 110.00 | 109.00 | 109.50 | 33,945 |
2023-04-03 | 106.00 | 107.50 | 106.00 | 106.50 | 54,095 |
2023-03-31 | 101.25 | 103.75 | 101.25 | 103.75 | 16,943 |
2023-03-30 | 103.00 | 103.50 | 101.00 | 101.25 | 89,985 |
2023-03-29 | 97.00 | 102.00 | 97.00 | 102.00 | 69,971 |
2023-03-28 | 97.80 | 98.00 | 97.80 | 98.10 | 58,887 |
2023-03-27 | 98.00 | 98.00 | 94.00 | 96.90 | 97,102 |
2023-03-24 | 98.00 | 98.00 | 98.00 | 99.75 | 92,648 |
2023-03-23 | 100.00 | 100.00 | 99.60 | 100.00 | 53,749 |
2023-03-22 | 107.00 | 107.00 | 102.00 | 102.75 | 74,089 |
2023-03-21 | 110.50 | 110.50 | 106.50 | 109.50 | 95,077 |
2023-03-20 | 111.50 | 111.75 | 111.50 | 111.75 | 21,120 |
2023-03-17 | 110.00 | 110.00 | 110.00 | 111.50 | 28,297 |
2023-03-16 | 115.00 | 115.00 | 111.50 | 111.50 | 15,475 |
2023-03-15 | 110.00 | 115.00 | 110.00 | 115.00 | 22,502 |
2023-03-14 | 112.00 | 112.50 | 112.00 | 112.50 | 25,206 |
2023-03-13 | 114.00 | 114.00 | 110.00 | 112.00 | 43,890 |
2023-03-10 | 114.00 | 114.00 | 114.00 | 116.50 | 4,626 |
2023-03-09 | 117.00 | 117.00 | 116.00 | 116.50 | 75,986 |
2023-03-08 | 123.00 | 123.00 | 123.00 | 118.50 | 14,539 |
2023-03-07 | 120.00 | 120.00 | 118.50 | 118.50 | 12,095 |
2023-03-06 | 120.00 | 120.00 | 120.00 | 120.00 | 38,373 |
2023-03-03 | 121.00 | 121.00 | 120.00 | 120.00 | 32,321 |
2023-03-02 | 125.00 | 125.00 | 125.00 | 121.00 | 20,991 |
2023-03-01 | 118.00 | 118.50 | 118.00 | 121.50 | 61,033 |
2023-02-28 | 121.00 | 121.50 | 121.00 | 121.50 | 16,066 |
2023-02-27 | 121.50 | 121.50 | 121.00 | 121.00 | 37,548 |
2023-02-24 | 122.00 | 122.00 | 121.50 | 121.50 | 1,271 |
2023-02-23 | 120.00 | 120.00 | 120.00 | 122.00 | 30,643 |
2023-02-22 | 122.00 | 122.50 | 122.00 | 122.50 | 7,586 |
2023-02-21 | 125.00 | 125.00 | 125.00 | 122.00 | 5,084 |
2023-02-20 | 120.00 | 120.00 | 119.00 | 122.00 | 19,597 |
2023-02-17 | 125.00 | 125.00 | 120.00 | 122.50 | 20,001 |
2023-02-16 | 121.50 | 121.50 | 121.50 | 124.00 | 40,082 |
2023-02-15 | 120.00 | 120.00 | 120.00 | 124.00 | 23,654 |
2023-02-14 | 122.00 | 124.00 | 122.00 | 124.00 | 15,220 |
2023-02-13 | 122.00 | 122.00 | 122.00 | 122.00 | 47,152 |
2023-02-10 | 125.00 | 126.00 | 121.00 | 121.00 | 39,681 |
2023-02-09 | 122.00 | 122.00 | 120.50 | 120.50 | 3,794 |
2023-02-08 | 122.00 | 122.00 | 122.00 | 122.00 | 25,021 |
2023-02-07 | 122.00 | 125.00 | 122.00 | 122.50 | 45,464 |
2023-02-06 | 116.00 | 121.50 | 116.00 | 120.00 | 33,661 |
2023-02-03 | 117.00 | 120.50 | 116.00 | 116.50 | 30,677 |
2023-02-02 | 115.50 | 117.00 | 115.50 | 117.25 | 46,024 |
2023-02-01 | 112.75 | 112.75 | 112.75 | 112.75 | 18,479 |
2023-01-31 | 112.75 | 112.75 | 112.75 | 112.75 | 27,341 |
2023-01-30 | 112.75 | 112.75 | 112.75 | 112.75 | 91,365 |
2023-01-27 | 112.00 | 112.75 | 112.00 | 112.75 | 22,187 |
2023-01-26 | 112.00 | 112.00 | 112.00 | 112.00 | 28,427 |
2023-01-25 | 106.00 | 107.50 | 106.00 | 109.50 | 35,007 |
2023-01-24 | 112.00 | 112.00 | 112.00 | 110.00 | 14,061 |
2023-01-23 | 108.50 | 108.50 | 108.50 | 108.50 | 11,781 |
2023-01-20 | 108.50 | 108.50 | 108.50 | 108.50 | 18,257 |
2023-01-19 | 108.50 | 108.50 | 108.50 | 108.50 | 4,479 |
2023-01-18 | 106.00 | 106.00 | 106.00 | 108.50 | 29,397 |
2023-01-17 | 108.50 | 108.50 | 108.50 | 108.50 | 35,248 |
2023-01-16 | 105.00 | 105.00 | 105.00 | 108.50 | 14,317 |
2023-01-13 | 112.00 | 112.00 | 112.00 | 109.00 | 12,549 |
2023-01-12 | 108.50 | 108.50 | 108.50 | 108.50 | 12,361 |
2023-01-11 | 108.25 | 108.50 | 108.25 | 108.50 | 11,194 |
2023-01-10 | 107.00 | 108.25 | 107.00 | 108.25 | 13,874 |
2023-01-09 | 110.00 | 111.00 | 110.00 | 107.00 | 31,823 |
2023-01-06 | 106.50 | 106.50 | 106.50 | 106.50 | 16,087 |
2023-01-05 | 107.50 | 107.50 | 107.50 | 106.50 | 35,674 |
2023-01-04 | 105.00 | 107.50 | 103.00 | 105.25 | 29,080 |
2023-01-03 | 107.50 | 107.50 | 107.50 | 107.50 | 12,669 |
2023-01-02 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
2022-12-30 | 107.50 | 107.50 | 107.50 | 107.50 | 500 |
2022-12-29 | 107.50 | 107.50 | 107.50 | 107.50 | 7,839 |
2022-12-28 | 105.00 | 109.50 | 105.00 | 107.50 | 11,100 |
2022-12-27 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
2022-12-26 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
2022-12-23 | 105.50 | 105.50 | 105.00 | 107.50 | 4,616 |
2022-12-22 | 108.50 | 108.50 | 105.00 | 105.50 | 23,128 |
2022-12-21 | 109.25 | 109.25 | 108.00 | 108.00 | 12,733 |
2022-12-20 | 115.00 | 115.00 | 115.00 | 109.25 | 22,235 |
2022-12-19 | 110.75 | 110.75 | 110.50 | 110.50 | 9,216 |
2022-12-16 | 110.75 | 110.75 | 110.75 | 110.75 | 6,973 |
2022-12-15 | 115.00 | 115.00 | 115.00 | 110.75 | 15,618 |
2022-12-14 | 110.00 | 110.00 | 110.00 | 110.00 | 7,368 |
2022-12-13 | 109.25 | 110.00 | 109.25 | 110.00 | 26,129 |
2022-12-12 | 109.50 | 109.50 | 109.25 | 109.25 | 3,951 |
2022-12-09 | 109.50 | 109.50 | 109.50 | 109.50 | 10,448 |
2022-12-08 | 109.25 | 109.50 | 109.25 | 109.50 | 61,895 |
2022-12-07 | 109.25 | 109.25 | 109.25 | 109.25 | 31,973 |
2022-12-06 | 108.75 | 109.25 | 108.75 | 109.25 | 10,767 |
2022-12-05 | 109.00 | 109.00 | 108.75 | 108.75 | 24,165 |
2022-12-02 | 109.50 | 110.00 | 105.50 | 109.00 | 74,123 |
2022-12-01 | 106.50 | 106.50 | 106.50 | 106.50 | 9,875 |
2022-11-30 | 106.00 | 106.50 | 106.00 | 106.50 | 19,498 |
2022-11-29 | 106.00 | 106.00 | 106.00 | 106.00 | 34,086 |
2022-11-28 | 106.00 | 106.00 | 106.00 | 106.00 | 58,243 |
2022-11-25 | 103.00 | 103.00 | 103.00 | 106.00 | 31,589 |
2022-11-24 | 103.00 | 103.00 | 103.00 | 106.50 | 55,622 |
2022-11-23 | 106.00 | 106.50 | 106.00 | 106.50 | 28,524 |
2022-11-22 | 103.00 | 103.00 | 103.00 | 106.00 | 32,480 |
2022-11-21 | 105.50 | 105.50 | 105.00 | 106.75 | 61,189 |
2022-11-18 | 109.50 | 109.50 | 108.50 | 108.50 | 5,963 |
2022-11-17 | 110.00 | 110.00 | 109.50 | 109.50 | 19,563 |
2022-11-16 | 110.00 | 110.00 | 110.00 | 110.00 | 786,648 |
2022-11-15 | 110.00 | 110.00 | 110.00 | 110.00 | 24,878 |
2022-11-14 | 110.00 | 110.00 | 110.00 | 110.00 | 21,215 |
2022-11-11 | 114.00 | 114.00 | 114.00 | 110.00 | 13,122 |
2022-11-10 | 112.00 | 112.00 | 112.00 | 110.00 | 20,926 |
2022-11-09 | 107.50 | 107.50 | 107.50 | 107.50 | 18,675 |
2022-11-08 | 105.00 | 107.50 | 105.00 | 107.50 | 47,260 |
2022-11-07 | 104.00 | 105.00 | 104.00 | 105.00 | 24,995 |
2022-11-04 | 104.00 | 104.00 | 104.00 | 104.00 | 59,864 |
2022-11-03 | 105.00 | 105.00 | 104.00 | 104.00 | 50,923 |
2022-11-02 | 104.00 | 105.00 | 104.00 | 105.00 | 10,555 |
2022-11-01 | 104.00 | 104.00 | 104.00 | 104.00 | 134,383 |
2022-10-31 | 104.75 | 104.75 | 104.00 | 104.00 | 41,703 |
2022-10-28 | 105.00 | 107.50 | 105.00 | 104.75 | 8,205 |
2022-10-27 | 102.50 | 102.50 | 102.50 | 102.50 | 66,817 |
2022-10-26 | 102.50 | 102.50 | 102.50 | 102.50 | 24,075 |
2022-10-25 | 102.50 | 102.50 | 102.50 | 102.50 | 3,332 |
2022-10-24 | 103.25 | 103.25 | 102.50 | 102.50 | 16,365 |
2022-10-21 | 103.25 | 103.25 | 103.25 | 103.25 | 13,290 |
2022-10-20 | 103.50 | 103.50 | 103.25 | 103.25 | 45,715 |
2022-10-19 | 103.25 | 103.50 | 103.25 | 103.50 | 5,322 |
2022-10-18 | 102.75 | 103.25 | 102.75 | 103.25 | 8,834 |
2022-10-17 | 100.50 | 100.50 | 100.50 | 102.75 | 5,673 |
2022-10-14 | 107.50 | 107.50 | 107.50 | 103.75 | 12,008 |
2022-10-13 | 104.25 | 104.25 | 104.25 | 104.25 | 177,038 |
2022-10-12 | 107.50 | 107.50 | 107.50 | 104.25 | 2,100 |
2022-10-11 | 102.00 | 102.00 | 102.00 | 106.00 | 22,307 |
2022-10-10 | 106.25 | 106.25 | 105.75 | 105.75 | 10,115 |
2022-10-07 | 105.50 | 105.50 | 105.00 | 106.25 | 29,602 |
2022-10-06 | 108.00 | 110.00 | 108.00 | 107.50 | 18,964 |
2022-10-05 | 106.50 | 106.50 | 106.50 | 106.50 | 19,594 |
2022-10-04 | 106.50 | 106.50 | 106.50 | 106.50 | 16,380 |
2022-10-03 | 106.50 | 106.50 | 106.50 | 106.50 | 12,927 |
2022-09-30 | 108.00 | 108.00 | 108.00 | 106.50 | 15,077 |
2022-09-29 | 107.50 | 108.00 | 105.00 | 106.50 | 18,974 |
2022-09-28 | 105.00 | 105.00 | 104.00 | 106.50 | 121,466 |
2022-09-27 | 105.50 | 105.50 | 105.00 | 105.00 | 50,512 |
2022-09-26 | 107.50 | 107.50 | 107.50 | 107.50 | 65,528 |
2022-09-23 | 107.75 | 107.75 | 107.50 | 107.50 | 14,500 |
2022-09-22 | 109.50 | 109.50 | 109.50 | 107.75 | 10,384 |
2022-09-21 | 110.00 | 110.00 | 110.00 | 110.00 | 5,460 |
2022-09-20 | 109.50 | 109.50 | 109.50 | 107.50 | 10,411 |
2022-09-19 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
2022-09-16 | 105.00 | 105.00 | 105.00 | 107.50 | 25,064 |
2022-09-15 | 114.00 | 114.00 | 114.00 | 107.75 | 27,173 |
2022-09-14 | 110.50 | 110.50 | 108.00 | 110.75 | 36,706 |
2022-09-13 | 111.25 | 112.25 | 111.25 | 112.25 | 14,676 |
2022-09-12 | 112.75 | 112.75 | 111.25 | 111.25 | 50,999 |
2022-09-09 | 114.50 | 114.50 | 114.50 | 112.75 | 19,727 |
2022-09-08 | 120.00 | 120.00 | 113.00 | 113.25 | 40,851 |
2022-09-07 | 116.50 | 116.50 | 116.50 | 113.25 | 12,577 |
2022-09-06 | 116.50 | 116.50 | 115.50 | 115.50 | 4,782 |
2022-09-05 | 117.00 | 117.00 | 115.00 | 116.50 | 34,607 |
2022-09-02 | 121.50 | 121.50 | 121.00 | 121.00 | 17,473 |
2022-09-01 | 121.50 | 121.50 | 121.50 | 121.50 | 26,733 |
2022-08-31 | 120.00 | 120.00 | 120.00 | 121.50 | 96,279 |
2022-08-30 | 122.00 | 124.00 | 122.00 | 121.00 | 33,093 |
2022-08-29 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
2022-08-26 | 124.50 | 124.50 | 124.00 | 124.00 | 58,295 |
2022-08-25 | 123.00 | 124.50 | 123.00 | 124.50 | 11 |
2022-08-24 | 126.00 | 126.00 | 126.00 | 123.00 | 13,806 |
2022-08-23 | 126.00 | 126.00 | 126.00 | 123.00 | 18,089 |
2022-08-22 | 123.25 | 123.25 | 123.00 | 123.00 | 33,865 |
2022-08-19 | 123.00 | 123.25 | 123.00 | 123.25 | 6,870 |
2022-08-18 | 123.00 | 123.00 | 123.00 | 123.00 | 6,972 |
2022-08-17 | 120.00 | 126.00 | 120.00 | 123.00 | 51,735 |
2022-08-16 | 126.00 | 126.00 | 126.00 | 121.50 | 4,762 |
2022-08-15 | 124.50 | 124.50 | 124.50 | 121.50 | 42,007 |
2022-08-12 | 120.75 | 120.75 | 120.75 | 120.75 | 26,344 |
2022-08-11 | 120.75 | 120.75 | 120.75 | 120.75 | 12,196 |
2022-08-10 | 119.50 | 120.75 | 119.50 | 120.75 | 10,903 |
2022-08-09 | 120.75 | 120.75 | 119.50 | 119.50 | 70,663 |
2022-08-08 | 120.75 | 120.75 | 120.75 | 120.75 | 9,210 |
2022-08-05 | 122.00 | 122.00 | 122.00 | 120.75 | 83,918 |
2022-08-04 | 122.00 | 122.00 | 119.00 | 119.00 | 27,161 |
2022-08-03 | 120.00 | 120.00 | 119.00 | 122.00 | 47,370 |
2022-08-02 | 122.00 | 122.00 | 120.00 | 123.00 | 16,017 |
2022-08-01 | 122.00 | 122.00 | 122.00 | 123.50 | 38,096 |
2022-07-29 | 125.00 | 125.00 | 122.00 | 125.00 | 6,948 |
2022-07-28 | 122.00 | 130.00 | 115.00 | 127.50 | 82,525 |
2022-07-27 | 121.00 | 121.00 | 120.50 | 120.50 | 19 |
2022-07-26 | 118.50 | 118.50 | 118.50 | 121.00 | 5,015 |
2022-07-25 | 115.00 | 115.00 | 115.00 | 118.50 | 17,584 |
2022-07-22 | 117.00 | 117.50 | 117.00 | 117.50 | 100,960 |
2022-07-21 | 117.00 | 117.50 | 117.00 | 117.00 | 71,191 |
2022-07-20 | 117.75 | 117.75 | 117.00 | 117.00 | 16,898 |
2022-07-19 | 116.50 | 120.00 | 116.50 | 117.75 | 499,806 |
2022-07-18 | 117.00 | 117.50 | 116.50 | 117.00 | 255,479 |
2022-07-15 | 115.00 | 117.50 | 115.00 | 117.50 | 139,030 |
2022-07-14 | 115.00 | 115.00 | 115.00 | 115.00 | 6,538 |
2022-07-13 | 117.00 | 117.00 | 117.00 | 116.50 | 94,833 |
2022-07-12 | 116.00 | 118.00 | 115.00 | 115.00 | 22,838 |
2022-07-11 | 115.00 | 120.00 | 115.00 | 117.50 | 33,904 |
2022-07-08 | 117.00 | 117.00 | 117.00 | 117.50 | 35,504 |
2022-07-07 | 116.00 | 118.00 | 116.00 | 117.50 | 52,607 |
2022-07-06 | 116.00 | 117.00 | 115.00 | 116.25 | 66,838 |
2022-07-05 | 117.00 | 117.50 | 115.00 | 116.25 | 35,578 |
2022-07-04 | 117.00 | 117.00 | 115.50 | 117.50 | 7,245 |
2022-07-01 | 117.00 | 118.00 | 117.00 | 117.25 | 38,882 |
2022-06-30 | 118.00 | 120.00 | 117.00 | 116.25 | 417,658 |
2022-06-29 | 117.00 | 117.50 | 117.00 | 117.50 | 70,726 |
2022-06-28 | 118.50 | 118.50 | 115.50 | 117.25 | 85,805 |
2022-06-27 | 117.00 | 118.00 | 116.50 | 118.00 | 72,472 |
2022-06-24 | 116.50 | 119.50 | 116.00 | 116.50 | 73,778 |
2022-06-23 | 115.50 | 115.50 | 115.50 | 116.75 | 34,111 |
2022-06-22 | 112.00 | 112.00 | 112.00 | 115.50 | 26,745 |
2022-06-21 | 115.50 | 115.50 | 115.00 | 115.00 | 15,570 |
2022-06-20 | 113.00 | 113.00 | 113.00 | 115.50 | 19,606 |
2022-06-17 | 120.00 | 120.00 | 115.50 | 115.50 | 9,670 |
2022-06-16 | 125.00 | 125.00 | 113.00 | 120.00 | 33,722 |
2022-06-15 | 118.50 | 118.50 | 118.50 | 121.50 | 2,759 |
2022-06-14 | 122.50 | 122.50 | 122.00 | 122.25 | 35,562 |
2022-06-13 | 122.00 | 122.00 | 122.00 | 124.50 | 13,188 |
2022-06-10 | 123.50 | 124.00 | 122.00 | 124.00 | 124,897 |
2022-06-09 | 132.00 | 132.00 | 132.00 | 132.00 | 20,905 |
2022-06-08 | 131.00 | 133.00 | 131.00 | 128.50 | 26,168 |
2022-06-07 | 126.50 | 127.00 | 126.50 | 127.00 | 34,629 |
2022-06-06 | 125.50 | 125.50 | 125.50 | 127.00 | 14,273 |
2022-06-03 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2022-06-02 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2022-06-01 | 133.00 | 133.00 | 133.00 | 129.00 | 10,170 |
2022-05-31 | 133.00 | 133.00 | 133.00 | 129.00 | 2,435 |
2022-05-30 | 133.00 | 133.00 | 133.00 | 129.00 | 23,392 |
2022-05-27 | 133.00 | 133.00 | 133.00 | 129.00 | 43,743 |
2022-05-26 | 132.00 | 133.00 | 132.00 | 129.00 | 9,105 |
2022-05-25 | 132.00 | 132.00 | 132.00 | 128.50 | 5,632 |
2022-05-24 | 129.50 | 132.00 | 129.00 | 128.75 | 27,592 |
2022-05-23 | 130.00 | 130.00 | 130.00 | 127.50 | 22,186 |
2022-05-20 | 128.00 | 129.50 | 128.00 | 127.50 | 85,141 |
2022-05-19 | 125.50 | 128.00 | 125.00 | 126.50 | 32,915 |
2022-05-18 | 132.00 | 132.00 | 132.00 | 128.50 | 36,561 |
2022-05-17 | 124.50 | 132.00 | 122.00 | 132.00 | 160,509 |
2022-05-16 | 119.75 | 119.75 | 119.75 | 119.75 | 15,058 |
2022-05-13 | 124.00 | 124.50 | 124.00 | 119.75 | 10,537 |
2022-05-12 | 117.50 | 117.50 | 115.00 | 115.00 | 34,126 |
2022-05-11 | 119.50 | 124.00 | 119.50 | 121.00 | 46,265 |
2022-05-10 | 123.00 | 123.00 | 115.00 | 116.50 | 81,476 |
2022-05-09 | 124.25 | 125.50 | 124.25 | 125.50 | 4,617 |
2022-05-06 | 123.00 | 125.00 | 120.00 | 124.25 | 35,514 |
2022-05-05 | 125.00 | 125.00 | 123.50 | 126.50 | 11,495 |
2022-05-04 | 125.00 | 125.00 | 125.00 | 127.50 | 18,272 |
2022-05-03 | 125.50 | 125.50 | 125.00 | 127.50 | 49,594 |
2022-05-02 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
2022-04-29 | 125.50 | 125.50 | 125.50 | 127.50 | 15,052 |
2022-04-28 | 129.50 | 129.50 | 129.50 | 127.50 | 22,132 |
2022-04-27 | 125.50 | 130.00 | 125.50 | 130.00 | 6,045 |
2022-04-26 | 130.00 | 130.00 | 127.50 | 127.50 | 8,888 |
2022-04-25 | 130.00 | 130.00 | 125.00 | 130.00 | 49,940 |
2022-04-22 | 133.00 | 133.00 | 133.00 | 131.50 | 26,731 |
2022-04-21 | 132.00 | 133.00 | 130.00 | 132.50 | 17,576 |
2022-04-20 | 130.50 | 135.00 | 130.00 | 135.00 | 20,397 |
2022-04-19 | 130.00 | 130.00 | 130.00 | 132.50 | 43,456 |
2022-04-18 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
2022-04-15 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
2022-04-14 | 131.50 | 131.50 | 131.50 | 132.50 | 14,143 |
2022-04-13 | 131.50 | 131.50 | 131.25 | 131.25 | 6,097 |
2022-04-12 | 132.50 | 132.50 | 131.50 | 131.50 | 22,427 |
2022-04-11 | 130.00 | 130.00 | 130.00 | 132.50 | 25,780 |
2022-04-08 | 130.00 | 132.50 | 130.00 | 132.50 | 31,540 |
2022-04-07 | 137.00 | 137.00 | 130.00 | 130.00 | 133,099 |
2022-04-06 | 138.50 | 139.00 | 138.50 | 136.75 | 41,757 |
2022-04-05 | 140.00 | 140.00 | 138.00 | 139.50 | 120,282 |
2022-04-04 | 137.00 | 137.25 | 137.00 | 137.25 | 11,491 |
2022-04-01 | 139.00 | 139.00 | 139.00 | 137.00 | 27,122 |
2022-03-31 | 137.00 | 138.00 | 135.00 | 136.75 | 69,649 |
2022-03-30 | 135.00 | 135.00 | 135.00 | 135.00 | 35,637 |
2022-03-29 | 129.00 | 135.00 | 129.00 | 132.75 | 329,991 |
2022-03-28 | 127.50 | 127.50 | 127.00 | 127.00 | 44,661 |
2022-03-25 | 128.00 | 128.00 | 128.00 | 125.00 | 31,726 |
2022-03-24 | 124.00 | 125.50 | 124.00 | 123.75 | 47,641 |
2022-03-23 | 127.00 | 127.00 | 127.00 | 127.00 | 316,000 |
2022-03-22 | 130.00 | 130.00 | 125.00 | 126.50 | 42,092 |
2022-03-21 | 124.50 | 126.00 | 124.00 | 125.50 | 5,594 |
2022-03-18 | 133.00 | 134.50 | 125.00 | 127.50 | 127,037 |
2022-03-17 | 124.50 | 132.00 | 124.50 | 131.50 | 135,040 |
2022-03-16 | 120.50 | 125.00 | 120.50 | 122.50 | 9,998 |
2022-03-15 | 122.00 | 122.00 | 118.00 | 118.00 | 8,878 |
2022-03-14 | 115.00 | 122.00 | 115.00 | 122.00 | 67,520 |
2022-03-11 | 115.00 | 116.00 | 115.00 | 113.00 | 47,705 |
2022-03-10 | 110.00 | 114.00 | 110.00 | 113.50 | 38,061 |
2022-03-09 | 105.00 | 108.50 | 105.00 | 106.50 | 75,888 |
2022-03-08 | 101.00 | 103.00 | 101.00 | 103.00 | 34,298 |
2022-03-07 | 100.00 | 102.50 | 100.00 | 101.00 | 105,087 |
2022-03-04 | 110.50 | 110.50 | 100.00 | 104.25 | 243,902 |
2022-03-03 | 115.00 | 115.00 | 114.50 | 113.50 | 112,228 |
2022-03-02 | 122.00 | 122.00 | 115.00 | 118.00 | 90,640 |
2022-03-01 | 123.00 | 124.00 | 122.00 | 123.00 | 128,207 |
2022-02-28 | 123.50 | 129.50 | 123.00 | 125.50 | 63,600 |
2022-02-25 | 125.00 | 125.00 | 125.00 | 127.00 | 75,401 |
2022-02-24 | 123.50 | 125.00 | 123.50 | 127.50 | 12,582 |
2022-02-23 | 128.50 | 128.50 | 128.50 | 128.50 | 827 |
2022-02-22 | 128.00 | 128.00 | 128.00 | 128.50 | 21,875 |
2022-02-21 | 130.00 | 131.75 | 130.00 | 131.75 | 2,826 |
2022-02-18 | 128.50 | 128.50 | 127.00 | 130.00 | 73,563 |
2022-02-17 | 128.00 | 130.00 | 128.00 | 130.00 | 15,782 |
2022-02-16 | 128.00 | 128.00 | 128.00 | 128.00 | 29,497 |
2022-02-15 | 136.50 | 136.50 | 128.00 | 129.00 | 49,462 |
2022-02-14 | 137.00 | 137.00 | 129.00 | 133.00 | 32,560 |
2022-02-11 | 136.50 | 136.50 | 135.00 | 135.00 | 15,900 |
2022-02-10 | 129.00 | 129.00 | 129.00 | 134.00 | 21,012 |
2022-02-09 | 137.00 | 137.00 | 134.00 | 137.00 | 32,374 |
2022-02-08 | 133.00 | 133.00 | 133.00 | 133.00 | 15,361 |
2022-02-07 | 137.00 | 137.00 | 133.00 | 133.00 | 8,033 |
2022-02-04 | 133.50 | 133.50 | 133.50 | 135.25 | 27,814 |
2022-02-03 | 137.00 | 137.00 | 137.00 | 135.25 | 16,648 |
2022-02-02 | 134.00 | 134.50 | 134.00 | 134.50 | 50,440 |
2022-02-01 | 136.00 | 136.00 | 136.00 | 134.00 | 37,143 |
2022-01-31 | 131.50 | 137.00 | 131.50 | 137.00 | 68,299 |
2022-01-28 | 135.00 | 135.00 | 135.00 | 134.50 | 42,549 |
2022-01-27 | 135.00 | 135.00 | 135.00 | 131.00 | 20,542 |
2022-01-26 | 130.00 | 134.50 | 130.00 | 131.00 | 58,446 |
2022-01-25 | 135.00 | 139.50 | 133.50 | 135.00 | 45,588 |
2022-01-24 | 135.00 | 135.00 | 130.00 | 133.50 | 144,053 |
2022-01-21 | 137.50 | 137.50 | 137.00 | 137.50 | 35,218 |
2022-01-20 | 145.00 | 145.00 | 137.00 | 137.00 | 42,631 |
2022-01-19 | 145.00 | 145.00 | 141.00 | 141.00 | 21,310 |
2022-01-18 | 145.00 | 145.00 | 145.00 | 145.00 | 26,521 |
2022-01-17 | 145.00 | 145.00 | 145.00 | 141.25 | 23,057 |
2022-01-14 | 145.00 | 145.00 | 145.00 | 141.25 | 15,746 |
2022-01-13 | 137.50 | 137.50 | 137.50 | 139.00 | 29,227 |
2022-01-12 | 137.00 | 137.00 | 137.00 | 137.00 | 10,086 |
2022-01-11 | 137.50 | 141.50 | 137.50 | 141.00 | 139,698 |
2022-01-10 | 145.00 | 145.00 | 142.00 | 141.50 | 43,785 |
2022-01-07 | 145.00 | 145.00 | 145.00 | 141.00 | 48,217 |
2022-01-06 | 142.50 | 142.50 | 139.75 | 139.75 | 5,737 |
2022-01-05 | 144.00 | 144.00 | 142.50 | 142.50 | 35,376 |
2022-01-04 | 139.00 | 144.00 | 139.00 | 144.00 | 495,259 |
2022-01-03 | 139.25 | 139.25 | 139.25 | 139.25 | 0 |
2021-12-31 | 135.00 | 139.00 | 135.00 | 139.25 | 49,884 |
2021-12-30 | 138.00 | 138.00 | 136.75 | 136.75 | 29,277 |
2021-12-29 | 138.00 | 138.00 | 138.00 | 138.00 | 39,496 |
2021-12-28 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2021-12-27 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
2021-12-24 | 132.00 | 132.00 | 132.00 | 132.00 | 112,829 |
2021-12-23 | 137.50 | 137.50 | 137.50 | 134.75 | 22,191 |
2021-12-22 | 136.50 | 138.00 | 136.50 | 137.00 | 42,953 |
2021-12-21 | 130.00 | 133.25 | 130.00 | 133.25 | 10,349 |
2021-12-20 | 130.00 | 130.00 | 130.00 | 130.00 | 49,594 |
2021-12-17 | 130.50 | 130.50 | 130.00 | 130.00 | 19,305 |
2021-12-16 | 128.50 | 130.00 | 128.50 | 130.00 | 84,734 |
2021-12-15 | 126.00 | 126.00 | 126.00 | 126.00 | 51,470 |
2021-12-14 | 128.00 | 128.00 | 124.50 | 126.00 | 64,035 |
2021-12-13 | 128.00 | 128.00 | 128.00 | 128.00 | 27,261 |
2021-12-10 | 135.00 | 135.00 | 131.25 | 131.25 | 12,735 |
2021-12-09 | 135.00 | 135.00 | 135.00 | 135.00 | 10,490 |
2021-12-08 | 131.25 | 131.25 | 131.25 | 131.25 | 10,831 |
2021-12-07 | 130.50 | 130.50 | 129.00 | 131.25 | 35,183 |
2021-12-06 | 130.00 | 130.00 | 130.00 | 132.25 | 489,080 |
2021-12-03 | 134.50 | 134.50 | 134.50 | 133.00 | 38,928 |
2021-12-02 | 134.50 | 134.50 | 134.50 | 132.50 | 9,953 |
2021-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 50,567 |
2021-11-30 | 134.50 | 134.50 | 130.00 | 132.50 | 94,592 |
2021-11-29 | 135.00 | 135.00 | 130.00 | 130.00 | 1,033,152 |
2021-11-26 | 128.00 | 135.00 | 128.00 | 135.00 | 139,140 |
2021-11-25 | 132.00 | 132.00 | 132.00 | 131.25 | 1,220 |
2021-11-24 | 131.50 | 131.50 | 131.50 | 130.00 | 67,535 |
2021-11-23 | 130.50 | 130.50 | 130.50 | 130.50 | 53,755 |
2021-11-22 | 130.00 | 130.00 | 130.00 | 130.00 | 34,360 |
2021-11-19 | 134.50 | 134.50 | 128.00 | 128.00 | 44,317 |
2021-11-18 | 132.00 | 132.00 | 128.00 | 128.00 | 8,716 |
2021-11-17 | 134.50 | 134.50 | 134.50 | 131.25 | 4,111 |
2021-11-16 | 134.50 | 135.00 | 134.50 | 135.00 | 12,776 |
2021-11-15 | 134.50 | 134.50 | 134.50 | 131.25 | 25,072 |
2021-11-12 | 131.00 | 131.00 | 130.00 | 130.00 | 38,592 |
2021-11-11 | 134.50 | 134.50 | 134.50 | 131.25 | 4,277 |
2021-11-10 | 134.50 | 134.50 | 134.00 | 132.50 | 18,271 |
2021-11-09 | 135.00 | 135.00 | 135.00 | 135.00 | 18,508 |
2021-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 45,179 |
2021-11-05 | 134.50 | 134.50 | 129.50 | 129.50 | 23,576 |
2021-11-04 | 133.00 | 135.00 | 133.00 | 134.00 | 53,305 |
2021-11-03 | 134.50 | 135.00 | 128.00 | 135.00 | 25,712 |
2021-11-02 | 130.50 | 135.00 | 130.00 | 135.00 | 25,741 |
2021-11-01 | 135.00 | 135.00 | 132.00 | 134.50 | 16,903 |
2021-10-29 | 135.00 | 135.00 | 135.00 | 134.25 | 17,493 |
2021-10-28 | 135.00 | 135.00 | 135.00 | 135.00 | 11,694 |
2021-10-27 | 134.50 | 135.00 | 134.50 | 134.75 | 17,549 |
2021-10-26 | 136.50 | 136.50 | 135.00 | 135.00 | 17,096 |
2021-10-25 | 135.50 | 136.50 | 135.50 | 136.50 | 16,985 |
2021-10-22 | 135.50 | 135.50 | 134.00 | 135.50 | 24,925 |
2021-10-21 | 139.00 | 139.00 | 139.00 | 139.00 | 15,364 |
2021-10-20 | 138.50 | 139.00 | 134.50 | 139.00 | 15,288 |
2021-10-19 | 135.50 | 135.50 | 135.00 | 136.25 | 19,992 |
2021-10-18 | 139.50 | 140.00 | 139.50 | 140.00 | 10,805 |
2021-10-15 | 139.50 | 139.50 | 137.00 | 139.00 | 24,623 |
2021-10-14 | 140.00 | 140.00 | 140.00 | 140.00 | 32,398 |
2021-10-13 | 139.00 | 140.50 | 139.00 | 140.00 | 20,168 |
2021-10-12 | 140.00 | 140.00 | 139.50 | 140.00 | 61,027 |
2021-10-11 | 139.50 | 140.00 | 139.50 | 140.00 | 17,039 |
2021-10-08 | 139.00 | 140.00 | 139.00 | 140.00 | 17,384 |
2021-10-07 | 139.00 | 140.00 | 138.00 | 141.00 | 78,318 |
2021-10-06 | 140.50 | 141.00 | 140.00 | 140.50 | 103,341 |
2021-10-05 | 140.50 | 144.50 | 140.50 | 144.50 | 16,262 |
2021-10-04 | 138.00 | 139.50 | 138.00 | 139.50 | 37,179 |
2021-10-01 | 139.50 | 139.50 | 139.50 | 137.50 | 20,470 |
2021-09-30 | 135.50 | 135.50 | 135.50 | 135.50 | 44,058 |
2021-09-29 | 142.00 | 142.00 | 142.00 | 142.00 | 12,235 |
2021-09-28 | 144.00 | 144.00 | 135.50 | 135.50 | 97,361 |
2021-09-27 | 147.00 | 147.00 | 143.00 | 142.50 | 26,441 |
2021-09-24 | 147.00 | 147.00 | 147.00 | 147.00 | 68,172 |
2021-09-23 | 147.50 | 150.00 | 147.00 | 150.00 | 78,480 |
2021-09-22 | 150.00 | 150.00 | 148.00 | 148.25 | 123,767 |
2021-09-21 | 143.00 | 156.50 | 138.50 | 150.00 | 220,458 |
2021-09-20 | 136.50 | 140.00 | 136.50 | 140.00 | 178,858 |
2021-09-17 | 140.00 | 140.00 | 138.00 | 138.00 | 75,248 |
2021-09-16 | 140.50 | 140.50 | 139.00 | 141.50 | 37,602 |
2021-09-15 | 142.00 | 145.00 | 140.00 | 145.00 | 114,182 |
2021-09-14 | 137.50 | 141.00 | 136.00 | 138.75 | 1,160,453 |
2021-09-13 | 133.50 | 133.50 | 133.50 | 136.00 | 971,288 |
2021-09-10 | 137.50 | 138.50 | 137.50 | 135.75 | 152,369 |
2021-09-09 | 135.50 | 135.50 | 135.50 | 136.00 | 318,008 |
2021-09-08 | 130.50 | 135.50 | 130.50 | 134.75 | 83,600 |
2021-09-07 | 133.00 | 135.00 | 133.00 | 135.00 | 96,097 |
2021-09-06 | 130.00 | 131.00 | 130.00 | 131.00 | 4,152 |
2021-09-03 | 130.00 | 130.00 | 128.00 | 128.00 | 9,110 |
2021-09-02 | 130.00 | 130.00 | 130.00 | 130.00 | 23,678 |
2021-09-01 | 129.00 | 129.00 | 129.00 | 129.00 | 17,356 |
2021-08-31 | 128.25 | 129.00 | 128.25 | 129.00 | 24,227 |
2021-08-30 | 128.25 | 128.25 | 128.25 | 128.25 | 0 |
2021-08-27 | 130.50 | 130.50 | 130.50 | 128.25 | 9,348 |
2021-08-26 | 129.50 | 132.50 | 129.50 | 129.25 | 45,175 |
2021-08-25 | 129.00 | 129.50 | 129.00 | 127.50 | 7,091 |
2021-08-24 | 125.00 | 125.00 | 125.00 | 127.50 | 15,469 |
2021-08-23 | 125.50 | 125.50 | 125.50 | 128.25 | 9,623 |
2021-08-20 | 131.50 | 131.50 | 127.00 | 127.00 | 31,926 |
2021-08-19 | 125.50 | 130.00 | 125.50 | 130.00 | 22,216 |
2021-08-18 | 132.00 | 132.00 | 128.50 | 128.50 | 26,380 |
2021-08-17 | 131.50 | 132.00 | 131.50 | 132.00 | 4,119 |
2021-08-16 | 128.25 | 128.25 | 128.25 | 128.25 | 1,170 |
2021-08-13 | 130.00 | 130.00 | 130.00 | 128.25 | 97,656 |
2021-08-12 | 128.25 | 128.25 | 127.50 | 127.50 | 52,584 |
2021-08-11 | 130.00 | 130.00 | 126.50 | 128.25 | 5,947 |
2021-08-10 | 125.00 | 127.25 | 125.00 | 127.25 | 83,332 |
2021-08-09 | 125.00 | 125.00 | 125.00 | 125.00 | 21,289 |
2021-08-06 | 130.00 | 130.00 | 125.00 | 127.50 | 85,392 |
2021-08-05 | 130.00 | 130.00 | 130.00 | 130.00 | 5,458 |
2021-08-04 | 127.00 | 131.50 | 127.00 | 130.00 | 675,313 |
2021-08-03 | 126.50 | 126.50 | 123.50 | 123.50 | 139,136 |
2021-08-02 | 127.00 | 127.00 | 127.00 | 127.75 | 35,290 |
2021-07-30 | 125.00 | 126.00 | 125.00 | 126.00 | 11,087 |
2021-07-29 | 123.00 | 125.00 | 123.00 | 125.00 | 8,395 |
2021-07-28 | 123.00 | 123.00 | 123.00 | 123.00 | 59,329 |
2021-07-27 | 124.00 | 125.50 | 124.00 | 124.75 | 66,927 |
2021-07-26 | 120.50 | 121.00 | 120.50 | 121.00 | 5,805 |
2021-07-23 | 123.00 | 123.00 | 120.50 | 120.50 | 21,912 |
2021-07-22 | 122.00 | 123.00 | 122.00 | 123.00 | 90,599 |
2021-07-21 | 121.50 | 121.50 | 121.50 | 119.00 | 20,286 |
2021-07-20 | 113.50 | 121.50 | 113.00 | 116.00 | 69,190 |
2021-07-19 | 120.00 | 120.00 | 113.50 | 115.50 | 81,316 |
2021-07-16 | 125.00 | 129.50 | 121.50 | 122.50 | 177,934 |
2021-07-15 | 128.50 | 128.50 | 125.00 | 125.00 | 23,637 |
2021-07-14 | 127.00 | 128.50 | 126.00 | 126.00 | 60,562 |
2021-07-13 | 129.50 | 131.25 | 129.50 | 131.25 | 6,706 |
2021-07-12 | 127.00 | 132.50 | 127.00 | 129.50 | 14,178 |
2021-07-09 | 130.00 | 130.00 | 130.00 | 130.00 | 10,241 |
2021-07-08 | 133.00 | 133.00 | 130.00 | 131.50 | 18,855 |
2021-07-07 | 131.00 | 131.00 | 130.00 | 131.50 | 766,986 |
2021-07-06 | 127.00 | 130.00 | 126.50 | 128.00 | 157,058 |
2021-07-05 | 125.00 | 130.00 | 124.50 | 127.50 | 90,082 |
2021-07-02 | 125.00 | 125.00 | 125.00 | 127.50 | 17,136 |
2021-07-01 | 127.50 | 127.50 | 125.00 | 127.25 | 44,896 |
2021-06-30 | 127.00 | 127.00 | 127.00 | 127.50 | 45,743 |
2021-06-29 | 127.00 | 127.00 | 127.00 | 127.00 | 28,800 |
2021-06-28 | 132.00 | 132.00 | 129.00 | 129.50 | 89,689 |
2021-06-25 | 129.00 | 129.00 | 129.00 | 129.00 | 1,317,538 |
2021-06-24 | 129.50 | 131.50 | 127.00 | 130.00 | 166,676 |
2021-06-23 | 129.00 | 129.50 | 129.00 | 128.50 | 26,069 |
2021-06-22 | 128.50 | 128.50 | 128.00 | 127.75 | 86,035 |
2021-06-21 | 128.50 | 134.00 | 128.50 | 130.00 | 73,686 |
2021-06-18 | 131.50 | 131.50 | 131.25 | 131.25 | 12,421 |
2021-06-17 | 131.25 | 131.50 | 131.25 | 131.50 | 28,253 |
2021-06-16 | 131.25 | 131.25 | 131.25 | 131.25 | 40,037 |
2021-06-15 | 128.50 | 128.50 | 128.50 | 131.25 | 27,188 |
2021-06-14 | 131.25 | 131.50 | 131.25 | 131.50 | 43,905 |
2021-06-11 | 135.00 | 135.50 | 135.00 | 131.25 | 38,710 |
2021-06-10 | 134.50 | 135.00 | 134.50 | 131.50 | 71,215 |
2021-06-09 | 134.00 | 134.00 | 130.00 | 130.50 | 73,907 |
2021-06-08 | 131.00 | 131.00 | 130.75 | 130.75 | 45,767 |
2021-06-07 | 132.50 | 133.50 | 132.50 | 131.00 | 53,948 |
2021-06-04 | 129.50 | 129.50 | 127.00 | 129.75 | 26,941 |
2021-06-03 | 131.50 | 131.50 | 131.50 | 130.75 | 52,936 |
2021-06-02 | 131.50 | 131.50 | 125.00 | 125.00 | 17,346 |
2021-06-01 | 126.00 | 128.50 | 126.00 | 128.50 | 31,287 |
2021-05-28 | 131.50 | 131.50 | 126.00 | 126.00 | 133,213 |
2021-05-27 | 128.50 | 130.00 | 128.50 | 128.75 | 101,263 |
2021-05-26 | 128.50 | 128.50 | 127.00 | 127.25 | 30,790 |
2021-05-25 | 125.00 | 127.25 | 125.00 | 127.25 | 25,258 |
2021-05-24 | 130.00 | 131.50 | 125.00 | 125.00 | 27,964 |
2021-05-21 | 129.00 | 130.00 | 125.50 | 130.00 | 62,418 |
2021-05-20 | 124.00 | 129.00 | 124.00 | 128.00 | 50,861 |
2021-05-19 | 124.00 | 124.00 | 124.00 | 122.50 | 74,104 |
2021-05-18 | 122.00 | 123.00 | 122.00 | 122.00 | 63,372 |
2021-05-17 | 123.00 | 123.00 | 110.50 | 122.00 | 179,529 |
2021-05-14 | 117.00 | 122.50 | 117.00 | 122.50 | 49,450 |
2021-05-13 | 121.50 | 121.50 | 118.00 | 118.00 | 76,565 |
2021-05-12 | 123.00 | 125.00 | 123.00 | 125.00 | 1,048,427 |
2021-05-11 | 128.00 | 128.00 | 123.00 | 124.75 | 54,371 |
2021-05-10 | 127.00 | 127.00 | 123.50 | 125.50 | 59,141 |
2021-05-07 | 125.00 | 127.00 | 125.00 | 125.00 | 37,299 |
2021-05-06 | 122.00 | 122.00 | 122.00 | 123.75 | 124,468 |
2021-05-05 | 117.50 | 122.00 | 117.50 | 119.50 | 87,501 |
2021-05-04 | 120.00 | 120.00 | 119.00 | 118.00 | 63,432 |
2021-04-30 | 119.00 | 119.50 | 113.50 | 117.25 | 411,825 |
2021-04-29 | 115.50 | 119.50 | 113.00 | 117.25 | 50,898 |
2021-04-28 | 115.50 | 118.00 | 115.50 | 117.25 | 126,176 |
2021-04-27 | 115.00 | 118.00 | 115.00 | 115.50 | 147,815 |
2021-04-26 | 117.50 | 117.50 | 117.50 | 116.75 | 632,140 |
2021-04-23 | 114.50 | 118.00 | 112.00 | 116.50 | 455,944 |
2021-04-22 | 105.50 | 113.00 | 105.00 | 111.25 | 427,316 |
2021-04-21 | 97.40 | 104.00 | 97.40 | 103.00 | 966,985 |
2021-04-20 | 101.00 | 101.00 | 97.20 | 97.20 | 266,452 |
2021-04-19 | 97.80 | 101.00 | 97.80 | 99.00 | 119,759 |
2021-04-16 | 97.80 | 97.80 | 97.80 | 96.40 | 50,307 |
2021-04-15 | 96.00 | 96.00 | 96.00 | 96.50 | 45,807 |
2021-04-14 | 96.80 | 96.80 | 96.80 | 95.40 | 41,361 |
2021-04-13 | 96.40 | 96.80 | 96.20 | 94.10 | 36,392 |
2021-04-12 | 96.20 | 96.20 | 91.20 | 93.70 | 29,311 |
2021-04-09 | 92.40 | 92.40 | 92.00 | 93.70 | 92,564 |
2021-04-08 | 93.00 | 93.00 | 92.40 | 94.70 | 14,455 |
2021-04-07 | 93.20 | 93.20 | 93.20 | 95.00 | 67,783 |
2021-04-06 | 98.80 | 98.80 | 93.20 | 96.00 | 40,027 |
2021-04-01 | 98.80 | 98.80 | 98.80 | 97.00 | 48,216 |
2021-03-31 | 96.50 | 97.00 | 96.50 | 97.00 | 25,445 |
2021-03-30 | 96.50 | 96.50 | 96.50 | 96.50 | 17,354 |
2021-03-29 | 99.00 | 99.00 | 99.00 | 96.50 | 21,419 |
2021-03-26 | 96.50 | 96.50 | 96.50 | 96.50 | 42,045 |
2021-03-25 | 96.20 | 96.20 | 96.20 | 96.50 | 82,035 |
2021-03-24 | 97.50 | 97.50 | 97.50 | 97.50 | 15,166 |
2021-03-23 | 97.00 | 97.00 | 95.40 | 97.50 | 60,957 |
2021-03-22 | 99.00 | 99.00 | 99.00 | 99.00 | 35,614 |
2021-03-19 | 98.50 | 99.00 | 98.50 | 99.00 | 6,842 |
2021-03-18 | 97.00 | 97.00 | 97.00 | 98.50 | 40,789 |
2021-03-17 | 99.00 | 99.00 | 99.00 | 99.00 | 245,145 |
2021-03-16 | 102.00 | 102.00 | 98.00 | 99.00 | 56,130 |
2021-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 34,797 |
2021-03-12 | 101.00 | 101.00 | 100.00 | 100.00 | 42,128 |
2021-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 3,688 |
2021-03-10 | 101.00 | 102.00 | 101.00 | 101.00 | 31,664 |
2021-03-09 | 99.80 | 100.00 | 99.80 | 99.00 | 40,785 |
2021-03-08 | 97.70 | 97.70 | 97.70 | 97.70 | 90,950 |
2021-03-05 | 97.70 | 97.70 | 97.70 | 97.70 | 13,917 |
2021-03-04 | 98.40 | 98.80 | 95.60 | 97.70 | 105,251 |
2021-03-03 | 98.40 | 98.40 | 98.40 | 101.60 | 66,675 |
2021-03-02 | 105.00 | 105.00 | 105.00 | 101.60 | 40,770 |
2021-03-01 | 102.50 | 102.50 | 102.50 | 102.50 | 25,182 |
2021-02-26 | 100.50 | 100.50 | 100.50 | 102.50 | 58,600 |
2021-02-25 | 102.50 | 105.00 | 101.50 | 104.00 | 43,199 |
2021-02-24 | 101.60 | 102.50 | 101.60 | 102.50 | 33,614 |
2021-02-23 | 101.60 | 101.60 | 101.60 | 101.60 | 10,365 |
2021-02-22 | 102.75 | 102.75 | 101.60 | 101.60 | 73,251 |
2021-02-19 | 100.50 | 100.50 | 100.50 | 102.75 | 314,606 |
2021-02-18 | 103.00 | 103.00 | 102.50 | 102.50 | 19,585 |
2021-02-17 | 102.75 | 103.00 | 102.75 | 103.00 | 824,634 |
2021-02-16 | 105.00 | 105.00 | 105.00 | 102.75 | 6,459 |
2021-02-15 | 102.00 | 105.00 | 98.40 | 101.60 | 274,358 |
2021-02-12 | 98.00 | 102.50 | 98.00 | 101.10 | 236,402 |
2021-02-11 | 93.40 | 93.40 | 93.40 | 96.60 | 24,793 |
2021-02-10 | 98.00 | 98.00 | 98.00 | 96.60 | 79,787 |
2021-02-09 | 98.00 | 98.00 | 98.00 | 95.60 | 26,771 |
2021-02-08 | 93.20 | 93.20 | 93.20 | 95.60 | 35,810 |
2021-02-05 | 97.40 | 97.40 | 97.40 | 95.50 | 13,688 |
2021-02-04 | 92.40 | 97.40 | 92.40 | 94.80 | 27,876 |
2021-02-03 | 94.10 | 94.10 | 94.10 | 94.10 | 8,433 |
2021-02-02 | 92.20 | 96.00 | 92.20 | 94.10 | 113,506 |
2021-02-01 | 92.20 | 96.00 | 92.20 | 96.00 | 78,669 |
2021-01-29 | 96.00 | 96.00 | 92.40 | 94.10 | 15,254 |
2021-01-28 | 95.00 | 100.00 | 93.00 | 95.20 | 403,177 |
2021-01-27 | 100.00 | 100.00 | 100.00 | 100.00 | 49,035 |
2021-01-26 | 99.80 | 100.00 | 92.00 | 100.00 | 826,947 |
2021-01-25 | 107.50 | 107.50 | 107.50 | 107.50 | 43,397 |
2021-01-22 | 106.00 | 107.50 | 102.50 | 104.50 | 18,947 |
2021-01-21 | 99.20 | 105.00 | 99.20 | 103.00 | 22,196 |
2021-01-20 | 102.50 | 102.50 | 102.00 | 102.00 | 96,965 |
2021-01-19 | 103.50 | 103.50 | 102.50 | 102.50 | 6,941 |
2021-01-18 | 102.50 | 103.50 | 102.50 | 103.50 | 37,143 |
2021-01-15 | 100.50 | 105.00 | 100.00 | 102.50 | 137,397 |
2021-01-14 | 104.00 | 104.00 | 104.00 | 102.50 | 16,502 |
2021-01-13 | 100.00 | 103.50 | 99.40 | 102.00 | 341,486 |
2021-01-12 | 99.20 | 100.00 | 95.20 | 97.50 | 29,706 |
2021-01-11 | 98.80 | 98.80 | 98.80 | 97.10 | 32,649 |
2021-01-08 | 99.00 | 99.00 | 99.00 | 95.80 | 139,036 |
2021-01-07 | 95.20 | 98.80 | 95.00 | 96.00 | 59,936 |
2021-01-06 | 95.20 | 95.20 | 95.20 | 97.00 | 12,797 |
2021-01-05 | 97.00 | 101.00 | 95.00 | 96.40 | 163,766 |
2021-01-04 | 90.80 | 96.00 | 90.80 | 95.00 | 107,629 |
2020-12-31 | 91.00 | 91.20 | 90.80 | 92.30 | 20,892 |
2020-12-30 | 91.00 | 91.00 | 91.00 | 91.00 | 28,883 |
2020-12-29 | 88.20 | 94.00 | 88.20 | 92.00 | 129,728 |
2020-12-24 | 84.20 | 84.20 | 84.20 | 86.20 | 15,281 |
2020-12-23 | 88.20 | 88.20 | 85.00 | 85.00 | 35,223 |
2020-12-22 | 85.00 | 86.80 | 85.00 | 85.30 | 46,764 |
2020-12-21 | 85.00 | 85.00 | 83.00 | 85.00 | 75,618 |
2020-12-18 | 85.20 | 85.20 | 85.20 | 85.70 | 34,114 |
2020-12-17 | 88.20 | 88.20 | 88.20 | 85.80 | 10,522 |
2020-12-16 | 85.00 | 85.00 | 85.00 | 85.00 | 37,156 |
2020-12-15 | 88.20 | 88.20 | 88.20 | 85.80 | 46,583 |
2020-12-14 | 86.00 | 88.20 | 86.00 | 84.90 | 124,010 |
2020-12-11 | 86.00 | 86.00 | 81.20 | 82.20 | 48,874 |
2020-12-10 | 90.00 | 90.00 | 82.00 | 82.10 | 111,194 |
2020-12-09 | 91.20 | 92.00 | 88.00 | 87.60 | 112,717 |
2020-12-08 | 91.20 | 91.20 | 91.20 | 92.00 | 80,582 |
2020-12-07 | 95.40 | 95.40 | 91.20 | 93.20 | 114,606 |
2020-12-04 | 91.20 | 95.40 | 91.20 | 93.20 | 42,201 |
2020-12-03 | 95.00 | 95.00 | 91.20 | 93.00 | 59,307 |
2020-12-02 | 90.20 | 95.00 | 90.20 | 92.50 | 124,170 |
2020-12-01 | 94.00 | 94.00 | 90.20 | 92.00 | 18,310 |
2020-11-30 | 90.20 | 94.00 | 90.20 | 92.00 | 24,227 |
2020-11-27 | 84.20 | 95.00 | 84.20 | 91.80 | 464,097 |
2020-11-26 | 82.00 | 82.00 | 81.00 | 81.00 | 83,567 |
2020-11-25 | 80.20 | 82.00 | 80.20 | 82.00 | 80,770 |
2020-11-24 | 80.00 | 80.00 | 80.00 | 80.00 | 29,197 |
2020-11-23 | 80.20 | 80.60 | 80.20 | 81.40 | 38,114 |
2020-11-20 | 80.20 | 80.20 | 80.00 | 80.00 | 36,549 |
2020-11-19 | 83.00 | 83.00 | 80.40 | 80.40 | 35,056 |
2020-11-18 | 77.60 | 82.00 | 77.60 | 81.50 | 368,652 |
2020-11-17 | 77.60 | 77.60 | 77.60 | 74.70 | 45,931 |
2020-11-16 | 77.80 | 77.80 | 77.80 | 77.80 | 166,107 |
2020-11-13 | 73.40 | 73.40 | 73.40 | 74.40 | 32,759 |
2020-11-12 | 73.40 | 74.30 | 73.40 | 74.30 | 54,938 |
2020-11-11 | 73.40 | 73.40 | 73.40 | 73.40 | 39,806 |
2020-11-10 | 74.40 | 74.40 | 73.60 | 74.40 | 75,657 |
2020-11-09 | 75.00 | 78.00 | 75.00 | 78.00 | 223,914 |
2020-11-06 | 75.00 | 75.00 | 75.00 | 75.00 | 23,836 |
2020-11-05 | 70.20 | 75.00 | 70.20 | 75.00 | 53,528 |
2020-11-04 | 75.00 | 75.00 | 73.00 | 73.00 | 21,717 |
2020-11-03 | 71.80 | 75.00 | 70.20 | 75.00 | 46,954 |
2020-11-02 | 70.00 | 72.00 | 70.00 | 72.00 | 3,214 |
2020-10-30 | 72.00 | 72.00 | 72.00 | 72.00 | 13,257 |
2020-10-29 | 70.00 | 72.00 | 70.00 | 72.00 | 29,431 |
2020-10-28 | 70.20 | 70.20 | 69.80 | 71.50 | 111,429 |
2020-10-27 | 72.00 | 72.00 | 72.00 | 72.00 | 14,751 |
2020-10-26 | 73.00 | 73.00 | 73.00 | 73.00 | 7,898 |
2020-10-23 | 72.00 | 72.00 | 72.00 | 72.00 | 9,721 |
2020-10-22 | 71.20 | 72.00 | 71.20 | 72.00 | 31,841 |
2020-10-21 | 74.40 | 74.40 | 69.60 | 71.20 | 138,222 |
2020-10-20 | 74.40 | 74.40 | 74.40 | 75.00 | 106,270 |
2020-10-16 | 75.00 | 78.20 | 75.00 | 75.80 | 6,579 |
2020-10-15 | 75.00 | 75.00 | 75.00 | 75.70 | 90,634 |
2020-10-14 | 77.10 | 77.10 | 77.10 | 77.10 | 9,916 |
2020-10-13 | 77.10 | 77.10 | 77.10 | 77.10 | 20,350 |
2020-10-12 | 77.20 | 77.20 | 77.00 | 77.10 | 88,982 |
2020-10-09 | 81.00 | 81.00 | 81.00 | 79.00 | 7,969 |
2020-10-08 | 78.50 | 78.50 | 78.50 | 78.50 | 37,464 |
2020-10-07 | 79.00 | 79.00 | 78.50 | 78.50 | 3,218,559 |
2020-10-06 | 79.00 | 79.00 | 79.00 | 79.00 | 8,763 |
2020-10-05 | 78.00 | 78.00 | 78.00 | 79.00 | 141,716 |
2020-10-02 | 80.00 | 80.00 | 80.00 | 80.00 | 47,435 |
2020-10-01 | 77.30 | 77.30 | 77.30 | 77.30 | 26,840 |
2020-09-30 | 78.30 | 78.30 | 77.30 | 77.30 | 8,594 |
2020-09-29 | 77.00 | 78.30 | 77.00 | 78.30 | 32,914 |
2020-09-28 | 77.00 | 77.00 | 77.00 | 77.00 | 6,814 |
2020-09-25 | 75.00 | 75.00 | 75.00 | 75.00 | 17,741 |
2020-09-24 | 78.30 | 78.30 | 78.30 | 78.30 | 14,720 |
2020-09-23 | 77.30 | 78.30 | 77.30 | 78.30 | 345,766 |
2020-09-22 | 79.60 | 79.60 | 79.60 | 77.30 | 999,927 |
2020-09-21 | 76.90 | 76.90 | 76.90 | 76.90 | 63,951 |
2020-09-18 | 79.60 | 79.60 | 79.60 | 76.90 | 27,571 |
2020-09-17 | 76.90 | 76.90 | 76.90 | 76.90 | 6,602 |
2020-09-16 | 76.90 | 76.90 | 76.90 | 76.90 | 38,898 |
2020-09-15 | 76.90 | 76.90 | 76.90 | 76.90 | 9,461 |
2020-09-14 | 76.90 | 76.90 | 76.90 | 76.90 | 32,621 |
2020-09-11 | 78.00 | 78.20 | 74.40 | 76.90 | 24,546 |
2020-09-10 | 73.20 | 73.20 | 73.20 | 74.20 | 28,653 |
2020-09-09 | 73.20 | 73.20 | 73.20 | 74.20 | 97,171 |
2020-09-08 | 76.00 | 77.40 | 74.20 | 75.00 | 159,703 |
2020-09-07 | 72.40 | 79.00 | 72.40 | 77.20 | 155,001 |
2020-09-04 | 69.80 | 70.80 | 68.00 | 70.20 | 124,333 |
2020-09-03 | 67.30 | 67.40 | 67.30 | 67.40 | 7,505 |
2020-09-02 | 67.20 | 67.20 | 67.20 | 67.30 | 18,010 |
2020-09-01 | 69.80 | 69.80 | 69.80 | 68.50 | 25,595 |
2020-08-28 | 67.00 | 70.00 | 67.00 | 68.40 | 251,680 |
2020-08-27 | 67.00 | 67.00 | 67.00 | 64.20 | 47,697 |
2020-08-26 | 67.40 | 67.80 | 65.00 | 65.50 | 106,212 |
2020-08-25 | 68.40 | 70.80 | 68.40 | 69.00 | 76,544 |
2020-08-24 | 68.00 | 68.00 | 68.00 | 69.30 | 39,555 |
2020-08-21 | 68.20 | 71.80 | 68.20 | 69.90 | 49,455 |
2020-08-20 | 68.20 | 68.20 | 68.20 | 69.90 | 16,893 |
2020-08-19 | 68.90 | 69.90 | 68.90 | 69.90 | 35,318 |
2020-08-18 | 68.90 | 68.90 | 68.90 | 68.90 | 8,780 |
2020-08-17 | 69.20 | 69.20 | 69.00 | 68.90 | 18,738 |
2020-08-14 | 69.80 | 70.20 | 69.80 | 69.40 | 544,838 |
2020-08-13 | 69.40 | 73.00 | 69.40 | 70.90 | 22,115 |
2020-08-12 | 71.80 | 71.80 | 70.50 | 70.50 | 14,063 |
2020-08-11 | 71.80 | 71.80 | 71.80 | 71.80 | 3,698 |
2020-08-10 | 70.20 | 70.20 | 70.00 | 71.80 | 44,269 |
2020-08-07 | 71.80 | 73.60 | 71.80 | 71.80 | 44,594 |
2020-08-06 | 71.80 | 71.80 | 68.00 | 69.90 | 748,486 |
2020-08-05 | 68.00 | 68.00 | 68.00 | 71.10 | 766,280 |
2020-08-04 | 70.80 | 70.80 | 70.00 | 69.90 | 36,665 |
2020-08-03 | 72.80 | 72.80 | 72.80 | 72.80 | 13,560 |
2020-07-31 | 71.60 | 71.60 | 71.60 | 72.80 | 7,265 |
2020-07-30 | 73.00 | 73.00 | 73.00 | 73.90 | 12,781 |
2020-07-29 | 74.00 | 74.00 | 73.00 | 73.90 | 50,484 |
2020-07-28 | 74.00 | 74.00 | 74.00 | 76.40 | 23,108 |
2020-07-27 | 75.00 | 75.00 | 74.00 | 76.40 | 27,202 |
2020-07-24 | 75.00 | 75.00 | 75.00 | 76.90 | 33,568 |
2020-07-23 | 77.50 | 77.50 | 77.50 | 77.50 | 4,562 |
2020-07-22 | 75.00 | 75.00 | 75.00 | 77.50 | 95,980 |
2020-07-21 | 76.00 | 76.00 | 75.00 | 76.20 | 50,428 |
2020-07-20 | 76.20 | 76.20 | 76.00 | 78.10 | 16,462 |
2020-07-17 | 78.10 | 78.10 | 78.10 | 78.10 | 222 |
2020-07-16 | 78.10 | 78.10 | 78.10 | 78.10 | 8,104 |
2020-07-15 | 78.10 | 78.10 | 78.10 | 78.10 | 28,225 |
2020-07-14 | 77.90 | 78.10 | 77.90 | 78.10 | 2,344 |
2020-07-13 | 79.00 | 79.00 | 76.40 | 77.90 | 15,500 |
2020-07-10 | 83.00 | 83.00 | 79.00 | 79.70 | 62,196 |
2020-07-09 | 79.60 | 79.60 | 79.60 | 81.30 | 4,427 |
2020-07-08 | 82.00 | 82.00 | 79.40 | 80.70 | 52,267 |
2020-07-07 | 80.00 | 81.00 | 80.00 | 81.60 | 73,019 |
2020-07-06 | 75.20 | 75.20 | 75.20 | 77.50 | 12,794 |
2020-07-03 | 77.20 | 78.00 | 77.20 | 77.50 | 293,073 |
2020-07-02 | 74.80 | 75.00 | 72.20 | 75.10 | 15,494 |
2020-07-01 | 72.20 | 74.80 | 72.20 | 73.50 | 15,535 |
2020-06-30 | 73.60 | 74.80 | 72.00 | 74.30 | 136,929 |
2020-06-29 | 74.00 | 74.00 | 74.00 | 76.10 | 33,544 |
2020-06-26 | 76.00 | 76.00 | 76.00 | 76.00 | 0 |
2020-06-25 | 76.50 | 76.50 | 76.50 | 76.50 | 6,979 |
2020-06-24 | 77.00 | 77.00 | 77.00 | 77.00 | 12,495 |
2020-06-23 | 75.20 | 75.20 | 75.20 | 77.00 | 27,155 |
2020-06-22 | 75.00 | 77.00 | 75.00 | 77.00 | 27,930 |
2020-06-19 | 78.80 | 78.80 | 75.00 | 77.00 | 6,786 |
2020-06-18 | 75.00 | 75.00 | 75.00 | 77.00 | 42,596 |
2020-06-17 | 75.00 | 77.00 | 75.00 | 77.00 | 23,578 |
2020-06-16 | 75.60 | 75.60 | 75.60 | 77.00 | 14,127 |
2020-06-15 | 77.20 | 77.20 | 75.00 | 77.00 | 19,769 |
2020-06-12 | 77.00 | 77.00 | 77.00 | 78.50 | 55,844 |
2020-06-11 | 77.20 | 77.20 | 77.00 | 78.50 | 40,720 |
2020-06-10 | 75.00 | 78.00 | 75.00 | 78.50 | 82,416 |
2020-06-09 | 74.00 | 74.00 | 74.00 | 74.50 | 24,583 |
2020-06-08 | 73.20 | 73.20 | 73.20 | 74.20 | 32,564 |
2020-06-05 | 71.00 | 73.60 | 71.00 | 73.60 | 87,366 |
2020-06-04 | 74.80 | 74.80 | 71.00 | 73.40 | 9,222 |
2020-06-03 | 73.40 | 73.40 | 73.40 | 73.30 | 136,301 |
2020-06-02 | 73.00 | 73.00 | 73.00 | 73.00 | 30,964 |
2020-05-29 | 74.20 | 74.20 | 74.20 | 72.20 | 19,868 |
2020-05-28 | 71.00 | 71.00 | 71.00 | 72.20 | 160,474 |
2020-05-27 | 74.80 | 74.80 | 74.80 | 73.50 | 28,973 |
2020-05-26 | 73.50 | 73.50 | 73.50 | 73.50 | 6,697 |
2020-05-22 | 73.50 | 73.50 | 73.50 | 73.50 | 811,936 |
2020-05-21 | 73.20 | 73.50 | 73.20 | 73.50 | 8,961 |
2020-05-20 | 74.40 | 74.60 | 73.40 | 73.20 | 37,027 |
2020-05-19 | 74.40 | 74.40 | 72.00 | 72.40 | 12,721 |
2020-05-18 | 72.80 | 72.80 | 72.30 | 72.30 | 680 |
2020-05-15 | 70.00 | 70.00 | 70.00 | 72.80 | 39,155 |
2020-05-14 | 71.70 | 71.70 | 71.50 | 71.50 | 39,264 |
2020-05-13 | 70.00 | 70.40 | 70.00 | 71.70 | 27,953 |
2020-05-12 | 70.20 | 70.20 | 70.00 | 71.50 | 79,804 |
2020-05-11 | 74.60 | 74.60 | 74.40 | 73.00 | 28,423 |
2020-05-07 | 71.00 | 74.60 | 71.00 | 72.80 | 14,205 |
2020-05-06 | 74.00 | 74.00 | 72.40 | 73.30 | 10,711,494 |
2020-05-05 | 74.00 | 74.00 | 74.00 | 75.50 | 55,807 |
2020-05-04 | 76.00 | 76.00 | 76.00 | 76.00 | 42,118 |
2020-05-01 | 77.60 | 77.60 | 76.00 | 76.00 | 46,548 |
2020-04-30 | 80.20 | 80.20 | 80.20 | 81.90 | 17,406 |
2020-04-29 | 83.00 | 83.00 | 81.90 | 81.90 | 13,936 |
2020-04-28 | 83.00 | 83.00 | 80.20 | 83.60 | 17,754 |
2020-04-27 | 82.40 | 85.00 | 82.40 | 83.60 | 35,806 |
2020-04-24 | 78.20 | 82.60 | 78.00 | 80.80 | 35,801 |
2020-04-23 | 73.80 | 82.00 | 73.80 | 80.00 | 74,266 |
2020-04-22 | 71.20 | 73.00 | 71.20 | 68.00 | 106,044 |
2020-04-21 | 57.00 | 70.40 | 52.00 | 68.00 | 186,872 |
2020-04-20 | 65.00 | 65.00 | 60.80 | 59.50 | 58,280 |
2020-04-17 | 66.50 | 66.50 | 66.00 | 66.00 | 30,421 |
2020-04-16 | 68.00 | 68.00 | 66.50 | 66.50 | 9,022 |
2020-04-15 | 67.20 | 68.00 | 67.00 | 66.50 | 21,706 |
2020-04-14 | 69.00 | 69.00 | 67.20 | 68.00 | 25,322 |
2020-04-09 | 62.20 | 69.00 | 62.20 | 68.00 | 116,999 |
2020-04-08 | 58.20 | 61.00 | 58.00 | 61.20 | 18,481 |
2020-04-07 | 60.00 | 60.00 | 60.00 | 60.00 | 40,443 |
2020-04-06 | 60.00 | 60.00 | 59.50 | 59.50 | 62,995 |
2020-04-03 | 59.00 | 59.00 | 59.00 | 59.00 | 1,081 |
2020-04-03 | 59.80 | 60.00 | 58.00 | 59.50 | 83,142 |
2020-04-02 | 53.00 | 67.00 | 53.00 | 59.00 | 197,638 |
2020-04-02 | 53.00 | 54.00 | 53.00 | 51.00 | 74,658 |
2020-04-01 | 52.00 | 52.00 | 49.00 | 52.00 | 330,149 |
2020-04-01 | 52.00 | 52.00 | 49.00 | 55.20 | 125,695 |
2020-03-31 | 53.40 | 55.50 | 53.40 | 55.50 | 178,586 |
2020-03-30 | 63.00 | 63.00 | 55.40 | 64.50 | 76,840 |
2020-03-27 | 64.80 | 69.00 | 64.60 | 62.70 | 99,698 |
2020-03-26 | 58.20 | 63.00 | 58.20 | 56.20 | 75,355 |
2020-03-25 | 54.60 | 54.60 | 54.60 | 53.40 | 15,228 |
2020-03-24 | 53.80 | 54.00 | 52.20 | 51.90 | 33,563 |
2020-03-23 | 54.20 | 54.20 | 51.80 | 55.30 | 53,828 |
2020-03-20 | 49.40 | 55.20 | 49.40 | 48.00 | 253,388 |
2020-03-19 | 46.00 | 46.70 | 46.00 | 44.00 | 34,036 |
2020-03-18 | 51.40 | 51.80 | 49.20 | 52.20 | 75,962 |
2020-03-17 | 70.20 | 70.20 | 65.20 | 72.20 | 34,893 |
2020-03-16 | 80.00 | 80.00 | 70.00 | 81.50 | 78,734 |
2020-03-13 | 82.00 | 83.00 | 82.00 | 80.50 | 7,409 |
2020-03-12 | 82.00 | 82.00 | 82.00 | 88.00 | 13,719 |
2020-03-11 | 90.00 | 90.00 | 89.20 | 92.50 | 36,563 |
2020-03-10 | 94.00 | 94.80 | 94.00 | 93.60 | 16,337 |
2020-03-09 | 90.60 | 91.20 | 89.20 | 97.40 | 72,113 |
2020-03-06 | 96.80 | 98.00 | 96.00 | 97.40 | 157,021 |
2020-03-05 | 98.80 | 98.80 | 97.20 | 100.00 | 1,518,416 |
2020-03-04 | 99.80 | 99.80 | 99.80 | 98.80 | 31,815 |
2020-03-03 | 98.00 | 98.00 | 97.00 | 98.00 | 46,482 |
2020-03-02 | 98.00 | 98.00 | 96.40 | 97.50 | 117,274 |
2020-02-28 | 98.00 | 98.00 | 95.00 | 98.50 | 98,834 |
2020-02-27 | 98.00 | 98.00 | 97.00 | 96.70 | 71,558 |
2020-02-26 | 94.60 | 97.20 | 94.60 | 98.50 | 201,175 |
2020-02-25 | 100.50 | 100.50 | 96.00 | 99.00 | 56,313 |
2020-02-24 | 101.00 | 102.00 | 94.00 | 102.00 | 125,664 |
2020-02-21 | 104.00 | 104.00 | 101.00 | 102.00 | 130,926 |
2020-02-20 | 106.50 | 106.50 | 103.00 | 106.25 | 45,903 |
2020-02-19 | 103.00 | 103.00 | 103.00 | 105.75 | 26,696 |
2020-02-18 | 103.50 | 103.50 | 103.50 | 106.00 | 31,610 |
2020-02-17 | 107.00 | 108.00 | 107.00 | 107.50 | 29,781 |
2020-02-14 | 98.20 | 106.00 | 98.20 | 106.00 | 1,092,281 |
2020-02-13 | 100.00 | 102.00 | 100.00 | 100.50 | 1,085,672 |
2020-02-12 | 99.80 | 100.00 | 95.20 | 97.00 | 2,442,556 |
2020-02-11 | 97.40 | 99.80 | 97.00 | 98.50 | 25,597 |
2020-02-10 | 97.60 | 99.80 | 97.00 | 98.50 | 46,731 |
2020-02-07 | 99.60 | 99.60 | 99.60 | 98.60 | 25,177 |
2020-02-06 | 97.00 | 97.00 | 97.00 | 98.40 | 25,350 |
2020-02-05 | 99.60 | 99.60 | 99.60 | 96.50 | 1,411,219 |
2020-02-04 | 95.40 | 99.80 | 95.40 | 99.20 | 45,662 |
2020-02-03 | 96.30 | 96.30 | 94.80 | 94.80 | 62,510 |
2020-01-31 | 98.00 | 98.00 | 98.00 | 96.90 | 98,100 |
2020-01-30 | 94.40 | 94.40 | 94.40 | 96.90 | 165,929 |
2020-01-29 | 99.80 | 100.00 | 95.00 | 97.00 | 91,406 |
2020-01-28 | 99.80 | 101.40 | 99.80 | 101.40 | 20,521 |
2020-01-27 | 102.50 | 102.50 | 99.20 | 101.15 | 113,810 |
2020-01-24 | 102.50 | 103.00 | 102.00 | 102.75 | 77,971 |
2020-01-23 | 104.00 | 104.00 | 103.50 | 103.50 | 65,439 |
2020-01-22 | 102.50 | 106.00 | 102.50 | 104.75 | 63,796 |
2020-01-21 | 105.00 | 106.00 | 105.00 | 105.25 | 40,074 |
2020-01-20 | 106.00 | 106.00 | 103.00 | 105.00 | 51,247 |
2020-01-17 | 104.50 | 106.00 | 102.00 | 104.25 | 125,954 |
2020-01-16 | 102.50 | 108.50 | 102.00 | 105.25 | 1,201,050 |
2020-01-15 | 104.00 | 104.00 | 100.00 | 101.75 | 294,220 |
2020-01-14 | 112.00 | 112.00 | 94.40 | 100.00 | 2,763,754 |
2020-01-13 | 122.50 | 127.00 | 121.00 | 122.75 | 30,014 |
2020-01-10 | 127.00 | 127.50 | 127.00 | 126.00 | 69,259 |
2020-01-09 | 125.50 | 125.50 | 123.50 | 123.50 | 66,847 |
2020-01-08 | 128.00 | 128.00 | 125.50 | 126.75 | 51,966 |
2020-01-07 | 127.50 | 127.50 | 127.50 | 126.25 | 49,233 |
2020-01-06 | 125.50 | 127.50 | 125.00 | 127.50 | 40,011 |
2020-01-03 | 126.00 | 130.00 | 126.00 | 126.00 | 73,316 |
2020-01-02 | 126.00 | 126.00 | 122.00 | 124.00 | 23,425 |
2019-12-31 | 126.00 | 126.00 | 126.00 | 124.50 | 16,536 |
2019-12-30 | 127.50 | 127.50 | 127.50 | 124.75 | 17,402 |
2019-12-27 | 127.00 | 127.50 | 122.00 | 124.75 | 23,869 |
2019-12-24 | 127.50 | 127.50 | 127.50 | 124.50 | 4,269 |
2019-12-23 | 124.00 | 124.00 | 124.00 | 123.00 | 18,066 |
2019-12-20 | 130.00 | 130.00 | 124.00 | 124.75 | 88,860 |
2019-12-19 | 128.00 | 128.00 | 125.00 | 125.50 | 96,119 |
2019-12-18 | 122.00 | 132.50 | 122.00 | 130.00 | 311,815 |
2019-12-17 | 115.50 | 122.00 | 115.00 | 119.25 | 105,595 |
2019-12-16 | 118.00 | 118.00 | 115.00 | 115.75 | 142,152 |
2019-12-13 | 118.00 | 118.00 | 118.00 | 115.00 | 45,064 |
2019-12-12 | 110.50 | 110.50 | 109.50 | 112.25 | 42,336 |
2019-12-11 | 110.50 | 110.50 | 110.00 | 112.50 | 20,792 |
2019-12-10 | 110.00 | 110.00 | 110.00 | 113.75 | 38,031 |
2019-12-09 | 118.50 | 118.50 | 112.50 | 114.75 | 43,628 |
2019-12-06 | 119.00 | 119.00 | 115.50 | 115.50 | 13,282 |
2019-12-05 | 112.50 | 112.50 | 112.50 | 112.75 | 35,495 |
2019-12-04 | 119.00 | 119.00 | 112.00 | 112.75 | 67,874 |
2019-12-03 | 115.00 | 115.75 | 115.00 | 115.75 | 30,222 |
2019-12-02 | 119.00 | 119.00 | 113.25 | 113.25 | 19,276 |
2019-11-29 | 119.00 | 119.00 | 119.00 | 115.75 | 26,041 |
2019-11-28 | 116.00 | 117.00 | 116.00 | 114.50 | 40,482 |
2019-11-27 | 113.50 | 115.00 | 112.50 | 112.50 | 65,917 |
2019-11-26 | 111.00 | 111.00 | 106.00 | 110.25 | 26,055 |
2019-11-25 | 112.50 | 118.00 | 111.00 | 114.50 | 40,584 |
2019-11-22 | 113.50 | 113.50 | 113.50 | 116.25 | 15,234 |
2019-11-21 | 115.00 | 115.00 | 115.00 | 113.75 | 52,432 |
2019-11-20 | 115.00 | 119.50 | 115.00 | 114.50 | 33,823 |
2019-11-19 | 115.00 | 115.00 | 113.00 | 113.25 | 101,125 |
2019-11-18 | 117.00 | 117.00 | 116.00 | 116.25 | 41,168 |
2019-11-15 | 117.00 | 118.00 | 117.00 | 118.00 | 73,587 |
2019-11-14 | 115.50 | 117.00 | 115.50 | 117.00 | 20,686 |
2019-11-13 | 113.50 | 113.50 | 113.50 | 115.50 | 75,135 |
2019-11-12 | 116.50 | 116.50 | 116.50 | 115.25 | 42,228 |
2019-11-11 | 115.00 | 115.00 | 115.00 | 115.75 | 12,445 |
2019-11-08 | 116.00 | 116.00 | 113.00 | 114.75 | 11,916 |
2019-11-07 | 115.50 | 115.50 | 115.50 | 118.75 | 18,303 |
2019-11-06 | 113.00 | 117.75 | 113.00 | 117.75 | 14,999 |
2019-11-05 | 116.00 | 116.00 | 113.00 | 117.75 | 12,403 |
2019-11-04 | 117.00 | 118.00 | 117.00 | 118.75 | 292,508 |
2019-11-01 | 111.00 | 111.00 | 111.00 | 114.50 | 62,152 |
2019-10-31 | 110.00 | 114.50 | 110.00 | 114.50 | 28,569 |
2019-10-30 | 110.50 | 110.50 | 110.00 | 114.00 | 18,461 |
2019-10-29 | 117.50 | 117.50 | 117.50 | 114.25 | 64,651 |
2019-10-28 | 115.50 | 116.00 | 115.00 | 114.25 | 57,929 |
2019-10-25 | 111.50 | 111.50 | 111.50 | 114.50 | 107,320 |
2019-10-24 | 110.75 | 114.00 | 110.75 | 114.00 | 66,146 |
2019-10-23 | 111.50 | 113.00 | 111.50 | 110.75 | 58,856 |
2019-10-22 | 116.00 | 118.00 | 116.00 | 116.00 | 100,637 |
2019-10-21 | 108.75 | 108.75 | 108.75 | 108.75 | 26,077 |
2019-10-18 | 107.50 | 108.75 | 107.50 | 108.75 | 13,398 |
2019-10-17 | 108.00 | 110.00 | 108.00 | 107.50 | 87,484 |
2019-10-16 | 106.50 | 106.50 | 106.50 | 106.50 | 11,828 |
2019-10-15 | 109.50 | 109.50 | 109.50 | 106.50 | 8,411 |
2019-10-14 | 105.00 | 106.50 | 105.00 | 106.50 | 22,654 |
2019-10-11 | 105.50 | 105.50 | 105.00 | 106.50 | 13,941 |
2019-10-10 | 105.50 | 105.50 | 105.50 | 107.50 | 46,619 |
2019-10-09 | 105.00 | 105.00 | 105.00 | 107.50 | 1,493 |
2019-10-08 | 109.00 | 109.00 | 105.00 | 107.25 | 50,339 |
2019-10-07 | 104.50 | 106.50 | 104.50 | 106.25 | 99,304 |
2019-10-04 | 104.00 | 104.00 | 104.00 | 103.50 | 27,123 |
2019-10-03 | 100.00 | 104.50 | 99.00 | 103.50 | 69,615 |
2019-10-02 | 100.00 | 104.50 | 100.00 | 103.50 | 105,583 |
2019-10-01 | 100.50 | 104.00 | 100.50 | 104.75 | 121,420 |
2019-09-30 | 102.00 | 105.00 | 102.00 | 105.50 | 201,717 |
2019-09-27 | 105.50 | 109.50 | 102.00 | 106.50 | 332,451 |
2019-09-26 | 110.00 | 111.00 | 102.00 | 107.75 | 697,256 |
2019-09-25 | 117.50 | 118.00 | 110.00 | 110.25 | 539,819 |
2019-09-24 | 113.00 | 115.00 | 107.50 | 116.50 | 557,745 |
2019-09-23 | 121.50 | 125.00 | 121.50 | 123.75 | 26,089 |
2019-09-20 | 121.50 | 130.00 | 121.50 | 125.50 | 17,882 |
2019-09-19 | 125.50 | 129.50 | 124.00 | 126.75 | 74,604 |
2019-09-18 | 130.00 | 130.00 | 130.00 | 127.50 | 3,112 |
2019-09-17 | 130.00 | 130.00 | 130.00 | 127.50 | 8,145 |
2019-09-16 | 128.00 | 130.00 | 128.00 | 128.50 | 76,378 |
2019-09-13 | 127.00 | 127.00 | 127.00 | 124.50 | 17,974 |
2019-09-12 | 129.50 | 129.50 | 129.50 | 125.75 | 9,596 |
2019-09-11 | 122.00 | 126.50 | 122.00 | 125.00 | 52,511 |
2019-09-10 | 128.00 | 128.00 | 124.25 | 124.25 | 21,052 |
2019-09-09 | 129.00 | 129.00 | 125.00 | 126.00 | 22,841 |
2019-09-06 | 128.00 | 128.50 | 128.00 | 125.25 | 6,086 |
2019-09-05 | 126.50 | 127.00 | 125.00 | 125.75 | 117,766 |
2019-09-04 | 122.50 | 125.00 | 122.00 | 126.00 | 44,888 |
2019-09-03 | 125.00 | 127.00 | 125.00 | 127.00 | 31,823 |
2019-09-02 | 126.00 | 126.00 | 125.00 | 125.00 | 6,777 |
2019-08-30 | 127.00 | 127.00 | 127.00 | 127.00 | 4,476 |
2019-08-29 | 128.00 | 128.00 | 126.00 | 126.00 | 9,405 |
2019-08-28 | 127.00 | 132.00 | 126.00 | 126.00 | 4,006 |
2019-08-27 | 130.00 | 130.00 | 128.50 | 127.75 | 15,188 |
2019-08-23 | 130.00 | 130.00 | 129.00 | 128.75 | 6,006 |
2019-08-22 | 124.50 | 130.00 | 124.50 | 128.75 | 68,207 |
2019-08-21 | 121.50 | 124.50 | 120.00 | 123.50 | 99,254 |
2019-08-20 | 120.50 | 120.50 | 117.00 | 117.00 | 49,999 |
2019-08-19 | 117.50 | 119.00 | 117.50 | 119.00 | 7,714 |
2019-08-16 | 111.00 | 117.50 | 111.00 | 117.50 | 48,187 |
2019-08-15 | 120.00 | 120.50 | 110.00 | 115.75 | 173,124 |
2019-08-14 | 120.00 | 120.00 | 120.00 | 123.50 | 7,224 |
2019-08-13 | 121.00 | 127.00 | 120.00 | 122.25 | 51,010 |
2019-08-12 | 125.00 | 125.00 | 122.00 | 125.25 | 31,526 |
2019-08-09 | 126.00 | 126.50 | 125.00 | 126.50 | 42,094 |
2019-08-08 | 126.00 | 129.00 | 125.00 | 126.75 | 23,398 |
2019-08-07 | 130.00 | 130.50 | 128.00 | 127.00 | 61,269 |
2019-08-06 | 130.50 | 130.50 | 129.00 | 128.25 | 27,761 |
2019-08-05 | 130.50 | 130.50 | 130.00 | 129.75 | 27,170 |
2019-08-02 | 134.00 | 134.00 | 130.00 | 132.00 | 23,844 |
2019-08-01 | 134.00 | 134.00 | 134.00 | 137.00 | 32,694 |
2019-07-31 | 134.50 | 140.00 | 134.50 | 137.50 | 27,421 |
2019-07-30 | 140.00 | 140.00 | 135.00 | 136.25 | 49,454 |
2019-07-29 | 140.00 | 141.00 | 138.00 | 137.50 | 68,251 |
2019-07-26 | 144.00 | 144.00 | 139.00 | 141.50 | 18,243 |
2019-07-25 | 140.50 | 145.00 | 140.50 | 141.75 | 25,569 |
2019-07-24 | 139.50 | 146.00 | 139.00 | 141.50 | 35,312 |
2019-07-23 | 135.00 | 145.00 | 135.00 | 141.50 | 72,275 |
2019-07-22 | 135.00 | 141.00 | 135.00 | 138.50 | 41,993 |
2019-07-19 | 135.00 | 138.50 | 135.00 | 139.75 | 57,268 |
2019-07-18 | 137.00 | 141.00 | 133.50 | 137.50 | 95,307 |
2019-07-17 | 135.00 | 142.00 | 135.00 | 135.50 | 51,796 |
2019-07-16 | 139.00 | 140.00 | 139.00 | 135.50 | 18,555 |
2019-07-15 | 133.00 | 135.00 | 130.00 | 133.50 | 88,403 |
2019-07-12 | 130.00 | 135.00 | 130.00 | 132.75 | 77,002 |
2019-07-11 | 130.00 | 131.00 | 126.00 | 128.75 | 40,198 |
2019-07-10 | 128.00 | 132.00 | 128.00 | 129.75 | 89,827 |
2019-07-09 | 125.50 | 130.00 | 125.00 | 128.50 | 1,428,343 |
2019-07-08 | 129.50 | 130.00 | 129.00 | 127.00 | 31,888 |
2019-07-05 | 129.00 | 129.50 | 122.50 | 125.50 | 35,277 |
2019-07-04 | 128.50 | 129.50 | 125.00 | 127.00 | 14,731 |
2019-07-03 | 125.00 | 128.50 | 123.00 | 125.75 | 67,787 |
2019-07-02 | 130.00 | 130.00 | 126.00 | 127.75 | 95,891 |
2019-07-01 | 133.00 | 135.50 | 131.00 | 132.75 | 69,736 |
2019-06-28 | 133.00 | 133.00 | 133.00 | 135.75 | 24,339 |
2019-06-27 | 134.00 | 134.00 | 134.00 | 138.00 | 17,822 |
2019-06-26 | 141.00 | 141.00 | 133.00 | 138.00 | 29,237 |
2019-06-25 | 135.00 | 141.00 | 135.00 | 141.75 | 46,235 |
2019-06-24 | 140.00 | 141.00 | 139.00 | 139.25 | 31,555 |
2019-06-21 | 140.00 | 140.50 | 140.00 | 138.25 | 77,717 |
2019-06-20 | 139.50 | 141.00 | 139.50 | 138.25 | 36,059 |
2019-06-19 | 133.50 | 140.00 | 133.50 | 136.00 | 41,436 |
2019-06-18 | 137.00 | 138.50 | 133.00 | 135.50 | 15,102 |
2019-06-17 | 137.00 | 137.00 | 137.00 | 136.25 | 15,565 |
2019-06-14 | 138.50 | 138.50 | 134.00 | 136.50 | 51,292 |
2019-06-13 | 141.50 | 142.00 | 130.50 | 136.75 | 149,363 |
2019-06-12 | 140.00 | 144.00 | 140.00 | 142.25 | 32,697 |
2019-06-11 | 138.50 | 139.00 | 138.00 | 137.50 | 82,283 |
2019-06-10 | 137.00 | 137.00 | 137.00 | 134.50 | 202,762 |
2019-06-07 | 134.50 | 136.50 | 131.50 | 137.00 | 31,041 |
2019-06-06 | 143.50 | 145.00 | 134.00 | 136.50 | 87,820 |
2019-06-05 | 147.00 | 147.00 | 147.00 | 145.50 | 40,330 |
2019-06-04 | 144.00 | 144.50 | 144.00 | 145.50 | 60,529 |
2019-06-03 | 148.00 | 148.00 | 147.00 | 147.00 | 31,293 |
2019-05-31 | 150.00 | 150.00 | 149.00 | 145.50 | 56,939 |
2019-05-30 | 145.00 | 150.00 | 143.50 | 145.50 | 136,068 |
2019-05-29 | 142.50 | 149.50 | 142.50 | 147.50 | 40,998 |
2019-05-28 | 141.50 | 149.50 | 140.50 | 144.75 | 117,044 |
2019-05-24 | 137.50 | 138.00 | 137.50 | 139.75 | 52,832 |
2019-05-23 | 138.00 | 138.00 | 135.00 | 137.50 | 45,858 |
2019-05-22 | 139.50 | 140.00 | 139.50 | 138.00 | 40,351 |
2019-05-21 | 140.00 | 140.00 | 137.00 | 137.50 | 116,061 |
2019-05-20 | 135.00 | 135.00 | 135.00 | 138.50 | 117,235 |
2019-05-17 | 141.50 | 141.50 | 135.00 | 136.00 | 83,831 |
2019-05-16 | 142.00 | 142.00 | 136.50 | 138.75 | 81,272 |
2019-05-15 | 137.50 | 138.00 | 135.00 | 137.50 | 44,593 |
2019-05-14 | 136.75 | 139.00 | 136.75 | 139.00 | 27,848 |
2019-05-13 | 145.00 | 145.00 | 134.50 | 136.75 | 235,940 |
2019-05-10 | 147.00 | 147.00 | 145.50 | 145.50 | 35,419 |
2019-05-09 | 147.50 | 148.50 | 146.00 | 147.00 | 143,004 |
2019-05-08 | 148.00 | 148.00 | 145.00 | 146.50 | 181,518 |
2019-05-07 | 143.00 | 147.00 | 143.00 | 143.75 | 139,935 |
2019-05-03 | 134.00 | 141.00 | 134.00 | 140.75 | 159,422 |
2019-05-02 | 135.50 | 136.50 | 135.50 | 135.25 | 64,862 |
2019-05-01 | 140.00 | 140.00 | 139.00 | 137.50 | 46,518 |
2019-04-30 | 135.00 | 140.00 | 135.00 | 138.00 | 2,652,581 |
2019-04-29 | 134.00 | 137.00 | 134.00 | 135.00 | 418,910 |
2019-04-26 | 129.00 | 135.00 | 129.00 | 133.25 | 293,344 |
2019-04-25 | 130.50 | 131.00 | 130.50 | 130.50 | 67,975 |
2019-04-24 | 132.00 | 133.50 | 130.00 | 130.25 | 149,255 |
2019-04-23 | 121.50 | 132.00 | 121.00 | 131.25 | 2,755,668 |
2019-04-18 | 116.50 | 124.00 | 116.50 | 121.00 | 573,775 |
2019-04-17 | 117.50 | 118.50 | 116.00 | 117.00 | 335,043 |
2019-04-16 | 122.00 | 122.00 | 115.00 | 117.25 | 1,758,121 |
2019-04-15 | 120.00 | 127.50 | 120.00 | 122.25 | 161,661 |
2019-04-12 | 120.00 | 122.00 | 118.50 | 119.75 | 85,990 |
2019-04-11 | 115.00 | 118.25 | 115.00 | 118.25 | 37,826 |
2019-04-10 | 118.00 | 119.50 | 115.00 | 116.75 | 87,765 |
2019-04-09 | 112.50 | 117.50 | 111.50 | 116.75 | 106,763 |
2019-04-08 | 112.50 | 112.50 | 110.00 | 111.25 | 2,513,360 |
2019-04-05 | 113.00 | 113.00 | 110.00 | 110.75 | 45,493 |
2019-04-04 | 110.00 | 112.50 | 105.50 | 111.25 | 99,390 |
2019-04-03 | 110.00 | 110.50 | 109.50 | 111.00 | 111,812 |
2019-04-02 | 109.00 | 112.00 | 109.00 | 110.25 | 565,262 |
2019-04-01 | 105.00 | 108.00 | 104.00 | 106.75 | 154,022 |
2019-03-29 | 110.50 | 110.50 | 109.50 | 108.00 | 44,563 |
2019-03-28 | 113.50 | 113.50 | 108.00 | 107.50 | 79,485 |