Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-04-17 | 26.00 | 26.30 | 25.70 | 26.30 | 3,658,923 |
2024-04-16 | 25.78 | 26.06 | 25.74 | 25.92 | 5,945,605 |
2024-04-15 | 26.66 | 26.66 | 25.72 | 26.32 | 4,494,591 |
2024-04-12 | 26.50 | 26.68 | 25.92 | 25.92 | 4,599,941 |
2024-04-11 | 26.80 | 26.96 | 26.36 | 26.46 | 3,379,952 |
2024-04-10 | 27.34 | 27.64 | 26.66 | 26.80 | 7,897,899 |
2024-04-09 | 27.56 | 27.56 | 27.18 | 27.30 | 7,488,523 |
2024-04-08 | 27.16 | 27.66 | 27.10 | 27.44 | 45,553,168 |
2024-04-05 | 28.40 | 28.40 | 27.18 | 27.32 | 3,905,970 |
2024-04-04 | 28.20 | 28.78 | 27.68 | 27.82 | 5,344,391 |
2024-04-03 | 28.74 | 29.08 | 28.54 | 28.54 | 9,509,930 |
2024-04-02 | 29.06 | 29.56 | 28.32 | 28.70 | 11,016,804 |
2024-04-01 | 29.78 | 29.78 | 29.78 | 29.78 | 0 |
2024-03-29 | 29.78 | 29.78 | 29.78 | 29.78 | 0 |
2024-03-28 | 28.40 | 29.78 | 28.12 | 29.78 | 13,871,591 |
2024-03-27 | 27.18 | 28.52 | 27.10 | 28.52 | 9,950,637 |
2024-03-26 | 26.86 | 27.44 | 26.86 | 27.14 | 4,612,752 |
2024-03-25 | 26.80 | 27.36 | 26.80 | 27.12 | 4,245,961 |
2024-03-22 | 27.32 | 27.46 | 27.00 | 27.22 | 4,586,838 |
2024-03-21 | 26.42 | 27.64 | 26.42 | 27.26 | 14,507,249 |
2024-03-20 | 26.56 | 26.68 | 26.42 | 26.58 | 3,031,130 |
2024-03-19 | 26.26 | 26.54 | 26.12 | 26.52 | 3,720,087 |
2024-03-18 | 26.00 | 26.78 | 26.00 | 26.42 | 6,956,318 |
2024-03-15 | 26.48 | 26.72 | 26.16 | 26.70 | 21,760,444 |
2024-03-14 | 26.20 | 26.40 | 25.94 | 26.36 | 4,673,240 |
2024-03-13 | 26.30 | 26.40 | 25.90 | 26.12 | 7,509,635 |
2024-03-12 | 25.60 | 26.26 | 25.44 | 26.10 | 7,963,548 |
2024-03-11 | 25.38 | 25.42 | 25.04 | 25.40 | 5,895,211 |
2024-03-08 | 25.80 | 25.80 | 25.14 | 25.28 | 5,952,262 |
2024-03-07 | 25.50 | 25.86 | 25.34 | 25.34 | 26,037,948 |
2024-03-06 | 25.46 | 25.82 | 25.46 | 25.50 | 7,092,245 |
2024-03-05 | 25.46 | 25.70 | 25.40 | 25.40 | 62,928,284 |
2024-03-04 | 25.12 | 25.66 | 25.12 | 25.46 | 46,559,739 |
2024-03-01 | 25.70 | 25.72 | 25.24 | 25.60 | 7,200,107 |
2024-02-29 | 24.62 | 25.56 | 24.62 | 25.40 | 25,922,879 |
2024-02-28 | 25.86 | 25.86 | 24.60 | 24.78 | 9,728,511 |
2024-02-27 | 25.52 | 25.92 | 25.14 | 25.14 | 6,763,099 |
2024-02-26 | 25.58 | 26.14 | 25.54 | 25.62 | 11,097,023 |
2024-02-23 | 25.52 | 26.24 | 25.52 | 25.70 | 6,163,982 |
2024-02-22 | 26.00 | 26.40 | 26.00 | 26.20 | 21,380,677 |
2024-02-21 | 26.16 | 26.48 | 26.04 | 26.36 | 25,753,277 |
2024-02-20 | 25.74 | 26.14 | 25.74 | 26.08 | 4,373,302 |
2024-02-19 | 25.48 | 26.22 | 25.48 | 26.10 | 14,929,828 |
2024-02-16 | 25.42 | 26.46 | 25.42 | 26.08 | 16,613,780 |
2024-02-15 | 25.90 | 26.16 | 25.76 | 25.90 | 5,661,403 |
2024-02-14 | 25.98 | 26.22 | 25.68 | 25.86 | 5,606,804 |
2024-02-13 | 25.82 | 26.44 | 25.56 | 25.64 | 10,470,428 |
2024-02-12 | 26.16 | 26.34 | 25.74 | 26.28 | 3,449,006 |
2024-02-09 | 26.00 | 26.10 | 25.66 | 25.66 | 3,475,442 |
2024-02-08 | 26.38 | 26.38 | 25.78 | 26.00 | 7,199,017 |
2024-02-07 | 25.74 | 26.66 | 25.74 | 25.88 | 5,897,679 |
2024-02-06 | 26.36 | 26.44 | 25.68 | 26.36 | 6,049,387 |
2024-02-05 | 26.12 | 26.50 | 25.72 | 25.78 | 4,629,711 |
2024-02-02 | 27.02 | 27.02 | 26.10 | 26.26 | 7,563,619 |
2024-02-01 | 27.30 | 27.30 | 26.30 | 26.30 | 5,644,956 |
2024-01-31 | 27.40 | 27.40 | 26.86 | 27.06 | 4,915,537 |
2024-01-30 | 27.24 | 27.24 | 26.84 | 26.88 | 2,108,944 |
2024-01-29 | 26.54 | 27.22 | 26.02 | 27.06 | 4,322,085 |
2024-01-26 | 26.40 | 26.96 | 25.90 | 26.40 | 3,383,106 |
2024-01-25 | 26.82 | 26.82 | 26.20 | 26.48 | 4,796,083 |
2024-01-24 | 26.58 | 26.68 | 26.00 | 26.32 | 6,573,809 |
2024-01-23 | 25.60 | 26.32 | 25.60 | 25.86 | 6,585,853 |
2024-01-22 | 25.62 | 26.18 | 25.58 | 26.08 | 3,435,872 |
2024-01-19 | 26.40 | 26.40 | 25.36 | 25.58 | 6,679,673 |
2024-01-18 | 26.90 | 26.90 | 25.58 | 25.64 | 10,297,207 |
2024-01-17 | 28.00 | 28.00 | 25.88 | 26.18 | 7,485,158 |
2024-01-16 | 28.16 | 28.16 | 27.22 | 27.22 | 6,735,944 |
2024-01-15 | 27.78 | 28.08 | 27.38 | 27.56 | 14,234,671 |
2024-01-12 | 27.82 | 28.10 | 27.22 | 27.40 | 6,868,343 |
2024-01-11 | 27.76 | 28.06 | 27.46 | 27.54 | 3,519,510 |
2024-01-10 | 27.48 | 27.92 | 27.48 | 27.68 | 5,824,439 |
2024-01-09 | 28.22 | 28.24 | 27.82 | 27.82 | 2,155,758 |
2024-01-08 | 28.48 | 28.48 | 27.78 | 28.48 | 4,377,546 |
2024-01-05 | 28.22 | 28.22 | 27.68 | 27.98 | 5,189,862 |
2024-01-04 | 28.46 | 28.46 | 27.78 | 27.98 | 2,057,048 |
2024-01-03 | 28.58 | 28.58 | 27.78 | 27.78 | 4,825,046 |
2024-01-02 | 28.02 | 28.52 | 27.88 | 27.94 | 4,998,510 |
2024-01-01 | 28.40 | 28.40 | 28.40 | 28.40 | 0 |
2023-12-29 | 29.50 | 29.50 | 28.40 | 28.40 | 1,646,639 |
2023-12-28 | 28.90 | 29.12 | 28.62 | 28.80 | 5,332,832 |
2023-12-27 | 27.92 | 29.00 | 27.84 | 29.00 | 6,750,673 |
2023-12-26 | 28.16 | 28.16 | 28.16 | 28.16 | 0 |
2023-12-25 | 28.16 | 28.16 | 28.16 | 28.16 | 0 |
2023-12-22 | 28.04 | 28.34 | 27.94 | 28.16 | 4,060,065 |
2023-12-21 | 27.84 | 28.54 | 27.84 | 27.94 | 9,852,932 |
2023-12-20 | 28.50 | 28.90 | 28.34 | 28.48 | 14,353,597 |
2023-12-19 | 27.94 | 28.22 | 27.66 | 28.16 | 6,160,716 |
2023-12-18 | 28.00 | 28.18 | 27.66 | 28.02 | 58,073,385 |
2023-12-15 | 27.80 | 28.42 | 27.80 | 28.14 | 21,774,620 |
2023-12-14 | 27.74 | 28.74 | 27.72 | 28.32 | 26,860,636 |
2023-12-13 | 27.00 | 27.10 | 26.70 | 27.10 | 7,747,914 |
2023-12-12 | 26.60 | 27.16 | 26.34 | 26.60 | 6,231,351 |
2023-12-11 | 27.58 | 27.58 | 26.64 | 26.98 | 4,562,949 |
2023-12-08 | 28.30 | 28.30 | 26.96 | 26.96 | 10,018,336 |
2023-12-07 | 28.30 | 28.30 | 27.56 | 27.56 | 13,551,008 |
2023-12-06 | 27.94 | 28.36 | 27.64 | 28.26 | 23,899,549 |
2023-12-05 | 27.50 | 28.06 | 27.50 | 28.06 | 6,085,286 |
2023-12-04 | 27.08 | 28.34 | 27.08 | 27.72 | 5,071,282 |
2023-12-01 | 27.16 | 27.90 | 26.82 | 27.90 | 11,106,111 |
2023-11-30 | 26.50 | 27.14 | 26.50 | 27.10 | 108,893,900 |
2023-11-29 | 26.30 | 27.28 | 26.30 | 27.10 | 30,884,832 |
2023-11-28 | 26.84 | 26.96 | 26.54 | 26.72 | 32,713,222 |
2023-11-27 | 27.12 | 27.12 | 26.36 | 26.82 | 3,945,590 |
2023-11-24 | 27.00 | 27.10 | 26.42 | 26.44 | 3,790,870 |
2023-11-23 | 26.60 | 27.12 | 26.60 | 26.88 | 6,016,048 |
2023-11-22 | 26.30 | 27.20 | 26.30 | 26.82 | 10,610,040 |
2023-11-21 | 27.20 | 27.62 | 26.64 | 26.64 | 8,785,019 |
2023-11-20 | 27.50 | 27.62 | 27.18 | 27.32 | 10,915,804 |
2023-11-17 | 26.30 | 27.66 | 26.30 | 27.16 | 11,060,258 |
2023-11-16 | 27.38 | 27.52 | 26.68 | 26.70 | 13,272,255 |
2023-11-15 | 27.36 | 28.10 | 27.00 | 27.00 | 48,881,114 |
2023-11-14 | 27.08 | 28.22 | 26.84 | 27.92 | 43,008,209 |
2023-11-13 | 24.94 | 27.00 | 24.10 | 27.00 | 22,305,665 |
2023-11-10 | 24.40 | 24.50 | 23.98 | 24.50 | 4,565,688 |
2023-11-09 | 24.00 | 24.70 | 24.00 | 24.42 | 7,663,757 |
2023-11-08 | 23.60 | 24.44 | 23.60 | 24.44 | 6,708,000 |
2023-11-07 | 23.66 | 24.32 | 23.58 | 24.26 | 8,596,022 |
2023-11-06 | 24.14 | 24.66 | 23.84 | 24.00 | 6,463,854 |
2023-11-03 | 24.70 | 25.04 | 24.30 | 24.68 | 7,665,219 |
2023-11-02 | 22.98 | 24.70 | 22.74 | 24.70 | 10,710,843 |
2023-11-01 | 22.02 | 22.76 | 21.84 | 22.76 | 8,117,471 |
2023-10-31 | 21.86 | 22.30 | 21.82 | 22.04 | 6,238,015 |
2023-10-30 | 21.90 | 22.38 | 21.78 | 21.64 | 1,688,637 |
2023-10-27 | 20.80 | 21.78 | 20.80 | 21.64 | 4,816,820 |
2023-10-26 | 22.02 | 22.02 | 20.80 | 20.90 | 7,431,523 |
2023-10-25 | 22.98 | 22.98 | 21.58 | 21.74 | 4,080,762 |
2023-10-24 | 23.04 | 23.04 | 22.46 | 22.58 | 2,892,838 |
2023-10-23 | 23.24 | 23.24 | 21.80 | 22.74 | 4,878,955 |
2023-10-20 | 22.98 | 23.06 | 22.64 | 22.82 | 5,897,363 |
2023-10-19 | 23.60 | 23.74 | 23.08 | 23.20 | 2,718,731 |
2023-10-18 | 24.90 | 24.90 | 23.52 | 23.60 | 16,371,035 |
2023-10-17 | 24.52 | 25.20 | 24.52 | 25.10 | 5,787,802 |
2023-10-16 | 24.68 | 24.90 | 24.56 | 24.86 | 11,026,027 |
2023-10-13 | 25.24 | 25.24 | 24.52 | 24.52 | 8,499,598 |
2023-10-12 | 24.52 | 25.26 | 24.50 | 24.70 | 4,940,407 |
2023-10-11 | 24.12 | 25.02 | 24.12 | 24.98 | 5,493,060 |
2023-10-10 | 24.34 | 24.88 | 23.82 | 24.88 | 4,590,673 |
2023-10-09 | 24.22 | 24.22 | 23.70 | 23.88 | 8,873,329 |
2023-10-06 | 24.50 | 24.84 | 24.08 | 24.58 | 2,389,379 |
2023-10-05 | 24.62 | 24.82 | 24.10 | 24.56 | 4,867,971 |
2023-10-04 | 24.12 | 25.10 | 24.04 | 24.58 | 4,199,776 |
2023-10-03 | 24.24 | 24.82 | 24.16 | 24.16 | 8,202,438 |
2023-10-02 | 25.24 | 25.54 | 24.62 | 24.74 | 17,175,981 |
2023-09-29 | 24.10 | 25.34 | 24.10 | 25.18 | 10,728,168 |
2023-09-28 | 23.52 | 24.12 | 23.52 | 23.68 | 6,288,176 |
2023-09-27 | 24.66 | 24.68 | 23.86 | 23.86 | 3,928,464 |
2023-09-26 | 24.40 | 24.66 | 24.32 | 24.52 | 3,155,075 |
2023-09-25 | 24.40 | 24.64 | 24.14 | 24.64 | 3,438,969 |
2023-09-22 | 24.68 | 24.98 | 24.64 | 24.82 | 5,613,318 |
2023-09-21 | 24.90 | 25.36 | 24.58 | 24.92 | 12,366,870 |
2023-09-20 | 24.20 | 25.10 | 24.04 | 25.10 | 33,968,644 |
2023-09-19 | 24.00 | 24.34 | 23.76 | 23.86 | 8,117,591 |
2023-09-18 | 24.24 | 24.64 | 23.80 | 23.80 | 3,318,817 |
2023-09-15 | 25.20 | 25.54 | 24.44 | 24.56 | 18,491,347 |
2023-09-14 | 24.82 | 25.22 | 24.46 | 25.22 | 15,180,051 |
2023-09-13 | 24.82 | 24.94 | 24.58 | 24.90 | 9,994,275 |
2023-09-12 | 25.10 | 25.22 | 24.66 | 24.76 | 8,342,266 |
2023-09-11 | 24.44 | 25.26 | 24.44 | 25.26 | 4,336,036 |
2023-09-08 | 24.70 | 24.90 | 24.62 | 24.90 | 5,645,758 |
2023-09-07 | 24.54 | 24.84 | 24.40 | 24.84 | 20,980,460 |
2023-09-06 | 24.08 | 24.54 | 24.08 | 24.54 | 18,866,253 |
2023-09-05 | 24.00 | 24.36 | 23.80 | 24.36 | 17,350,390 |
2023-09-04 | 24.60 | 25.08 | 24.36 | 24.50 | 16,837,705 |
2023-09-01 | 23.90 | 24.18 | 23.72 | 23.94 | 6,605,580 |
2023-08-31 | 24.18 | 24.28 | 23.78 | 24.02 | 18,354,014 |
2023-08-30 | 23.98 | 24.38 | 23.98 | 24.06 | 5,788,267 |
2023-08-29 | 24.56 | 24.74 | 23.86 | 24.04 | 13,955,068 |
2023-08-28 | 24.38 | 24.38 | 24.38 | 24.38 | 0 |
2023-08-25 | 25.20 | 25.20 | 24.22 | 24.38 | 8,689,890 |
2023-08-24 | 25.02 | 25.36 | 24.72 | 24.74 | 8,311,158 |
2023-08-23 | 24.74 | 25.40 | 24.52 | 25.32 | 7,114,867 |
2023-08-22 | 24.50 | 24.50 | 24.00 | 24.32 | 3,456,265 |
2023-08-21 | 25.10 | 25.10 | 24.02 | 24.04 | 6,160,848 |
2023-08-18 | 25.40 | 25.48 | 25.08 | 25.20 | 6,607,508 |
2023-08-17 | 26.20 | 26.20 | 25.42 | 25.50 | 2,455,593 |
2023-08-16 | 25.70 | 26.46 | 25.70 | 25.82 | 10,520,555 |
2023-08-15 | 26.02 | 26.34 | 25.36 | 26.32 | 13,460,137 |
2023-08-14 | 26.36 | 26.44 | 26.10 | 26.12 | 6,629,647 |
2023-08-11 | 26.90 | 27.00 | 26.48 | 26.52 | 3,826,819 |
2023-08-10 | 26.38 | 27.44 | 26.38 | 27.22 | 16,463,702 |
2023-08-09 | 27.10 | 27.32 | 26.36 | 27.32 | 12,640,042 |
2023-08-08 | 27.04 | 27.36 | 26.64 | 26.64 | 10,661,550 |
2023-08-07 | 25.92 | 27.00 | 25.82 | 27.00 | 6,565,389 |
2023-08-04 | 26.38 | 26.68 | 26.02 | 26.68 | 10,045,098 |
2023-08-03 | 26.30 | 26.80 | 26.12 | 26.30 | 7,060,656 |
2023-08-02 | 26.08 | 26.52 | 26.02 | 26.36 | 7,683,406 |
2023-08-01 | 26.34 | 26.58 | 26.30 | 26.54 | 21,418,147 |
2023-07-31 | 26.20 | 26.60 | 26.04 | 26.60 | 24,684,735 |
2023-07-28 | 25.70 | 26.14 | 25.60 | 26.10 | 8,598,371 |
2023-07-27 | 25.68 | 26.34 | 25.68 | 26.20 | 41,438,495 |
2023-07-26 | 25.00 | 25.52 | 24.68 | 25.40 | 8,479,843 |
2023-07-25 | 25.24 | 25.34 | 24.86 | 25.10 | 2,936,780 |
2023-07-24 | 25.86 | 25.86 | 25.02 | 25.02 | 7,093,690 |
2023-07-21 | 24.80 | 25.82 | 24.80 | 25.24 | 5,285,811 |
2023-07-20 | 25.70 | 25.70 | 25.20 | 25.50 | 11,269,730 |
2023-07-19 | 24.34 | 25.78 | 23.92 | 25.66 | 33,055,058 |
2023-07-18 | 23.78 | 24.08 | 23.60 | 23.60 | 7,050,648 |
2023-07-17 | 24.82 | 24.90 | 23.88 | 23.88 | 8,148,917 |
2023-07-14 | 24.56 | 25.36 | 24.56 | 25.00 | 13,797,080 |
2023-07-13 | 25.76 | 25.76 | 25.00 | 25.18 | 7,862,518 |
2023-07-12 | 25.24 | 25.38 | 24.94 | 25.22 | 33,294,349 |
2023-07-11 | 23.86 | 25.20 | 23.86 | 25.20 | 20,675,843 |
2023-07-10 | 23.76 | 24.16 | 23.06 | 23.98 | 8,811,128 |
2023-07-07 | 23.80 | 24.62 | 23.80 | 24.62 | 4,052,475 |
2023-07-06 | 24.64 | 25.26 | 23.96 | 24.14 | 3,743,470 |
2023-07-05 | 25.14 | 25.30 | 25.00 | 25.24 | 8,549,593 |
2023-07-04 | 24.58 | 25.36 | 24.58 | 25.36 | 8,458,244 |
2023-07-03 | 24.96 | 25.24 | 24.94 | 25.12 | 13,168,485 |
2023-06-30 | 24.06 | 25.12 | 24.06 | 24.90 | 4,476,277 |
2023-06-29 | 24.50 | 24.76 | 24.32 | 24.62 | 6,688,911 |
2023-06-28 | 23.92 | 25.46 | 23.92 | 25.00 | 25,638,314 |
2023-06-27 | 24.44 | 24.74 | 24.34 | 24.44 | 6,364,343 |
2023-06-26 | 23.86 | 24.52 | 23.18 | 24.44 | 5,818,127 |
2023-06-23 | 25.30 | 25.38 | 23.86 | 23.90 | 8,774,072 |
2023-06-22 | 25.38 | 25.72 | 25.06 | 25.36 | 4,662,566 |
2023-06-21 | 25.80 | 25.98 | 25.20 | 25.74 | 65,435,440 |
2023-06-20 | 26.10 | 26.68 | 26.10 | 26.34 | 2,575,673 |
2023-06-19 | 26.40 | 26.88 | 26.40 | 26.66 | 32,568,785 |
2023-06-16 | 26.10 | 27.06 | 26.10 | 26.78 | 34,634,628 |
2023-06-15 | 26.58 | 26.60 | 26.10 | 26.10 | 3,714,373 |
2023-06-14 | 26.12 | 26.66 | 25.68 | 26.42 | 14,364,852 |
2023-06-13 | 26.34 | 26.34 | 25.08 | 25.58 | 6,612,086 |
2023-06-12 | 26.68 | 26.76 | 26.26 | 26.58 | 3,669,438 |
2023-06-09 | 26.76 | 26.88 | 26.06 | 26.64 | 14,694,503 |
2023-06-08 | 26.40 | 26.70 | 25.80 | 26.04 | 3,471,140 |
2023-06-07 | 26.90 | 26.90 | 26.60 | 26.82 | 12,004,230 |
2023-06-06 | 26.36 | 26.70 | 26.28 | 26.66 | 4,125,451 |
2023-06-05 | 26.50 | 26.70 | 26.40 | 26.48 | 6,063,418 |
2023-06-02 | 25.50 | 26.52 | 25.42 | 26.36 | 11,035,439 |
2023-06-01 | 25.16 | 25.30 | 24.64 | 25.30 | 2,201,413 |
2023-05-31 | 25.00 | 25.34 | 24.50 | 24.80 | 15,160,920 |
2023-05-30 | 24.40 | 25.38 | 24.40 | 25.30 | 4,325,678 |
2023-05-29 | 24.78 | 24.78 | 24.78 | 24.78 | 0 |
2023-05-26 | 25.10 | 25.32 | 24.74 | 24.78 | 2,557,286 |
2023-05-25 | 25.04 | 25.36 | 24.80 | 25.10 | 4,914,504 |
2023-05-24 | 26.52 | 26.52 | 25.26 | 25.58 | 4,944,546 |
2023-05-23 | 25.44 | 26.02 | 25.20 | 26.02 | 5,396,728 |
2023-05-22 | 24.82 | 25.44 | 24.82 | 25.44 | 3,192,234 |
2023-05-19 | 25.50 | 25.66 | 25.00 | 25.02 | 5,379,573 |
2023-05-18 | 26.00 | 26.00 | 25.14 | 25.24 | 9,749,020 |
2023-05-17 | 25.60 | 25.72 | 25.06 | 25.50 | 6,385,383 |
2023-05-16 | 25.72 | 26.28 | 25.58 | 25.70 | 4,521,849 |
2023-05-15 | 25.22 | 26.04 | 25.08 | 25.96 | 4,292,190 |
2023-05-12 | 26.00 | 26.00 | 25.36 | 25.36 | 6,850,800 |
2023-05-11 | 25.36 | 25.60 | 25.18 | 25.60 | 4,154,465 |
2023-05-10 | 26.40 | 26.40 | 25.40 | 25.44 | 7,373,143 |
2023-05-09 | 26.70 | 26.70 | 25.50 | 25.98 | 7,531,313 |
2023-05-08 | 26.76 | 26.76 | 26.76 | 26.76 | 0 |
2023-05-05 | 27.00 | 27.30 | 26.56 | 26.76 | 7,205,678 |
2023-05-04 | 27.02 | 28.12 | 26.70 | 26.92 | 6,855,560 |
2023-05-03 | 27.76 | 27.76 | 27.30 | 27.62 | 4,170,279 |
2023-05-02 | 28.20 | 28.20 | 27.44 | 27.54 | 5,080,787 |
2023-05-01 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
2023-04-28 | 27.88 | 28.34 | 27.80 | 28.06 | 13,544,162 |
2023-04-27 | 27.70 | 28.22 | 27.20 | 27.60 | 13,111,167 |
2023-04-26 | 27.32 | 28.22 | 26.70 | 28.22 | 10,900,917 |
2023-04-25 | 26.18 | 27.20 | 25.90 | 27.20 | 5,594,309 |
2023-04-24 | 26.38 | 26.88 | 26.34 | 26.34 | 2,231,627 |
2023-04-21 | 26.14 | 26.62 | 26.14 | 26.62 | 3,529,253 |
2023-04-20 | 27.34 | 27.34 | 26.06 | 26.72 | 6,478,154 |
2023-04-19 | 26.80 | 26.96 | 25.98 | 26.72 | 9,149,613 |
2023-04-18 | 27.56 | 27.56 | 26.78 | 26.98 | 3,002,152 |
2023-04-17 | 26.60 | 27.10 | 26.60 | 27.10 | 4,050,274 |
2023-04-14 | 26.98 | 27.44 | 26.70 | 26.72 | 10,864,610 |
2023-04-13 | 26.30 | 26.98 | 25.94 | 26.64 | 9,547,952 |
2023-04-12 | 26.30 | 27.76 | 26.30 | 26.76 | 11,364,666 |
2023-04-11 | 26.92 | 27.38 | 26.42 | 26.68 | 9,404,119 |
2023-04-10 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2023-04-07 | 26.92 | 26.92 | 26.92 | 26.92 | 0 |
2023-04-06 | 24.80 | 26.92 | 24.80 | 26.92 | 9,245,905 |
2023-04-05 | 25.30 | 25.46 | 24.64 | 25.46 | 9,968,027 |
2023-04-04 | 25.72 | 26.40 | 25.02 | 25.02 | 11,419,620 |
2023-04-03 | 25.90 | 26.18 | 25.30 | 25.38 | 8,174,343 |
2023-03-31 | 24.66 | 26.29 | 24.04 | 26.09 | 20,924,389 |
2023-03-30 | 23.19 | 24.39 | 23.19 | 24.35 | 12,317,136 |
2023-03-29 | 21.00 | 22.91 | 21.00 | 22.80 | 9,828,618 |
2023-03-28 | 22.26 | 22.26 | 21.01 | 21.41 | 7,949,786 |
2023-03-27 | 22.00 | 22.03 | 21.52 | 21.71 | 6,037,702 |
2023-03-24 | 23.00 | 23.00 | 21.26 | 21.66 | 9,351,496 |
2023-03-23 | 23.10 | 23.38 | 22.06 | 22.68 | 8,459,167 |
2023-03-22 | 23.72 | 24.02 | 22.81 | 23.04 | 9,187,554 |
2023-03-21 | 24.05 | 24.58 | 23.70 | 24.12 | 5,110,176 |
2023-03-20 | 22.62 | 23.69 | 22.44 | 23.69 | 4,546,762 |
2023-03-17 | 23.30 | 23.96 | 23.00 | 23.19 | 16,291,580 |
2023-03-16 | 24.77 | 24.90 | 23.32 | 23.67 | 12,582,860 |
2023-03-15 | 24.30 | 24.89 | 23.74 | 24.54 | 12,181,278 |
2023-03-14 | 24.72 | 25.14 | 23.81 | 25.10 | 9,419,561 |
2023-03-13 | 25.24 | 25.30 | 23.67 | 24.00 | 15,073,437 |
2023-03-10 | 25.75 | 26.11 | 24.95 | 25.06 | 16,511,732 |
2023-03-09 | 28.80 | 28.81 | 25.32 | 25.94 | 33,885,412 |
2023-03-08 | 29.00 | 29.63 | 27.98 | 29.30 | 15,161,018 |
2023-03-07 | 29.50 | 29.72 | 29.04 | 29.11 | 6,939,013 |
2023-03-06 | 29.39 | 29.82 | 29.39 | 29.67 | 4,965,785 |
2023-03-03 | 29.50 | 29.71 | 29.34 | 29.47 | 15,686,237 |
2023-03-02 | 29.84 | 30.25 | 29.35 | 29.35 | 10,683,669 |
2023-03-01 | 30.45 | 30.45 | 29.25 | 29.84 | 20,433,993 |
2023-02-28 | 29.75 | 30.42 | 29.67 | 30.40 | 46,306,313 |
2023-02-27 | 28.72 | 29.92 | 28.64 | 29.92 | 11,764,747 |
2023-02-24 | 29.30 | 29.30 | 28.32 | 28.67 | 9,214,190 |
2023-02-23 | 28.10 | 28.75 | 28.10 | 28.65 | 10,261,179 |
2023-02-22 | 28.39 | 28.73 | 28.13 | 28.34 | 5,288,829 |
2023-02-21 | 30.41 | 30.41 | 28.80 | 29.08 | 16,549,026 |
2023-02-20 | 30.40 | 30.66 | 29.31 | 29.71 | 6,488,303 |
2023-02-17 | 29.95 | 30.50 | 29.08 | 30.50 | 6,995,012 |
2023-02-16 | 29.86 | 30.07 | 28.68 | 29.98 | 10,423,473 |
2023-02-15 | 30.69 | 30.69 | 28.72 | 28.93 | 11,858,952 |
2023-02-14 | 29.90 | 30.49 | 29.79 | 29.80 | 16,145,082 |
2023-02-13 | 28.98 | 29.77 | 28.98 | 29.77 | 8,068,198 |
2023-02-10 | 30.60 | 30.60 | 29.31 | 29.64 | 8,404,074 |
2023-02-09 | 30.80 | 30.81 | 30.11 | 30.50 | 21,853,179 |
2023-02-08 | 29.60 | 30.41 | 29.19 | 30.13 | 9,896,800 |
2023-02-07 | 29.60 | 29.60 | 28.81 | 29.20 | 10,194,012 |
2023-02-06 | 28.46 | 29.49 | 28.45 | 29.49 | 18,819,829 |
2023-02-03 | 29.15 | 29.25 | 28.47 | 29.18 | 13,795,227 |
2023-02-02 | 27.44 | 29.43 | 26.66 | 29.21 | 23,520,675 |
2023-02-01 | 27.08 | 27.10 | 26.54 | 26.63 | 7,759,162 |
2023-01-31 | 27.11 | 27.27 | 26.65 | 26.84 | 7,954,018 |
2023-01-30 | 27.37 | 27.56 | 26.98 | 27.34 | 7,501,672 |
2023-01-27 | 28.56 | 28.56 | 27.13 | 27.72 | 9,041,826 |
2023-01-26 | 27.50 | 28.12 | 27.00 | 27.98 | 15,505,281 |
2023-01-25 | 26.58 | 27.23 | 26.26 | 27.05 | 15,953,103 |
2023-01-24 | 26.45 | 27.23 | 26.11 | 27.00 | 15,080,767 |
2023-01-23 | 25.88 | 26.20 | 25.47 | 26.04 | 4,209,540 |
2023-01-20 | 25.01 | 25.93 | 25.01 | 25.80 | 3,742,308 |
2023-01-19 | 26.13 | 26.28 | 25.07 | 25.45 | 4,707,651 |
2023-01-18 | 26.70 | 26.97 | 26.21 | 26.38 | 9,461,625 |
2023-01-17 | 26.77 | 26.95 | 26.26 | 26.44 | 5,875,218 |
2023-01-16 | 26.48 | 27.14 | 26.48 | 26.89 | 3,093,339 |
2023-01-13 | 27.04 | 27.67 | 26.99 | 26.99 | 7,143,675 |
2023-01-12 | 26.30 | 27.64 | 26.30 | 27.51 | 11,457,308 |
2023-01-11 | 24.89 | 26.56 | 24.89 | 26.31 | 6,479,532 |
2023-01-10 | 26.01 | 26.39 | 25.12 | 25.16 | 6,651,478 |
2023-01-09 | 25.00 | 26.08 | 24.87 | 25.99 | 12,684,376 |
2023-01-06 | 24.38 | 25.28 | 24.38 | 25.19 | 5,837,024 |
2023-01-05 | 24.75 | 25.20 | 24.70 | 24.79 | 6,554,922 |
2023-01-04 | 24.15 | 25.04 | 24.15 | 24.81 | 10,037,254 |
2023-01-03 | 24.28 | 24.99 | 24.28 | 24.36 | 5,431,165 |
2023-01-02 | 23.80 | 23.80 | 23.80 | 23.80 | 0 |
2022-12-30 | 23.62 | 24.14 | 23.62 | 23.80 | 5,256,538 |
2022-12-29 | 24.50 | 24.50 | 23.74 | 23.80 | 3,141,371 |
2022-12-28 | 23.64 | 24.39 | 23.64 | 24.05 | 10,417,371 |
2022-12-27 | 23.73 | 23.73 | 23.73 | 23.73 | 0 |
2022-12-26 | 23.73 | 23.73 | 23.73 | 23.73 | 0 |
2022-12-23 | 23.45 | 24.02 | 23.35 | 23.73 | 2,487,896 |
2022-12-22 | 23.88 | 23.88 | 23.36 | 23.45 | 4,846,832 |
2022-12-21 | 22.85 | 23.43 | 22.82 | 23.18 | 10,769,392 |
2022-12-20 | 23.40 | 23.40 | 22.27 | 22.60 | 11,509,902 |
2022-12-19 | 22.45 | 24.01 | 22.45 | 23.38 | 7,347,527 |
2022-12-16 | 23.85 | 24.08 | 22.52 | 22.72 | 42,715,662 |
2022-12-15 | 24.94 | 24.94 | 23.94 | 24.28 | 9,161,633 |
2022-12-14 | 23.33 | 24.67 | 23.26 | 24.28 | 8,655,742 |
2022-12-13 | 22.46 | 23.86 | 22.46 | 23.33 | 11,273,052 |
2022-12-12 | 23.57 | 23.75 | 22.84 | 22.87 | 5,823,300 |
2022-12-09 | 24.10 | 24.10 | 23.31 | 23.83 | 5,677,792 |
2022-12-08 | 23.38 | 24.27 | 23.38 | 23.62 | 5,681,053 |
2022-12-07 | 23.65 | 24.20 | 23.65 | 23.79 | 6,172,646 |
2022-12-06 | 24.04 | 24.18 | 23.65 | 23.78 | 2,394,350 |
2022-12-05 | 23.23 | 24.60 | 23.23 | 24.27 | 7,028,056 |
2022-12-02 | 23.10 | 24.00 | 22.89 | 23.55 | 6,257,406 |
2022-12-01 | 24.38 | 24.72 | 22.88 | 23.06 | 11,288,324 |
2022-11-30 | 25.25 | 25.25 | 24.08 | 24.08 | 22,738,003 |
2022-11-29 | 25.40 | 25.40 | 24.57 | 24.80 | 4,887,179 |
2022-11-28 | 24.78 | 25.24 | 24.68 | 25.00 | 4,028,883 |
2022-11-25 | 25.75 | 25.75 | 24.62 | 24.95 | 4,589,289 |
2022-11-24 | 24.50 | 25.45 | 24.43 | 25.42 | 6,190,290 |
2022-11-23 | 24.25 | 24.86 | 24.06 | 24.31 | 6,536,765 |
2022-11-22 | 25.34 | 25.34 | 24.63 | 24.74 | 4,681,405 |
2022-11-21 | 24.73 | 25.84 | 24.71 | 25.36 | 10,368,349 |
2022-11-18 | 24.59 | 24.96 | 24.22 | 24.84 | 4,933,468 |
2022-11-17 | 24.76 | 24.85 | 24.29 | 24.60 | 6,297,327 |
2022-11-16 | 25.15 | 25.20 | 24.49 | 24.66 | 10,163,817 |
2022-11-15 | 25.01 | 25.42 | 24.65 | 24.93 | 11,141,669 |
2022-11-14 | 24.79 | 25.47 | 24.79 | 25.30 | 13,167,128 |
2022-11-11 | 23.95 | 25.14 | 23.95 | 25.00 | 12,264,447 |
2022-11-10 | 22.16 | 24.17 | 22.16 | 24.05 | 11,774,593 |
2022-11-09 | 22.45 | 22.72 | 21.87 | 22.67 | 11,417,006 |
2022-11-08 | 22.07 | 24.16 | 21.81 | 22.50 | 29,064,292 |
2022-11-07 | 20.00 | 21.54 | 20.00 | 21.48 | 15,644,494 |
2022-11-04 | 19.85 | 20.57 | 19.57 | 20.38 | 6,811,597 |
2022-11-03 | 19.90 | 19.90 | 19.04 | 19.51 | 7,093,294 |
2022-11-02 | 19.80 | 20.14 | 19.08 | 20.12 | 16,020,847 |
2022-11-01 | 18.82 | 19.97 | 18.82 | 19.52 | 19,792,539 |
2022-10-31 | 19.18 | 19.70 | 19.02 | 19.13 | 9,340,635 |
2022-10-28 | 19.11 | 19.84 | 19.10 | 19.61 | 9,113,388 |
2022-10-27 | 19.28 | 19.68 | 19.17 | 19.50 | 8,352,102 |
2022-10-26 | 18.53 | 19.10 | 18.50 | 18.93 | 8,588,265 |
2022-10-25 | 17.93 | 18.73 | 17.87 | 18.57 | 12,281,959 |
2022-10-24 | 17.66 | 18.21 | 17.49 | 17.89 | 10,945,061 |
2022-10-21 | 18.36 | 18.59 | 17.59 | 17.62 | 17,800,911 |
2022-10-20 | 18.99 | 18.99 | 18.18 | 18.80 | 14,883,472 |
2022-10-19 | 19.50 | 19.50 | 18.18 | 18.55 | 10,257,536 |
2022-10-18 | 19.80 | 19.80 | 18.82 | 18.89 | 9,716,559 |
2022-10-17 | 18.12 | 19.37 | 17.88 | 19.36 | 12,176,876 |
2022-10-14 | 17.61 | 18.56 | 17.61 | 18.22 | 12,126,782 |
2022-10-13 | 17.93 | 18.62 | 17.38 | 18.10 | 13,081,235 |
2022-10-12 | 18.04 | 18.56 | 17.63 | 17.63 | 26,054,233 |
2022-10-11 | 18.40 | 18.64 | 18.24 | 18.48 | 11,748,089 |
2022-10-10 | 18.80 | 18.92 | 18.38 | 18.57 | 9,622,355 |
2022-10-07 | 18.60 | 19.00 | 18.29 | 18.85 | 9,238,483 |
2022-10-06 | 18.04 | 18.62 | 17.80 | 18.34 | 12,588,235 |
2022-10-05 | 18.50 | 18.63 | 17.94 | 18.31 | 11,491,244 |
2022-10-04 | 18.68 | 18.93 | 18.38 | 18.56 | 12,430,246 |
2022-10-03 | 17.50 | 18.44 | 17.44 | 18.21 | 23,749,587 |
2022-09-30 | 17.09 | 18.15 | 17.06 | 17.90 | 28,794,809 |
2022-09-29 | 18.49 | 18.73 | 17.22 | 17.22 | 25,810,490 |
2022-09-28 | 18.04 | 19.02 | 17.25 | 18.95 | 42,309,759 |
2022-09-27 | 18.75 | 19.45 | 18.50 | 18.50 | 26,897,929 |
2022-09-26 | 19.70 | 19.71 | 18.42 | 18.75 | 28,523,870 |
2022-09-23 | 20.13 | 20.57 | 19.68 | 19.78 | 24,638,927 |
2022-09-22 | 20.44 | 20.93 | 20.04 | 20.18 | 17,520,373 |
2022-09-21 | 21.04 | 21.13 | 20.35 | 20.76 | 25,209,720 |
2022-09-20 | 21.82 | 22.04 | 20.94 | 21.14 | 14,368,957 |
2022-09-19 | 22.00 | 22.00 | 22.00 | 22.00 | 0 |
2022-09-16 | 20.76 | 22.05 | 20.30 | 22.00 | 145,246,881 |
2022-09-15 | 21.06 | 21.41 | 20.77 | 20.96 | 16,074,387 |
2022-09-14 | 21.39 | 21.52 | 20.97 | 21.09 | 12,541,219 |
2022-09-13 | 22.12 | 22.12 | 21.12 | 21.26 | 16,182,874 |
2022-09-12 | 21.29 | 22.26 | 21.27 | 22.22 | 9,772,110 |
2022-09-09 | 21.94 | 21.94 | 21.26 | 21.42 | 9,077,773 |
2022-09-08 | 21.57 | 21.63 | 21.06 | 21.26 | 13,684,712 |
2022-09-07 | 21.22 | 21.61 | 21.22 | 21.48 | 10,369,423 |
2022-09-06 | 21.05 | 21.86 | 20.94 | 21.49 | 14,977,674 |
2022-09-05 | 21.68 | 21.68 | 20.84 | 21.07 | 9,897,441 |
2022-09-02 | 21.20 | 21.28 | 20.52 | 21.26 | 5,647,367 |
2022-09-01 | 21.44 | 21.59 | 20.08 | 20.57 | 14,111,590 |
2022-08-31 | 21.30 | 22.14 | 21.16 | 21.83 | 17,748,610 |
2022-08-30 | 21.39 | 21.69 | 21.21 | 21.36 | 8,850,050 |
2022-08-29 | 21.16 | 21.16 | 21.16 | 21.16 | 0 |
2022-08-26 | 21.57 | 21.68 | 21.06 | 21.16 | 11,174,814 |
2022-08-25 | 22.32 | 22.67 | 21.18 | 21.35 | 9,786,833 |
2022-08-24 | 21.75 | 22.32 | 21.74 | 21.80 | 11,858,567 |
2022-08-23 | 22.62 | 23.28 | 21.86 | 21.90 | 16,073,681 |
2022-08-22 | 26.35 | 26.35 | 21.45 | 22.53 | 24,999,272 |
2022-08-19 | 26.00 | 26.30 | 25.67 | 26.23 | 21,957,951 |
2022-08-18 | 25.36 | 26.33 | 25.35 | 26.33 | 12,548,606 |
2022-08-17 | 25.48 | 25.73 | 25.24 | 25.35 | 7,701,443 |
2022-08-16 | 26.34 | 26.65 | 25.41 | 25.53 | 11,157,065 |
2022-08-15 | 25.74 | 26.81 | 25.74 | 26.62 | 4,328,180 |
2022-08-12 | 26.75 | 26.75 | 25.82 | 26.40 | 7,287,763 |
2022-08-11 | 26.65 | 26.65 | 25.82 | 26.20 | 5,350,755 |
2022-08-10 | 26.04 | 26.47 | 25.77 | 26.35 | 8,832,770 |
2022-08-09 | 25.92 | 26.43 | 25.92 | 26.39 | 4,069,518 |
2022-08-08 | 25.85 | 25.95 | 25.25 | 25.95 | 5,670,638 |
2022-08-05 | 25.00 | 25.73 | 24.87 | 25.43 | 6,631,790 |
2022-08-04 | 24.80 | 25.63 | 24.71 | 25.61 | 12,759,199 |
2022-08-03 | 24.04 | 24.75 | 23.99 | 24.75 | 5,116,121 |
2022-08-02 | 24.52 | 24.78 | 24.03 | 24.43 | 6,795,515 |
2022-08-01 | 24.99 | 25.25 | 24.17 | 24.35 | 12,084,209 |
2022-07-29 | 23.70 | 25.32 | 23.69 | 24.99 | 15,342,625 |
2022-07-28 | 22.28 | 23.77 | 22.25 | 23.40 | 13,926,433 |
2022-07-27 | 21.92 | 21.92 | 21.43 | 21.63 | 3,730,641 |
2022-07-26 | 21.07 | 21.64 | 21.04 | 21.48 | 5,721,128 |
2022-07-25 | 21.35 | 21.76 | 21.08 | 21.44 | 2,893,153 |
2022-07-22 | 20.78 | 21.87 | 20.78 | 21.39 | 4,128,399 |
2022-07-21 | 20.82 | 21.38 | 20.47 | 21.06 | 9,413,602 |
2022-07-20 | 21.40 | 21.40 | 20.58 | 20.90 | 3,403,142 |
2022-07-19 | 20.39 | 21.02 | 20.26 | 20.81 | 6,960,691 |
2022-07-18 | 19.56 | 20.76 | 19.56 | 20.43 | 3,998,746 |
2022-07-15 | 19.12 | 20.21 | 19.12 | 20.07 | 5,789,684 |
2022-07-14 | 19.28 | 19.80 | 19.20 | 19.52 | 7,892,010 |
2022-07-13 | 18.93 | 19.83 | 18.93 | 19.56 | 8,284,397 |
2022-07-12 | 19.32 | 19.50 | 18.24 | 19.26 | 12,675,892 |
2022-07-11 | 20.25 | 20.30 | 19.91 | 20.07 | 2,500,358 |
2022-07-08 | 20.77 | 20.77 | 20.11 | 20.53 | 3,990,581 |
2022-07-07 | 19.54 | 20.44 | 19.46 | 20.27 | 6,772,310 |
2022-07-06 | 19.73 | 20.07 | 19.44 | 19.47 | 5,561,269 |
2022-07-05 | 19.48 | 19.62 | 19.20 | 19.31 | 6,565,530 |
2022-07-04 | 19.29 | 19.59 | 18.79 | 19.08 | 5,192,252 |
2022-07-01 | 19.00 | 19.45 | 18.51 | 19.26 | 14,386,513 |
2022-06-30 | 20.34 | 20.59 | 18.80 | 18.97 | 24,074,192 |
2022-06-29 | 21.00 | 21.10 | 20.25 | 20.53 | 8,697,249 |
2022-06-28 | 20.51 | 21.54 | 20.49 | 21.27 | 12,608,569 |
2022-06-27 | 20.90 | 20.90 | 20.40 | 20.51 | 6,999,915 |
2022-06-24 | 19.91 | 20.71 | 19.76 | 20.43 | 8,620,849 |
2022-06-23 | 20.80 | 21.00 | 20.09 | 20.11 | 5,603,722 |
2022-06-22 | 21.06 | 21.06 | 20.13 | 21.01 | 8,729,574 |
2022-06-21 | 21.27 | 21.98 | 21.10 | 21.26 | 8,199,902 |
2022-06-20 | 21.41 | 21.97 | 20.54 | 21.73 | 10,651,368 |
2022-06-17 | 21.58 | 21.98 | 20.90 | 21.33 | 36,404,293 |
2022-06-16 | 22.83 | 22.86 | 19.68 | 20.99 | 20,986,312 |
2022-06-15 | 23.48 | 23.48 | 22.59 | 22.88 | 10,144,982 |
2022-06-14 | 23.51 | 23.51 | 21.87 | 22.86 | 15,761,955 |
2022-06-13 | 25.24 | 25.24 | 22.84 | 22.99 | 10,084,325 |
2022-06-10 | 25.61 | 25.61 | 24.64 | 25.09 | 6,007,439 |
2022-06-09 | 26.90 | 26.90 | 25.68 | 25.68 | 8,779,886 |
2022-06-08 | 27.30 | 27.30 | 26.42 | 26.64 | 4,982,046 |
2022-06-07 | 26.64 | 27.37 | 26.64 | 26.75 | 5,778,393 |
2022-06-06 | 27.24 | 27.33 | 26.76 | 27.20 | 6,163,872 |
2022-06-03 | 26.69 | 26.69 | 26.69 | 26.69 | 0 |
2022-06-02 | 26.69 | 26.69 | 26.69 | 26.69 | 0 |
2022-06-01 | 27.35 | 27.56 | 26.55 | 26.69 | 6,367,366 |
2022-05-31 | 28.19 | 28.40 | 27.26 | 27.49 | 14,887,062 |
2022-05-30 | 28.68 | 28.98 | 28.13 | 28.50 | 7,830,157 |
2022-05-27 | 27.22 | 28.13 | 27.22 | 27.97 | 7,619,331 |
2022-05-26 | 26.93 | 27.79 | 26.89 | 27.70 | 5,297,948 |
2022-05-25 | 28.29 | 28.29 | 27.01 | 27.18 | 5,734,008 |
2022-05-24 | 27.84 | 28.04 | 27.37 | 27.82 | 7,980,929 |
2022-05-23 | 27.00 | 27.85 | 27.00 | 27.85 | 7,437,612 |
2022-05-20 | 27.34 | 28.05 | 26.86 | 27.22 | 4,764,225 |
2022-05-19 | 28.00 | 28.00 | 27.09 | 27.25 | 10,153,092 |
2022-05-18 | 28.37 | 28.84 | 28.05 | 28.12 | 7,640,182 |
2022-05-17 | 28.00 | 28.72 | 28.00 | 28.21 | 8,656,917 |
2022-05-16 | 27.45 | 27.87 | 27.07 | 27.87 | 5,026,593 |
2022-05-13 | 26.10 | 27.31 | 26.10 | 27.31 | 9,917,403 |
2022-05-12 | 26.21 | 26.42 | 25.05 | 26.05 | 16,678,023 |
2022-05-11 | 26.50 | 27.04 | 26.40 | 26.75 | 10,267,153 |
2022-05-10 | 26.30 | 26.59 | 26.11 | 26.41 | 7,395,155 |
2022-05-09 | 27.65 | 27.65 | 26.21 | 26.21 | 6,498,726 |
2022-05-06 | 28.25 | 28.40 | 27.35 | 27.38 | 9,057,284 |
2022-05-05 | 29.92 | 30.62 | 28.27 | 28.42 | 11,176,732 |
2022-05-04 | 29.28 | 29.28 | 28.56 | 28.90 | 7,965,895 |
2022-05-03 | 28.70 | 29.21 | 28.70 | 28.82 | 10,520,609 |
2022-05-02 | 28.90 | 28.90 | 28.90 | 28.90 | 0 |
2022-04-29 | 28.85 | 29.54 | 28.85 | 28.90 | 9,283,677 |
2022-04-28 | 30.14 | 30.14 | 28.72 | 28.72 | 7,783,007 |
2022-04-27 | 28.80 | 29.56 | 28.67 | 29.16 | 6,490,215 |
2022-04-26 | 29.18 | 30.22 | 29.11 | 29.25 | 9,082,804 |
2022-04-25 | 29.70 | 29.80 | 28.89 | 28.98 | 14,113,397 |
2022-04-22 | 31.66 | 31.85 | 29.98 | 29.98 | 8,379,092 |
2022-04-21 | 32.00 | 32.67 | 31.88 | 31.96 | 8,373,724 |
2022-04-20 | 32.20 | 32.20 | 31.12 | 31.61 | 8,549,040 |
2022-04-19 | 32.62 | 33.11 | 31.43 | 31.57 | 5,837,160 |
2022-04-18 | 32.76 | 32.76 | 32.76 | 32.76 | 0 |
2022-04-15 | 32.76 | 32.76 | 32.76 | 32.76 | 0 |
2022-04-14 | 32.55 | 33.00 | 31.87 | 32.76 | 9,319,722 |
2022-04-13 | 31.08 | 32.42 | 29.90 | 31.90 | 19,086,305 |
2022-04-12 | 32.65 | 33.30 | 31.50 | 32.21 | 9,825,559 |
2022-04-11 | 32.81 | 33.57 | 32.22 | 33.57 | 5,576,618 |
2022-04-08 | 32.75 | 33.58 | 32.75 | 33.23 | 4,501,019 |
2022-04-07 | 31.86 | 33.53 | 31.86 | 33.14 | 6,432,939 |
2022-04-06 | 33.00 | 33.23 | 32.40 | 32.66 | 6,418,159 |
2022-04-05 | 32.05 | 33.24 | 31.65 | 33.22 | 7,238,531 |
2022-04-04 | 32.97 | 32.97 | 31.69 | 31.84 | 7,205,767 |
2022-04-01 | 32.59 | 32.98 | 32.03 | 32.10 | 7,354,839 |
2022-03-31 | 33.00 | 34.00 | 33.00 | 33.02 | 6,285,977 |
2022-03-30 | 34.25 | 34.95 | 33.59 | 33.91 | 9,981,559 |
2022-03-29 | 32.45 | 34.41 | 32.41 | 34.41 | 11,581,821 |
2022-03-28 | 31.95 | 32.43 | 31.77 | 32.29 | 7,396,871 |
2022-03-25 | 31.00 | 32.10 | 30.93 | 32.10 | 8,454,403 |
2022-03-24 | 31.39 | 31.39 | 30.46 | 30.93 | 12,764,906 |
2022-03-23 | 31.55 | 32.12 | 30.63 | 30.65 | 7,949,321 |
2022-03-22 | 31.13 | 32.25 | 30.71 | 32.00 | 7,257,903 |
2022-03-21 | 31.03 | 31.42 | 30.40 | 30.50 | 11,081,298 |
2022-03-18 | 31.92 | 32.61 | 31.24 | 31.71 | 29,412,613 |
2022-03-17 | 32.35 | 33.64 | 32.15 | 32.15 | 7,564,468 |
2022-03-16 | 31.31 | 33.77 | 31.31 | 32.66 | 14,274,599 |
2022-03-15 | 32.50 | 32.50 | 31.02 | 31.30 | 7,659,171 |
2022-03-14 | 31.01 | 32.55 | 30.99 | 32.20 | 9,595,147 |
2022-03-11 | 31.22 | 32.21 | 30.85 | 31.15 | 13,035,352 |
2022-03-10 | 32.00 | 32.73 | 31.04 | 31.33 | 7,283,719 |
2022-03-09 | 30.61 | 32.63 | 30.25 | 31.99 | 10,992,498 |
2022-03-08 | 31.30 | 33.10 | 29.60 | 29.60 | 25,989,456 |
2022-03-07 | 33.99 | 34.19 | 31.52 | 31.52 | 18,365,221 |
2022-03-04 | 35.32 | 35.65 | 34.25 | 35.00 | 23,400,635 |
2022-03-03 | 35.50 | 36.07 | 34.62 | 34.62 | 5,900,707 |
2022-03-02 | 35.34 | 36.00 | 34.29 | 35.62 | 7,183,762 |
2022-03-01 | 36.99 | 37.71 | 34.72 | 34.72 | 7,284,103 |
2022-02-28 | 36.00 | 37.57 | 35.77 | 37.01 | 12,137,185 |
2022-02-25 | 33.49 | 36.61 | 33.49 | 36.54 | 10,680,862 |
2022-02-24 | 33.66 | 34.55 | 33.27 | 33.98 | 15,312,263 |
2022-02-23 | 35.75 | 36.59 | 34.87 | 34.91 | 4,946,574 |
2022-02-22 | 35.77 | 36.08 | 34.67 | 35.75 | 7,669,638 |
2022-02-21 | 37.07 | 37.97 | 36.22 | 36.22 | 4,143,460 |
2022-02-18 | 37.21 | 37.65 | 36.75 | 37.06 | 3,907,322 |
2022-02-17 | 38.01 | 38.59 | 37.26 | 37.42 | 6,210,549 |
2022-02-16 | 37.36 | 38.74 | 37.36 | 38.62 | 4,728,576 |
2022-02-15 | 36.96 | 37.75 | 36.84 | 37.75 | 3,762,479 |
2022-02-14 | 37.19 | 37.58 | 36.49 | 37.26 | 5,079,809 |
2022-02-11 | 39.26 | 39.26 | 37.37 | 37.57 | 5,059,390 |
2022-02-10 | 38.48 | 39.60 | 37.74 | 38.47 | 10,942,016 |
2022-02-09 | 37.33 | 38.54 | 37.33 | 38.30 | 11,908,366 |
2022-02-08 | 37.97 | 37.97 | 36.58 | 37.60 | 8,360,634 |
2022-02-07 | 39.96 | 40.11 | 37.55 | 37.60 | 12,536,605 |
2022-02-04 | 39.50 | 39.95 | 39.43 | 39.72 | 6,644,755 |
2022-02-03 | 39.92 | 40.21 | 39.35 | 39.92 | 9,361,123 |
2022-02-02 | 39.00 | 40.15 | 39.00 | 39.70 | 8,648,005 |
2022-02-01 | 39.31 | 39.64 | 38.89 | 39.55 | 7,196,095 |
2022-01-31 | 37.14 | 39.03 | 37.14 | 38.76 | 11,935,262 |
2022-01-28 | 38.80 | 39.25 | 37.50 | 37.76 | 19,265,228 |
2022-01-27 | 36.80 | 39.51 | 36.74 | 39.37 | 20,207,775 |
2022-01-26 | 35.62 | 37.67 | 35.59 | 37.57 | 18,693,178 |
2022-01-25 | 34.95 | 35.86 | 34.77 | 35.65 | 9,766,580 |
2022-01-24 | 34.50 | 35.26 | 33.94 | 34.68 | 10,448,716 |
2022-01-21 | 35.15 | 35.69 | 34.81 | 35.22 | 5,683,152 |
2022-01-20 | 35.29 | 36.34 | 35.25 | 35.81 | 5,981,849 |
2022-01-19 | 35.25 | 36.18 | 35.15 | 36.11 | 5,758,950 |
2022-01-18 | 36.08 | 36.11 | 35.38 | 36.10 | 8,169,313 |
2022-01-17 | 36.17 | 36.39 | 35.55 | 36.10 | 3,885,276 |
2022-01-14 | 35.07 | 36.36 | 34.94 | 36.03 | 7,364,562 |
2022-01-13 | 35.00 | 35.27 | 34.67 | 35.17 | 4,565,228 |
2022-01-12 | 35.59 | 35.75 | 34.82 | 34.98 | 4,030,947 |
2022-01-11 | 35.96 | 36.10 | 34.94 | 35.40 | 6,223,976 |
2022-01-10 | 35.03 | 35.93 | 35.03 | 35.70 | 8,087,222 |
2022-01-07 | 34.75 | 35.65 | 34.65 | 35.65 | 5,301,993 |
2022-01-06 | 34.50 | 35.66 | 34.30 | 35.66 | 7,248,923 |
2022-01-05 | 34.89 | 35.11 | 34.30 | 35.11 | 8,519,331 |
2022-01-04 | 33.73 | 35.00 | 33.67 | 34.48 | 16,020,743 |
2022-01-03 | 32.80 | 32.80 | 32.80 | 32.80 | 0 |
2021-12-31 | 33.51 | 33.61 | 32.72 | 32.80 | 5,063,016 |
2021-12-30 | 33.35 | 33.61 | 33.02 | 33.51 | 3,470,732 |
2021-12-29 | 33.15 | 33.76 | 33.02 | 33.20 | 7,108,575 |
2021-12-28 | 32.92 | 32.92 | 32.92 | 32.92 | 0 |
2021-12-27 | 32.92 | 32.92 | 32.92 | 32.92 | 0 |
2021-12-24 | 33.48 | 33.65 | 32.92 | 32.92 | 5,799,319 |
2021-12-23 | 32.55 | 33.78 | 32.55 | 33.46 | 8,488,309 |
2021-12-22 | 31.95 | 33.33 | 31.95 | 32.51 | 5,922,871 |
2021-12-21 | 31.10 | 32.60 | 31.10 | 32.58 | 3,885,728 |
2021-12-20 | 31.90 | 31.90 | 30.78 | 31.09 | 8,141,849 |
2021-12-17 | 31.85 | 32.65 | 31.66 | 32.16 | 15,518,580 |
2021-12-16 | 31.38 | 32.86 | 31.33 | 31.78 | 6,419,649 |
2021-12-15 | 31.00 | 32.13 | 30.90 | 31.00 | 6,752,889 |
2021-12-14 | 31.16 | 32.15 | 31.16 | 31.75 | 11,434,735 |
2021-12-13 | 33.39 | 33.39 | 30.95 | 31.02 | 9,456,432 |
2021-12-10 | 33.79 | 33.79 | 32.57 | 32.66 | 8,928,767 |
2021-12-09 | 32.56 | 34.28 | 32.56 | 33.02 | 12,372,252 |
2021-12-08 | 32.75 | 33.86 | 32.40 | 33.19 | 18,406,112 |
2021-12-07 | 32.99 | 33.66 | 32.65 | 33.20 | 6,488,405 |
2021-12-06 | 32.25 | 33.88 | 31.92 | 33.74 | 9,048,292 |
2021-12-03 | 31.62 | 32.27 | 31.34 | 31.42 | 11,224,372 |
2021-12-02 | 30.66 | 32.94 | 30.53 | 31.86 | 13,035,747 |
2021-12-01 | 29.70 | 31.87 | 29.70 | 31.39 | 11,343,602 |
2021-11-30 | 30.50 | 31.26 | 29.66 | 30.21 | 14,922,633 |
2021-11-29 | 30.88 | 32.08 | 30.77 | 30.91 | 17,952,814 |
2021-11-26 | 30.98 | 31.16 | 30.00 | 30.46 | 23,761,469 |
2021-11-25 | 30.34 | 32.47 | 30.34 | 32.27 | 13,626,608 |
2021-11-24 | 31.25 | 31.42 | 30.60 | 31.04 | 10,914,298 |
2021-11-23 | 31.99 | 32.16 | 30.45 | 30.71 | 23,156,141 |
2021-11-22 | 32.56 | 33.06 | 32.23 | 32.41 | 10,751,812 |
2021-11-19 | 33.10 | 33.11 | 31.40 | 32.78 | 16,696,076 |
2021-11-18 | 31.71 | 33.22 | 31.71 | 33.04 | 9,128,487 |
2021-11-17 | 31.42 | 32.54 | 31.13 | 32.50 | 11,872,885 |
2021-11-16 | 31.00 | 31.66 | 30.89 | 31.12 | 7,727,189 |
2021-11-15 | 31.93 | 32.30 | 31.12 | 31.34 | 6,494,019 |
2021-11-12 | 31.81 | 32.56 | 31.67 | 31.83 | 6,493,593 |
2021-11-11 | 32.65 | 32.86 | 31.53 | 31.81 | 7,949,339 |
2021-11-10 | 34.30 | 34.30 | 32.57 | 32.89 | 9,323,376 |
2021-11-09 | 33.31 | 34.36 | 33.19 | 33.85 | 7,566,260 |
2021-11-08 | 33.92 | 34.20 | 33.63 | 34.10 | 9,310,286 |
2021-11-05 | 31.60 | 34.02 | 31.60 | 34.02 | 10,838,179 |
2021-11-04 | 31.34 | 33.19 | 31.34 | 32.17 | 11,632,992 |
2021-11-03 | 31.59 | 31.59 | 30.70 | 31.34 | 9,141,630 |
2021-11-02 | 32.57 | 32.57 | 30.81 | 31.21 | 6,495,533 |
2021-11-01 | 31.50 | 32.60 | 31.50 | 32.19 | 4,859,496 |
2021-10-29 | 31.76 | 32.49 | 31.76 | 32.16 | 10,483,932 |
2021-10-28 | 32.55 | 33.00 | 31.73 | 32.08 | 9,154,132 |
2021-10-27 | 33.08 | 33.43 | 32.42 | 33.27 | 6,311,254 |
2021-10-26 | 32.40 | 33.20 | 32.25 | 32.61 | 7,913,844 |
2021-10-25 | 33.13 | 33.13 | 32.23 | 32.39 | 5,298,880 |
2021-10-22 | 32.36 | 32.45 | 31.82 | 32.42 | 5,725,220 |
2021-10-21 | 32.80 | 32.80 | 31.99 | 32.27 | 5,620,692 |
2021-10-20 | 32.76 | 33.01 | 31.80 | 32.01 | 13,630,038 |
2021-10-19 | 33.62 | 33.62 | 33.08 | 33.38 | 4,382,524 |
2021-10-18 | 33.93 | 33.93 | 32.73 | 33.08 | 8,181,780 |
2021-10-15 | 32.96 | 33.56 | 32.73 | 33.56 | 12,084,588 |
2021-10-14 | 32.89 | 33.18 | 32.42 | 32.78 | 8,606,669 |
2021-10-13 | 33.13 | 34.23 | 32.61 | 32.67 | 12,982,888 |
2021-10-12 | 32.96 | 33.35 | 32.27 | 33.35 | 8,483,893 |
2021-10-11 | 33.00 | 33.02 | 32.11 | 32.57 | 11,060,517 |
2021-10-08 | 33.87 | 33.87 | 32.77 | 32.98 | 6,323,988 |
2021-10-07 | 33.73 | 34.20 | 32.73 | 33.24 | 11,364,400 |
2021-10-06 | 33.30 | 34.01 | 32.72 | 33.20 | 6,867,750 |
2021-10-05 | 33.15 | 33.97 | 32.83 | 33.85 | 8,621,165 |
2021-10-04 | 32.34 | 34.29 | 32.34 | 33.05 | 8,095,772 |
2021-10-01 | 32.18 | 33.45 | 31.66 | 33.22 | 11,440,063 |
2021-09-30 | 32.75 | 33.19 | 31.84 | 32.34 | 16,502,473 |
2021-09-29 | 34.45 | 34.45 | 32.91 | 32.91 | 7,050,479 |
2021-09-28 | 34.00 | 34.62 | 33.54 | 33.58 | 10,431,536 |
2021-09-27 | 33.50 | 34.78 | 33.15 | 34.57 | 8,643,229 |
2021-09-24 | 33.70 | 33.70 | 32.96 | 33.30 | 4,824,366 |
2021-09-23 | 33.05 | 33.88 | 32.80 | 33.22 | 11,737,023 |
2021-09-22 | 32.58 | 33.92 | 32.58 | 33.63 | 9,172,301 |
2021-09-21 | 31.81 | 33.16 | 31.81 | 32.55 | 8,206,602 |
2021-09-20 | 32.36 | 32.77 | 31.70 | 32.60 | 13,038,834 |
2021-09-17 | 32.91 | 33.38 | 32.79 | 33.26 | 36,786,138 |
2021-09-16 | 33.50 | 33.50 | 32.41 | 32.87 | 6,523,178 |
2021-09-15 | 34.15 | 34.15 | 32.45 | 32.50 | 7,314,708 |
2021-09-14 | 33.85 | 34.20 | 33.34 | 33.40 | 5,789,820 |
2021-09-13 | 32.61 | 33.57 | 32.61 | 33.35 | 5,300,638 |
2021-09-10 | 33.50 | 33.65 | 32.62 | 32.62 | 7,597,083 |
2021-09-09 | 33.00 | 33.67 | 33.00 | 33.56 | 7,637,024 |
2021-09-08 | 35.45 | 35.45 | 33.42 | 33.53 | 10,031,988 |
2021-09-07 | 34.74 | 35.21 | 34.46 | 35.02 | 5,607,083 |
2021-09-06 | 36.10 | 36.12 | 34.66 | 34.66 | 7,794,191 |
2021-09-03 | 35.59 | 36.84 | 35.59 | 36.09 | 7,237,904 |
2021-09-02 | 36.90 | 36.90 | 35.81 | 36.15 | 5,652,075 |
2021-09-01 | 36.19 | 36.94 | 36.19 | 36.64 | 9,265,566 |
2021-08-31 | 35.65 | 36.37 | 35.22 | 36.34 | 16,502,085 |
2021-08-30 | 35.83 | 35.83 | 35.83 | 35.83 | 0 |
2021-08-27 | 35.25 | 35.95 | 35.06 | 35.83 | 8,145,129 |
2021-08-26 | 35.00 | 35.30 | 34.39 | 34.92 | 5,397,276 |
2021-08-25 | 33.81 | 34.87 | 33.70 | 34.77 | 8,892,076 |
2021-08-24 | 33.86 | 34.07 | 33.30 | 33.84 | 13,217,295 |
2021-08-23 | 33.90 | 34.08 | 33.35 | 33.50 | 16,974,598 |
2021-08-20 | 33.13 | 33.58 | 32.34 | 33.49 | 9,757,881 |
2021-08-19 | 34.50 | 34.50 | 32.23 | 32.57 | 9,186,980 |
2021-08-18 | 34.03 | 34.66 | 33.33 | 33.91 | 15,328,402 |
2021-08-17 | 35.37 | 35.43 | 33.88 | 33.88 | 14,738,397 |
2021-08-16 | 35.99 | 36.01 | 35.24 | 35.85 | 10,896,917 |
2021-08-13 | 36.46 | 36.85 | 35.50 | 35.98 | 14,767,751 |
2021-08-12 | 36.63 | 36.84 | 36.21 | 36.45 | 11,713,851 |
2021-08-11 | 36.99 | 36.99 | 35.85 | 36.85 | 12,160,172 |
2021-08-10 | 35.75 | 37.21 | 35.75 | 36.82 | 9,166,212 |
2021-08-09 | 36.31 | 36.37 | 35.70 | 36.25 | 7,447,995 |
2021-08-06 | 35.90 | 36.64 | 35.23 | 36.60 | 14,198,197 |
2021-08-05 | 37.00 | 37.41 | 35.19 | 35.71 | 15,623,221 |
2021-08-04 | 37.79 | 38.00 | 37.16 | 37.50 | 5,851,044 |
2021-08-03 | 37.00 | 37.91 | 36.50 | 37.44 | 5,677,477 |
2021-08-02 | 37.56 | 38.01 | 37.07 | 37.29 | 3,854,062 |
2021-07-30 | 37.52 | 38.26 | 36.84 | 37.01 | 10,305,864 |
2021-07-29 | 38.25 | 38.63 | 37.12 | 38.35 | 7,320,155 |
2021-07-28 | 37.35 | 38.64 | 37.35 | 38.07 | 5,484,735 |
2021-07-27 | 38.09 | 38.19 | 36.66 | 37.47 | 7,691,363 |
2021-07-26 | 35.76 | 37.81 | 35.76 | 37.62 | 5,301,461 |
2021-07-23 | 36.08 | 37.09 | 36.00 | 36.69 | 6,633,362 |
2021-07-22 | 37.77 | 38.32 | 35.89 | 35.93 | 8,118,567 |
2021-07-21 | 36.41 | 37.94 | 35.60 | 37.75 | 7,835,408 |
2021-07-20 | 35.23 | 35.79 | 34.50 | 35.59 | 10,937,274 |
2021-07-19 | 36.15 | 36.15 | 34.22 | 34.40 | 15,105,169 |
2021-07-16 | 36.27 | 36.83 | 35.51 | 36.25 | 10,498,447 |
2021-07-15 | 36.15 | 36.18 | 35.24 | 35.61 | 10,307,424 |
2021-07-14 | 37.89 | 38.12 | 36.10 | 36.10 | 9,718,147 |
2021-07-13 | 39.08 | 39.22 | 37.84 | 37.91 | 8,625,387 |
2021-07-12 | 38.76 | 38.90 | 38.00 | 38.83 | 7,350,217 |
2021-07-09 | 37.90 | 39.08 | 37.59 | 38.60 | 16,267,381 |
2021-07-08 | 37.46 | 38.51 | 37.19 | 37.38 | 13,072,630 |
2021-07-07 | 39.50 | 39.83 | 37.88 | 38.05 | 8,198,228 |
2021-07-06 | 39.49 | 39.93 | 38.97 | 39.31 | 9,553,835 |
2021-07-05 | 38.90 | 39.37 | 38.65 | 39.37 | 7,745,976 |
2021-07-02 | 38.79 | 38.86 | 38.27 | 38.67 | 5,318,664 |
2021-07-01 | 37.41 | 38.47 | 37.39 | 38.37 | 7,739,749 |
2021-06-30 | 38.43 | 38.43 | 37.08 | 37.23 | 17,657,470 |
2021-06-29 | 38.10 | 38.83 | 37.16 | 37.65 | 10,126,946 |
2021-06-28 | 39.30 | 39.37 | 38.05 | 38.10 | 11,753,609 |
2021-06-25 | 39.73 | 39.73 | 38.61 | 39.31 | 6,870,834 |
2021-06-24 | 40.58 | 40.58 | 38.56 | 39.45 | 8,577,588 |
2021-06-23 | 39.53 | 40.12 | 39.15 | 39.60 | 6,145,607 |
2021-06-22 | 39.63 | 40.94 | 39.50 | 39.54 | 9,902,227 |
2021-06-21 | 38.86 | 39.81 | 38.11 | 39.43 | 15,220,888 |
2021-06-18 | 39.72 | 40.13 | 38.88 | 39.38 | 38,139,365 |
2021-06-17 | 39.41 | 41.05 | 39.20 | 39.70 | 16,506,152 |
2021-06-16 | 41.37 | 41.88 | 38.77 | 39.68 | 22,904,321 |
2021-06-15 | 44.20 | 44.57 | 41.32 | 41.37 | 28,002,034 |
2021-06-14 | 43.28 | 44.50 | 43.05 | 44.25 | 12,318,418 |
2021-06-11 | 42.54 | 44.01 | 42.54 | 43.82 | 15,065,897 |
2021-06-10 | 43.50 | 43.65 | 42.74 | 42.99 | 24,283,215 |
2021-06-09 | 42.50 | 43.43 | 42.09 | 43.28 | 17,764,326 |
2021-06-08 | 42.00 | 42.58 | 41.43 | 42.26 | 12,602,994 |
2021-06-07 | 40.90 | 41.64 | 40.25 | 41.44 | 8,519,353 |
2021-06-04 | 40.50 | 41.06 | 40.07 | 40.90 | 10,641,047 |
2021-06-03 | 41.13 | 41.33 | 39.78 | 40.48 | 11,218,395 |
2021-06-02 | 39.91 | 40.95 | 39.82 | 40.95 | 15,996,510 |
2021-06-01 | 40.02 | 40.02 | 38.57 | 39.36 | 12,832,451 |
2021-05-28 | 39.61 | 40.92 | 38.48 | 39.95 | 22,743,029 |
2021-05-27 | 36.78 | 39.64 | 36.71 | 39.05 | 54,759,341 |
2021-05-26 | 34.92 | 37.00 | 34.92 | 37.00 | 15,919,698 |
2021-05-25 | 36.94 | 37.19 | 34.83 | 35.01 | 26,660,593 |
2021-05-24 | 36.94 | 36.94 | 36.00 | 36.81 | 7,045,034 |
2021-05-21 | 36.40 | 36.64 | 35.94 | 36.41 | 10,040,880 |
2021-05-20 | 36.36 | 36.77 | 36.20 | 36.75 | 9,180,871 |
2021-05-19 | 36.07 | 36.51 | 34.95 | 36.35 | 10,969,427 |
2021-05-18 | 36.08 | 36.34 | 35.15 | 36.17 | 11,517,727 |
2021-05-17 | 35.91 | 36.67 | 35.59 | 35.76 | 9,671,064 |
2021-05-14 | 34.64 | 36.08 | 34.36 | 35.95 | 8,884,652 |
2021-05-13 | 36.43 | 36.43 | 33.95 | 34.84 | 18,722,785 |
2021-05-12 | 38.39 | 38.39 | 35.83 | 36.20 | 19,974,581 |
2021-05-11 | 38.20 | 38.64 | 37.18 | 37.55 | 16,190,430 |
2021-05-10 | 39.10 | 39.11 | 37.89 | 38.39 | 14,151,365 |
2021-05-07 | 38.49 | 39.25 | 37.93 | 38.96 | 11,775,495 |
2021-05-06 | 38.88 | 39.48 | 38.27 | 38.87 | 9,351,389 |
2021-05-05 | 39.75 | 40.26 | 37.89 | 38.53 | 12,993,451 |
2021-05-04 | 39.95 | 41.18 | 39.01 | 39.44 | 12,413,950 |
2021-04-30 | 39.95 | 40.58 | 39.36 | 39.84 | 21,264,249 |
2021-04-29 | 41.21 | 42.01 | 39.70 | 39.84 | 20,544,481 |
2021-04-28 | 38.91 | 40.82 | 38.91 | 40.62 | 20,383,496 |
2021-04-27 | 39.63 | 39.63 | 38.63 | 39.00 | 13,753,100 |
2021-04-26 | 37.96 | 40.10 | 37.62 | 39.78 | 13,776,508 |
2021-04-23 | 38.00 | 38.56 | 37.43 | 37.97 | 13,140,124 |
2021-04-22 | 37.89 | 38.07 | 37.04 | 38.00 | 12,978,441 |
2021-04-21 | 36.54 | 37.79 | 36.42 | 37.01 | 17,927,315 |
2021-04-20 | 38.01 | 38.01 | 35.90 | 36.29 | 20,114,828 |
2021-04-19 | 39.59 | 39.87 | 37.44 | 38.00 | 19,535,680 |
2021-04-16 | 39.28 | 40.10 | 38.98 | 39.60 | 14,746,003 |
2021-04-15 | 38.90 | 39.67 | 38.27 | 39.23 | 21,111,357 |
2021-04-14 | 36.99 | 38.87 | 36.32 | 38.87 | 18,008,464 |
2021-04-13 | 36.81 | 36.99 | 35.50 | 36.49 | 11,108,307 |
2021-04-12 | 37.61 | 38.37 | 35.19 | 36.29 | 21,743,700 |
2021-04-09 | 38.49 | 39.13 | 37.15 | 37.38 | 16,647,884 |
2021-04-08 | 37.95 | 39.05 | 37.57 | 38.50 | 22,861,830 |
2021-04-07 | 35.61 | 38.85 | 35.61 | 37.95 | 23,825,528 |
2021-04-06 | 34.60 | 36.85 | 34.60 | 35.55 | 21,193,141 |
2021-04-01 | 35.00 | 35.44 | 33.42 | 33.82 | 14,503,638 |
2021-03-31 | 36.49 | 36.88 | 34.99 | 34.99 | 24,138,485 |
2021-03-30 | 33.97 | 36.18 | 33.97 | 36.18 | 20,367,534 |
2021-03-29 | 33.67 | 33.97 | 33.32 | 33.49 | 14,203,628 |
2021-03-26 | 33.49 | 34.19 | 32.29 | 32.94 | 21,337,310 |
2021-03-25 | 32.00 | 34.18 | 31.62 | 32.98 | 22,377,144 |
2021-03-24 | 30.50 | 32.88 | 30.25 | 32.34 | 16,316,935 |
2021-03-23 | 30.60 | 33.37 | 30.60 | 31.01 | 26,894,012 |
2021-03-22 | 34.38 | 34.50 | 30.99 | 31.40 | 40,911,681 |
2021-03-19 | 35.25 | 35.96 | 34.30 | 35.01 | 34,632,126 |
2021-03-18 | 37.89 | 39.71 | 37.13 | 37.24 | 27,908,890 |
2021-03-17 | 42.00 | 42.73 | 37.50 | 37.69 | 53,296,325 |
2021-03-16 | 37.74 | 43.44 | 37.43 | 41.70 | 93,699,487 |
2021-03-15 | 35.40 | 37.54 | 35.04 | 36.80 | 37,396,321 |
2021-03-12 | 32.20 | 35.51 | 32.20 | 34.91 | 37,420,669 |
2021-03-11 | 32.80 | 33.91 | 32.00 | 32.63 | 31,244,796 |
2021-03-10 | 32.19 | 32.50 | 31.02 | 32.04 | 29,171,511 |
2021-03-09 | 33.30 | 33.82 | 31.63 | 32.18 | 33,006,165 |
2021-03-08 | 33.50 | 33.82 | 32.26 | 32.87 | 41,643,932 |
2021-03-05 | 31.88 | 34.25 | 31.10 | 33.13 | 61,868,961 |
2021-03-04 | 30.99 | 32.16 | 29.80 | 32.16 | 30,099,829 |
2021-03-03 | 29.00 | 31.44 | 28.61 | 31.26 | 36,237,509 |
2021-03-02 | 27.71 | 29.33 | 27.45 | 28.88 | 45,746,889 |
2021-03-01 | 26.43 | 27.85 | 26.43 | 27.45 | 34,373,236 |
2021-02-26 | 25.00 | 26.40 | 24.66 | 26.12 | 29,670,990 |
2021-02-25 | 26.02 | 26.09 | 24.98 | 25.75 | 30,634,288 |
2021-02-24 | 22.80 | 25.78 | 22.52 | 25.60 | 46,361,056 |
2021-02-23 | 22.05 | 23.20 | 21.88 | 22.71 | 35,653,412 |
2021-02-22 | 21.20 | 21.98 | 20.34 | 21.59 | 18,957,274 |
2021-02-19 | 21.26 | 21.26 | 20.65 | 20.66 | 11,141,094 |
2021-02-18 | 22.39 | 22.39 | 20.70 | 20.70 | 22,921,143 |
2021-02-17 | 22.87 | 23.19 | 21.74 | 21.90 | 18,668,243 |
2021-02-16 | 22.67 | 23.59 | 22.67 | 22.85 | 22,454,244 |
2021-02-15 | 21.79 | 23.06 | 21.72 | 22.65 | 22,754,224 |
2021-02-12 | 21.45 | 21.89 | 21.08 | 21.21 | 15,223,696 |
2021-02-11 | 23.14 | 23.14 | 21.37 | 21.65 | 11,112,938 |
2021-02-10 | 23.05 | 23.26 | 22.33 | 22.90 | 9,197,124 |
2021-02-09 | 23.28 | 23.41 | 22.50 | 22.75 | 12,536,060 |
2021-02-08 | 23.40 | 23.40 | 22.63 | 22.89 | 8,342,093 |
2021-02-05 | 22.79 | 23.67 | 22.24 | 23.37 | 16,677,191 |
2021-02-04 | 22.50 | 22.96 | 21.98 | 22.36 | 8,674,276 |
2021-02-03 | 22.32 | 22.54 | 21.78 | 22.00 | 7,855,100 |
2021-02-02 | 22.27 | 22.41 | 21.30 | 21.90 | 12,003,478 |
2021-02-01 | 23.05 | 23.15 | 21.33 | 21.39 | 21,442,451 |
2021-01-29 | 23.65 | 23.65 | 22.02 | 23.16 | 22,540,551 |
2021-01-28 | 22.84 | 24.71 | 21.71 | 23.30 | 39,079,344 |
2021-01-27 | 20.50 | 22.97 | 20.50 | 22.80 | 34,495,142 |
2021-01-26 | 19.50 | 20.72 | 19.37 | 20.28 | 23,979,481 |
2021-01-25 | 20.81 | 20.81 | 19.03 | 19.30 | 26,078,375 |
2021-01-22 | 22.47 | 22.47 | 20.05 | 20.35 | 29,618,127 |
2021-01-21 | 22.96 | 22.99 | 21.70 | 21.70 | 17,252,906 |
2021-01-20 | 22.53 | 23.02 | 22.45 | 22.60 | 9,044,822 |
2021-01-19 | 23.33 | 23.79 | 22.34 | 22.45 | 14,227,411 |
2021-01-18 | 22.95 | 23.73 | 22.70 | 22.93 | 13,433,361 |
2021-01-15 | 22.75 | 23.00 | 21.69 | 22.70 | 25,872,816 |
2021-01-14 | 22.55 | 23.53 | 22.33 | 23.29 | 10,421,213 |
2021-01-13 | 22.80 | 23.54 | 21.95 | 22.37 | 14,689,995 |
2021-01-12 | 22.17 | 23.20 | 22.11 | 22.81 | 13,512,264 |
2021-01-11 | 24.00 | 24.11 | 22.12 | 22.12 | 20,368,010 |
2021-01-08 | 24.50 | 24.72 | 23.89 | 24.00 | 10,497,647 |
2021-01-07 | 24.07 | 24.27 | 23.60 | 24.27 | 8,103,055 |
2021-01-06 | 24.17 | 24.33 | 23.47 | 23.79 | 13,345,668 |
2021-01-05 | 22.82 | 24.74 | 22.29 | 23.91 | 16,296,096 |
2021-01-04 | 25.43 | 25.68 | 23.11 | 23.12 | 19,719,564 |
2020-12-31 | 26.31 | 26.43 | 24.81 | 24.85 | 11,219,797 |
2020-12-30 | 27.38 | 27.60 | 26.40 | 26.43 | 10,428,288 |
2020-12-29 | 27.27 | 29.05 | 27.18 | 27.19 | 18,596,224 |
2020-12-24 | 25.69 | 27.00 | 25.51 | 27.00 | 6,150,440 |
2020-12-23 | 23.75 | 25.59 | 23.75 | 25.49 | 10,668,972 |
2020-12-22 | 22.96 | 23.88 | 22.70 | 23.75 | 10,877,293 |
2020-12-21 | 25.00 | 25.00 | 21.61 | 22.81 | 28,540,945 |
2020-12-18 | 26.03 | 26.41 | 24.98 | 25.84 | 105,413,968 |
2020-12-17 | 25.99 | 26.31 | 25.10 | 26.00 | 18,769,560 |
2020-12-16 | 26.21 | 26.90 | 25.52 | 25.52 | 10,650,638 |
2020-12-15 | 25.09 | 26.48 | 24.74 | 26.37 | 12,312,576 |
2020-12-14 | 25.25 | 26.03 | 24.97 | 25.10 | 14,674,600 |
2020-12-11 | 26.15 | 26.15 | 24.66 | 25.15 | 14,761,545 |
2020-12-10 | 26.10 | 26.63 | 25.16 | 25.63 | 21,524,063 |
2020-12-09 | 25.50 | 26.95 | 25.10 | 26.05 | 21,600,321 |
2020-12-08 | 25.39 | 25.55 | 24.65 | 25.32 | 13,702,841 |
2020-12-07 | 25.79 | 25.79 | 24.45 | 24.92 | 17,048,054 |
2020-12-04 | 24.81 | 26.44 | 24.44 | 25.34 | 18,829,764 |
2020-12-03 | 23.88 | 24.82 | 23.45 | 24.80 | 18,483,297 |
2020-12-02 | 23.66 | 23.84 | 22.92 | 23.54 | 8,615,235 |
2020-12-01 | 22.09 | 23.49 | 21.68 | 23.49 | 6,910,422 |
2020-11-30 | 22.23 | 22.90 | 21.54 | 21.63 | 12,577,998 |
2020-11-27 | 23.00 | 23.00 | 21.67 | 22.35 | 21,415,053 |
2020-11-26 | 23.51 | 23.81 | 22.46 | 22.65 | 13,576,936 |
2020-11-25 | 24.52 | 24.62 | 22.95 | 23.50 | 11,305,181 |
2020-11-24 | 23.50 | 24.56 | 23.49 | 24.05 | 13,745,993 |
2020-11-23 | 23.44 | 24.11 | 23.00 | 23.21 | 11,633,006 |
2020-11-20 | 23.20 | 23.88 | 22.93 | 23.19 | 10,662,647 |
2020-11-19 | 24.00 | 24.58 | 22.71 | 22.90 | 18,846,409 |
2020-11-18 | 24.84 | 25.68 | 22.91 | 25.44 | 34,805,441 |
2020-11-17 | 25.75 | 26.43 | 23.53 | 24.68 | 18,712,143 |
2020-11-16 | 23.32 | 27.25 | 23.00 | 25.65 | 33,052,281 |
2020-11-13 | 23.33 | 23.33 | 22.19 | 23.05 | 16,388,362 |
2020-11-12 | 21.85 | 24.06 | 21.58 | 23.03 | 12,118,431 |
2020-11-11 | 22.03 | 23.60 | 21.24 | 22.22 | 17,191,294 |
2020-11-10 | 23.63 | 24.85 | 21.75 | 21.75 | 26,272,883 |
2020-11-09 | 17.10 | 24.64 | 17.10 | 23.48 | 47,598,846 |
2020-11-06 | 19.00 | 19.00 | 17.10 | 17.10 | 9,161,121 |
2020-11-05 | 18.25 | 19.57 | 17.79 | 18.78 | 9,734,624 |
2020-11-04 | 17.43 | 18.30 | 16.93 | 18.30 | 8,315,862 |
2020-11-03 | 16.15 | 17.40 | 15.97 | 17.27 | 7,721,536 |
2020-11-02 | 16.30 | 16.31 | 15.42 | 16.06 | 12,193,367 |
2020-10-30 | 16.80 | 16.91 | 16.30 | 16.31 | 16,524,714 |
2020-10-29 | 17.01 | 17.76 | 16.80 | 16.96 | 20,100,024 |
2020-10-28 | 18.10 | 18.32 | 16.70 | 17.26 | 26,992,151 |
2020-10-27 | 20.05 | 20.05 | 18.26 | 18.44 | 11,410,760 |
2020-10-26 | 20.10 | 20.49 | 19.17 | 19.62 | 14,319,035 |
2020-10-23 | 18.17 | 20.46 | 18.07 | 19.84 | 8,822,544 |
2020-10-22 | 17.48 | 18.34 | 17.40 | 18.01 | 7,660,938 |
2020-10-21 | 17.85 | 18.43 | 17.55 | 17.93 | 11,897,427 |
2020-10-20 | 17.80 | 18.43 | 17.00 | 18.24 | 12,148,832 |
2020-10-16 | 17.90 | 18.40 | 16.38 | 16.38 | 15,097,159 |
2020-10-15 | 17.80 | 18.10 | 17.28 | 18.00 | 8,888,856 |
2020-10-14 | 18.19 | 18.70 | 17.34 | 18.22 | 6,933,458 |
2020-10-13 | 20.05 | 20.06 | 18.16 | 18.16 | 14,495,229 |
2020-10-12 | 19.48 | 22.35 | 19.33 | 20.10 | 19,078,790 |
2020-10-09 | 18.04 | 19.57 | 17.99 | 19.33 | 10,644,105 |
2020-10-08 | 17.50 | 18.00 | 17.29 | 17.72 | 11,430,892 |
2020-10-07 | 18.20 | 18.30 | 17.00 | 17.67 | 16,252,534 |
2020-10-06 | 17.22 | 19.35 | 17.22 | 18.25 | 17,891,783 |
2020-10-05 | 16.89 | 17.62 | 16.75 | 17.22 | 10,029,346 |
2020-10-02 | 15.83 | 16.91 | 15.83 | 16.32 | 8,531,060 |
2020-10-01 | 16.50 | 17.41 | 15.50 | 16.30 | 19,054,469 |
2020-09-30 | 15.09 | 16.37 | 15.00 | 16.30 | 26,274,993 |
2020-09-29 | 16.12 | 16.90 | 14.86 | 15.01 | 13,487,681 |
2020-09-28 | 16.00 | 17.39 | 15.75 | 16.45 | 23,103,122 |
2020-09-25 | 16.13 | 17.01 | 14.05 | 15.91 | 33,807,067 |
2020-09-24 | 16.92 | 17.25 | 16.00 | 16.64 | 11,697,006 |
2020-09-23 | 19.00 | 19.02 | 16.65 | 16.65 | 20,361,321 |
2020-09-22 | 19.19 | 20.10 | 18.27 | 19.05 | 23,478,026 |
2020-09-21 | 20.24 | 21.51 | 18.12 | 19.53 | 20,836,887 |
2020-09-18 | 22.77 | 22.77 | 19.61 | 21.00 | 34,152,851 |
2020-09-17 | 23.09 | 23.47 | 21.69 | 22.99 | 18,317,759 |
2020-09-16 | 24.25 | 25.56 | 23.35 | 23.40 | 9,412,003 |
2020-09-15 | 24.71 | 25.36 | 22.90 | 25.36 | 11,874,829 |
2020-09-14 | 23.61 | 24.94 | 22.99 | 24.87 | 7,522,132 |
2020-09-11 | 23.50 | 24.88 | 22.47 | 24.09 | 13,795,025 |
2020-09-10 | 26.00 | 28.27 | 21.85 | 288.35 | 13,181,429 |
2020-09-09 | 274.60 | 289.70 | 271.40 | 288.35 | 1,675,035 |
2020-09-08 | 264.10 | 282.20 | 264.10 | 281.55 | 908,615 |
2020-09-07 | 267.40 | 273.30 | 259.60 | 269.85 | 854,752 |
2020-09-04 | 284.65 | 284.65 | 255.90 | 266.70 | 827,601 |
2020-09-03 | 285.80 | 295.65 | 266.05 | 286.40 | 1,347,586 |
2020-09-02 | 220.00 | 300.00 | 198.32 | 290.50 | 2,724,035 |
2020-09-01 | 49.80 | 49.80 | 45.00 | 45.17 | 5,115,360 |
2020-08-28 | 49.00 | 49.00 | 47.24 | 47.92 | 3,115,449 |
2020-08-27 | 49.00 | 49.00 | 46.62 | 48.09 | 5,844,505 |
2020-08-26 | 48.18 | 48.93 | 46.84 | 48.41 | 3,891,098 |
2020-08-25 | 48.53 | 50.42 | 47.20 | 48.01 | 2,669,727 |
2020-08-24 | 49.09 | 49.81 | 48.05 | 49.41 | 3,401,511 |
2020-08-21 | 49.74 | 50.36 | 47.87 | 49.70 | 4,234,935 |
2020-08-20 | 51.28 | 51.28 | 48.89 | 49.80 | 3,502,195 |
2020-08-19 | 49.38 | 52.70 | 47.06 | 51.91 | 4,998,907 |
2020-08-18 | 51.50 | 51.50 | 48.87 | 49.53 | 2,543,836 |
2020-08-17 | 51.50 | 51.50 | 47.32 | 50.43 | 2,983,270 |
2020-08-14 | 52.20 | 52.30 | 49.39 | 51.25 | 5,018,460 |
2020-08-13 | 53.74 | 54.42 | 50.60 | 51.50 | 6,381,340 |
2020-08-12 | 55.96 | 55.96 | 52.16 | 53.87 | 5,128,911 |
2020-08-11 | 50.84 | 55.94 | 49.00 | 55.50 | 7,173,931 |
2020-08-10 | 47.78 | 52.28 | 47.01 | 52.05 | 3,907,405 |
2020-08-07 | 47.62 | 49.00 | 45.87 | 46.95 | 9,098,031 |
2020-08-06 | 57.52 | 57.52 | 46.10 | 47.26 | 21,184,597 |
2020-08-05 | 59.74 | 61.84 | 52.74 | 55.57 | 8,583,183 |
2020-08-04 | 61.42 | 62.04 | 58.84 | 59.98 | 4,184,225 |
2020-08-03 | 63.40 | 64.24 | 55.60 | 61.16 | 4,799,782 |
2020-07-31 | 65.68 | 65.68 | 62.96 | 64.85 | 1,318,560 |
2020-07-30 | 63.00 | 65.80 | 60.74 | 64.25 | 1,227,571 |
2020-07-29 | 66.00 | 66.46 | 61.86 | 64.25 | 3,014,278 |
2020-07-28 | 66.44 | 68.00 | 65.92 | 67.17 | 926,003 |
2020-07-27 | 68.72 | 69.68 | 64.08 | 66.53 | 2,655,193 |
2020-07-24 | 71.04 | 71.78 | 68.90 | 69.69 | 2,444,474 |
2020-07-23 | 75.24 | 77.00 | 70.80 | 71.43 | 2,421,387 |
2020-07-22 | 78.50 | 78.50 | 72.14 | 77.07 | 2,432,317 |
2020-07-21 | 77.00 | 79.16 | 76.10 | 77.69 | 2,213,107 |
2020-07-20 | 79.38 | 79.38 | 74.44 | 78.26 | 760,083 |
2020-07-17 | 75.48 | 78.80 | 73.98 | 78.26 | 1,847,984 |
2020-07-16 | 76.70 | 79.86 | 74.50 | 75.63 | 2,569,511 |
2020-07-15 | 76.54 | 77.70 | 73.58 | 75.09 | 2,078,604 |
2020-07-14 | 79.18 | 79.56 | 74.00 | 74.87 | 1,773,176 |
2020-07-13 | 72.64 | 79.48 | 72.64 | 78.88 | 2,459,582 |
2020-07-10 | 79.60 | 79.92 | 72.24 | 73.43 | 5,191,620 |
2020-07-09 | 85.00 | 85.96 | 77.80 | 78.18 | 2,572,762 |
2020-07-08 | 84.50 | 87.56 | 81.40 | 85.09 | 2,313,234 |
2020-07-07 | 88.86 | 89.46 | 83.82 | 84.55 | 1,888,194 |
2020-07-06 | 85.78 | 91.34 | 85.78 | 90.45 | 3,034,363 |
2020-07-03 | 87.22 | 87.22 | 82.34 | 83.37 | 1,701,797 |
2020-07-02 | 87.00 | 87.00 | 83.54 | 85.73 | 3,700,987 |
2020-07-01 | 81.00 | 86.24 | 78.80 | 85.36 | 5,383,396 |
2020-06-30 | 87.10 | 88.34 | 79.50 | 86.90 | 3,384,452 |
2020-06-29 | 80.68 | 89.50 | 80.46 | 82.91 | 4,055,875 |
2020-06-26 | 95.94 | 95.94 | 79.56 | 93.93 | 9,586,516 |
2020-06-25 | 94.28 | 97.08 | 91.56 | 95.17 | 3,048,766 |
2020-06-24 | 103.40 | 104.95 | 95.12 | 103.90 | 3,483,180 |
2020-06-23 | 107.45 | 109.80 | 102.10 | 103.90 | 2,982,368 |
2020-06-22 | 102.95 | 110.20 | 100.45 | 105.58 | 4,146,658 |
2020-06-19 | 117.00 | 117.00 | 103.50 | 115.93 | 6,921,974 |
2020-06-18 | 119.60 | 120.00 | 112.50 | 115.93 | 4,558,164 |
2020-06-17 | 123.75 | 130.05 | 116.85 | 122.18 | 3,984,208 |
2020-06-16 | 114.15 | 127.80 | 111.15 | 122.18 | 4,715,125 |
2020-06-15 | 107.65 | 112.30 | 105.50 | 111.15 | 3,588,823 |
2020-06-12 | 112.50 | 118.05 | 105.95 | 111.85 | 7,777,755 |
2020-06-11 | 110.65 | 116.65 | 107.65 | 110.65 | 9,870,491 |
2020-06-10 | 125.00 | 129.25 | 115.90 | 117.35 | 9,052,368 |
2020-06-09 | 129.00 | 132.00 | 117.40 | 124.60 | 10,473,197 |
2020-06-08 | 136.00 | 140.00 | 124.80 | 127.73 | 11,069,484 |
2020-06-05 | 119.40 | 138.80 | 119.05 | 133.48 | 14,390,516 |
2020-06-04 | 131.30 | 134.90 | 112.35 | 118.33 | 23,181,491 |
2020-06-03 | 114.80 | 141.65 | 106.05 | 137.35 | 24,447,785 |
2020-06-02 | 83.50 | 113.35 | 83.50 | 111.55 | 26,045,939 |
2020-06-01 | 74.50 | 83.20 | 73.18 | 82.91 | 6,407,039 |
2020-05-29 | 76.92 | 76.92 | 71.88 | 76.71 | 22,084,106 |
2020-05-28 | 75.04 | 77.82 | 72.72 | 76.71 | 10,078,132 |
2020-05-27 | 76.46 | 79.12 | 69.58 | 74.59 | 7,957,288 |
2020-05-26 | 66.10 | 74.40 | 65.30 | 74.59 | 14,329,697 |
2020-05-22 | 61.30 | 64.70 | 61.00 | 63.82 | 5,745,475 |
2020-05-21 | 63.00 | 65.22 | 60.68 | 63.82 | 10,130,616 |
2020-05-20 | 64.50 | 64.68 | 60.88 | 63.28 | 10,538,485 |
2020-05-19 | 58.98 | 64.82 | 58.16 | 64.44 | 15,612,239 |
2020-05-18 | 49.87 | 59.18 | 49.41 | 58.81 | 7,970,334 |
2020-05-15 | 43.89 | 49.52 | 42.59 | 48.35 | 12,084,530 |
2020-05-14 | 43.88 | 43.90 | 39.57 | 43.23 | 17,001,502 |
2020-05-13 | 45.37 | 48.00 | 43.40 | 44.39 | 16,175,124 |
2020-05-12 | 52.10 | 52.10 | 44.88 | 45.38 | 22,036,242 |
2020-05-11 | 49.19 | 52.92 | 49.00 | 52.15 | 11,185,313 |
2020-05-07 | 51.74 | 54.00 | 46.64 | 53.22 | 18,096,158 |
2020-05-06 | 58.50 | 59.74 | 50.74 | 51.57 | 21,605,616 |
2020-05-05 | 62.48 | 62.48 | 58.30 | 59.39 | 10,627,303 |
2020-05-04 | 65.04 | 65.82 | 59.90 | 61.68 | 7,949,694 |
2020-05-01 | 70.66 | 70.66 | 62.72 | 65.39 | 3,347,448 |
2020-04-30 | 70.00 | 73.00 | 68.60 | 70.75 | 4,588,543 |
2020-04-29 | 64.32 | 71.48 | 63.40 | 70.75 | 10,007,722 |
2020-04-28 | 60.82 | 64.82 | 58.84 | 59.34 | 10,031,920 |
2020-04-27 | 58.82 | 60.94 | 58.00 | 59.34 | 6,555,739 |
2020-04-24 | 58.50 | 59.74 | 56.08 | 58.40 | 7,508,245 |
2020-04-23 | 61.44 | 62.48 | 56.60 | 58.21 | 12,837,300 |
2020-04-22 | 63.16 | 64.00 | 59.36 | 63.11 | 6,156,404 |
2020-04-21 | 67.88 | 69.10 | 63.02 | 63.11 | 8,740,233 |
2020-04-20 | 72.94 | 73.32 | 68.32 | 68.78 | 9,177,540 |
2020-04-17 | 71.30 | 74.64 | 71.00 | 71.89 | 6,968,173 |
2020-04-16 | 67.20 | 71.80 | 66.46 | 70.20 | 8,306,745 |
2020-04-15 | 83.12 | 85.58 | 66.66 | 67.60 | 8,174,082 |
2020-04-14 | 83.00 | 83.00 | 75.12 | 81.56 | 7,212,229 |
2020-04-09 | 76.28 | 82.24 | 74.30 | 81.56 | 9,596,809 |
2020-04-08 | 76.60 | 79.64 | 70.68 | 77.99 | 10,270,103 |
2020-04-07 | 58.04 | 77.88 | 57.84 | 56.96 | 10,835,313 |
2020-04-06 | 56.46 | 59.00 | 53.58 | 53.92 | 7,292,586 |
2020-04-03 | 71.68 | 72.44 | 64.60 | 72.00 | 1,160,481 |
2020-04-03 | 71.68 | 72.44 | 53.50 | 53.92 | 19,709,394 |
2020-04-02 | 75.74 | 77.00 | 69.32 | 72.00 | 11,033,301 |
2020-04-02 | 75.74 | 77.00 | 71.50 | 74.86 | 5,400,084 |
2020-04-01 | 74.42 | 77.12 | 72.42 | 75.74 | 8,233,868 |
2020-04-01 | 74.42 | 77.12 | 72.42 | 75.61 | 3,641,711 |
2020-03-31 | 69.62 | 78.52 | 67.80 | 66.28 | 9,164,129 |
2020-03-30 | 85.34 | 85.34 | 68.10 | 85.35 | 7,412,210 |
2020-03-27 | 94.78 | 95.96 | 82.82 | 97.98 | 6,198,585 |
2020-03-26 | 92.04 | 94.08 | 86.44 | 91.32 | 4,685,969 |
2020-03-25 | 89.64 | 95.98 | 85.92 | 87.93 | 2,476,809 |
2020-03-24 | 85.50 | 88.24 | 82.66 | 83.34 | 3,709,761 |
2020-03-23 | 99.74 | 100.60 | 90.58 | 101.75 | 2,523,950 |
2020-03-20 | 96.22 | 105.30 | 94.78 | 93.23 | 3,256,835 |
2020-03-19 | 95.08 | 98.90 | 84.56 | 109.18 | 6,610,996 |
2020-03-18 | 122.00 | 124.10 | 111.00 | 126.55 | 3,075,981 |
2020-03-17 | 133.65 | 134.50 | 114.95 | 131.03 | 5,541,338 |
2020-03-16 | 147.20 | 147.25 | 119.50 | 152.60 | 11,642,054 |
2020-03-13 | 158.70 | 165.80 | 151.35 | 157.13 | 2,549,236 |
2020-03-12 | 165.00 | 165.00 | 157.05 | 172.10 | 3,694,892 |
2020-03-11 | 177.95 | 184.95 | 170.70 | 176.13 | 3,886,028 |
2020-03-10 | 173.75 | 184.30 | 168.10 | 169.55 | 4,370,505 |
2020-03-09 | 171.00 | 179.70 | 167.05 | 181.68 | 5,147,285 |
2020-03-06 | 180.00 | 183.65 | 169.70 | 181.68 | 6,671,458 |
2020-03-05 | 191.90 | 191.95 | 180.45 | 189.90 | 4,060,456 |
2020-03-04 | 199.00 | 202.70 | 188.05 | 200.40 | 5,340,815 |
2020-03-03 | 200.60 | 204.00 | 196.10 | 195.88 | 2,467,888 |
2020-03-02 | 211.30 | 213.00 | 192.70 | 209.15 | 4,327,120 |
2020-02-28 | 200.70 | 211.60 | 199.10 | 209.60 | 4,856,397 |
2020-02-27 | 223.50 | 224.80 | 206.90 | 227.30 | 4,419,727 |
2020-02-26 | 223.50 | 229.70 | 220.40 | 227.15 | 4,011,717 |
2020-02-25 | 219.00 | 233.30 | 211.00 | 221.20 | 4,917,193 |
2020-02-24 | 218.50 | 221.20 | 215.20 | 223.70 | 4,260,488 |
2020-02-21 | 223.40 | 232.80 | 220.00 | 223.70 | 6,433,770 |
2020-02-20 | 225.00 | 227.50 | 221.70 | 226.25 | 3,280,348 |
2020-02-19 | 230.40 | 231.90 | 225.20 | 227.30 | 3,405,163 |
2020-02-18 | 236.00 | 236.00 | 225.40 | 227.20 | 3,908,966 |
2020-02-17 | 238.80 | 240.90 | 234.20 | 235.40 | 2,225,741 |
2020-02-14 | 233.30 | 240.00 | 233.30 | 239.90 | 3,482,811 |
2020-02-13 | 235.00 | 238.40 | 232.40 | 237.40 | 3,091,729 |
2020-02-12 | 239.40 | 242.30 | 236.40 | 238.25 | 3,658,856 |
2020-02-11 | 232.00 | 240.80 | 231.00 | 239.20 | 7,797,163 |
2020-02-10 | 223.70 | 228.80 | 219.90 | 228.45 | 4,057,585 |
2020-02-07 | 225.00 | 225.20 | 219.10 | 222.90 | 2,971,833 |
2020-02-06 | 231.10 | 234.20 | 225.30 | 226.10 | 3,159,378 |
2020-02-05 | 229.30 | 230.70 | 224.40 | 228.35 | 5,416,167 |
2020-02-04 | 233.00 | 238.20 | 227.70 | 228.00 | 5,940,612 |
2020-02-03 | 233.00 | 234.90 | 231.10 | 232.50 | 3,173,500 |
2020-01-31 | 240.00 | 243.10 | 233.30 | 241.10 | 2,346,146 |
2020-01-30 | 254.70 | 254.70 | 239.60 | 241.10 | 2,838,937 |
2020-01-29 | 258.20 | 259.60 | 252.00 | 253.00 | 5,143,561 |
2020-01-28 | 248.50 | 259.60 | 248.50 | 257.85 | 2,385,990 |
2020-01-27 | 260.00 | 260.00 | 248.20 | 248.65 | 3,012,285 |
2020-01-24 | 259.60 | 262.80 | 255.30 | 259.70 | 3,330,304 |
2020-01-23 | 254.10 | 257.70 | 250.40 | 255.10 | 2,325,330 |
2020-01-22 | 249.00 | 251.80 | 244.00 | 250.35 | 6,529,396 |
2020-01-21 | 255.40 | 255.80 | 250.60 | 252.60 | 2,677,278 |
2020-01-20 | 263.50 | 264.50 | 254.60 | 254.55 | 3,251,770 |
2020-01-17 | 266.00 | 270.00 | 264.10 | 264.55 | 1,970,411 |
2020-01-16 | 267.00 | 269.30 | 259.10 | 265.90 | 5,191,867 |
2020-01-15 | 272.20 | 272.20 | 264.60 | 264.85 | 3,710,495 |
2020-01-14 | 271.00 | 275.70 | 270.50 | 271.30 | 2,130,387 |
2020-01-13 | 275.50 | 277.20 | 271.40 | 272.40 | 2,609,840 |
2020-01-10 | 280.00 | 280.70 | 273.30 | 274.65 | 2,053,213 |
2020-01-09 | 287.50 | 288.10 | 277.30 | 277.45 | 2,615,343 |
2020-01-08 | 297.40 | 299.40 | 285.50 | 287.85 | 2,726,559 |
2020-01-07 | 295.10 | 301.90 | 288.80 | 301.45 | 2,977,544 |
2020-01-06 | 304.10 | 307.10 | 291.50 | 292.35 | 4,248,744 |
2020-01-03 | 306.40 | 310.00 | 304.50 | 307.90 | 1,283,402 |
2020-01-02 | 312.20 | 315.70 | 308.50 | 309.55 | 2,045,559 |
2019-12-31 | 311.00 | 312.40 | 306.90 | 309.05 | 844,319 |
2019-12-30 | 314.50 | 315.60 | 310.80 | 312.60 | 3,398,029 |
2019-12-27 | 305.40 | 313.30 | 305.40 | 312.95 | 1,532,401 |
2019-12-24 | 305.40 | 307.90 | 301.20 | 305.20 | 291,263 |
2019-12-23 | 298.20 | 308.00 | 297.30 | 303.65 | 955,341 |
2019-12-20 | 305.10 | 305.10 | 297.50 | 298.95 | 3,353,889 |
2019-12-19 | 299.00 | 305.10 | 296.20 | 303.35 | 2,285,457 |
2019-12-18 | 298.90 | 298.90 | 288.20 | 295.40 | 3,906,122 |
2019-12-17 | 305.50 | 305.60 | 292.90 | 295.20 | 4,322,889 |
2019-12-16 | 300.90 | 312.80 | 296.80 | 310.25 | 11,057,747 |
2019-12-13 | 305.00 | 310.50 | 293.80 | 295.70 | 6,659,725 |
2019-12-12 | 289.00 | 295.30 | 288.70 | 291.45 | 2,472,451 |
2019-12-11 | 296.30 | 301.90 | 287.50 | 295.15 | 4,617,161 |
2019-12-10 | 305.00 | 307.00 | 298.70 | 300.85 | 3,031,622 |
2019-12-09 | 311.00 | 311.00 | 305.00 | 307.20 | 3,480,205 |
2019-12-06 | 300.00 | 305.90 | 299.50 | 299.65 | 655,339 |
2019-12-05 | 295.10 | 307.00 | 295.10 | 295.95 | 1,627,846 |
2019-12-04 | 291.90 | 296.80 | 290.60 | 295.95 | 1,990,002 |
2019-12-03 | 295.00 | 299.70 | 289.70 | 291.95 | 3,372,165 |
2019-12-02 | 296.70 | 302.80 | 293.10 | 296.30 | 5,527,455 |
2019-11-29 | 299.30 | 307.50 | 297.20 | 297.60 | 2,163,994 |
2019-11-28 | 302.00 | 307.20 | 302.00 | 304.10 | 3,702,625 |
2019-11-27 | 301.00 | 306.70 | 299.00 | 301.95 | 3,105,844 |
2019-11-26 | 299.40 | 300.70 | 294.50 | 298.40 | 3,509,547 |
2019-11-25 | 295.00 | 298.30 | 291.40 | 295.30 | 2,531,666 |
2019-11-22 | 285.60 | 292.70 | 285.60 | 290.50 | 2,809,827 |
2019-11-21 | 290.80 | 290.80 | 284.00 | 286.15 | 1,441,872 |
2019-11-20 | 290.60 | 292.60 | 287.60 | 292.55 | 1,012,585 |
2019-11-19 | 295.40 | 298.30 | 290.30 | 293.60 | 2,713,748 |
2019-11-18 | 289.00 | 296.30 | 288.50 | 290.80 | 1,891,975 |
2019-11-15 | 279.40 | 287.80 | 277.50 | 286.45 | 1,885,436 |
2019-11-14 | 275.50 | 282.30 | 274.20 | 279.05 | 1,428,005 |
2019-11-13 | 279.40 | 279.40 | 272.00 | 275.55 | 3,459,081 |
2019-11-12 | 283.80 | 284.40 | 276.90 | 280.55 | 1,661,191 |
2019-11-11 | 280.10 | 282.90 | 274.80 | 281.65 | 2,193,180 |
2019-11-08 | 285.80 | 287.00 | 278.10 | 280.70 | 1,871,953 |
2019-11-07 | 285.50 | 288.50 | 282.40 | 284.50 | 1,864,478 |
2019-11-06 | 285.60 | 287.70 | 278.00 | 281.85 | 3,649,890 |
2019-11-05 | 295.20 | 295.20 | 288.90 | 290.40 | 1,553,698 |
2019-11-04 | 290.20 | 296.50 | 290.20 | 291.15 | 1,837,032 |
2019-11-01 | 291.80 | 292.50 | 285.90 | 289.25 | 2,702,015 |
2019-10-31 | 289.20 | 296.10 | 289.00 | 290.65 | 1,662,513 |
2019-10-30 | 304.40 | 307.10 | 290.00 | 290.10 | 3,013,292 |
2019-10-29 | 300.80 | 303.80 | 298.10 | 301.85 | 1,566,126 |
2019-10-28 | 304.50 | 309.50 | 301.40 | 301.85 | 2,973,483 |
2019-10-25 | 313.00 | 315.90 | 301.20 | 304.60 | 2,750,892 |
2019-10-24 | 321.70 | 325.30 | 314.60 | 315.90 | 1,887,207 |
2019-10-23 | 316.00 | 321.70 | 314.00 | 320.60 | 3,372,259 |
2019-10-22 | 317.90 | 324.90 | 317.90 | 319.75 | 3,349,367 |
2019-10-21 | 312.40 | 322.30 | 310.80 | 320.20 | 3,889,764 |
2019-10-18 | 313.90 | 319.10 | 312.30 | 314.45 | 4,241,701 |
2019-10-17 | 307.10 | 324.60 | 307.10 | 316.25 | 4,548,932 |
2019-10-16 | 319.70 | 319.70 | 302.70 | 311.35 | 4,623,327 |
2019-10-15 | 302.50 | 319.30 | 301.10 | 301.35 | 3,653,151 |
2019-10-14 | 302.30 | 302.80 | 289.50 | 301.35 | 3,370,310 |
2019-10-11 | 277.00 | 305.80 | 276.90 | 303.30 | 8,354,231 |
2019-10-10 | 271.00 | 276.00 | 266.30 | 268.00 | 3,260,576 |
2019-10-09 | 271.40 | 273.00 | 267.90 | 268.00 | 4,485,842 |
2019-10-08 | 282.10 | 282.10 | 270.00 | 270.85 | 2,219,847 |
2019-10-07 | 273.30 | 279.10 | 271.40 | 278.80 | 3,835,022 |
2019-10-04 | 273.40 | 274.90 | 267.90 | 271.20 | 3,345,510 |
2019-10-03 | 273.30 | 276.00 | 268.10 | 271.50 | 2,451,373 |
2019-10-02 | 279.60 | 280.10 | 273.80 | 274.35 | 1,342,503 |
2019-10-01 | 281.40 | 285.00 | 279.80 | 281.05 | 2,721,177 |
2019-09-30 | 283.70 | 287.00 | 277.80 | 282.30 | 2,406,450 |
2019-09-27 | 282.10 | 286.90 | 279.50 | 284.55 | 1,859,285 |
2019-09-26 | 278.70 | 281.70 | 276.40 | 280.15 | 3,445,665 |
2019-09-25 | 274.40 | 279.70 | 269.20 | 277.40 | 3,417,419 |
2019-09-24 | 275.10 | 279.40 | 272.40 | 275.45 | 3,264,356 |
2019-09-23 | 269.80 | 275.00 | 268.60 | 274.55 | 4,400,228 |
2019-09-20 | 269.50 | 273.00 | 263.80 | 270.90 | 13,294,368 |
2019-09-19 | 270.00 | 270.30 | 266.50 | 269.00 | 2,240,120 |
2019-09-18 | 268.40 | 273.60 | 266.20 | 269.40 | 2,609,949 |
2019-09-17 | 272.50 | 275.00 | 265.20 | 267.80 | 3,287,861 |
2019-09-16 | 275.00 | 276.20 | 265.50 | 269.25 | 3,464,407 |
2019-09-13 | 263.60 | 278.20 | 261.00 | 275.45 | 3,807,852 |
2019-09-12 | 268.50 | 274.40 | 256.00 | 260.25 | 5,661,710 |
2019-09-11 | 258.80 | 272.10 | 258.80 | 270.30 | 4,999,507 |
2019-09-10 | 247.50 | 263.70 | 247.50 | 258.50 | 11,350,890 |
2019-09-09 | 244.60 | 248.70 | 244.50 | 246.45 | 4,702,723 |
2019-09-06 | 242.40 | 244.70 | 240.70 | 244.60 | 3,598,848 |
2019-09-05 | 232.30 | 242.30 | 232.30 | 242.20 | 4,841,732 |
2019-09-04 | 231.00 | 237.30 | 231.00 | 233.10 | 3,554,590 |
2019-09-03 | 220.00 | 229.00 | 220.00 | 227.75 | 5,008,026 |
2019-09-02 | 225.90 | 226.70 | 218.20 | 221.20 | 3,905,426 |
2019-08-30 | 222.60 | 229.50 | 221.70 | 227.70 | 4,433,396 |
2019-08-29 | 218.50 | 224.00 | 215.80 | 226.60 | 3,647,917 |
2019-08-28 | 231.50 | 231.50 | 223.70 | 226.60 | 5,018,913 |
2019-08-27 | 226.60 | 232.60 | 225.20 | 231.60 | 7,732,781 |
2019-08-23 | 220.40 | 233.00 | 220.40 | 218.60 | 3,793,533 |
2019-08-22 | 206.30 | 220.30 | 206.20 | 218.60 | 5,027,291 |
2019-08-21 | 206.40 | 210.60 | 202.90 | 208.30 | 5,569,084 |
2019-08-20 | 210.60 | 210.90 | 204.80 | 205.20 | 2,308,681 |
2019-08-19 | 207.60 | 210.80 | 206.90 | 210.05 | 8,631,540 |
2019-08-16 | 203.70 | 208.90 | 203.70 | 205.60 | 3,863,763 |
2019-08-15 | 208.70 | 211.00 | 203.90 | 204.20 | 5,646,637 |
2019-08-14 | 217.80 | 217.80 | 206.50 | 207.30 | 4,618,248 |
2019-08-13 | 215.00 | 219.00 | 212.10 | 216.80 | 3,711,795 |
2019-08-12 | 219.20 | 224.90 | 215.00 | 216.10 | 4,553,072 |
2019-08-09 | 219.30 | 222.10 | 216.70 | 217.85 | 4,264,899 |
2019-08-08 | 216.50 | 222.00 | 214.10 | 220.80 | 4,816,653 |
2019-08-07 | 212.60 | 215.70 | 211.20 | 215.15 | 5,122,052 |
2019-08-06 | 207.80 | 215.20 | 207.10 | 212.80 | 6,709,534 |
2019-08-05 | 213.30 | 213.70 | 202.90 | 206.80 | 5,251,267 |
2019-08-02 | 211.70 | 218.60 | 207.50 | 212.90 | 5,911,766 |
2019-08-01 | 214.80 | 214.90 | 203.40 | 210.80 | 7,299,338 |
2019-07-31 | 238.50 | 239.20 | 211.10 | 214.70 | 12,265,747 |
2019-07-30 | 254.20 | 257.00 | 238.00 | 240.10 | 6,384,533 |
2019-07-29 | 269.70 | 273.80 | 248.60 | 252.45 | 6,242,755 |
2019-07-26 | 275.30 | 275.30 | 269.90 | 270.80 | 1,791,484 |
2019-07-25 | 276.90 | 278.30 | 272.60 | 275.50 | 1,469,543 |
2019-07-24 | 273.80 | 280.90 | 273.60 | 278.20 | 2,494,203 |
2019-07-23 | 269.10 | 274.90 | 268.50 | 274.10 | 1,966,689 |
2019-07-22 | 272.80 | 273.20 | 265.90 | 268.25 | 3,039,200 |
2019-07-19 | 276.00 | 276.10 | 270.40 | 272.75 | 2,358,852 |
2019-07-18 | 277.40 | 279.60 | 274.20 | 275.60 | 2,517,268 |
2019-07-17 | 277.60 | 277.60 | 273.30 | 276.20 | 2,720,565 |
2019-07-16 | 280.50 | 281.00 | 275.30 | 276.30 | 4,454,469 |
2019-07-15 | 280.60 | 281.10 | 278.50 | 280.60 | 2,262,108 |
2019-07-12 | 279.50 | 282.40 | 278.30 | 279.05 | 3,549,235 |
2019-07-11 | 281.80 | 283.50 | 277.70 | 279.95 | 3,439,435 |
2019-07-10 | 292.90 | 294.10 | 281.90 | 282.55 | 3,854,815 |
2019-07-09 | 289.70 | 292.20 | 288.70 | 291.50 | 2,559,082 |
2019-07-08 | 288.80 | 292.70 | 287.70 | 289.40 | 2,839,809 |
2019-07-05 | 290.20 | 291.80 | 288.00 | 289.40 | 1,909,516 |
2019-07-04 | 290.00 | 293.30 | 289.50 | 290.10 | 5,569,867 |
2019-07-03 | 286.10 | 291.60 | 284.60 | 290.60 | 2,997,654 |
2019-07-02 | 283.20 | 288.40 | 282.60 | 286.55 | 4,469,689 |
2019-07-01 | 279.70 | 285.00 | 279.10 | 284.95 | 6,900,345 |
2019-06-28 | 271.70 | 277.10 | 270.80 | 276.80 | 3,745,832 |
2019-06-27 | 272.00 | 273.00 | 267.70 | 270.40 | 1,939,124 |
2019-06-26 | 272.60 | 275.40 | 271.80 | 271.75 | 2,414,345 |
2019-06-25 | 272.00 | 279.30 | 269.80 | 276.80 | 4,444,026 |
2019-06-24 | 280.90 | 280.90 | 271.60 | 271.65 | 10,019,610 |
2019-06-21 | 283.00 | 286.60 | 281.10 | 280.65 | 2,590,391 |
2019-06-20 | 284.70 | 286.70 | 280.20 | 280.65 | 5,755,123 |
2019-06-19 | 285.30 | 287.00 | 281.70 | 284.25 | 3,466,504 |
2019-06-18 | 288.30 | 291.40 | 284.90 | 285.70 | 3,935,541 |
2019-06-17 | 284.00 | 293.30 | 283.50 | 290.15 | 4,586,034 |
2019-06-14 | 283.60 | 285.40 | 281.20 | 282.45 | 2,163,932 |
2019-06-13 | 282.20 | 286.10 | 281.60 | 284.05 | 2,261,666 |
2019-06-12 | 283.70 | 284.20 | 281.50 | 283.60 | 2,879,737 |
2019-06-11 | 280.40 | 287.00 | 279.70 | 284.90 | 4,667,512 |
2019-06-10 | 278.40 | 282.40 | 275.40 | 280.50 | 1,596,012 |
2019-06-07 | 273.50 | 277.30 | 272.40 | 276.20 | 9,694,298 |
2019-06-06 | 277.00 | 278.40 | 272.30 | 273.50 | 3,928,785 |
2019-06-05 | 272.80 | 279.00 | 272.10 | 277.75 | 4,135,244 |
2019-06-04 | 268.60 | 276.30 | 268.40 | 272.85 | 3,993,173 |
2019-06-03 | 269.10 | 271.90 | 265.40 | 270.25 | 4,661,836 |
2019-05-31 | 264.20 | 272.90 | 262.20 | 266.15 | 2,326,028 |
2019-05-30 | 272.80 | 274.70 | 266.00 | 266.15 | 3,453,682 |
2019-05-29 | 276.00 | 276.70 | 273.20 | 273.85 | 3,004,248 |
2019-05-28 | 272.80 | 280.10 | 269.80 | 276.40 | 48,320,341 |
2019-05-24 | 276.60 | 279.00 | 273.80 | 274.65 | 3,431,233 |
2019-05-23 | 282.10 | 282.30 | 271.20 | 275.20 | 5,373,089 |
2019-05-22 | 287.70 | 291.50 | 282.10 | 283.00 | 6,537,547 |
2019-05-21 | 289.00 | 290.10 | 284.40 | 287.85 | 6,363,574 |
2019-05-20 | 287.30 | 293.30 | 285.80 | 287.80 | 6,065,617 |
2019-05-17 | 292.30 | 292.30 | 283.10 | 287.90 | 4,624,344 |
2019-05-16 | 294.70 | 295.90 | 286.70 | 293.65 | 4,721,704 |
2019-05-15 | 292.70 | 295.20 | 290.90 | 293.75 | 3,170,598 |
2019-05-14 | 291.20 | 295.80 | 291.20 | 291.65 | 4,679,010 |
2019-05-13 | 298.90 | 299.00 | 292.20 | 294.20 | 4,673,884 |
2019-05-10 | 295.20 | 299.80 | 294.00 | 298.50 | 3,174,876 |
2019-05-09 | 291.10 | 296.70 | 285.80 | 295.80 | 5,236,651 |
2019-05-08 | 300.50 | 301.10 | 291.70 | 293.20 | 5,808,255 |
2019-05-07 | 307.00 | 310.60 | 300.70 | 301.15 | 7,506,345 |
2019-05-03 | 315.50 | 315.50 | 309.00 | 310.60 | 5,601,173 |
2019-05-02 | 315.00 | 319.90 | 315.00 | 315.85 | 5,534,134 |
2019-05-01 | 320.00 | 321.70 | 316.80 | 317.65 | 2,184,288 |
2019-04-30 | 325.80 | 328.40 | 320.60 | 322.55 | 6,020,463 |
2019-04-29 | 328.90 | 331.90 | 326.10 | 326.95 | 2,702,007 |
2019-04-26 | 328.00 | 329.30 | 325.40 | 327.60 | 2,640,277 |
2019-04-25 | 330.50 | 332.80 | 326.10 | 327.45 | 1,969,501 |
2019-04-24 | 325.10 | 332.00 | 325.10 | 331.25 | 5,541,030 |
2019-04-23 | 327.80 | 329.10 | 325.10 | 327.85 | 4,754,204 |
2019-04-18 | 330.20 | 333.60 | 327.40 | 329.90 | 3,569,591 |