Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
2024-03-28 | 308.00 | 309.00 | 308.00 | 309.00 | 129,509 |
2024-03-27 | 309.00 | 309.00 | 309.00 | 309.00 | 20,793 |
2024-03-26 | 309.00 | 312.00 | 309.00 | 312.00 | 61,087 |
2024-03-25 | 317.00 | 317.00 | 309.00 | 309.00 | 52,100 |
2024-03-22 | 314.00 | 316.00 | 312.00 | 312.00 | 146,922 |
2024-03-21 | 306.00 | 313.00 | 306.00 | 312.00 | 328,221 |
2024-03-20 | 307.00 | 307.00 | 307.00 | 307.00 | 111,455 |
2024-03-19 | 306.00 | 307.00 | 305.00 | 305.00 | 167,327 |
2024-03-18 | 309.00 | 309.00 | 309.00 | 309.00 | 155,934 |
2024-03-15 | 313.00 | 316.00 | 309.00 | 316.00 | 115,214 |
2024-03-14 | 313.00 | 313.00 | 310.00 | 313.00 | 63,166 |
2024-03-13 | 311.00 | 314.00 | 310.00 | 311.00 | 156,861 |
2024-03-12 | 309.00 | 311.00 | 309.00 | 311.00 | 51,439 |
2024-03-11 | 303.00 | 306.00 | 302.00 | 307.00 | 73,109 |
2024-03-08 | 303.00 | 304.00 | 303.00 | 304.00 | 40,400 |
2024-03-07 | 302.00 | 303.00 | 302.00 | 303.00 | 43,722 |
2024-03-06 | 302.00 | 305.00 | 302.00 | 305.00 | 23,728 |
2024-03-05 | 303.00 | 303.00 | 301.00 | 302.00 | 67,878 |
2024-03-04 | 302.00 | 304.00 | 302.00 | 304.00 | 76,862 |
2024-03-01 | 302.00 | 306.00 | 301.00 | 306.00 | 23,491 |
2024-02-29 | 300.00 | 303.00 | 300.00 | 301.00 | 65,298 |
2024-02-28 | 303.00 | 303.00 | 299.00 | 299.00 | 72,970 |
2024-02-27 | 302.00 | 303.00 | 300.00 | 302.00 | 92,322 |
2024-02-26 | 298.00 | 302.00 | 298.00 | 302.00 | 89,415 |
2024-02-23 | 300.00 | 302.00 | 300.00 | 302.00 | 295,416 |
2024-02-22 | 300.00 | 302.00 | 298.00 | 298.00 | 95,126 |
2024-02-21 | 300.00 | 300.00 | 299.00 | 299.00 | 22,632 |
2024-02-20 | 301.00 | 301.00 | 297.00 | 297.00 | 63,205 |
2024-02-19 | 299.00 | 301.00 | 299.00 | 300.50 | 44,871 |
2024-02-16 | 301.00 | 302.00 | 299.00 | 300.00 | 71,254 |
2024-02-15 | 297.00 | 300.00 | 293.00 | 297.00 | 162,741 |
2024-02-14 | 292.00 | 295.00 | 292.00 | 295.00 | 113,100 |
2024-02-13 | 298.00 | 298.00 | 288.00 | 292.00 | 71,046 |
2024-02-12 | 295.00 | 297.00 | 293.00 | 295.00 | 86,813 |
2024-02-09 | 301.00 | 301.00 | 292.00 | 294.00 | 27,451 |
2024-02-08 | 295.00 | 296.00 | 293.00 | 293.00 | 26,130 |
2024-02-07 | 301.00 | 301.00 | 296.00 | 296.00 | 89,304 |
2024-02-06 | 298.00 | 302.00 | 296.00 | 296.00 | 89,717 |
2024-02-05 | 295.00 | 295.00 | 292.00 | 292.00 | 93,050 |
2024-02-02 | 299.00 | 299.00 | 292.00 | 292.00 | 45,877 |
2024-02-01 | 296.00 | 299.00 | 294.00 | 294.00 | 126,051 |
2024-01-31 | 291.00 | 300.00 | 291.00 | 291.00 | 85,913 |
2024-01-30 | 295.00 | 296.00 | 292.00 | 294.50 | 188,966 |
2024-01-29 | 298.00 | 298.00 | 297.00 | 297.00 | 121,611 |
2024-01-26 | 302.00 | 302.00 | 301.00 | 297.50 | 65,252 |
2024-01-25 | 294.00 | 298.00 | 294.00 | 298.00 | 30,135 |
2024-01-24 | 295.00 | 296.00 | 294.00 | 294.00 | 78,281 |
2024-01-23 | 291.00 | 292.00 | 289.00 | 291.00 | 69,289 |
2024-01-22 | 287.00 | 289.00 | 287.00 | 288.00 | 28,127 |
2024-01-19 | 291.00 | 292.00 | 290.00 | 291.00 | 105,087 |
2024-01-18 | 287.00 | 290.00 | 286.00 | 286.00 | 169,741 |
2024-01-17 | 294.00 | 294.00 | 283.00 | 286.00 | 134,469 |
2024-01-16 | 299.00 | 302.00 | 294.00 | 294.00 | 48,743 |
2024-01-15 | 304.00 | 304.00 | 299.00 | 300.00 | 174,872 |
2024-01-12 | 305.00 | 305.00 | 296.00 | 296.00 | 24,403 |
2024-01-11 | 307.00 | 307.00 | 302.00 | 303.00 | 72,015 |
2024-01-10 | 306.00 | 306.00 | 303.00 | 303.00 | 59,083 |
2024-01-09 | 311.00 | 311.00 | 302.00 | 301.00 | 29,699 |
2024-01-08 | 305.00 | 305.00 | 300.00 | 305.00 | 84,368 |
2024-01-05 | 309.00 | 309.00 | 307.00 | 307.00 | 19,258 |
2024-01-04 | 311.00 | 311.00 | 309.00 | 309.00 | 35,887 |
2024-01-03 | 311.00 | 311.00 | 307.00 | 307.00 | 23,855 |
2024-01-02 | 315.00 | 315.00 | 306.00 | 306.00 | 12,714 |
2024-01-01 | 307.00 | 307.00 | 307.00 | 307.00 | 0 |
2023-12-29 | 308.00 | 308.00 | 307.00 | 307.00 | 21,331 |
2023-12-28 | 310.00 | 310.00 | 306.00 | 306.00 | 55,287 |
2023-12-27 | 306.00 | 306.00 | 306.00 | 306.00 | 38,805 |
2023-12-26 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
2023-12-25 | 301.00 | 301.00 | 301.00 | 301.00 | 0 |
2023-12-22 | 306.00 | 306.00 | 301.00 | 301.00 | 36,605 |
2023-12-21 | 308.00 | 313.00 | 306.00 | 306.00 | 50,026 |
2023-12-20 | 309.00 | 310.00 | 300.00 | 300.00 | 95,799 |
2023-12-19 | 297.00 | 308.00 | 297.00 | 307.00 | 38,397 |
2023-12-18 | 305.00 | 305.00 | 300.00 | 300.00 | 25,979 |
2023-12-15 | 302.00 | 307.00 | 302.00 | 302.00 | 82,155 |
2023-12-14 | 300.00 | 302.00 | 299.00 | 301.00 | 37,181 |
2023-12-13 | 298.00 | 298.00 | 292.00 | 292.00 | 28,036 |
2023-12-12 | 296.00 | 297.00 | 294.00 | 295.00 | 147,982 |
2023-12-11 | 306.00 | 306.00 | 300.00 | 303.50 | 35,274 |
2023-12-08 | 304.00 | 304.00 | 300.00 | 301.50 | 21,778 |
2023-12-07 | 304.00 | 306.00 | 304.00 | 304.00 | 19,517 |
2023-12-06 | 307.00 | 307.00 | 304.00 | 304.00 | 22,431 |
2023-12-05 | 302.00 | 305.00 | 302.00 | 302.00 | 58,567 |
2023-12-04 | 311.00 | 311.00 | 304.00 | 304.00 | 16,235 |
2023-12-01 | 309.00 | 313.00 | 304.00 | 304.00 | 51,177 |
2023-11-30 | 309.00 | 309.00 | 308.00 | 310.00 | 51,285 |
2023-11-29 | 307.00 | 309.00 | 305.00 | 305.00 | 87,620 |
2023-11-28 | 308.00 | 308.00 | 304.00 | 304.00 | 16,956 |
2023-11-27 | 309.00 | 310.00 | 309.00 | 307.00 | 87,378 |
2023-11-24 | 310.00 | 317.00 | 309.00 | 309.00 | 60,118 |
2023-11-23 | 310.00 | 315.00 | 310.00 | 315.00 | 32,254 |
2023-11-22 | 314.00 | 314.00 | 314.00 | 314.00 | 56,627 |
2023-11-21 | 311.00 | 312.00 | 306.00 | 306.00 | 68,254 |
2023-11-20 | 310.00 | 314.00 | 310.00 | 314.00 | 53,631 |
2023-11-17 | 302.00 | 309.00 | 302.00 | 309.00 | 14,365 |
2023-11-16 | 305.00 | 309.00 | 304.00 | 305.50 | 17,022 |
2023-11-15 | 309.00 | 309.00 | 302.00 | 307.00 | 40,384 |
2023-11-14 | 301.00 | 307.00 | 301.00 | 302.00 | 70,356 |
2023-11-13 | 309.00 | 309.00 | 309.00 | 309.00 | 13,232 |
2023-11-10 | 305.00 | 305.00 | 298.00 | 298.00 | 48,722 |
2023-11-09 | 304.00 | 305.00 | 304.00 | 305.00 | 46,150 |
2023-11-08 | 305.00 | 306.00 | 302.00 | 306.00 | 62,130 |
2023-11-07 | 301.00 | 308.00 | 301.00 | 302.00 | 148,977 |
2023-11-06 | 288.00 | 309.00 | 288.00 | 309.00 | 93,037 |
2023-11-03 | 297.00 | 297.00 | 293.00 | 297.00 | 42,739 |
2023-11-02 | 286.00 | 292.00 | 286.00 | 290.00 | 48,859 |
2023-11-01 | 299.00 | 299.00 | 295.00 | 294.00 | 28,307 |
2023-10-31 | 292.00 | 294.00 | 292.00 | 296.00 | 391,779 |
2023-10-30 | 292.00 | 292.00 | 292.00 | 298.00 | 37,606 |
2023-10-27 | 294.00 | 298.00 | 294.00 | 298.00 | 76,711 |
2023-10-26 | 294.00 | 298.00 | 289.00 | 289.00 | 38,989 |
2023-10-25 | 296.00 | 302.00 | 296.00 | 302.00 | 5,000 |
2023-10-24 | 301.00 | 301.00 | 301.00 | 301.00 | 28,495 |
2023-10-23 | 291.00 | 294.00 | 291.00 | 294.00 | 59,021 |
2023-10-20 | 299.00 | 300.00 | 291.00 | 300.00 | 104,101 |
2023-10-19 | 305.00 | 305.00 | 305.00 | 305.00 | 13,743 |
2023-10-18 | 302.00 | 305.00 | 302.00 | 305.00 | 43,637 |
2023-10-17 | 309.00 | 309.00 | 304.00 | 306.00 | 33,304 |
2023-10-16 | 307.00 | 308.00 | 306.00 | 307.00 | 45,215 |
2023-10-13 | 311.00 | 311.00 | 308.00 | 309.00 | 61,475 |
2023-10-12 | 306.00 | 309.00 | 306.00 | 307.00 | 35,730 |
2023-10-11 | 307.00 | 308.00 | 307.00 | 307.50 | 477,017 |
2023-10-10 | 303.00 | 306.00 | 303.00 | 306.00 | 58,449 |
2023-10-09 | 305.00 | 305.00 | 302.00 | 303.00 | 58,731 |
2023-10-06 | 307.00 | 311.00 | 305.00 | 305.00 | 39,597 |
2023-10-05 | 310.00 | 310.00 | 302.00 | 302.00 | 34,902 |
2023-10-04 | 310.00 | 311.00 | 310.00 | 311.00 | 43,706 |
2023-10-03 | 309.00 | 317.00 | 308.00 | 309.00 | 40,604 |
2023-10-02 | 309.00 | 315.00 | 309.00 | 315.00 | 160,967 |
2023-09-29 | 313.00 | 313.00 | 310.00 | 310.00 | 58,576 |
2023-09-28 | 314.00 | 314.00 | 311.00 | 312.50 | 70,924 |
2023-09-27 | 316.00 | 316.00 | 313.00 | 313.00 | 39,981 |
2023-09-26 | 314.00 | 315.00 | 313.00 | 315.00 | 46,277 |
2023-09-25 | 317.00 | 317.00 | 317.00 | 317.00 | 24,397 |
2023-09-22 | 317.00 | 321.00 | 317.00 | 318.00 | 17,788 |
2023-09-21 | 318.00 | 318.00 | 316.00 | 317.00 | 27,531 |
2023-09-20 | 322.00 | 322.00 | 320.00 | 320.00 | 38,913 |
2023-09-19 | 321.00 | 322.00 | 321.00 | 322.00 | 33,958 |
2023-09-18 | 320.00 | 321.00 | 320.00 | 321.00 | 80,723 |
2023-09-15 | 323.00 | 324.00 | 320.00 | 320.00 | 55,966 |
2023-09-14 | 324.00 | 325.00 | 322.00 | 322.00 | 96,138 |
2023-09-13 | 324.00 | 324.00 | 321.00 | 322.00 | 51,286 |
2023-09-12 | 323.00 | 323.00 | 322.00 | 322.00 | 53,458 |
2023-09-11 | 326.00 | 326.00 | 326.00 | 324.50 | 24,942 |
2023-09-08 | 324.00 | 324.00 | 320.00 | 320.00 | 40,933 |
2023-09-07 | 324.00 | 324.00 | 321.00 | 323.00 | 43,331 |
2023-09-06 | 327.00 | 328.00 | 326.00 | 328.00 | 19,775 |
2023-09-05 | 316.00 | 328.00 | 316.00 | 323.50 | 8,465 |
2023-09-04 | 318.00 | 330.00 | 318.00 | 330.00 | 74,381 |
2023-09-01 | 324.00 | 324.00 | 320.00 | 320.00 | 29,067 |
2023-08-31 | 318.00 | 321.00 | 318.00 | 321.00 | 99,016 |
2023-08-30 | 317.00 | 321.00 | 317.00 | 321.00 | 18,530 |
2023-08-29 | 321.00 | 321.00 | 320.00 | 321.00 | 36,252 |
2023-08-28 | 318.50 | 318.50 | 318.50 | 318.50 | 0 |
2023-08-25 | 315.00 | 315.00 | 314.00 | 318.50 | 130,029 |
2023-08-24 | 318.00 | 318.00 | 318.00 | 318.50 | 36,614 |
2023-08-23 | 318.00 | 318.00 | 318.00 | 316.50 | 65,305 |
2023-08-22 | 314.00 | 315.00 | 314.00 | 315.00 | 61,299 |
2023-08-21 | 314.00 | 314.00 | 314.00 | 314.00 | 44,138 |
2023-08-18 | 323.00 | 323.00 | 314.00 | 316.00 | 37,770 |
2023-08-17 | 322.00 | 322.00 | 322.00 | 323.00 | 21,843 |
2023-08-16 | 323.00 | 323.00 | 322.00 | 323.50 | 112,333 |
2023-08-15 | 325.00 | 325.00 | 324.00 | 324.00 | 30,028 |
2023-08-14 | 326.00 | 328.00 | 326.00 | 328.00 | 68,002 |
2023-08-11 | 332.00 | 334.00 | 329.00 | 330.00 | 83,666 |
2023-08-10 | 336.00 | 339.00 | 336.00 | 335.00 | 57,099 |
2023-08-09 | 338.00 | 338.00 | 330.00 | 329.50 | 144,500 |
2023-08-08 | 334.00 | 339.00 | 333.00 | 333.00 | 97,173 |
2023-08-07 | 340.00 | 342.00 | 338.00 | 339.00 | 54,131 |
2023-08-04 | 344.00 | 344.00 | 344.00 | 344.00 | 41,563 |
2023-08-03 | 346.00 | 346.00 | 346.00 | 346.00 | 34,636 |
2023-08-02 | 342.00 | 343.00 | 342.00 | 343.00 | 86,851 |
2023-08-01 | 345.00 | 348.00 | 345.00 | 348.00 | 75,055 |
2023-07-31 | 342.00 | 345.00 | 341.00 | 342.00 | 161,388 |
2023-07-28 | 343.00 | 345.00 | 341.00 | 345.00 | 37,950 |
2023-07-27 | 335.00 | 343.00 | 334.00 | 334.00 | 16,819 |
2023-07-26 | 341.00 | 341.00 | 340.00 | 340.00 | 92,673 |
2023-07-25 | 334.00 | 343.00 | 334.00 | 343.00 | 32,708 |
2023-07-24 | 332.00 | 334.00 | 332.00 | 334.00 | 106,728 |
2023-07-21 | 336.00 | 336.00 | 336.00 | 336.00 | 18,161 |
2023-07-20 | 332.00 | 335.00 | 332.00 | 335.00 | 28,464 |
2023-07-19 | 330.00 | 330.00 | 330.00 | 330.00 | 76,068 |
2023-07-18 | 331.00 | 331.00 | 326.00 | 326.00 | 31,528 |
2023-07-17 | 331.00 | 331.00 | 331.00 | 331.00 | 41,818 |
2023-07-14 | 332.00 | 332.00 | 332.00 | 332.00 | 22,559 |
2023-07-13 | 333.00 | 333.00 | 333.00 | 333.00 | 6,231 |
2023-07-12 | 331.00 | 331.00 | 329.00 | 329.00 | 27,144 |
2023-07-11 | 331.00 | 331.00 | 331.00 | 331.00 | 95,278 |
2023-07-10 | 329.00 | 330.00 | 329.00 | 330.00 | 35,866 |
2023-07-07 | 326.00 | 332.00 | 326.00 | 332.00 | 70,188 |
2023-07-06 | 329.00 | 329.00 | 329.00 | 329.00 | 22,564 |
2023-07-05 | 331.00 | 337.00 | 330.00 | 337.00 | 375,967 |
2023-07-04 | 331.00 | 335.00 | 331.00 | 335.00 | 14,649 |
2023-07-03 | 336.00 | 337.00 | 335.00 | 335.00 | 103,977 |
2023-06-30 | 332.00 | 336.00 | 328.00 | 336.00 | 48,085 |
2023-06-29 | 329.00 | 332.00 | 329.00 | 332.00 | 97,568 |
2023-06-28 | 329.00 | 334.00 | 329.00 | 334.00 | 51,539 |
2023-06-27 | 327.00 | 330.00 | 327.00 | 330.00 | 109,586 |
2023-06-26 | 326.00 | 326.00 | 326.00 | 326.00 | 120,429 |
2023-06-23 | 332.00 | 332.00 | 329.00 | 329.00 | 47,177 |
2023-06-22 | 335.00 | 335.00 | 334.00 | 334.00 | 72,931 |
2023-06-21 | 336.00 | 336.00 | 336.00 | 336.00 | 22,633 |
2023-06-20 | 340.00 | 340.00 | 333.00 | 340.00 | 66,733 |
2023-06-19 | 342.00 | 342.00 | 342.00 | 342.00 | 36,178 |
2023-06-16 | 340.00 | 340.00 | 340.00 | 340.00 | 44,531 |
2023-06-15 | 343.00 | 343.00 | 342.00 | 342.00 | 32,512 |
2023-06-14 | 343.00 | 345.00 | 342.00 | 342.00 | 108,038 |
2023-06-13 | 344.00 | 344.00 | 342.00 | 344.00 | 37,730 |
2023-06-12 | 340.00 | 343.00 | 340.00 | 341.00 | 24,560 |
2023-06-09 | 340.00 | 340.00 | 340.00 | 340.00 | 65,216 |
2023-06-08 | 339.00 | 339.00 | 339.00 | 339.00 | 29,775 |
2023-06-07 | 340.00 | 342.00 | 338.00 | 338.00 | 132,579 |
2023-06-06 | 335.00 | 343.00 | 335.00 | 337.00 | 39,249 |
2023-06-05 | 332.00 | 336.00 | 332.00 | 336.00 | 98,641 |
2023-06-02 | 332.00 | 332.00 | 332.00 | 333.00 | 29,767 |
2023-06-01 | 315.00 | 327.00 | 315.00 | 325.00 | 82,813 |
2023-05-31 | 319.00 | 324.00 | 318.00 | 318.00 | 50,788 |
2023-05-30 | 320.00 | 320.00 | 320.00 | 325.00 | 66,933 |
2023-05-29 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
2023-05-26 | 324.00 | 325.00 | 319.00 | 319.00 | 50,737 |
2023-05-25 | 329.00 | 329.00 | 329.00 | 319.00 | 48,536 |
2023-05-24 | 324.00 | 324.00 | 324.00 | 324.00 | 58,215 |
2023-05-23 | 326.50 | 326.50 | 326.00 | 326.00 | 37,286 |
2023-05-22 | 329.00 | 329.00 | 329.00 | 326.50 | 125,686 |
2023-05-19 | 321.00 | 321.00 | 321.00 | 321.00 | 58,854 |
2023-05-18 | 321.00 | 321.00 | 318.00 | 318.00 | 59,319 |
2023-05-17 | 322.00 | 322.00 | 319.00 | 319.00 | 93,254 |
2023-05-16 | 322.00 | 322.00 | 320.00 | 322.00 | 123,105 |
2023-05-15 | 323.00 | 326.00 | 322.00 | 326.00 | 150,892 |
2023-05-12 | 323.00 | 323.00 | 320.00 | 321.00 | 73,478 |
2023-05-11 | 323.00 | 323.00 | 321.00 | 321.00 | 107,543 |
2023-05-10 | 322.00 | 324.00 | 320.00 | 320.00 | 115,867 |
2023-05-09 | 324.00 | 324.00 | 322.00 | 324.00 | 174,125 |
2023-05-08 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
2023-05-05 | 325.00 | 326.00 | 324.00 | 325.00 | 160,204 |
2023-05-04 | 325.00 | 325.00 | 323.00 | 324.00 | 973,733 |
2023-05-03 | 322.00 | 322.00 | 321.00 | 321.00 | 20,767 |
2023-05-02 | 324.00 | 324.00 | 320.00 | 322.00 | 65,499 |
2023-05-01 | 321.00 | 321.00 | 321.00 | 321.00 | 0 |
2023-04-28 | 324.00 | 324.00 | 321.00 | 321.00 | 66,068 |
2023-04-27 | 322.00 | 322.00 | 322.00 | 322.00 | 42,589 |
2023-04-26 | 317.00 | 318.00 | 316.00 | 317.00 | 230,097 |
2023-04-25 | 319.00 | 319.00 | 315.00 | 316.00 | 80,588 |
2023-04-24 | 323.00 | 323.00 | 319.00 | 319.00 | 101,067 |
2023-04-21 | 324.00 | 325.00 | 323.00 | 323.00 | 261,843 |
2023-04-20 | 325.00 | 325.00 | 325.00 | 327.50 | 53,100 |
2023-04-19 | 331.00 | 331.00 | 327.00 | 329.00 | 86,007 |
2023-04-18 | 334.00 | 335.00 | 331.00 | 331.00 | 115,468 |
2023-04-17 | 336.00 | 336.00 | 336.00 | 339.00 | 69,647 |
2023-04-14 | 341.00 | 341.00 | 334.00 | 335.50 | 67,671 |
2023-04-13 | 331.00 | 339.00 | 330.00 | 338.00 | 155,219 |
2023-04-12 | 332.00 | 332.00 | 332.00 | 334.00 | 84,260 |
2023-04-11 | 332.00 | 333.00 | 331.00 | 333.50 | 147,083 |
2023-04-10 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
2023-04-07 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
2023-04-06 | 340.50 | 340.50 | 333.00 | 333.00 | 63,624 |
2023-04-05 | 344.00 | 344.00 | 338.00 | 340.50 | 136,478 |
2023-04-04 | 342.00 | 343.00 | 341.00 | 342.00 | 123,079 |
2023-04-03 | 341.00 | 345.00 | 341.00 | 341.00 | 33,769 |
2023-03-31 | 344.00 | 344.00 | 344.00 | 342.50 | 46,948 |
2023-03-30 | 348.00 | 348.00 | 343.00 | 344.50 | 89,965 |
2023-03-29 | 338.00 | 349.00 | 338.00 | 348.50 | 46,080 |
2023-03-28 | 340.00 | 342.00 | 340.00 | 342.50 | 90,789 |
2023-03-27 | 335.00 | 340.00 | 334.00 | 340.00 | 37,113 |
2023-03-24 | 336.00 | 338.00 | 336.00 | 336.00 | 168,415 |
2023-03-23 | 339.00 | 340.00 | 338.00 | 340.00 | 174,837 |
2023-03-22 | 340.00 | 340.00 | 340.00 | 340.00 | 151,256 |
2023-03-21 | 335.00 | 338.00 | 332.00 | 332.00 | 81,225 |
2023-03-20 | 332.00 | 339.00 | 331.00 | 334.50 | 62,190 |
2023-03-17 | 338.00 | 338.00 | 337.00 | 338.00 | 133,452 |
2023-03-16 | 339.00 | 341.00 | 339.00 | 337.50 | 76,700 |
2023-03-15 | 340.00 | 340.00 | 335.00 | 337.00 | 42,657 |
2023-03-14 | 346.00 | 346.00 | 332.00 | 332.00 | 136,605 |
2023-03-13 | 351.00 | 351.00 | 345.00 | 348.00 | 64,993 |
2023-03-10 | 350.00 | 350.00 | 345.00 | 345.00 | 103,343 |
2023-03-09 | 358.00 | 358.00 | 356.00 | 357.50 | 75,190 |
2023-03-08 | 360.00 | 360.00 | 360.00 | 360.00 | 59,339 |
2023-03-07 | 362.00 | 362.00 | 358.00 | 360.00 | 135,972 |
2023-03-06 | 360.00 | 360.00 | 359.00 | 361.50 | 50,290 |
2023-03-03 | 361.00 | 361.00 | 360.00 | 360.00 | 42,607 |
2023-03-02 | 356.00 | 359.00 | 354.00 | 359.00 | 87,673 |
2023-03-01 | 358.00 | 361.00 | 356.00 | 356.00 | 53,930 |
2023-02-28 | 353.00 | 353.00 | 351.00 | 351.00 | 160,812 |
2023-02-27 | 358.00 | 358.00 | 355.50 | 355.50 | 114,138 |
2023-02-24 | 358.00 | 359.00 | 355.00 | 358.00 | 90,567 |
2023-02-23 | 360.00 | 360.00 | 360.00 | 359.50 | 120,268 |
2023-02-22 | 362.00 | 362.00 | 361.00 | 361.00 | 43,557 |
2023-02-21 | 365.00 | 365.00 | 362.00 | 362.00 | 127,623 |
2023-02-20 | 368.00 | 368.00 | 367.50 | 367.50 | 78,900 |
2023-02-17 | 365.00 | 368.00 | 365.00 | 368.00 | 66,075 |
2023-02-16 | 370.00 | 370.00 | 370.00 | 370.00 | 62,072 |
2023-02-15 | 366.00 | 367.00 | 366.00 | 366.00 | 118,743 |
2023-02-14 | 369.00 | 370.00 | 369.00 | 369.00 | 157,197 |
2023-02-13 | 367.00 | 369.50 | 367.00 | 369.50 | 46,300 |
2023-02-10 | 367.00 | 367.00 | 367.00 | 367.00 | 43,049 |
2023-02-09 | 371.00 | 371.00 | 370.00 | 369.50 | 51,017 |
2023-02-08 | 369.00 | 369.00 | 368.00 | 364.00 | 1,032,504 |
2023-02-07 | 370.00 | 370.00 | 367.00 | 367.00 | 26,158 |
2023-02-06 | 369.00 | 372.00 | 369.00 | 372.00 | 82,643 |
2023-02-03 | 373.00 | 373.00 | 372.00 | 372.00 | 126,047 |
2023-02-02 | 374.00 | 375.00 | 372.00 | 372.00 | 309,514 |
2023-02-01 | 374.00 | 374.00 | 374.00 | 374.00 | 87,831 |
2023-01-31 | 367.00 | 367.00 | 367.00 | 367.00 | 74,945 |
2023-01-30 | 373.00 | 373.00 | 373.00 | 373.00 | 48,735 |
2023-01-27 | 374.00 | 374.00 | 374.00 | 374.00 | 46,581 |
2023-01-26 | 372.00 | 375.00 | 372.00 | 375.00 | 138,184 |
2023-01-25 | 368.00 | 368.00 | 366.00 | 366.00 | 147,068 |
2023-01-24 | 365.00 | 368.00 | 363.00 | 366.00 | 83,680 |
2023-01-23 | 362.00 | 369.00 | 362.00 | 365.00 | 78,955 |
2023-01-20 | 365.00 | 365.00 | 365.00 | 365.00 | 57,070 |
2023-01-19 | 363.00 | 363.00 | 363.00 | 363.00 | 70,614 |
2023-01-18 | 365.00 | 365.00 | 360.00 | 360.00 | 213,759 |
2023-01-17 | 365.00 | 369.00 | 365.00 | 369.00 | 113,466 |
2023-01-16 | 367.00 | 367.00 | 364.00 | 364.00 | 99,072 |
2023-01-13 | 364.00 | 364.00 | 361.00 | 361.00 | 56,755 |
2023-01-12 | 360.00 | 363.00 | 358.00 | 363.00 | 91,610 |
2023-01-11 | 361.00 | 361.00 | 357.00 | 361.00 | 64,938 |
2023-01-10 | 356.00 | 360.00 | 356.00 | 358.00 | 160,783 |
2023-01-09 | 360.00 | 360.00 | 355.00 | 357.00 | 58,380 |
2023-01-06 | 352.00 | 355.00 | 352.00 | 355.00 | 35,341 |
2023-01-05 | 345.00 | 352.00 | 345.00 | 349.00 | 68,980 |
2023-01-04 | 341.00 | 344.00 | 341.00 | 342.00 | 59,911 |
2023-01-03 | 334.00 | 342.00 | 334.00 | 340.00 | 97,176 |
2023-01-02 | 333.00 | 333.00 | 333.00 | 333.00 | 0 |
2022-12-30 | 335.00 | 337.00 | 333.00 | 333.00 | 29,838 |
2022-12-29 | 337.00 | 338.00 | 337.00 | 336.50 | 9,768 |
2022-12-28 | 331.00 | 334.00 | 330.00 | 334.00 | 41,915 |
2022-12-27 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
2022-12-26 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
2022-12-23 | 332.00 | 332.00 | 332.00 | 332.00 | 11,926 |
2022-12-22 | 330.00 | 332.00 | 329.00 | 332.00 | 37,595 |
2022-12-21 | 324.00 | 330.00 | 324.00 | 330.00 | 71,960 |
2022-12-20 | 325.00 | 327.00 | 325.00 | 325.00 | 25,376 |
2022-12-19 | 327.00 | 330.00 | 324.00 | 324.00 | 17,716 |
2022-12-16 | 324.00 | 328.00 | 324.00 | 328.00 | 170,045 |
2022-12-15 | 329.00 | 331.00 | 323.00 | 326.00 | 58,483 |
2022-12-14 | 334.00 | 334.00 | 333.00 | 332.50 | 41,170 |
2022-12-13 | 330.00 | 330.00 | 330.00 | 335.00 | 28,878 |
2022-12-12 | 339.00 | 339.00 | 330.00 | 335.00 | 188,614 |
2022-12-09 | 336.00 | 338.00 | 334.00 | 338.00 | 70,379 |
2022-12-08 | 335.00 | 335.00 | 329.00 | 329.00 | 222,784 |
2022-12-07 | 328.00 | 336.00 | 328.00 | 330.50 | 70,439 |
2022-12-06 | 334.00 | 334.00 | 331.00 | 333.00 | 119,283 |
2022-12-05 | 332.00 | 333.00 | 332.00 | 332.00 | 19,879 |
2022-12-02 | 328.00 | 330.50 | 328.00 | 330.50 | 94,934 |
2022-12-01 | 329.00 | 329.00 | 326.00 | 328.00 | 207,557 |
2022-11-30 | 325.00 | 331.00 | 325.00 | 329.00 | 231,621 |
2022-11-29 | 311.00 | 320.00 | 311.00 | 318.50 | 90,249 |
2022-11-28 | 309.00 | 309.00 | 306.00 | 310.00 | 94,534 |
2022-11-25 | 315.00 | 315.00 | 309.00 | 311.00 | 19,308 |
2022-11-24 | 310.00 | 310.00 | 310.00 | 310.00 | 25,862 |
2022-11-23 | 314.00 | 314.00 | 307.00 | 311.00 | 47,367 |
2022-11-22 | 307.00 | 309.00 | 305.00 | 309.00 | 39,267 |
2022-11-21 | 310.00 | 311.00 | 307.00 | 310.00 | 44,099 |
2022-11-18 | 308.00 | 311.00 | 308.00 | 311.00 | 60,862 |
2022-11-17 | 312.00 | 313.00 | 306.00 | 313.00 | 42,754 |
2022-11-16 | 314.00 | 314.00 | 310.00 | 311.50 | 59,392 |
2022-11-15 | 314.00 | 314.00 | 311.00 | 315.00 | 58,898 |
2022-11-14 | 306.00 | 309.00 | 306.00 | 308.00 | 23,889 |
2022-11-11 | 303.00 | 304.00 | 298.00 | 305.00 | 3,274,313 |
2022-11-10 | 293.00 | 297.00 | 292.00 | 297.00 | 196,326 |
2022-11-09 | 298.00 | 298.00 | 292.00 | 293.00 | 153,478 |
2022-11-08 | 300.00 | 300.00 | 298.00 | 299.00 | 25,861 |
2022-11-07 | 304.00 | 304.00 | 299.00 | 298.50 | 36,033 |
2022-11-04 | 298.00 | 300.00 | 297.00 | 298.50 | 194,420 |
2022-11-03 | 290.00 | 292.00 | 290.00 | 292.00 | 33,763 |
2022-11-02 | 294.00 | 294.00 | 292.00 | 292.00 | 118,668 |
2022-11-01 | 288.00 | 295.00 | 288.00 | 291.50 | 73,302 |
2022-10-31 | 282.00 | 284.00 | 281.00 | 281.00 | 64,863 |
2022-10-28 | 281.00 | 281.00 | 281.00 | 279.50 | 25,942 |
2022-10-27 | 290.00 | 293.00 | 285.00 | 285.50 | 26,457 |
2022-10-26 | 286.00 | 289.00 | 285.00 | 285.00 | 87,100 |
2022-10-25 | 285.00 | 290.00 | 285.00 | 283.50 | 43,250 |
2022-10-24 | 295.00 | 295.00 | 280.00 | 285.00 | 77,759 |
2022-10-21 | 300.00 | 300.00 | 299.00 | 299.00 | 146,720 |
2022-10-20 | 305.00 | 305.00 | 302.00 | 302.50 | 166,668 |
2022-10-19 | 305.00 | 305.00 | 304.00 | 304.00 | 19,863 |
2022-10-18 | 312.00 | 312.00 | 310.00 | 310.00 | 23,277 |
2022-10-17 | 314.00 | 314.00 | 311.00 | 311.00 | 18,921 |
2022-10-14 | 315.00 | 315.00 | 312.00 | 313.50 | 9,211 |
2022-10-13 | 314.00 | 319.00 | 310.00 | 310.00 | 112,024 |
2022-10-12 | 324.00 | 324.00 | 324.00 | 320.50 | 34,921 |
2022-10-11 | 324.00 | 324.00 | 315.00 | 315.00 | 18,394 |
2022-10-10 | 327.00 | 334.00 | 327.00 | 334.00 | 21,460 |
2022-10-07 | 332.00 | 332.00 | 328.00 | 328.00 | 59,897 |
2022-10-06 | 326.00 | 338.00 | 326.00 | 338.50 | 8,492 |
2022-10-05 | 331.00 | 332.00 | 320.00 | 320.00 | 32,891 |
2022-10-04 | 322.00 | 326.00 | 322.00 | 325.50 | 60,505 |
2022-10-03 | 314.00 | 318.00 | 314.00 | 318.00 | 18,751 |
2022-09-30 | 318.00 | 319.00 | 315.00 | 316.00 | 65,478 |
2022-09-29 | 327.00 | 327.00 | 318.00 | 320.00 | 74,437 |
2022-09-28 | 331.00 | 335.00 | 331.00 | 335.00 | 32,888 |
2022-09-27 | 340.00 | 340.00 | 338.00 | 340.00 | 195,943 |
2022-09-26 | 338.00 | 340.00 | 337.00 | 340.00 | 15,440 |
2022-09-23 | 331.00 | 335.00 | 329.00 | 329.00 | 72,440 |
2022-09-22 | 327.00 | 327.00 | 327.00 | 327.00 | 24,528 |
2022-09-21 | 336.00 | 336.00 | 333.50 | 333.50 | 16,434 |
2022-09-20 | 336.00 | 336.00 | 336.00 | 336.00 | 21,281 |
2022-09-19 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
2022-09-16 | 334.00 | 336.00 | 334.00 | 336.00 | 107,438 |
2022-09-15 | 335.00 | 336.00 | 335.00 | 334.00 | 40,187 |
2022-09-14 | 325.00 | 331.00 | 324.00 | 330.50 | 135,682 |
2022-09-13 | 325.00 | 325.00 | 325.00 | 325.00 | 19,495 |
2022-09-12 | 334.00 | 337.00 | 334.00 | 337.00 | 34,613 |
2022-09-09 | 330.00 | 331.00 | 330.00 | 331.00 | 50,998 |
2022-09-08 | 329.00 | 329.00 | 329.00 | 329.00 | 16,896 |
2022-09-07 | 332.00 | 336.00 | 332.00 | 335.50 | 38,621 |
2022-09-06 | 346.00 | 346.00 | 337.00 | 336.50 | 25,802 |
2022-09-05 | 338.00 | 340.00 | 338.00 | 340.50 | 40,980 |
2022-09-02 | 342.00 | 342.00 | 342.00 | 341.50 | 35,495 |
2022-09-01 | 333.00 | 345.00 | 333.00 | 340.00 | 54,525 |
2022-08-31 | 335.00 | 342.00 | 334.00 | 342.50 | 159,369 |
2022-08-30 | 330.00 | 330.00 | 329.00 | 329.00 | 76,226 |
2022-08-29 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
2022-08-26 | 331.00 | 339.00 | 330.00 | 334.00 | 20,460 |
2022-08-25 | 331.00 | 339.00 | 331.00 | 330.50 | 9,687 |
2022-08-24 | 326.00 | 336.00 | 323.00 | 336.00 | 46,283 |
2022-08-23 | 331.00 | 331.00 | 322.00 | 322.00 | 94,921 |
2022-08-22 | 333.00 | 334.00 | 333.00 | 333.50 | 46,401 |
2022-08-19 | 333.00 | 336.00 | 333.00 | 336.00 | 107,043 |
2022-08-18 | 333.00 | 335.00 | 330.00 | 333.00 | 44,142 |
2022-08-17 | 335.00 | 340.00 | 335.00 | 332.00 | 72,689 |
2022-08-16 | 335.00 | 337.00 | 330.00 | 333.00 | 35,679 |
2022-08-15 | 327.00 | 333.00 | 327.00 | 333.00 | 141,421 |
2022-08-12 | 332.00 | 335.00 | 328.00 | 328.00 | 73,358 |
2022-08-11 | 331.00 | 337.00 | 331.00 | 334.00 | 48,520 |
2022-08-10 | 325.00 | 327.00 | 325.00 | 326.00 | 43,639 |
2022-08-09 | 331.00 | 341.00 | 328.00 | 329.00 | 76,885 |
2022-08-08 | 332.00 | 333.00 | 327.00 | 327.00 | 17,794 |
2022-08-05 | 336.00 | 339.00 | 330.00 | 330.00 | 56,296 |
2022-08-04 | 334.00 | 334.00 | 331.00 | 331.00 | 34,690 |
2022-08-03 | 327.00 | 329.00 | 327.00 | 329.00 | 77,210 |
2022-08-02 | 332.00 | 332.00 | 325.00 | 326.00 | 153,219 |
2022-08-01 | 336.00 | 336.00 | 332.00 | 331.50 | 51,529 |
2022-07-29 | 338.00 | 339.00 | 332.00 | 332.00 | 27,044 |
2022-07-28 | 339.00 | 339.00 | 336.00 | 339.50 | 85,947 |
2022-07-27 | 341.00 | 341.00 | 336.00 | 342.00 | 33,027 |
2022-07-26 | 345.00 | 346.00 | 340.00 | 342.00 | 44,349 |
2022-07-25 | 346.00 | 349.00 | 342.00 | 342.00 | 37,059 |
2022-07-22 | 345.00 | 345.00 | 343.00 | 343.00 | 59,173 |
2022-07-21 | 347.00 | 348.00 | 342.00 | 346.00 | 169,723 |
2022-07-20 | 345.00 | 348.00 | 343.00 | 348.00 | 118,024 |
2022-07-19 | 337.50 | 338.00 | 337.50 | 338.00 | 45,219 |
2022-07-18 | 340.00 | 344.00 | 338.00 | 337.50 | 44,362 |
2022-07-15 | 330.00 | 335.00 | 330.00 | 332.50 | 43,471 |
2022-07-14 | 331.00 | 332.00 | 330.00 | 332.50 | 21,457 |
2022-07-13 | 330.00 | 331.00 | 330.00 | 331.00 | 21,450 |
2022-07-12 | 333.00 | 333.00 | 330.00 | 333.00 | 63,099 |
2022-07-11 | 334.00 | 334.00 | 332.50 | 332.50 | 44,198 |
2022-07-08 | 340.00 | 340.00 | 334.00 | 334.00 | 42,536 |
2022-07-07 | 338.00 | 341.00 | 338.00 | 339.00 | 59,808 |
2022-07-06 | 333.00 | 335.00 | 333.00 | 335.00 | 19,031 |
2022-07-05 | 339.00 | 339.00 | 326.00 | 326.00 | 76,530 |
2022-07-04 | 341.00 | 341.00 | 341.00 | 336.00 | 20,239 |
2022-07-01 | 334.00 | 338.00 | 334.00 | 335.00 | 50,622 |
2022-06-30 | 330.00 | 332.00 | 329.00 | 330.00 | 75,373 |
2022-06-29 | 335.00 | 335.00 | 332.00 | 333.50 | 31,679 |
2022-06-28 | 335.00 | 339.00 | 335.00 | 335.50 | 87,175 |
2022-06-27 | 335.00 | 338.00 | 330.00 | 330.00 | 42,390 |
2022-06-24 | 334.00 | 334.00 | 324.00 | 329.00 | 111,491 |
2022-06-23 | 330.00 | 334.00 | 323.00 | 323.00 | 44,341 |
2022-06-22 | 321.00 | 327.00 | 321.00 | 325.00 | 47,225 |
2022-06-21 | 330.00 | 334.00 | 324.00 | 324.00 | 67,500 |
2022-06-20 | 329.00 | 329.00 | 329.00 | 329.00 | 31,851 |
2022-06-17 | 315.00 | 330.00 | 315.00 | 330.00 | 21,722 |
2022-06-16 | 325.00 | 325.00 | 320.00 | 318.50 | 29,248 |
2022-06-15 | 325.00 | 325.00 | 325.00 | 328.50 | 29,892 |
2022-06-14 | 325.00 | 328.00 | 325.00 | 328.00 | 11,964 |
2022-06-13 | 335.50 | 335.50 | 329.50 | 329.50 | 18,253 |
2022-06-10 | 330.00 | 330.00 | 330.00 | 335.50 | 26,261 |
2022-06-09 | 342.00 | 344.00 | 336.00 | 340.00 | 86,276 |
2022-06-08 | 338.00 | 338.00 | 338.00 | 338.00 | 27,465 |
2022-06-07 | 334.00 | 334.00 | 329.00 | 329.00 | 65,165 |
2022-06-06 | 340.00 | 340.00 | 334.00 | 335.50 | 26,467 |
2022-06-03 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
2022-06-02 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
2022-06-01 | 329.00 | 329.00 | 329.00 | 329.00 | 101,412 |
2022-05-31 | 329.00 | 330.00 | 329.00 | 330.00 | 160,247 |
2022-05-30 | 323.00 | 332.00 | 323.00 | 324.00 | 73,603 |
2022-05-27 | 320.00 | 320.00 | 320.00 | 320.00 | 42,388 |
2022-05-26 | 328.00 | 328.00 | 316.00 | 317.00 | 23,544 |
2022-05-25 | 315.00 | 327.00 | 315.00 | 327.00 | 9,532 |
2022-05-24 | 319.00 | 319.00 | 311.00 | 311.00 | 90,486 |
2022-05-23 | 325.00 | 325.00 | 321.00 | 324.00 | 11,996 |
2022-05-20 | 325.00 | 325.00 | 320.00 | 321.00 | 50,772 |
2022-05-19 | 329.00 | 329.00 | 324.50 | 324.50 | 37,558 |
2022-05-18 | 320.00 | 329.00 | 320.00 | 329.00 | 82,712 |
2022-05-17 | 319.00 | 321.00 | 318.00 | 322.50 | 51,307 |
2022-05-16 | 318.00 | 318.00 | 316.00 | 320.50 | 12,978 |
2022-05-13 | 317.00 | 317.00 | 314.00 | 319.00 | 111,813 |
2022-05-12 | 320.00 | 320.00 | 311.00 | 312.00 | 61,509 |
2022-05-11 | 325.00 | 325.00 | 320.00 | 320.00 | 44,530 |
2022-05-10 | 324.00 | 325.00 | 324.00 | 325.00 | 100,065 |
2022-05-09 | 321.00 | 321.00 | 320.00 | 324.00 | 35,022 |
2022-05-06 | 329.00 | 329.00 | 324.00 | 324.00 | 28,324 |
2022-05-05 | 340.00 | 340.00 | 335.00 | 336.00 | 28,479 |
2022-05-04 | 340.00 | 340.00 | 340.00 | 340.00 | 11,903 |
2022-05-03 | 332.50 | 334.00 | 332.50 | 334.00 | 257,080 |
2022-05-02 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
2022-04-29 | 326.00 | 326.00 | 326.00 | 332.50 | 15,022 |
2022-04-28 | 324.00 | 328.00 | 324.00 | 328.00 | 49,547 |
2022-04-27 | 315.00 | 325.00 | 315.00 | 318.50 | 22,638 |
2022-04-26 | 323.00 | 323.00 | 318.00 | 319.00 | 114,501 |
2022-04-25 | 317.00 | 317.00 | 312.00 | 315.00 | 38,253 |
2022-04-22 | 320.00 | 323.00 | 319.00 | 322.00 | 161,564 |
2022-04-21 | 328.00 | 328.00 | 323.00 | 323.00 | 20,651 |
2022-04-20 | 326.00 | 326.00 | 326.00 | 327.50 | 12,094 |
2022-04-19 | 330.00 | 330.00 | 330.00 | 331.50 | 53,445 |
2022-04-18 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
2022-04-15 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
2022-04-14 | 339.00 | 339.00 | 337.00 | 337.00 | 62,180 |
2022-04-13 | 339.00 | 339.00 | 339.00 | 339.00 | 47,558 |
2022-04-12 | 323.00 | 334.50 | 323.00 | 334.50 | 26,527 |
2022-04-11 | 324.00 | 324.00 | 323.00 | 323.00 | 61,918 |
2022-04-08 | 332.00 | 336.00 | 332.00 | 336.00 | 41,775 |
2022-04-07 | 333.00 | 333.00 | 332.00 | 332.00 | 239,583 |
2022-04-06 | 344.00 | 344.00 | 342.00 | 342.00 | 102,648 |
2022-04-05 | 345.00 | 345.00 | 344.00 | 344.00 | 54,529 |
2022-04-04 | 353.00 | 353.00 | 352.00 | 349.00 | 131,852 |
2022-04-01 | 345.00 | 345.00 | 345.00 | 343.50 | 77,257 |
2022-03-31 | 350.00 | 350.00 | 350.00 | 350.00 | 107,875 |
2022-03-30 | 355.00 | 355.00 | 346.00 | 348.50 | 54,039 |
2022-03-29 | 346.00 | 347.00 | 345.00 | 346.50 | 71,085 |
2022-03-28 | 334.00 | 340.00 | 333.00 | 340.00 | 39,860 |
2022-03-25 | 345.00 | 345.00 | 332.00 | 340.00 | 52,589 |
2022-03-24 | 342.50 | 344.00 | 342.50 | 344.00 | 27,418 |
2022-03-23 | 341.00 | 349.00 | 341.00 | 342.50 | 28,932 |
2022-03-22 | 340.00 | 347.00 | 340.00 | 340.50 | 79,884 |
2022-03-21 | 337.00 | 344.00 | 337.00 | 344.00 | 61,910 |
2022-03-18 | 336.00 | 344.00 | 336.00 | 344.00 | 33,350 |
2022-03-17 | 325.00 | 331.00 | 325.00 | 334.00 | 405,268 |
2022-03-16 | 327.00 | 327.00 | 323.00 | 323.00 | 46,885 |
2022-03-15 | 312.00 | 318.00 | 310.00 | 315.50 | 87,459 |
2022-03-14 | 320.00 | 320.00 | 318.00 | 318.50 | 82,418 |
2022-03-11 | 329.00 | 335.00 | 321.00 | 326.50 | 115,977 |
2022-03-10 | 330.00 | 330.00 | 322.00 | 320.00 | 18,536 |
2022-03-09 | 325.00 | 328.00 | 319.00 | 321.00 | 15,949 |
2022-03-08 | 320.00 | 320.00 | 320.00 | 313.00 | 28,090 |
2022-03-07 | 321.00 | 321.00 | 312.00 | 312.00 | 72,988 |
2022-03-04 | 335.00 | 336.00 | 325.00 | 325.00 | 33,736 |
2022-03-03 | 339.00 | 339.00 | 330.00 | 331.50 | 38,559 |
2022-03-02 | 341.00 | 345.00 | 341.00 | 345.00 | 35,299 |
2022-03-01 | 342.00 | 344.00 | 342.00 | 344.00 | 80,943 |
2022-02-28 | 342.00 | 342.00 | 335.00 | 341.50 | 59,698 |
2022-02-25 | 339.00 | 340.00 | 338.00 | 340.00 | 41,020 |
2022-02-24 | 331.00 | 331.00 | 331.00 | 335.50 | 12,709 |
2022-02-23 | 344.00 | 346.00 | 344.00 | 345.00 | 29,101 |
2022-02-22 | 344.00 | 344.00 | 339.00 | 339.00 | 53,243 |
2022-02-21 | 349.00 | 349.00 | 349.00 | 349.00 | 23,296 |
2022-02-18 | 349.00 | 352.00 | 349.00 | 350.00 | 43,866 |
2022-02-17 | 353.00 | 353.00 | 352.00 | 352.00 | 65,647 |
2022-02-16 | 353.00 | 353.00 | 353.00 | 354.00 | 60,973 |
2022-02-15 | 354.00 | 355.00 | 351.00 | 355.50 | 48,483 |
2022-02-14 | 352.00 | 353.00 | 350.00 | 351.00 | 42,410 |
2022-02-11 | 358.00 | 360.00 | 358.00 | 360.00 | 70,395 |
2022-02-10 | 361.00 | 361.00 | 360.00 | 360.00 | 62,305 |
2022-02-09 | 357.00 | 362.00 | 357.00 | 360.00 | 25,785 |
2022-02-08 | 354.00 | 354.00 | 354.00 | 353.00 | 28,888 |
2022-02-07 | 352.00 | 353.00 | 351.00 | 353.00 | 61,638 |
2022-02-04 | 351.00 | 355.00 | 350.00 | 352.50 | 70,079 |
2022-02-03 | 350.00 | 350.00 | 349.00 | 349.00 | 41,618 |
2022-02-02 | 355.00 | 356.00 | 355.00 | 350.00 | 25,286 |
2022-02-01 | 354.00 | 354.00 | 349.00 | 349.00 | 114,770 |
2022-01-31 | 343.00 | 349.00 | 343.00 | 349.50 | 48,982 |
2022-01-28 | 353.00 | 353.00 | 338.00 | 338.00 | 29,932 |
2022-01-27 | 345.00 | 353.00 | 340.00 | 353.00 | 32,623 |
2022-01-26 | 351.00 | 351.00 | 351.00 | 353.00 | 53,061 |
2022-01-25 | 350.00 | 350.00 | 348.00 | 348.00 | 79,026 |
2022-01-24 | 355.00 | 356.00 | 346.00 | 354.00 | 87,103 |
2022-01-21 | 364.00 | 364.00 | 361.00 | 361.00 | 17,875 |
2022-01-20 | 361.00 | 366.00 | 361.00 | 364.00 | 171,487 |
2022-01-19 | 367.00 | 367.00 | 367.00 | 362.00 | 14,268 |
2022-01-18 | 371.00 | 371.00 | 366.00 | 365.00 | 76,479 |
2022-01-17 | 368.00 | 368.00 | 368.00 | 364.50 | 58,322 |
2022-01-14 | 364.00 | 364.00 | 360.00 | 360.00 | 25,823 |
2022-01-13 | 360.00 | 367.00 | 360.00 | 366.00 | 129,047 |
2022-01-12 | 366.00 | 367.00 | 365.00 | 367.00 | 111,881 |
2022-01-11 | 352.00 | 360.00 | 352.00 | 360.00 | 40,906 |
2022-01-10 | 356.00 | 357.00 | 349.00 | 349.00 | 87,378 |
2022-01-07 | 352.00 | 352.00 | 350.00 | 352.50 | 36,478 |
2022-01-06 | 349.00 | 352.00 | 349.00 | 350.00 | 84,318 |
2022-01-05 | 358.00 | 358.00 | 348.00 | 348.00 | 27,531 |
2022-01-04 | 357.00 | 358.00 | 357.00 | 354.50 | 42,442 |
2022-01-03 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
2021-12-31 | 353.00 | 356.00 | 349.00 | 353.00 | 35,161 |
2021-12-30 | 351.50 | 352.50 | 351.50 | 352.50 | 11,465 |
2021-12-29 | 351.50 | 351.50 | 351.50 | 351.50 | 30,288 |
2021-12-28 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
2021-12-27 | 351.50 | 351.50 | 351.50 | 351.50 | 0 |
2021-12-24 | 352.00 | 352.00 | 351.50 | 351.50 | 12,742 |
2021-12-23 | 352.00 | 352.00 | 352.00 | 352.00 | 12,733 |
2021-12-22 | 354.00 | 354.00 | 351.00 | 352.00 | 45,702 |
2021-12-21 | 355.00 | 355.00 | 352.00 | 352.00 | 113,624 |
2021-12-20 | 344.00 | 348.00 | 343.00 | 346.50 | 102,698 |
2021-12-17 | 354.00 | 354.00 | 348.00 | 348.00 | 91,621 |
2021-12-16 | 359.50 | 359.50 | 357.00 | 357.00 | 236,336 |
2021-12-15 | 361.00 | 361.00 | 359.50 | 359.50 | 68,584 |
2021-12-14 | 356.00 | 358.00 | 356.00 | 361.00 | 89,631 |
2021-12-13 | 360.00 | 361.00 | 358.00 | 361.00 | 47,973 |
2021-12-10 | 366.00 | 366.00 | 366.00 | 366.00 | 15,868 |
2021-12-09 | 356.00 | 356.00 | 356.00 | 356.00 | 14,502 |
2021-12-08 | 359.00 | 362.50 | 359.00 | 362.50 | 63,228 |
2021-12-07 | 361.00 | 362.00 | 361.00 | 359.00 | 60,866 |
2021-12-06 | 351.00 | 351.00 | 350.00 | 351.00 | 41,570 |
2021-12-03 | 360.00 | 361.00 | 355.00 | 352.00 | 46,321 |
2021-12-02 | 359.00 | 359.00 | 353.00 | 356.00 | 24,331 |
2021-12-01 | 351.00 | 355.00 | 351.00 | 357.00 | 91,778 |
2021-11-30 | 343.00 | 352.00 | 343.00 | 349.00 | 68,275 |
2021-11-29 | 358.00 | 358.00 | 358.00 | 358.00 | 56,268 |
2021-11-26 | 351.00 | 353.00 | 350.00 | 353.00 | 106,575 |
2021-11-25 | 360.00 | 361.00 | 360.00 | 361.00 | 36,150 |
2021-11-24 | 365.00 | 365.00 | 359.00 | 360.00 | 67,961 |
2021-11-23 | 359.00 | 362.00 | 359.00 | 359.00 | 68,246 |
2021-11-22 | 359.00 | 360.00 | 359.00 | 360.50 | 79,945 |
2021-11-19 | 358.00 | 358.00 | 350.00 | 360.00 | 70,042 |
2021-11-18 | 361.00 | 361.00 | 357.00 | 357.00 | 27,568 |
2021-11-17 | 364.00 | 364.00 | 362.00 | 362.50 | 109,922 |
2021-11-16 | 363.50 | 363.50 | 363.50 | 363.50 | 30,113 |
2021-11-15 | 362.00 | 363.50 | 362.00 | 363.50 | 20,999 |
2021-11-12 | 364.00 | 364.00 | 364.00 | 362.00 | 27,729 |
2021-11-11 | 361.00 | 362.00 | 356.00 | 362.50 | 181,351 |
2021-11-10 | 363.00 | 363.00 | 362.00 | 361.00 | 16,382 |
2021-11-09 | 363.00 | 363.00 | 362.00 | 361.00 | 130,489 |
2021-11-08 | 363.00 | 364.00 | 363.00 | 362.00 | 40,200 |
2021-11-05 | 359.00 | 361.00 | 358.00 | 358.00 | 77,814 |
2021-11-04 | 363.00 | 365.00 | 363.00 | 361.50 | 48,397 |
2021-11-03 | 367.00 | 367.00 | 367.00 | 366.00 | 105,352 |
2021-11-02 | 369.00 | 369.00 | 369.00 | 368.00 | 41,300 |
2021-11-01 | 367.00 | 367.50 | 367.00 | 367.50 | 42,739 |
2021-10-29 | 369.00 | 369.00 | 369.00 | 367.00 | 53,470 |
2021-10-28 | 374.00 | 374.00 | 370.00 | 367.50 | 56,100 |
2021-10-27 | 365.00 | 365.00 | 365.00 | 370.50 | 28,179 |
2021-10-26 | 372.00 | 372.00 | 372.00 | 372.00 | 29,613 |
2021-10-25 | 374.00 | 375.00 | 374.00 | 370.50 | 48,374 |
2021-10-22 | 371.00 | 374.00 | 370.00 | 370.00 | 148,454 |
2021-10-21 | 371.00 | 371.00 | 371.00 | 371.00 | 30,826 |
2021-10-20 | 363.00 | 367.00 | 363.00 | 369.00 | 76,431 |
2021-10-19 | 362.00 | 363.00 | 360.00 | 359.00 | 35,722 |
2021-10-18 | 356.00 | 357.00 | 352.00 | 352.00 | 43,701 |
2021-10-15 | 351.00 | 356.00 | 351.00 | 355.00 | 107,096 |
2021-10-14 | 350.00 | 350.00 | 346.00 | 347.50 | 46,288 |
2021-10-13 | 345.00 | 346.00 | 345.00 | 347.00 | 33,048 |
2021-10-12 | 346.50 | 346.50 | 346.50 | 343.50 | 17,890 |
2021-10-11 | 343.00 | 347.00 | 343.00 | 346.50 | 40,474 |
2021-10-08 | 341.00 | 350.00 | 341.00 | 350.00 | 23,253 |
2021-10-07 | 340.00 | 340.00 | 340.00 | 342.00 | 77,843 |
2021-10-06 | 335.00 | 335.00 | 334.50 | 334.50 | 34,276 |
2021-10-05 | 333.00 | 333.00 | 333.00 | 335.00 | 26,649 |
2021-10-04 | 340.00 | 340.00 | 328.00 | 328.00 | 15,317 |
2021-10-01 | 340.00 | 340.00 | 329.00 | 329.00 | 41,565 |
2021-09-30 | 347.00 | 347.00 | 347.00 | 347.00 | 17,680 |
2021-09-29 | 342.00 | 343.00 | 341.00 | 341.00 | 7,557 |
2021-09-28 | 342.00 | 342.00 | 342.00 | 344.00 | 19,433 |
2021-09-27 | 344.00 | 344.00 | 344.00 | 343.00 | 11,218 |
2021-09-24 | 343.00 | 343.00 | 343.00 | 343.50 | 103,721 |
2021-09-23 | 351.00 | 351.00 | 345.00 | 348.00 | 29,992 |
2021-09-22 | 347.00 | 349.00 | 345.00 | 345.50 | 84,073 |
2021-09-21 | 341.00 | 344.00 | 341.00 | 344.00 | 72,808 |
2021-09-20 | 342.00 | 342.00 | 334.00 | 342.00 | 86,045 |
2021-09-17 | 347.00 | 347.00 | 334.00 | 334.00 | 58,048 |
2021-09-16 | 349.00 | 349.00 | 347.00 | 347.00 | 20,754 |
2021-09-15 | 348.00 | 349.00 | 346.00 | 349.00 | 40,116 |
2021-09-14 | 357.00 | 357.00 | 354.00 | 353.50 | 29,250 |
2021-09-13 | 364.00 | 365.00 | 364.00 | 359.00 | 108,293 |
2021-09-10 | 360.00 | 361.00 | 355.00 | 356.50 | 68,440 |
2021-09-09 | 358.00 | 358.00 | 358.00 | 356.50 | 25,889 |
2021-09-08 | 361.00 | 361.00 | 357.00 | 361.00 | 63,535 |
2021-09-07 | 360.00 | 364.00 | 360.00 | 361.00 | 110,399 |
2021-09-06 | 360.00 | 360.00 | 360.00 | 360.00 | 73,174 |
2021-09-03 | 358.00 | 360.00 | 357.00 | 357.00 | 115,705 |
2021-09-02 | 359.00 | 360.00 | 357.00 | 357.00 | 100,361 |
2021-09-01 | 356.00 | 357.00 | 355.00 | 356.50 | 47,343 |
2021-08-31 | 353.00 | 355.00 | 353.00 | 354.00 | 57,063 |
2021-08-30 | 347.50 | 347.50 | 347.50 | 347.50 | 0 |
2021-08-27 | 344.00 | 344.00 | 344.00 | 347.50 | 43,328 |
2021-08-26 | 347.00 | 347.00 | 347.00 | 347.50 | 18,611 |
2021-08-25 | 349.00 | 349.00 | 345.00 | 348.00 | 323,810 |
2021-08-24 | 350.00 | 350.00 | 342.00 | 342.00 | 57,362 |
2021-08-23 | 342.00 | 342.00 | 340.00 | 340.00 | 43,994 |
2021-08-20 | 340.00 | 340.00 | 340.00 | 340.50 | 62,694 |
2021-08-19 | 340.00 | 340.00 | 337.00 | 337.00 | 54,852 |
2021-08-18 | 345.00 | 346.00 | 343.00 | 343.00 | 102,480 |
2021-08-17 | 350.00 | 350.00 | 343.00 | 344.50 | 220,280 |
2021-08-16 | 350.00 | 350.00 | 347.00 | 351.00 | 108,865 |
2021-08-13 | 355.00 | 355.00 | 355.00 | 357.50 | 92,392 |
2021-08-12 | 356.00 | 362.00 | 356.00 | 362.00 | 37,072 |
2021-08-11 | 356.50 | 356.50 | 354.50 | 354.50 | 53,183 |
2021-08-10 | 355.00 | 355.00 | 353.00 | 356.50 | 46,431 |
2021-08-09 | 358.00 | 358.00 | 355.00 | 355.00 | 29,728 |
2021-08-06 | 357.00 | 357.00 | 357.00 | 357.00 | 76,813 |
2021-08-05 | 367.00 | 367.00 | 367.00 | 367.00 | 27,521 |
2021-08-04 | 359.00 | 370.00 | 359.00 | 365.00 | 132,965 |
2021-08-03 | 353.00 | 354.50 | 353.00 | 354.50 | 60,154 |
2021-08-02 | 352.00 | 353.00 | 352.00 | 353.00 | 31,655 |
2021-07-30 | 353.00 | 353.00 | 352.00 | 352.00 | 28,972 |
2021-07-29 | 350.00 | 355.00 | 350.00 | 350.00 | 31,956 |
2021-07-28 | 354.00 | 354.00 | 354.00 | 351.50 | 62,017 |
2021-07-27 | 353.00 | 356.00 | 352.00 | 351.00 | 58,106 |
2021-07-26 | 360.00 | 360.00 | 360.00 | 361.00 | 32,803 |
2021-07-23 | 365.00 | 365.00 | 362.00 | 366.00 | 33,398 |
2021-07-22 | 365.00 | 365.00 | 365.00 | 365.00 | 43,401 |
2021-07-21 | 365.00 | 365.00 | 360.00 | 360.00 | 48,716 |
2021-07-20 | 370.00 | 376.00 | 364.00 | 376.00 | 76,270 |
2021-07-19 | 370.00 | 373.00 | 361.00 | 364.00 | 33,568 |
2021-07-16 | 371.00 | 371.00 | 370.00 | 369.50 | 30,177 |
2021-07-15 | 371.00 | 372.00 | 366.00 | 366.50 | 32,364 |
2021-07-14 | 367.00 | 367.50 | 367.00 | 367.50 | 27,582 |
2021-07-13 | 358.00 | 367.00 | 358.00 | 367.00 | 14,968 |
2021-07-12 | 366.00 | 366.00 | 358.00 | 358.00 | 60,268 |
2021-07-09 | 365.00 | 368.00 | 360.00 | 360.00 | 41,899 |
2021-07-08 | 369.00 | 369.00 | 362.00 | 362.00 | 35,945 |
2021-07-07 | 379.00 | 379.00 | 368.00 | 371.00 | 31,260 |
2021-07-06 | 360.00 | 360.00 | 360.00 | 372.50 | 70,133 |
2021-07-05 | 373.50 | 373.50 | 373.50 | 373.50 | 42,806 |
2021-07-02 | 374.00 | 374.00 | 373.50 | 373.50 | 23,390 |
2021-07-01 | 366.00 | 381.00 | 366.00 | 374.00 | 30,811 |
2021-06-30 | 372.00 | 374.00 | 372.00 | 373.00 | 33,096 |
2021-06-29 | 371.00 | 371.50 | 371.00 | 371.50 | 90,085 |
2021-06-28 | 369.00 | 375.00 | 367.00 | 371.00 | 222,730 |
2021-06-25 | 373.00 | 374.00 | 367.00 | 367.00 | 183,062 |
2021-06-24 | 374.00 | 375.00 | 371.00 | 373.50 | 109,714 |
2021-06-23 | 370.00 | 370.00 | 363.00 | 370.00 | 24,252 |
2021-06-22 | 360.00 | 370.00 | 360.00 | 367.50 | 109,951 |
2021-06-21 | 379.00 | 379.00 | 361.00 | 361.00 | 125,770 |
2021-06-18 | 379.00 | 379.00 | 379.00 | 379.00 | 27,212 |
2021-06-17 | 380.00 | 380.00 | 380.00 | 379.50 | 18,980 |
2021-06-16 | 379.50 | 379.50 | 376.50 | 376.50 | 38,653 |
2021-06-15 | 368.00 | 379.50 | 368.00 | 379.50 | 117,785 |
2021-06-14 | 368.00 | 368.00 | 368.00 | 368.00 | 57,301 |
2021-06-11 | 386.00 | 386.00 | 386.00 | 386.00 | 17,337 |
2021-06-10 | 378.00 | 384.00 | 378.00 | 384.00 | 104,022 |
2021-06-09 | 374.50 | 377.50 | 374.50 | 377.50 | 40,990 |
2021-06-08 | 382.00 | 382.00 | 374.50 | 374.50 | 46,540 |
2021-06-07 | 382.00 | 382.00 | 382.00 | 382.00 | 19,367 |
2021-06-04 | 371.00 | 371.00 | 371.00 | 377.50 | 28,182 |
2021-06-03 | 385.00 | 385.00 | 363.00 | 378.50 | 84,030 |
2021-06-02 | 383.50 | 383.50 | 378.50 | 378.50 | 48,671 |
2021-06-01 | 388.00 | 388.00 | 385.00 | 383.50 | 30,303 |
2021-05-28 | 385.00 | 385.00 | 385.00 | 385.00 | 29,026 |
2021-05-27 | 380.00 | 383.00 | 377.00 | 382.00 | 45,451 |
2021-05-26 | 386.00 | 386.00 | 386.00 | 380.00 | 20,891 |
2021-05-25 | 385.00 | 385.00 | 385.00 | 376.00 | 38,697 |
2021-05-24 | 382.00 | 382.00 | 382.00 | 376.50 | 74,986 |
2021-05-21 | 373.50 | 376.00 | 373.50 | 376.00 | 80,543 |
2021-05-20 | 380.00 | 380.00 | 380.00 | 373.50 | 53,497 |
2021-05-19 | 380.00 | 380.00 | 369.00 | 369.50 | 33,578 |
2021-05-18 | 382.00 | 382.00 | 375.00 | 378.00 | 81,438 |
2021-05-17 | 382.00 | 382.00 | 382.00 | 374.50 | 74,150 |
2021-05-14 | 370.00 | 370.00 | 370.00 | 368.50 | 28,303 |
2021-05-13 | 369.00 | 369.00 | 366.00 | 366.00 | 51,230 |
2021-05-12 | 367.00 | 370.00 | 356.00 | 363.00 | 153,634 |
2021-05-11 | 361.00 | 377.00 | 361.00 | 363.50 | 144,234 |
2021-05-10 | 380.00 | 380.00 | 371.00 | 372.00 | 71,430 |
2021-05-07 | 382.00 | 382.00 | 377.00 | 379.00 | 33,182 |
2021-05-06 | 371.00 | 374.00 | 371.00 | 380.50 | 57,554 |
2021-05-05 | 374.00 | 374.00 | 374.00 | 379.00 | 64,681 |
2021-05-04 | 369.00 | 369.00 | 369.00 | 378.50 | 51,631 |
2021-04-30 | 393.00 | 393.00 | 386.00 | 386.00 | 59,907 |
2021-04-29 | 395.00 | 395.00 | 393.00 | 393.00 | 141,983 |
2021-04-28 | 382.00 | 385.00 | 380.00 | 380.00 | 89,504 |
2021-04-27 | 390.00 | 390.00 | 371.00 | 371.00 | 220,566 |
2021-04-26 | 393.00 | 393.00 | 386.00 | 390.50 | 31,355 |
2021-04-23 | 374.00 | 374.00 | 374.00 | 374.00 | 24,497 |
2021-04-22 | 378.50 | 380.50 | 378.50 | 380.50 | 68,531 |
2021-04-21 | 388.50 | 388.50 | 378.50 | 378.50 | 147,464 |
2021-04-20 | 380.00 | 380.00 | 380.00 | 388.50 | 36,831 |
2021-04-19 | 387.00 | 390.00 | 386.00 | 383.00 | 110,106 |
2021-04-16 | 392.00 | 392.00 | 378.00 | 378.00 | 100,190 |
2021-04-15 | 375.00 | 375.00 | 375.00 | 382.50 | 51,270 |
2021-04-14 | 378.00 | 382.00 | 377.00 | 377.00 | 180,091 |
2021-04-13 | 387.00 | 387.00 | 377.00 | 377.00 | 90,148 |
2021-04-12 | 391.00 | 391.00 | 382.00 | 382.00 | 49,938 |
2021-04-09 | 383.00 | 394.00 | 383.00 | 387.00 | 84,251 |
2021-04-08 | 401.00 | 401.00 | 395.00 | 395.00 | 81,509 |
2021-04-07 | 399.00 | 399.00 | 399.00 | 394.00 | 31,252 |
2021-04-06 | 395.00 | 395.00 | 390.00 | 388.50 | 53,206 |
2021-04-01 | 396.00 | 396.00 | 389.00 | 389.00 | 57,748 |
2021-03-31 | 390.00 | 391.00 | 389.00 | 389.00 | 102,862 |
2021-03-30 | 388.00 | 395.50 | 388.00 | 395.50 | 255,218 |
2021-03-29 | 395.00 | 401.00 | 388.00 | 388.00 | 99,344 |
2021-03-26 | 401.00 | 401.00 | 401.00 | 392.50 | 351,668 |
2021-03-25 | 380.00 | 386.00 | 380.00 | 386.00 | 166,066 |
2021-03-24 | 396.00 | 396.00 | 396.00 | 396.00 | 33,155 |
2021-03-23 | 382.00 | 382.00 | 382.00 | 382.00 | 86,599 |
2021-03-22 | 399.00 | 400.00 | 384.00 | 392.00 | 84,745 |
2021-03-19 | 398.00 | 398.00 | 398.00 | 398.00 | 107,736 |
2021-03-18 | 412.00 | 412.00 | 390.00 | 394.00 | 28,016 |
2021-03-17 | 394.00 | 396.00 | 389.00 | 396.00 | 63,525 |
2021-03-16 | 404.00 | 404.00 | 394.00 | 398.00 | 108,121 |
2021-03-15 | 379.00 | 394.00 | 378.00 | 390.00 | 65,529 |
2021-03-12 | 374.00 | 374.00 | 371.00 | 371.00 | 76,711 |
2021-03-11 | 381.00 | 394.00 | 381.00 | 390.00 | 98,702 |
2021-03-10 | 377.00 | 389.00 | 377.00 | 384.00 | 119,245 |
2021-03-09 | 387.00 | 387.00 | 370.00 | 378.50 | 76,841 |
2021-03-08 | 370.00 | 370.00 | 370.00 | 382.00 | 53,350 |
2021-03-05 | 396.00 | 407.00 | 384.00 | 389.00 | 42,639 |
2021-03-04 | 400.00 | 407.00 | 395.00 | 397.50 | 71,628 |
2021-03-03 | 404.00 | 412.00 | 404.00 | 412.00 | 116,312 |
2021-03-02 | 398.00 | 400.00 | 391.00 | 400.00 | 148,230 |
2021-03-01 | 388.00 | 394.00 | 388.00 | 388.50 | 83,615 |
2021-02-26 | 378.00 | 385.00 | 375.00 | 380.00 | 90,129 |
2021-02-25 | 399.00 | 399.00 | 382.00 | 382.00 | 64,294 |
2021-02-24 | 370.00 | 389.00 | 370.00 | 387.50 | 94,642 |
2021-02-23 | 388.00 | 388.00 | 379.00 | 379.00 | 38,291 |
2021-02-22 | 407.00 | 407.00 | 388.00 | 395.50 | 109,043 |
2021-02-19 | 400.00 | 412.00 | 400.00 | 401.00 | 66,953 |
2021-02-18 | 405.00 | 416.00 | 398.00 | 416.00 | 68,048 |
2021-02-17 | 409.00 | 424.00 | 409.00 | 414.50 | 62,058 |
2021-02-16 | 424.00 | 424.00 | 420.00 | 420.00 | 96,982 |
2021-02-15 | 423.00 | 423.00 | 402.00 | 420.00 | 118,274 |
2021-02-12 | 421.00 | 421.00 | 399.00 | 417.00 | 41,646 |
2021-02-11 | 421.00 | 421.00 | 421.00 | 413.50 | 69,434 |
2021-02-10 | 412.00 | 420.00 | 410.00 | 411.50 | 93,806 |
2021-02-09 | 418.00 | 418.00 | 401.00 | 406.50 | 58,213 |
2021-02-08 | 415.00 | 415.00 | 401.00 | 401.00 | 82,967 |
2021-02-05 | 406.00 | 414.00 | 386.00 | 407.00 | 113,352 |
2021-02-04 | 386.00 | 406.00 | 386.00 | 395.00 | 74,282 |
2021-02-03 | 391.50 | 394.50 | 391.50 | 394.50 | 186,384 |
2021-02-02 | 400.00 | 405.00 | 386.00 | 391.50 | 126,690 |
2021-02-01 | 401.00 | 401.00 | 378.00 | 378.50 | 43,461 |
2021-01-29 | 380.00 | 385.00 | 380.00 | 385.00 | 147,395 |
2021-01-28 | 395.00 | 395.00 | 368.00 | 394.00 | 119,452 |
2021-01-27 | 403.00 | 403.00 | 402.00 | 396.00 | 110,330 |
2021-01-26 | 406.00 | 406.00 | 406.00 | 401.50 | 62,307 |
2021-01-25 | 425.00 | 425.00 | 417.00 | 408.00 | 203,555 |
2021-01-22 | 414.00 | 414.00 | 401.00 | 406.00 | 78,381 |
2021-01-21 | 420.00 | 420.00 | 410.00 | 410.00 | 126,432 |
2021-01-20 | 400.00 | 410.00 | 400.00 | 409.00 | 85,357 |
2021-01-19 | 387.00 | 400.00 | 387.00 | 395.50 | 205,273 |
2021-01-18 | 386.00 | 386.00 | 385.00 | 381.50 | 83,956 |
2021-01-15 | 383.00 | 385.00 | 382.00 | 383.50 | 240,917 |
2021-01-14 | 382.00 | 386.00 | 379.00 | 381.50 | 65,451 |
2021-01-13 | 386.00 | 386.00 | 377.00 | 379.00 | 91,695 |
2021-01-12 | 380.00 | 380.00 | 372.00 | 378.50 | 68,534 |
2021-01-11 | 378.00 | 378.00 | 378.00 | 376.00 | 156,054 |
2021-01-08 | 366.00 | 373.00 | 366.00 | 373.00 | 132,356 |
2021-01-07 | 365.00 | 365.00 | 365.00 | 365.00 | 87,630 |
2021-01-06 | 371.00 | 377.00 | 362.00 | 365.00 | 92,186 |
2021-01-05 | 366.00 | 370.00 | 366.00 | 360.00 | 97,354 |
2021-01-04 | 365.00 | 367.00 | 348.00 | 348.00 | 49,521 |
2020-12-31 | 359.00 | 362.00 | 359.00 | 355.50 | 17,011 |
2020-12-30 | 355.00 | 355.00 | 349.50 | 349.50 | 39,166 |
2020-12-29 | 362.00 | 362.00 | 346.00 | 355.00 | 54,685 |
2020-12-24 | 343.00 | 343.00 | 343.00 | 352.50 | 3,274 |
2020-12-23 | 355.00 | 355.00 | 342.00 | 353.00 | 4,855 |
2020-12-22 | 340.00 | 359.00 | 340.00 | 348.00 | 89,324 |
2020-12-21 | 360.00 | 360.00 | 347.00 | 339.50 | 60,371 |
2020-12-18 | 349.00 | 359.00 | 349.00 | 350.00 | 350,976 |
2020-12-17 | 349.00 | 349.00 | 346.00 | 348.00 | 50,750 |
2020-12-16 | 356.00 | 356.00 | 356.00 | 351.50 | 35,828 |
2020-12-15 | 345.00 | 350.00 | 341.00 | 349.50 | 78,112 |
2020-12-14 | 356.00 | 356.00 | 340.00 | 340.00 | 62,418 |
2020-12-11 | 355.00 | 355.00 | 355.00 | 351.50 | 52,656 |
2020-12-10 | 346.00 | 350.00 | 346.00 | 347.50 | 47,117 |
2020-12-09 | 345.00 | 345.00 | 342.00 | 342.00 | 169,775 |
2020-12-08 | 347.00 | 347.00 | 343.00 | 343.00 | 68,364 |
2020-12-07 | 344.00 | 348.00 | 344.00 | 345.00 | 54,049 |
2020-12-04 | 358.00 | 358.00 | 339.00 | 341.50 | 88,582 |
2020-12-03 | 346.00 | 355.00 | 342.00 | 348.00 | 148,654 |
2020-12-02 | 331.00 | 334.00 | 331.00 | 337.50 | 27,041 |
2020-12-01 | 340.00 | 341.00 | 337.00 | 338.50 | 75,341 |
2020-11-30 | 338.00 | 341.00 | 337.00 | 339.00 | 48,853 |
2020-11-27 | 338.00 | 348.00 | 336.00 | 348.00 | 282,274 |
2020-11-26 | 332.00 | 333.00 | 329.00 | 334.50 | 156,858 |
2020-11-25 | 349.00 | 349.00 | 338.00 | 338.00 | 162,310 |
2020-11-24 | 342.00 | 344.00 | 342.00 | 344.00 | 4,665 |
2020-11-23 | 345.00 | 345.00 | 333.00 | 332.50 | 18,978 |
2020-11-20 | 338.00 | 338.00 | 337.00 | 334.00 | 62,802 |
2020-11-19 | 329.00 | 329.00 | 327.50 | 327.50 | 121,924 |
2020-11-18 | 328.00 | 329.00 | 328.00 | 329.00 | 81,644 |
2020-11-17 | 341.00 | 341.00 | 316.00 | 324.00 | 138,108 |
2020-11-16 | 333.00 | 336.00 | 330.00 | 330.00 | 149,248 |
2020-11-13 | 319.50 | 323.00 | 319.50 | 323.00 | 73,000 |
2020-11-12 | 320.00 | 326.00 | 320.00 | 319.50 | 55,783 |
2020-11-11 | 318.00 | 319.00 | 313.00 | 313.00 | 135,329 |
2020-11-10 | 326.00 | 326.00 | 314.00 | 315.00 | 187,724 |
2020-11-09 | 328.00 | 337.00 | 328.00 | 326.00 | 119,973 |
2020-11-06 | 324.00 | 324.00 | 318.00 | 320.00 | 86,831 |
2020-11-05 | 314.00 | 323.00 | 314.00 | 322.00 | 95,603 |
2020-11-04 | 310.50 | 313.50 | 310.50 | 313.50 | 131,430 |
2020-11-03 | 308.00 | 308.00 | 306.00 | 310.50 | 177,131 |
2020-11-02 | 310.00 | 310.00 | 306.00 | 307.50 | 197,851 |
2020-10-30 | 307.00 | 307.00 | 306.00 | 304.50 | 153,797 |
2020-10-29 | 306.00 | 312.00 | 306.00 | 308.50 | 429,222 |
2020-10-28 | 319.00 | 319.00 | 306.00 | 308.50 | 170,056 |
2020-10-27 | 321.00 | 323.00 | 313.00 | 323.00 | 140,069 |
2020-10-26 | 327.00 | 327.00 | 327.00 | 322.50 | 67,238 |
2020-10-23 | 320.00 | 322.00 | 320.00 | 321.00 | 145,706 |
2020-10-22 | 327.00 | 327.00 | 325.00 | 325.00 | 73,873 |
2020-10-21 | 333.00 | 337.00 | 327.00 | 327.00 | 72,458 |
2020-10-20 | 325.00 | 325.00 | 325.00 | 325.00 | 160,782 |
2020-10-16 | 311.00 | 311.50 | 311.00 | 311.50 | 121,135 |
2020-10-15 | 312.00 | 312.00 | 311.00 | 311.00 | 201,803 |
2020-10-14 | 315.00 | 315.00 | 315.00 | 312.00 | 9,919 |
2020-10-13 | 313.00 | 314.00 | 309.00 | 313.00 | 246,905 |
2020-10-12 | 309.00 | 309.00 | 309.00 | 309.50 | 39,803 |
2020-10-09 | 304.00 | 305.00 | 300.00 | 306.50 | 42,267 |
2020-10-08 | 300.50 | 300.50 | 300.50 | 300.50 | 63,693 |
2020-10-07 | 297.50 | 300.50 | 297.50 | 300.50 | 37,743 |
2020-10-06 | 300.00 | 300.00 | 297.50 | 297.50 | 82,191 |
2020-10-05 | 299.00 | 299.00 | 299.00 | 300.00 | 152,794 |
2020-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 7,560 |
2020-10-01 | 288.00 | 298.00 | 288.00 | 298.00 | 244,578 |
2020-09-30 | 289.50 | 290.50 | 289.50 | 290.50 | 218,606 |
2020-09-29 | 289.50 | 289.50 | 289.50 | 289.50 | 65,578 |
2020-09-28 | 290.50 | 290.50 | 289.50 | 289.50 | 15,385 |
2020-09-25 | 289.00 | 290.50 | 289.00 | 290.50 | 43,141 |
2020-09-24 | 289.00 | 289.00 | 289.00 | 289.00 | 52,822 |
2020-09-23 | 291.00 | 293.00 | 290.00 | 293.00 | 50,014 |
2020-09-22 | 292.50 | 294.00 | 292.50 | 294.00 | 12,723 |
2020-09-21 | 303.00 | 303.00 | 291.00 | 292.50 | 48,662 |
2020-09-18 | 296.00 | 296.00 | 296.00 | 296.00 | 46,855 |
2020-09-17 | 300.00 | 300.00 | 298.00 | 298.00 | 12,850 |
2020-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 42,454 |
2020-09-15 | 301.00 | 301.00 | 300.00 | 301.00 | 106,963 |
2020-09-14 | 299.00 | 302.00 | 299.00 | 302.00 | 1,165,070 |
2020-09-11 | 291.00 | 291.00 | 291.00 | 299.00 | 52,914 |
2020-09-10 | 304.00 | 304.00 | 304.00 | 295.00 | 40,818 |
2020-09-09 | 300.00 | 302.00 | 299.00 | 295.00 | 30,158 |
2020-09-08 | 293.50 | 294.00 | 293.50 | 294.00 | 8,608 |
2020-09-07 | 291.00 | 293.50 | 291.00 | 293.50 | 12,075 |
2020-09-04 | 287.00 | 299.00 | 287.00 | 295.00 | 39,997 |
2020-09-03 | 289.00 | 293.00 | 289.00 | 291.50 | 20,237 |
2020-09-02 | 292.00 | 292.00 | 292.00 | 294.50 | 35,231 |
2020-09-01 | 288.00 | 288.00 | 288.00 | 293.50 | 21,574 |
2020-08-28 | 300.00 | 300.00 | 288.00 | 291.00 | 20,221 |
2020-08-27 | 287.00 | 288.00 | 286.00 | 288.00 | 53,428 |
2020-08-26 | 292.00 | 293.00 | 287.00 | 295.00 | 23,518 |
2020-08-25 | 288.00 | 288.00 | 288.00 | 289.00 | 17,493 |
2020-08-24 | 290.00 | 295.00 | 290.00 | 292.50 | 72,852 |
2020-08-21 | 284.00 | 286.00 | 284.00 | 286.00 | 22,089 |
2020-08-20 | 285.00 | 285.00 | 284.00 | 286.50 | 38,371 |
2020-08-19 | 295.00 | 297.00 | 295.00 | 291.50 | 19,638 |
2020-08-18 | 296.00 | 296.00 | 295.00 | 289.50 | 15,176 |
2020-08-17 | 294.00 | 294.00 | 292.00 | 289.00 | 33,451 |
2020-08-14 | 286.00 | 286.00 | 286.00 | 289.00 | 22,772 |
2020-08-13 | 292.00 | 292.00 | 286.00 | 287.00 | 16,343 |
2020-08-12 | 279.00 | 286.00 | 279.00 | 285.50 | 25,355 |
2020-08-11 | 282.50 | 284.50 | 282.50 | 284.50 | 69,652 |
2020-08-10 | 279.00 | 283.00 | 278.00 | 282.50 | 28,835 |
2020-08-07 | 281.00 | 286.00 | 280.00 | 283.00 | 23,978 |
2020-08-06 | 277.00 | 279.00 | 277.00 | 281.50 | 25,948 |
2020-08-05 | 286.00 | 287.00 | 286.00 | 282.50 | 17,582 |
2020-08-04 | 280.50 | 280.50 | 279.50 | 279.50 | 24,646 |
2020-08-03 | 276.50 | 280.50 | 276.50 | 280.50 | 16,781 |
2020-07-31 | 274.00 | 274.00 | 273.00 | 276.50 | 8,858 |
2020-07-30 | 281.00 | 281.00 | 281.00 | 283.50 | 19,293 |
2020-07-29 | 280.00 | 280.00 | 276.00 | 283.50 | 6,517 |
2020-07-28 | 286.00 | 286.00 | 281.00 | 283.50 | 15,912 |
2020-07-27 | 279.00 | 279.00 | 277.00 | 283.00 | 70,779 |
2020-07-24 | 282.00 | 282.50 | 282.00 | 282.50 | 44,875 |
2020-07-23 | 281.00 | 286.00 | 281.00 | 285.50 | 13,691 |
2020-07-22 | 283.00 | 288.00 | 283.00 | 288.00 | 13,282 |
2020-07-21 | 281.00 | 283.00 | 281.00 | 288.50 | 14,198 |
2020-07-20 | 287.50 | 287.50 | 287.50 | 287.50 | 7,656 |
2020-07-17 | 287.50 | 287.50 | 287.50 | 287.50 | 6,678 |
2020-07-16 | 293.00 | 293.00 | 287.50 | 287.50 | 6,209 |
2020-07-15 | 291.00 | 293.00 | 291.00 | 287.50 | 36,169 |
2020-07-14 | 292.00 | 292.00 | 287.50 | 287.50 | 24,600 |
2020-07-13 | 290.00 | 292.00 | 290.00 | 292.00 | 11,581 |
2020-07-10 | 297.00 | 297.00 | 290.00 | 290.00 | 8,736 |
2020-07-09 | 295.00 | 297.00 | 295.00 | 292.00 | 12,304 |
2020-07-08 | 289.50 | 289.50 | 288.00 | 288.00 | 41,644 |
2020-07-07 | 293.00 | 293.00 | 289.50 | 289.50 | 29,277 |
2020-07-06 | 281.00 | 293.00 | 281.00 | 290.50 | 97,339 |
2020-07-03 | 277.00 | 278.00 | 277.00 | 280.50 | 27,599 |
2020-07-02 | 276.00 | 278.00 | 276.00 | 277.00 | 41,468 |
2020-07-01 | 272.00 | 276.00 | 270.00 | 272.00 | 77,010 |
2020-06-30 | 273.00 | 273.00 | 273.00 | 273.00 | 17,367 |
2020-06-29 | 273.00 | 273.00 | 273.00 | 273.00 | 13,912 |
2020-06-26 | 271.00 | 274.00 | 271.00 | 274.00 | 49,797 |
2020-06-25 | 265.00 | 270.00 | 265.00 | 272.50 | 67,471 |
2020-06-24 | 279.00 | 279.00 | 271.00 | 274.50 | 11,168 |
2020-06-23 | 274.00 | 274.50 | 274.00 | 274.50 | 25,579 |
2020-06-22 | 275.00 | 275.00 | 272.00 | 274.00 | 62,233 |
2020-06-19 | 270.00 | 270.00 | 270.00 | 272.50 | 49,151 |
2020-06-18 | 270.00 | 270.00 | 270.00 | 266.50 | 24,797 |
2020-06-17 | 261.00 | 264.00 | 261.00 | 264.50 | 13,289 |
2020-06-16 | 260.00 | 260.00 | 260.00 | 264.50 | 20,226 |
2020-06-15 | 263.50 | 263.50 | 259.00 | 259.00 | 18,413 |
2020-06-12 | 262.00 | 263.00 | 262.00 | 263.50 | 75,438 |
2020-06-11 | 260.00 | 260.00 | 260.00 | 263.00 | 31,422 |
2020-06-10 | 265.00 | 265.00 | 265.00 | 266.00 | 38,502 |
2020-06-09 | 266.00 | 266.00 | 264.00 | 266.00 | 16,098 |
2020-06-08 | 272.00 | 272.00 | 266.00 | 268.00 | 18,677 |
2020-06-05 | 268.00 | 273.00 | 268.00 | 266.50 | 106,285 |
2020-06-04 | 267.00 | 267.00 | 262.00 | 265.50 | 71,807 |
2020-06-03 | 257.00 | 269.00 | 257.00 | 265.50 | 31,769 |
2020-06-02 | 253.00 | 258.00 | 253.00 | 260.00 | 72,953 |
2020-06-01 | 250.00 | 255.50 | 250.00 | 255.50 | 35,718 |
2020-05-29 | 256.00 | 256.00 | 256.00 | 256.00 | 18,368 |
2020-05-28 | 256.00 | 256.00 | 256.00 | 256.00 | 20,493 |
2020-05-27 | 252.00 | 253.00 | 246.00 | 249.00 | 58,358 |
2020-05-26 | 249.00 | 249.00 | 246.00 | 249.00 | 69,593 |
2020-05-22 | 243.00 | 243.00 | 243.00 | 251.00 | 29,777 |
2020-05-21 | 255.00 | 255.00 | 255.00 | 251.00 | 70,191 |
2020-05-20 | 250.00 | 254.00 | 250.00 | 250.50 | 21,341 |
2020-05-19 | 245.00 | 247.00 | 244.00 | 247.50 | 103,320 |
2020-05-18 | 244.00 | 245.00 | 244.00 | 243.00 | 48,238 |
2020-05-15 | 242.50 | 244.50 | 242.50 | 244.50 | 12,215 |
2020-05-14 | 240.00 | 240.00 | 240.00 | 242.50 | 71,062 |
2020-05-13 | 245.00 | 247.00 | 244.00 | 247.50 | 80,648 |
2020-05-12 | 246.00 | 248.00 | 246.00 | 249.00 | 22,375 |
2020-05-11 | 246.00 | 246.00 | 245.00 | 245.50 | 47,390 |
2020-05-07 | 244.00 | 245.00 | 243.00 | 247.00 | 15,355 |
2020-05-06 | 238.00 | 244.00 | 238.00 | 240.00 | 46,641 |
2020-05-05 | 244.00 | 244.00 | 238.00 | 240.00 | 55,540 |
2020-05-04 | 241.00 | 242.00 | 237.00 | 239.00 | 97,017 |
2020-05-01 | 253.00 | 253.00 | 250.00 | 249.00 | 25,552 |
2020-04-30 | 253.00 | 253.00 | 253.00 | 258.50 | 27,462 |
2020-04-29 | 258.00 | 258.00 | 258.00 | 258.50 | 36,577 |
2020-04-28 | 260.00 | 260.00 | 257.00 | 254.50 | 43,133 |
2020-04-27 | 255.00 | 255.00 | 254.50 | 254.50 | 36,546 |
2020-04-24 | 255.00 | 255.00 | 255.00 | 249.00 | 88,062 |
2020-04-23 | 248.00 | 252.00 | 248.00 | 250.00 | 17,950 |
2020-04-22 | 256.00 | 256.00 | 255.00 | 255.00 | 51,178 |
2020-04-21 | 258.00 | 258.00 | 255.00 | 255.00 | 36,756 |
2020-04-20 | 258.00 | 258.00 | 258.00 | 258.00 | 62,874 |
2020-04-17 | 250.00 | 261.00 | 250.00 | 257.00 | 160,286 |
2020-04-16 | 243.00 | 244.00 | 243.00 | 243.00 | 23,335 |
2020-04-15 | 243.00 | 244.00 | 240.00 | 237.50 | 67,433 |
2020-04-14 | 236.00 | 241.00 | 236.00 | 239.00 | 73,043 |
2020-04-09 | 242.00 | 242.00 | 239.00 | 239.00 | 21,624 |
2020-04-08 | 245.00 | 245.00 | 230.00 | 237.50 | 38,984 |
2020-04-07 | 241.00 | 244.00 | 237.00 | 240.00 | 125,634 |
2020-04-06 | 241.00 | 243.00 | 241.00 | 229.00 | 52,129 |
2020-04-03 | 231.00 | 231.00 | 231.00 | 231.00 | 9,989 |
2020-04-03 | 233.00 | 233.00 | 233.00 | 229.00 | 73,823 |
2020-04-02 | 224.00 | 229.00 | 224.00 | 231.00 | 95,107 |
2020-04-02 | 224.00 | 229.00 | 224.00 | 226.00 | 62,804 |
2020-04-01 | 230.00 | 233.00 | 229.00 | 229.00 | 157,155 |
2020-04-01 | 230.00 | 233.00 | 230.00 | 227.50 | 109,163 |
2020-03-31 | 220.00 | 239.00 | 220.00 | 214.00 | 109,493 |
2020-03-30 | 217.00 | 220.00 | 214.00 | 216.50 | 112,032 |
2020-03-27 | 225.00 | 226.00 | 220.00 | 226.00 | 57,571 |
2020-03-26 | 225.00 | 226.00 | 225.00 | 222.00 | 79,445 |
2020-03-25 | 219.00 | 223.00 | 218.00 | 215.00 | 51,850 |
2020-03-24 | 207.00 | 218.00 | 207.00 | 205.50 | 89,022 |
2020-03-23 | 215.00 | 215.00 | 208.00 | 216.50 | 64,314 |
2020-03-20 | 211.00 | 220.00 | 210.00 | 199.50 | 59,937 |
2020-03-19 | 212.00 | 212.00 | 204.00 | 213.00 | 25,419 |
2020-03-18 | 217.00 | 217.00 | 209.00 | 225.00 | 3,718 |
2020-03-17 | 232.00 | 232.00 | 220.00 | 225.50 | 33,854 |
2020-03-16 | 235.00 | 235.00 | 221.00 | 241.00 | 40,312 |
2020-03-13 | 241.00 | 256.00 | 241.00 | 232.00 | 34,976 |
2020-03-12 | 242.00 | 246.00 | 239.00 | 253.00 | 107,152 |
2020-03-11 | 260.00 | 260.00 | 250.00 | 257.00 | 59,611 |
2020-03-10 | 259.00 | 259.00 | 259.00 | 247.00 | 62,625 |
2020-03-09 | 254.00 | 260.00 | 244.00 | 259.50 | 61,813 |
2020-03-06 | 268.00 | 268.00 | 256.00 | 259.50 | 40,316 |
2020-03-05 | 282.00 | 282.00 | 270.00 | 273.00 | 39,004 |
2020-03-04 | 275.00 | 275.00 | 272.00 | 270.50 | 76,996 |
2020-03-03 | 269.00 | 270.00 | 267.00 | 268.00 | 101,662 |
2020-02-28 | 261.00 | 265.00 | 261.00 | 272.50 | 71,847 |
2020-02-27 | 274.00 | 274.00 | 274.00 | 274.50 | 43,966 |
2020-02-26 | 271.00 | 275.00 | 268.00 | 274.00 | 59,973 |
2020-02-25 | 279.00 | 279.00 | 278.00 | 276.50 | 83,236 |
2020-02-24 | 286.00 | 286.00 | 275.00 | 287.00 | 73,258 |
2020-02-21 | 286.00 | 286.00 | 286.00 | 287.00 | 59,966 |
2020-02-20 | 292.00 | 293.00 | 288.00 | 289.50 | 101,797 |
2020-02-19 | 288.00 | 291.00 | 288.00 | 291.50 | 58,266 |
2020-02-18 | 290.00 | 290.00 | 288.00 | 289.50 | 95,707 |
2020-02-17 | 290.00 | 294.00 | 290.00 | 293.00 | 51,146 |
2020-02-14 | 292.00 | 292.00 | 292.00 | 292.50 | 28,612 |
2020-02-13 | 290.00 | 292.00 | 290.00 | 290.50 | 54,578 |
2020-02-12 | 292.00 | 292.00 | 291.00 | 292.50 | 76,715 |
2020-02-11 | 288.00 | 291.00 | 288.00 | 290.00 | 26,641 |
2020-02-10 | 288.00 | 291.00 | 288.00 | 289.50 | 133,062 |
2020-02-07 | 290.00 | 291.00 | 288.00 | 289.50 | 55,899 |
2020-02-06 | 291.00 | 293.00 | 290.00 | 292.00 | 71,888 |
2020-02-05 | 289.00 | 291.00 | 289.00 | 288.50 | 80,480 |
2020-02-04 | 285.00 | 288.00 | 285.00 | 287.00 | 29,703 |
2020-02-03 | 273.00 | 279.00 | 273.00 | 278.50 | 54,241 |
2020-01-31 | 277.00 | 277.00 | 274.00 | 279.50 | 49,856 |
2020-01-30 | 288.00 | 288.00 | 280.00 | 279.50 | 70,820 |
2020-01-29 | 290.00 | 290.50 | 290.00 | 290.50 | 33,260 |
2020-01-28 | 286.00 | 291.00 | 286.00 | 290.00 | 71,490 |
2020-01-27 | 293.00 | 293.00 | 285.00 | 285.50 | 92,907 |
2020-01-24 | 298.00 | 298.00 | 294.00 | 296.00 | 13,015 |
2020-01-23 | 297.00 | 297.00 | 294.00 | 295.00 | 87,933 |
2020-01-22 | 300.00 | 300.00 | 298.00 | 299.50 | 73,535 |
2020-01-21 | 307.00 | 307.00 | 295.00 | 298.00 | 76,043 |
2020-01-20 | 309.00 | 310.00 | 304.00 | 307.00 | 35,630 |
2020-01-17 | 306.00 | 310.00 | 305.00 | 306.00 | 37,689 |
2020-01-16 | 306.00 | 310.00 | 306.00 | 307.00 | 25,882 |
2020-01-15 | 307.00 | 309.00 | 307.00 | 307.50 | 24,770 |
2020-01-14 | 310.00 | 310.00 | 307.00 | 309.50 | 24,835 |
2020-01-13 | 301.00 | 310.00 | 300.00 | 309.50 | 58,560 |
2020-01-10 | 297.00 | 301.00 | 297.00 | 299.50 | 65,262 |
2020-01-09 | 294.00 | 301.00 | 294.00 | 298.50 | 378,633 |
2020-01-08 | 294.00 | 294.00 | 292.00 | 293.50 | 25,061 |
2020-01-07 | 296.00 | 296.00 | 296.00 | 294.00 | 11,247 |
2020-01-06 | 295.00 | 295.00 | 295.00 | 293.00 | 32,896 |
2020-01-03 | 293.50 | 294.00 | 293.50 | 294.00 | 115,635 |
2020-01-02 | 296.00 | 296.00 | 296.00 | 293.50 | 30,079 |
2019-12-31 | 293.50 | 293.50 | 293.00 | 293.00 | 8,107 |
2019-12-30 | 289.00 | 295.00 | 289.00 | 293.50 | 26,328 |
2019-12-27 | 291.50 | 291.50 | 291.50 | 292.50 | 9,055 |
2019-12-24 | 292.00 | 292.00 | 291.50 | 291.50 | 10,518 |
2019-12-23 | 291.00 | 294.00 | 290.00 | 292.00 | 26,867 |
2019-12-20 | 291.00 | 293.00 | 291.00 | 290.00 | 28,770 |
2019-12-19 | 289.00 | 289.00 | 289.00 | 290.00 | 32,785 |
2019-12-18 | 289.00 | 291.00 | 288.00 | 289.00 | 31,689 |
2019-12-17 | 285.00 | 286.00 | 283.00 | 286.50 | 47,815 |
2019-12-16 | 283.00 | 283.00 | 281.00 | 282.50 | 72,854 |
2019-12-13 | 279.00 | 279.00 | 278.00 | 279.50 | 67,696 |
2019-12-12 | 277.00 | 280.00 | 277.00 | 279.50 | 18,763 |
2019-12-11 | 275.00 | 275.00 | 273.00 | 275.50 | 30,787 |
2019-12-10 | 277.00 | 277.00 | 274.00 | 274.50 | 105,834 |
2019-12-09 | 278.00 | 278.00 | 274.00 | 276.00 | 39,058 |
2019-12-06 | 274.00 | 275.00 | 274.00 | 275.00 | 13,220 |
2019-12-05 | 275.00 | 275.00 | 274.00 | 275.50 | 28,175 |
2019-12-04 | 276.00 | 276.00 | 275.00 | 275.50 | 58,584 |
2019-12-03 | 278.00 | 278.00 | 276.00 | 277.50 | 51,030 |
2019-12-02 | 280.00 | 280.00 | 280.00 | 281.50 | 10,854 |
2019-11-29 | 281.00 | 281.00 | 279.00 | 281.00 | 70,109 |
2019-11-28 | 284.00 | 284.00 | 284.00 | 283.00 | 41,358 |
2019-11-27 | 282.00 | 282.00 | 282.00 | 281.50 | 16,745 |
2019-11-26 | 278.00 | 278.00 | 278.00 | 281.00 | 36,211 |
2019-11-25 | 277.00 | 277.00 | 277.00 | 279.00 | 22,002 |
2019-11-22 | 277.00 | 277.00 | 277.00 | 278.50 | 44,034 |
2019-11-21 | 278.00 | 278.00 | 278.00 | 278.50 | 38,673 |
2019-11-20 | 280.50 | 281.00 | 280.50 | 281.00 | 12,063 |
2019-11-19 | 280.00 | 280.00 | 280.00 | 280.50 | 58,704 |
2019-11-18 | 281.00 | 281.00 | 280.00 | 281.50 | 24,960 |
2019-11-15 | 280.00 | 280.00 | 280.00 | 281.00 | 52,904 |
2019-11-14 | 280.00 | 281.00 | 280.00 | 280.50 | 58,900 |
2019-11-13 | 281.00 | 281.00 | 279.00 | 280.50 | 89,026 |
2019-11-12 | 281.00 | 283.00 | 281.00 | 282.50 | 52,120 |
2019-11-11 | 277.00 | 279.00 | 276.00 | 278.50 | 48,658 |
2019-11-08 | 277.00 | 280.00 | 277.00 | 279.00 | 140,759 |
2019-11-07 | 279.00 | 280.00 | 279.00 | 280.00 | 33,786 |
2019-11-06 | 276.00 | 277.00 | 274.00 | 276.50 | 41,306 |
2019-11-05 | 270.00 | 275.00 | 270.00 | 275.50 | 12,295 |
2019-11-04 | 271.00 | 272.00 | 270.00 | 271.50 | 98,356 |
2019-11-01 | 266.00 | 268.00 | 266.00 | 268.00 | 0 |
2019-10-31 | 266.00 | 268.00 | 266.00 | 268.00 | 13,683 |
2019-10-30 | 266.00 | 266.00 | 266.00 | 268.00 | 18,500 |
2019-10-29 | 266.00 | 270.00 | 266.00 | 267.50 | 22,363 |
2019-10-28 | 265.00 | 265.00 | 265.00 | 267.50 | 43,146 |
2019-10-25 | 269.00 | 269.00 | 269.00 | 268.00 | 16,522 |
2019-10-24 | 269.50 | 269.50 | 267.50 | 267.50 | 24,413 |
2019-10-23 | 270.00 | 270.00 | 270.00 | 269.50 | 2,734,285 |
2019-10-22 | 269.00 | 270.00 | 269.00 | 270.00 | 8,780 |
2019-10-21 | 269.00 | 269.50 | 269.00 | 269.50 | 12,599 |
2019-10-18 | 269.50 | 269.50 | 269.00 | 269.00 | 8,972 |
2019-10-17 | 269.50 | 269.50 | 269.50 | 269.50 | 9,480 |
2019-10-16 | 268.00 | 269.50 | 268.00 | 269.50 | 42,123 |
2019-10-15 | 272.00 | 272.00 | 269.50 | 269.50 | 19,147 |
2019-10-14 | 271.00 | 272.00 | 268.00 | 269.50 | 39,914 |
2019-10-11 | 271.00 | 271.00 | 269.00 | 269.50 | 19,707 |
2019-10-10 | 273.00 | 273.00 | 273.00 | 274.00 | 17,406 |
2019-10-09 | 271.00 | 275.00 | 271.00 | 274.00 | 30,207 |
2019-10-08 | 273.00 | 274.00 | 273.00 | 273.00 | 28,421 |
2019-10-07 | 272.00 | 272.50 | 272.00 | 272.50 | 59,506 |
2019-10-04 | 270.00 | 272.00 | 270.00 | 272.00 | 11,440 |
2019-10-03 | 272.00 | 272.00 | 270.00 | 270.00 | 62,212 |
2019-10-02 | 275.00 | 279.00 | 272.00 | 277.00 | 76,606 |
2019-10-01 | 278.00 | 278.00 | 275.00 | 277.00 | 52,543 |
2019-09-30 | 278.00 | 278.50 | 278.00 | 278.50 | 10,434 |
2019-09-27 | 276.00 | 281.00 | 276.00 | 278.00 | 42,544 |
2019-09-26 | 276.00 | 281.00 | 276.00 | 278.50 | 67,115 |
2019-09-25 | 278.00 | 281.00 | 278.00 | 280.00 | 34,499 |
2019-09-24 | 282.00 | 282.00 | 279.00 | 279.50 | 20,960 |
2019-09-23 | 283.00 | 283.00 | 279.50 | 279.50 | 57,530 |
2019-09-20 | 281.00 | 283.00 | 281.00 | 280.00 | 14,805 |
2019-09-19 | 280.00 | 281.00 | 277.00 | 280.00 | 51,733 |
2019-09-18 | 283.00 | 283.00 | 283.00 | 281.50 | 35,996 |
2019-09-17 | 282.00 | 282.00 | 279.00 | 281.00 | 19,712 |
2019-09-16 | 282.50 | 282.50 | 282.00 | 282.00 | 6,193 |
2019-09-13 | 282.00 | 282.50 | 282.00 | 282.50 | 4,629 |
2019-09-12 | 283.00 | 283.00 | 283.00 | 282.00 | 58,566 |
2019-09-11 | 280.00 | 281.00 | 280.00 | 281.00 | 35,227 |
2019-09-10 | 278.50 | 278.50 | 277.50 | 277.50 | 16,836 |
2019-09-09 | 274.00 | 274.00 | 274.00 | 278.50 | 24,901 |
2019-09-06 | 280.00 | 280.00 | 280.00 | 276.00 | 38,311 |
2019-09-05 | 277.00 | 277.00 | 275.00 | 276.50 | 62,653 |
2019-09-04 | 276.00 | 276.00 | 263.00 | 276.00 | 54,511 |
2019-09-03 | 273.00 | 276.00 | 273.00 | 274.50 | 59,273 |
2019-09-02 | 273.00 | 273.00 | 273.00 | 273.50 | 48,322 |
2019-08-30 | 275.00 | 275.00 | 275.00 | 275.00 | 8,714 |
2019-08-29 | 276.00 | 276.00 | 273.00 | 273.50 | 11,553 |
2019-08-28 | 271.00 | 271.00 | 271.00 | 273.50 | 70,406 |
2019-08-27 | 269.00 | 271.00 | 269.00 | 271.00 | 3,507 |
2019-08-23 | 271.00 | 273.00 | 268.00 | 272.50 | 55,110 |
2019-08-22 | 274.00 | 274.00 | 269.00 | 272.50 | 25,983 |
2019-08-21 | 275.00 | 277.00 | 275.00 | 277.50 | 45,900 |
2019-08-20 | 273.00 | 274.00 | 272.00 | 273.00 | 95,176 |
2019-08-19 | 274.00 | 274.00 | 274.00 | 275.00 | 70,119 |
2019-08-16 | 265.00 | 273.00 | 265.00 | 270.50 | 125,044 |
2019-08-15 | 266.00 | 270.00 | 266.00 | 267.50 | 62,502 |
2019-08-14 | 274.00 | 274.00 | 267.00 | 267.50 | 79,911 |
2019-08-13 | 270.00 | 271.00 | 270.00 | 273.50 | 63,905 |
2019-08-12 | 271.00 | 271.00 | 269.00 | 270.50 | 103,109 |
2019-08-09 | 271.00 | 274.00 | 271.00 | 273.50 | 12,540 |
2019-08-08 | 276.00 | 276.00 | 276.00 | 273.00 | 13,795 |
2019-08-07 | 274.00 | 276.00 | 271.00 | 272.50 | 27,964 |
2019-08-06 | 273.00 | 273.00 | 269.00 | 271.00 | 12,959 |
2019-08-05 | 283.00 | 283.00 | 270.00 | 273.00 | 33,141 |
2019-08-02 | 288.00 | 288.00 | 283.00 | 283.00 | 64,545 |
2019-08-01 | 292.00 | 292.00 | 292.00 | 293.50 | 15,416 |
2019-07-31 | 292.00 | 292.00 | 292.00 | 293.00 | 29,891 |
2019-07-30 | 296.00 | 296.00 | 294.00 | 294.00 | 13,689 |
2019-07-29 | 293.00 | 296.00 | 293.00 | 293.50 | 8,278 |
2019-07-26 | 291.00 | 293.00 | 291.00 | 293.00 | 40,157 |
2019-07-25 | 291.00 | 291.00 | 288.00 | 291.00 | 22,414 |
2019-07-24 | 292.00 | 292.00 | 289.00 | 292.00 | 27,035 |
2019-07-23 | 293.00 | 294.00 | 291.00 | 292.50 | 30,598 |
2019-07-22 | 293.50 | 293.50 | 292.00 | 292.00 | 14,435 |
2019-07-19 | 293.00 | 293.00 | 291.00 | 293.50 | 144,761 |
2019-07-18 | 292.00 | 292.00 | 290.00 | 290.50 | 122,804 |
2019-07-17 | 291.00 | 291.00 | 291.00 | 291.50 | 5,431 |
2019-07-16 | 291.00 | 291.00 | 290.00 | 292.50 | 50,887 |
2019-07-15 | 288.00 | 288.00 | 287.00 | 289.00 | 72,589 |
2019-07-12 | 291.00 | 291.00 | 290.50 | 290.50 | 47,353 |
2019-07-11 | 288.00 | 291.00 | 287.00 | 289.00 | 613,218 |
2019-07-10 | 288.00 | 290.00 | 286.00 | 286.50 | 109,833 |
2019-07-09 | 293.00 | 293.00 | 290.00 | 290.00 | 43,681 |
2019-07-08 | 297.50 | 297.50 | 294.50 | 294.50 | 24,403 |
2019-07-05 | 298.00 | 299.00 | 297.00 | 297.50 | 22,456 |
2019-07-04 | 298.50 | 298.50 | 298.50 | 298.50 | 19,067 |
2019-07-03 | 302.00 | 302.00 | 302.00 | 298.50 | 48,595 |
2019-07-02 | 300.00 | 300.00 | 300.00 | 300.00 | 32,538 |
2019-07-01 | 294.00 | 302.00 | 294.00 | 300.00 | 108,748 |
2019-06-28 | 290.00 | 294.00 | 290.00 | 292.00 | 76,402 |
2019-06-27 | 287.00 | 289.00 | 287.00 | 288.00 | 28,802 |
2019-06-26 | 282.00 | 285.00 | 282.00 | 285.00 | 44,896 |
2019-06-25 | 283.00 | 283.00 | 283.00 | 282.00 | 8,896 |
2019-06-24 | 281.00 | 284.00 | 281.00 | 284.50 | 34,524 |
2019-06-21 | 280.00 | 280.00 | 280.00 | 281.50 | 59,452 |
2019-06-20 | 281.00 | 281.00 | 279.00 | 281.50 | 136,373 |
2019-06-19 | 282.50 | 282.50 | 281.50 | 281.50 | 1,856 |
2019-06-18 | 280.00 | 282.00 | 280.00 | 282.50 | 13,576 |
2019-06-17 | 276.00 | 276.00 | 276.00 | 276.50 | 38,951 |
2019-06-14 | 279.00 | 280.00 | 277.00 | 278.00 | 38,662 |
2019-06-13 | 275.00 | 280.00 | 274.00 | 277.50 | 75,688 |
2019-06-12 | 278.50 | 278.50 | 277.50 | 277.50 | 9,065 |
2019-06-11 | 279.00 | 280.00 | 277.00 | 278.50 | 89,583 |
2019-06-10 | 276.00 | 277.00 | 274.00 | 277.50 | 10,842 |
2019-06-07 | 273.00 | 275.00 | 271.00 | 275.00 | 107,072 |
2019-06-06 | 275.00 | 275.00 | 273.00 | 273.00 | 34,185 |
2019-06-05 | 274.00 | 274.00 | 274.00 | 275.00 | 42,369 |
2019-06-04 | 271.00 | 271.00 | 271.00 | 273.50 | 28,856 |
2019-06-03 | 274.00 | 274.00 | 272.00 | 274.00 | 18,123 |
2019-05-31 | 275.00 | 275.00 | 275.00 | 277.00 | 35,305 |
2019-05-30 | 277.00 | 277.00 | 277.00 | 277.00 | 6,905 |
2019-05-29 | 279.00 | 279.00 | 279.00 | 277.00 | 25,237 |
2019-05-28 | 280.00 | 282.00 | 280.00 | 282.00 | 51,318 |
2019-05-24 | 284.00 | 284.00 | 284.00 | 280.00 | 61,748 |
2019-05-23 | 280.00 | 280.00 | 280.00 | 281.50 | 16,978 |
2019-05-22 | 280.00 | 282.50 | 280.00 | 282.50 | 38,963 |
2019-05-21 | 280.00 | 280.00 | 280.00 | 280.00 | 76,507 |
2019-05-20 | 278.00 | 280.00 | 278.00 | 280.00 | 44,768 |
2019-05-17 | 280.00 | 280.00 | 280.00 | 279.00 | 96,616 |
2019-05-16 | 282.00 | 282.00 | 279.50 | 279.50 | 13,712 |
2019-05-15 | 279.00 | 282.00 | 279.00 | 282.00 | 43,674 |
2019-05-14 | 278.00 | 279.00 | 278.00 | 279.00 | 7,707 |
2019-05-13 | 277.00 | 280.00 | 277.00 | 278.00 | 66,348 |
2019-05-10 | 279.00 | 282.00 | 279.00 | 278.00 | 70,213 |
2019-05-09 | 281.00 | 281.00 | 274.00 | 275.00 | 84,654 |
2019-05-08 | 283.00 | 283.00 | 282.00 | 283.50 | 36,229 |
2019-05-07 | 290.00 | 290.00 | 285.00 | 283.50 | 19,700 |
2019-05-03 | 295.00 | 295.00 | 291.00 | 291.50 | 48,336 |
2019-05-02 | 292.00 | 292.00 | 292.00 | 292.50 | 44,909 |
2019-05-01 | 294.00 | 294.00 | 292.00 | 292.00 | 23,181 |
2019-04-30 | 292.00 | 297.00 | 292.00 | 293.00 | 37,085 |
2019-04-29 | 292.00 | 294.00 | 291.00 | 292.00 | 34,613 |
2019-04-26 | 296.00 | 296.00 | 293.00 | 293.00 | 76,610 |
2019-04-25 | 296.50 | 296.50 | 296.00 | 296.00 | 34,181 |
2019-04-24 | 295.50 | 296.50 | 295.50 | 296.50 | 52,770 |
2019-04-23 | 296.50 | 296.50 | 295.50 | 295.50 | 17,544 |
2019-04-18 | 297.00 | 297.00 | 296.50 | 296.50 | 11,229 |
2019-04-17 | 297.00 | 297.00 | 297.00 | 296.50 | 33,915 |
2019-04-16 | 296.00 | 298.00 | 296.00 | 297.00 | 51,170 |
2019-04-15 | 294.00 | 297.00 | 294.00 | 294.50 | 61,323 |
2019-04-12 | 293.00 | 293.00 | 293.00 | 292.50 | 52,439 |
2019-04-11 | 292.00 | 292.00 | 291.00 | 291.00 | 18,854 |
2019-04-10 | 292.00 | 293.00 | 292.00 | 293.00 | 44,477 |
2019-04-09 | 289.00 | 289.00 | 289.00 | 291.50 | 29,251 |
2019-04-08 | 291.50 | 291.50 | 291.50 | 291.50 | 49,673 |
2019-04-05 | 285.00 | 291.00 | 285.00 | 291.50 | 36,755 |
2019-04-04 | 289.00 | 289.00 | 289.00 | 289.00 | 39,531 |
2019-04-03 | 289.00 | 289.00 | 289.00 | 288.50 | 75,457 |
2019-04-02 | 286.50 | 288.00 | 286.50 | 288.00 | 52,243 |
2019-04-01 | 288.00 | 288.00 | 288.00 | 286.50 | 23,752 |
2019-03-29 | 282.00 | 287.00 | 282.00 | 285.50 | 56,038 |