Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-04 | 420.50 | 420.50 | 420.50 | 420.50 | 689 |
| 2022-11-03 | 421.00 | 421.00 | 420.50 | 420.50 | 2 |
| 2022-11-02 | 421.00 | 421.00 | 421.00 | 421.00 | 2 |
| 2022-11-01 | 419.50 | 421.00 | 419.50 | 421.00 | 2,254 |
| 2022-10-31 | 419.50 | 419.50 | 419.50 | 419.50 | 2 |
| 2022-10-28 | 427.50 | 427.50 | 419.50 | 419.50 | 2 |
| 2022-10-27 | 431.50 | 431.50 | 427.50 | 427.50 | 3 |
| 2022-10-26 | 422.00 | 422.00 | 422.00 | 431.50 | 852 |
| 2022-10-25 | 422.00 | 426.00 | 422.00 | 429.00 | 10,343 |
| 2022-10-24 | 426.00 | 426.00 | 422.00 | 423.00 | 19,501 |
| 2022-10-21 | 420.00 | 420.00 | 420.00 | 428.00 | 30,761 |
| 2022-10-20 | 422.00 | 422.00 | 422.00 | 430.00 | 12,390 |
| 2022-10-19 | 428.00 | 428.00 | 428.00 | 428.00 | 14,846 |
| 2022-10-18 | 430.00 | 430.00 | 428.00 | 428.00 | 38,341 |
| 2022-10-17 | 432.50 | 434.00 | 432.50 | 434.00 | 26,168 |
| 2022-10-14 | 427.00 | 432.50 | 427.00 | 432.50 | 40,428 |
| 2022-10-13 | 432.00 | 432.00 | 427.00 | 427.00 | 1,473 |
| 2022-10-12 | 436.00 | 436.00 | 430.00 | 430.00 | 2 |
| 2022-10-11 | 436.00 | 436.00 | 436.00 | 436.00 | 89 |
| 2022-10-10 | 450.00 | 450.00 | 450.00 | 450.00 | 2,877 |
| 2022-10-07 | 444.00 | 449.50 | 444.00 | 449.50 | 25,090 |
| 2022-10-06 | 440.00 | 444.00 | 440.00 | 444.00 | 2 |
| 2022-10-05 | 443.00 | 443.00 | 440.00 | 440.00 | 8,587 |
| 2022-10-04 | 441.00 | 446.00 | 441.00 | 446.00 | 4,677 |
| 2022-10-03 | 441.00 | 441.00 | 441.00 | 441.00 | 12,452 |
| 2022-09-30 | 427.50 | 435.00 | 427.50 | 435.00 | 503 |
| 2022-09-29 | 439.00 | 439.00 | 427.50 | 427.50 | 3,002 |
| 2022-09-28 | 430.00 | 439.00 | 430.00 | 439.00 | 11,320 |
| 2022-09-27 | 440.00 | 440.00 | 435.00 | 438.50 | 26,933 |
| 2022-09-26 | 440.00 | 446.00 | 440.00 | 446.00 | 8,884 |
| 2022-09-23 | 448.00 | 448.00 | 444.00 | 441.50 | 30,840 |
| 2022-09-22 | 450.00 | 450.00 | 450.00 | 450.00 | 11,069 |
| 2022-09-21 | 450.00 | 454.00 | 450.00 | 454.00 | 1,430 |
| 2022-09-20 | 451.00 | 451.00 | 451.00 | 450.00 | 6,196 |
| 2022-09-19 | 452.00 | 452.00 | 452.00 | 452.00 | 0 |
| 2022-09-16 | 462.00 | 462.00 | 452.00 | 452.00 | 13,628 |
| 2022-09-15 | 454.00 | 454.00 | 454.00 | 457.00 | 9,131 |
| 2022-09-14 | 452.00 | 460.00 | 452.00 | 460.00 | 14,802 |
| 2022-09-13 | 458.00 | 458.00 | 451.00 | 452.00 | 59,386 |
| 2022-09-12 | 464.00 | 464.00 | 464.00 | 464.00 | 14,570 |
| 2022-09-09 | 460.00 | 461.00 | 460.00 | 461.00 | 4,253 |
| 2022-09-08 | 444.00 | 466.00 | 444.00 | 466.00 | 5,351 |
| 2022-09-07 | 444.00 | 444.00 | 444.00 | 447.50 | 10,955 |
| 2022-09-06 | 444.00 | 444.00 | 444.00 | 449.50 | 20,355 |
| 2022-09-05 | 446.00 | 446.00 | 445.00 | 458.00 | 21,695 |
| 2022-09-02 | 449.00 | 449.00 | 448.00 | 458.00 | 24,373 |
| 2022-09-01 | 455.00 | 455.00 | 453.00 | 454.50 | 40,252 |
| 2022-08-31 | 468.00 | 468.00 | 466.50 | 466.50 | 4,694 |
| 2022-08-30 | 470.00 | 470.00 | 468.00 | 468.00 | 561 |
| 2022-08-29 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-08-26 | 476.00 | 476.00 | 476.00 | 470.00 | 34,180 |
| 2022-08-25 | 463.00 | 463.00 | 463.00 | 467.50 | 13,200 |
| 2022-08-24 | 461.00 | 470.50 | 461.00 | 470.50 | 10,786 |
| 2022-08-23 | 473.00 | 473.00 | 461.00 | 461.00 | 17,494 |
| 2022-08-22 | 480.00 | 480.00 | 468.00 | 472.50 | 120,957 |
| 2022-08-19 | 472.00 | 472.00 | 472.00 | 480.00 | 13,319 |
| 2022-08-18 | 472.00 | 472.00 | 472.00 | 480.50 | 6,502 |
| 2022-08-17 | 472.00 | 472.00 | 472.00 | 477.00 | 48,492 |
| 2022-08-16 | 475.00 | 475.00 | 472.00 | 475.00 | 23,751 |
| 2022-08-15 | 468.00 | 468.00 | 468.00 | 475.50 | 28,788 |
| 2022-08-12 | 468.00 | 468.00 | 468.00 | 468.00 | 57,046 |
| 2022-08-11 | 467.00 | 470.00 | 467.00 | 470.00 | 177,639 |
| 2022-08-10 | 464.00 | 464.00 | 459.50 | 459.50 | 28,694 |
| 2022-08-09 | 425.00 | 457.00 | 425.00 | 464.00 | 182,585 |
| 2022-08-08 | 405.00 | 405.00 | 405.00 | 405.00 | 13,381 |
| 2022-08-05 | 411.50 | 411.50 | 410.00 | 410.00 | 11,332 |
| 2022-08-04 | 410.00 | 410.00 | 410.00 | 411.50 | 20,972 |
| 2022-08-03 | 408.00 | 410.00 | 408.00 | 410.00 | 4,261 |
| 2022-08-02 | 404.00 | 404.00 | 404.00 | 404.00 | 6,424 |
| 2022-08-01 | 409.00 | 409.00 | 409.00 | 404.00 | 25,992 |
| 2022-07-29 | 404.00 | 404.00 | 404.00 | 404.00 | 8,072 |
| 2022-07-28 | 402.00 | 402.00 | 400.00 | 406.00 | 2,927 |
| 2022-07-27 | 401.00 | 401.00 | 401.00 | 406.00 | 7,761 |
| 2022-07-26 | 408.00 | 408.00 | 408.00 | 401.50 | 20,065 |
| 2022-07-25 | 398.00 | 402.00 | 398.00 | 402.00 | 2,461 |
| 2022-07-22 | 398.00 | 398.00 | 398.00 | 398.00 | 13,425 |
| 2022-07-21 | 403.00 | 403.00 | 395.00 | 395.00 | 6,239 |
| 2022-07-20 | 397.00 | 404.00 | 397.00 | 404.00 | 10,604 |
| 2022-07-19 | 395.00 | 400.50 | 395.00 | 400.50 | 1,798 |
| 2022-07-18 | 394.00 | 394.00 | 394.00 | 395.00 | 554 |
| 2022-07-15 | 388.00 | 394.00 | 388.00 | 394.00 | 5,035 |
| 2022-07-14 | 385.00 | 389.00 | 385.00 | 388.00 | 31,797 |
| 2022-07-13 | 392.00 | 392.00 | 390.50 | 390.50 | 1,294 |
| 2022-07-12 | 389.00 | 389.00 | 389.00 | 392.00 | 7,098 |
| 2022-07-11 | 394.00 | 397.00 | 394.00 | 397.00 | 1,109 |
| 2022-07-08 | 394.00 | 394.00 | 394.00 | 394.00 | 5,344 |
| 2022-07-07 | 395.00 | 398.00 | 395.00 | 395.00 | 31,626 |
| 2022-07-06 | 395.00 | 395.00 | 394.00 | 395.00 | 59,278 |
| 2022-07-05 | 392.00 | 396.00 | 392.00 | 396.00 | 18,285 |
| 2022-07-04 | 394.00 | 394.00 | 392.00 | 392.00 | 4,458 |
| 2022-07-01 | 405.00 | 406.00 | 405.00 | 406.00 | 13,374 |
| 2022-06-30 | 414.00 | 414.00 | 405.00 | 405.00 | 8,239 |
| 2022-06-29 | 433.00 | 433.00 | 430.00 | 430.00 | 0 |
| 2022-06-28 | 426.00 | 433.00 | 426.00 | 433.00 | 0 |
| 2022-06-27 | 420.00 | 425.00 | 420.00 | 426.00 | 2,984 |
| 2022-06-24 | 420.00 | 426.00 | 415.00 | 426.00 | 8,460 |
| 2022-06-23 | 408.00 | 408.00 | 408.00 | 408.00 | 233 |
| 2022-06-22 | 410.00 | 410.00 | 410.00 | 410.00 | 12,629 |
| 2022-06-21 | 417.00 | 417.00 | 417.00 | 417.00 | 3,706 |
| 2022-06-20 | 426.00 | 426.00 | 419.00 | 419.00 | 30,601 |
| 2022-06-17 | 426.00 | 426.00 | 426.00 | 426.00 | 4,954 |
| 2022-06-16 | 425.00 | 425.00 | 413.00 | 419.00 | 9,284 |
| 2022-06-15 | 424.00 | 424.00 | 424.00 | 427.50 | 6,165 |
| 2022-06-14 | 424.00 | 426.00 | 423.00 | 423.00 | 8,964 |
| 2022-06-13 | 434.00 | 434.00 | 426.50 | 426.50 | 1,739 |
| 2022-06-10 | 442.50 | 442.50 | 434.00 | 434.00 | 1,621 |
| 2022-06-09 | 441.00 | 444.00 | 441.00 | 442.50 | 22,347 |
| 2022-06-08 | 443.00 | 443.00 | 441.00 | 443.50 | 2,798 |
| 2022-06-07 | 444.00 | 444.00 | 443.00 | 443.50 | 4,355 |
| 2022-06-06 | 434.50 | 442.00 | 434.50 | 442.00 | 753 |
| 2022-06-03 | 434.50 | 434.50 | 434.50 | 434.50 | 0 |
| 2022-06-02 | 434.50 | 434.50 | 434.50 | 434.50 | 0 |
| 2022-06-01 | 440.00 | 440.00 | 434.50 | 434.50 | 21,210 |
| 2022-05-31 | 440.00 | 440.00 | 440.00 | 440.00 | 4,396 |
| 2022-05-30 | 443.00 | 443.00 | 441.00 | 441.00 | 8,228 |
| 2022-05-27 | 435.00 | 455.00 | 430.00 | 444.00 | 23,776 |
| 2022-05-26 | 427.00 | 434.00 | 427.00 | 432.00 | 79,359 |
| 2022-05-25 | 427.00 | 432.00 | 427.00 | 432.00 | 16,486 |
| 2022-05-24 | 420.00 | 420.00 | 420.00 | 423.50 | 42,907 |
| 2022-05-23 | 417.00 | 427.00 | 415.00 | 427.00 | 5,228 |
| 2022-05-20 | 414.00 | 414.00 | 411.00 | 412.00 | 5,719 |
| 2022-05-19 | 409.00 | 409.00 | 409.00 | 407.00 | 15,103 |
| 2022-05-18 | 418.00 | 418.00 | 418.00 | 418.00 | 8,022 |
| 2022-05-17 | 407.00 | 420.00 | 407.00 | 416.00 | 12,416 |
| 2022-05-16 | 412.00 | 412.00 | 412.00 | 412.00 | 14,324 |
| 2022-05-13 | 400.00 | 412.00 | 400.00 | 412.00 | 7,715 |
| 2022-05-12 | 402.00 | 405.00 | 400.00 | 400.00 | 2,002 |
| 2022-05-11 | 410.00 | 410.00 | 410.00 | 410.00 | 4,710 |
| 2022-05-10 | 417.00 | 417.00 | 416.00 | 417.50 | 7,033 |
| 2022-05-09 | 420.00 | 422.00 | 420.00 | 422.00 | 7,243 |
| 2022-05-06 | 420.00 | 420.00 | 420.00 | 420.00 | 10,625 |
| 2022-05-05 | 448.00 | 448.00 | 435.00 | 435.00 | 12,716 |
| 2022-05-04 | 440.00 | 448.00 | 438.00 | 448.00 | 4,302 |
| 2022-05-03 | 447.50 | 450.00 | 447.50 | 450.00 | 15,137 |
| 2022-05-02 | 447.50 | 447.50 | 447.50 | 447.50 | 0 |
| 2022-04-29 | 444.00 | 444.00 | 443.00 | 447.50 | 7,466 |
| 2022-04-28 | 448.00 | 454.00 | 448.00 | 454.00 | 12,779 |
| 2022-04-27 | 453.00 | 453.00 | 448.00 | 448.00 | 335 |
| 2022-04-26 | 460.00 | 460.00 | 453.00 | 453.00 | 3,638 |
| 2022-04-25 | 455.00 | 455.00 | 449.00 | 460.00 | 18,200 |
| 2022-04-22 | 462.00 | 462.00 | 462.00 | 464.00 | 18,931 |
| 2022-04-21 | 472.00 | 472.00 | 468.00 | 474.00 | 18,034 |
| 2022-04-20 | 464.00 | 464.00 | 462.00 | 471.50 | 5,863 |
| 2022-04-19 | 462.00 | 462.00 | 462.00 | 469.00 | 7,294 |
| 2022-04-18 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2022-04-15 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2022-04-14 | 482.00 | 482.00 | 472.00 | 472.00 | 7,459 |
| 2022-04-13 | 482.00 | 482.00 | 482.00 | 482.00 | 4,545 |
| 2022-04-12 | 470.00 | 470.00 | 469.00 | 469.00 | 22,584 |
| 2022-04-11 | 482.00 | 482.00 | 470.00 | 470.00 | 4,642 |
| 2022-04-08 | 482.00 | 482.00 | 482.00 | 482.00 | 15,447 |
| 2022-04-07 | 464.00 | 464.00 | 464.00 | 466.50 | 36,945 |
| 2022-04-06 | 462.00 | 462.00 | 460.00 | 470.00 | 26,992 |
| 2022-04-05 | 465.00 | 465.00 | 454.00 | 461.50 | 10,095 |
| 2022-04-04 | 469.00 | 469.00 | 468.00 | 468.50 | 25,331 |
| 2022-04-01 | 472.00 | 472.00 | 472.00 | 471.00 | 20,046 |
| 2022-03-31 | 460.00 | 460.00 | 460.00 | 460.00 | 13,044 |
| 2022-03-30 | 467.50 | 468.00 | 467.50 | 468.00 | 8,607 |
| 2022-03-29 | 462.00 | 470.00 | 462.00 | 467.50 | 23,365 |
| 2022-03-28 | 461.00 | 461.00 | 461.00 | 461.50 | 2,624 |
| 2022-03-25 | 465.00 | 470.00 | 460.00 | 470.00 | 17,925 |
| 2022-03-24 | 467.00 | 467.00 | 467.00 | 468.00 | 12,382 |
| 2022-03-23 | 475.00 | 475.00 | 464.00 | 475.00 | 43,888 |
| 2022-03-22 | 475.00 | 478.00 | 475.00 | 475.00 | 39,697 |
| 2022-03-21 | 452.00 | 470.00 | 440.00 | 472.50 | 28,538 |
| 2022-03-18 | 465.00 | 478.00 | 465.00 | 478.00 | 20,372 |
| 2022-03-17 | 445.00 | 466.00 | 445.00 | 462.00 | 6,412 |
| 2022-03-16 | 454.00 | 462.00 | 444.00 | 444.00 | 23,452 |
| 2022-03-15 | 447.00 | 447.00 | 439.50 | 439.50 | 2,808 |
| 2022-03-14 | 439.00 | 448.00 | 431.00 | 447.00 | 30,055 |
| 2022-03-11 | 446.00 | 446.00 | 440.00 | 439.00 | 24,096 |
| 2022-03-10 | 451.00 | 451.00 | 434.00 | 434.00 | 9,878 |
| 2022-03-09 | 451.00 | 452.00 | 451.00 | 442.00 | 5,166 |
| 2022-03-08 | 425.00 | 425.00 | 425.00 | 432.50 | 26,114 |
| 2022-03-07 | 434.00 | 434.00 | 430.00 | 435.00 | 18,051 |
| 2022-03-04 | 461.00 | 461.00 | 442.00 | 442.00 | 126,988 |
| 2022-03-03 | 476.00 | 476.00 | 469.00 | 471.00 | 4,952 |
| 2022-03-02 | 488.00 | 488.00 | 488.00 | 488.00 | 756 |
| 2022-03-01 | 474.00 | 474.00 | 474.00 | 476.50 | 11,592 |
| 2022-02-28 | 486.00 | 486.00 | 478.00 | 478.00 | 6,425 |
| 2022-02-25 | 468.00 | 468.00 | 468.00 | 468.00 | 6,895 |
| 2022-02-24 | 485.00 | 486.00 | 476.00 | 476.00 | 59,574 |
| 2022-02-23 | 504.00 | 506.00 | 502.00 | 504.00 | 39,706 |
| 2022-02-22 | 508.00 | 508.00 | 504.00 | 504.00 | 4,323 |
| 2022-02-21 | 506.00 | 506.00 | 504.00 | 504.00 | 14,580 |
| 2022-02-18 | 510.00 | 524.00 | 510.00 | 524.00 | 16,312 |
| 2022-02-17 | 519.00 | 519.00 | 518.00 | 518.00 | 3,429 |
| 2022-02-16 | 516.00 | 519.00 | 516.00 | 519.00 | 15,597 |
| 2022-02-15 | 516.00 | 516.00 | 516.00 | 516.00 | 1,000 |
| 2022-02-14 | 516.00 | 522.00 | 516.00 | 516.00 | 376,544 |
| 2022-02-11 | 518.00 | 524.00 | 516.00 | 522.00 | 10,380 |
| 2022-02-10 | 524.00 | 536.00 | 520.00 | 536.00 | 25,363 |
| 2022-02-09 | 524.00 | 536.00 | 524.00 | 536.00 | 27,915 |
| 2022-02-08 | 522.00 | 522.00 | 522.00 | 518.00 | 1,414 |
| 2022-02-07 | 520.00 | 520.00 | 518.00 | 518.00 | 16,392 |
| 2022-02-04 | 528.00 | 528.00 | 526.00 | 524.00 | 3,398 |
| 2022-02-03 | 530.00 | 534.00 | 520.00 | 520.00 | 6,436 |
| 2022-02-02 | 526.00 | 540.00 | 526.00 | 540.00 | 17,080 |
| 2022-02-01 | 530.00 | 530.00 | 526.00 | 526.00 | 8,920 |
| 2022-01-31 | 510.00 | 527.00 | 510.00 | 527.00 | 5,644 |
| 2022-01-28 | 530.00 | 530.00 | 510.00 | 510.00 | 8,396 |
| 2022-01-27 | 534.00 | 542.00 | 534.00 | 542.00 | 17,305 |
| 2022-01-26 | 529.00 | 537.00 | 529.00 | 537.00 | 392 |
| 2022-01-25 | 536.00 | 536.00 | 520.00 | 529.00 | 10,350 |
| 2022-01-24 | 536.00 | 538.00 | 532.00 | 540.00 | 24,816 |
| 2022-01-21 | 559.00 | 559.00 | 548.00 | 548.00 | 2,272 |
| 2022-01-20 | 540.00 | 559.00 | 540.00 | 559.00 | 26,559 |
| 2022-01-19 | 550.00 | 550.00 | 540.00 | 540.00 | 9,460 |
| 2022-01-18 | 553.00 | 553.00 | 548.00 | 548.00 | 10,697 |
| 2022-01-17 | 550.00 | 550.00 | 550.00 | 553.00 | 15,623 |
| 2022-01-14 | 546.00 | 546.00 | 546.00 | 546.00 | 2,660 |
| 2022-01-13 | 554.00 | 554.00 | 550.00 | 550.00 | 6,232 |
| 2022-01-12 | 558.00 | 560.00 | 556.00 | 557.00 | 5,009 |
| 2022-01-11 | 554.00 | 564.00 | 550.00 | 554.00 | 54,030 |
| 2022-01-10 | 564.00 | 568.00 | 554.00 | 561.00 | 12,698 |
| 2022-01-07 | 576.00 | 576.00 | 570.00 | 570.00 | 3,211 |
| 2022-01-06 | 566.00 | 576.00 | 564.00 | 576.00 | 24,016 |
| 2022-01-05 | 574.00 | 574.00 | 570.00 | 572.00 | 8,550 |
| 2022-01-04 | 570.00 | 570.00 | 570.00 | 570.00 | 10,023 |
| 2022-01-03 | 556.00 | 556.00 | 556.00 | 556.00 | 0 |
| 2021-12-31 | 552.00 | 560.00 | 552.00 | 556.00 | 10,648 |
| 2021-12-30 | 564.00 | 572.00 | 564.00 | 564.00 | 20,427 |
| 2021-12-29 | 552.00 | 552.00 | 552.00 | 556.00 | 39,828 |
| 2021-12-28 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2021-12-27 | 548.00 | 548.00 | 548.00 | 548.00 | 0 |
| 2021-12-24 | 560.00 | 560.00 | 548.00 | 548.00 | 12,894 |
| 2021-12-23 | 554.00 | 556.00 | 554.00 | 560.00 | 3,324 |
| 2021-12-22 | 554.00 | 554.00 | 552.00 | 552.00 | 4,142 |
| 2021-12-21 | 554.00 | 554.00 | 554.00 | 554.00 | 4,033 |
| 2021-12-20 | 536.00 | 540.00 | 534.00 | 543.00 | 50,141 |
| 2021-12-17 | 548.00 | 556.00 | 548.00 | 548.00 | 2,926 |
| 2021-12-16 | 550.00 | 550.00 | 548.00 | 552.00 | 3,406 |
| 2021-12-15 | 542.00 | 542.00 | 542.00 | 544.00 | 3,831 |
| 2021-12-14 | 554.00 | 554.00 | 554.00 | 546.00 | 2,408 |
| 2021-12-13 | 548.00 | 548.00 | 548.00 | 551.00 | 7,533 |
| 2021-12-10 | 554.00 | 554.00 | 548.00 | 548.00 | 6,776 |
| 2021-12-09 | 558.00 | 558.00 | 554.00 | 554.00 | 16,573 |
| 2021-12-08 | 556.00 | 558.00 | 556.00 | 558.00 | 28,994 |
| 2021-12-07 | 556.00 | 556.00 | 556.00 | 559.00 | 6,165 |
| 2021-12-06 | 548.00 | 556.00 | 538.00 | 556.00 | 4,467 |
| 2021-12-03 | 546.00 | 548.00 | 546.00 | 548.00 | 7,055 |
| 2021-12-02 | 542.00 | 542.00 | 542.00 | 546.00 | 3,656 |
| 2021-12-01 | 544.00 | 544.00 | 544.00 | 550.00 | 489 |
| 2021-11-30 | 542.00 | 544.00 | 542.00 | 544.00 | 3,523 |
| 2021-11-29 | 550.00 | 550.00 | 550.00 | 558.00 | 29,563 |
| 2021-11-26 | 540.00 | 556.00 | 540.00 | 556.00 | 29,799 |
| 2021-11-25 | 554.00 | 558.00 | 554.00 | 558.00 | 6,981 |
| 2021-11-24 | 546.00 | 552.00 | 546.00 | 552.00 | 16,107 |
| 2021-11-23 | 556.00 | 556.00 | 546.00 | 546.00 | 23,627 |
| 2021-11-22 | 569.00 | 569.00 | 561.00 | 561.00 | 18,322 |
| 2021-11-19 | 568.00 | 569.00 | 568.00 | 569.00 | 21,723 |
| 2021-11-18 | 562.00 | 562.00 | 562.00 | 568.00 | 23,233 |
| 2021-11-17 | 571.00 | 571.00 | 567.00 | 567.00 | 37,474 |
| 2021-11-16 | 571.00 | 571.00 | 571.00 | 571.00 | 10,227 |
| 2021-11-15 | 566.00 | 566.00 | 566.00 | 571.00 | 8,457 |
| 2021-11-12 | 571.00 | 571.00 | 570.00 | 570.00 | 5,234 |
| 2021-11-11 | 567.00 | 571.00 | 567.00 | 571.00 | 14,881 |
| 2021-11-10 | 566.00 | 566.00 | 564.00 | 567.00 | 33,918 |
| 2021-11-09 | 570.00 | 570.00 | 566.00 | 568.00 | 10,956 |
| 2021-11-08 | 566.00 | 572.00 | 566.00 | 572.00 | 13,549 |
| 2021-11-05 | 574.00 | 582.00 | 566.00 | 566.00 | 7,959 |
| 2021-11-04 | 566.00 | 566.00 | 566.00 | 571.00 | 15,888 |
| 2021-11-03 | 560.00 | 560.00 | 560.00 | 560.00 | 5,338 |
| 2021-11-02 | 560.00 | 562.00 | 560.00 | 562.00 | 11,819 |
| 2021-11-01 | 554.00 | 554.00 | 554.00 | 563.00 | 12,766 |
| 2021-10-29 | 552.00 | 554.00 | 552.00 | 551.00 | 16,236 |
| 2021-10-28 | 548.00 | 550.00 | 548.00 | 549.00 | 130,351 |
| 2021-10-27 | 550.00 | 550.00 | 550.00 | 552.00 | 47,946 |
| 2021-10-26 | 546.00 | 552.00 | 546.00 | 552.00 | 17,761 |
| 2021-10-25 | 558.00 | 558.00 | 540.00 | 540.00 | 71,892 |
| 2021-10-22 | 556.00 | 556.00 | 548.00 | 548.00 | 26,909 |
| 2021-10-21 | 565.00 | 565.00 | 563.00 | 563.00 | 21,784 |
| 2021-10-20 | 572.00 | 572.00 | 565.00 | 565.00 | 26,685 |
| 2021-10-19 | 567.00 | 572.00 | 567.00 | 572.00 | 20,552 |
| 2021-10-18 | 568.00 | 568.00 | 566.00 | 567.00 | 22,352 |
| 2021-10-15 | 566.00 | 566.00 | 566.00 | 566.00 | 17,892 |
| 2021-10-14 | 570.00 | 570.00 | 560.00 | 560.00 | 17,257 |
| 2021-10-13 | 564.00 | 564.00 | 560.00 | 560.00 | 30,546 |
| 2021-10-12 | 572.00 | 572.00 | 570.00 | 567.00 | 1,984 |
| 2021-10-11 | 568.00 | 568.00 | 562.00 | 566.00 | 12,057 |
| 2021-10-08 | 582.00 | 582.00 | 582.00 | 582.00 | 4,593 |
| 2021-10-07 | 568.00 | 568.00 | 566.00 | 569.00 | 6,334 |
| 2021-10-06 | 562.00 | 562.00 | 560.00 | 562.00 | 33,650 |
| 2021-10-05 | 562.00 | 562.00 | 562.00 | 572.00 | 11,589 |
| 2021-10-04 | 572.00 | 572.00 | 560.00 | 560.00 | 5,588 |
| 2021-10-01 | 584.00 | 584.00 | 576.00 | 576.00 | 2,850 |
| 2021-09-30 | 584.00 | 584.00 | 584.00 | 584.00 | 6,106 |
| 2021-09-29 | 600.00 | 600.00 | 600.00 | 600.00 | 3,792 |
| 2021-09-28 | 590.00 | 590.00 | 588.00 | 590.00 | 1,968 |
| 2021-09-27 | 587.00 | 598.00 | 587.00 | 598.00 | 19,854 |
| 2021-09-24 | 592.00 | 592.00 | 586.00 | 587.00 | 9,889 |
| 2021-09-23 | 596.00 | 596.00 | 588.00 | 591.00 | 18,454 |
| 2021-09-22 | 596.00 | 596.00 | 596.00 | 597.00 | 12,999 |
| 2021-09-21 | 600.00 | 604.00 | 584.00 | 588.00 | 19,004 |
| 2021-09-20 | 598.00 | 598.00 | 598.00 | 598.00 | 11,625 |
| 2021-09-17 | 598.00 | 598.00 | 586.00 | 586.00 | 8,894 |
| 2021-09-16 | 598.00 | 606.00 | 598.00 | 603.00 | 32,574 |
| 2021-09-15 | 601.00 | 601.00 | 591.00 | 591.00 | 4,881 |
| 2021-09-14 | 600.00 | 600.00 | 600.00 | 601.00 | 10,661 |
| 2021-09-13 | 604.00 | 604.00 | 600.00 | 600.00 | 14,836 |
| 2021-09-10 | 596.00 | 599.00 | 596.00 | 599.00 | 1,988 |
| 2021-09-09 | 595.00 | 596.00 | 595.00 | 596.00 | 8,424 |
| 2021-09-08 | 598.00 | 600.00 | 588.00 | 595.00 | 69,229 |
| 2021-09-07 | 596.00 | 596.00 | 596.00 | 596.00 | 20,250 |
| 2021-09-06 | 590.00 | 594.00 | 578.00 | 578.00 | 48,079 |
| 2021-09-03 | 590.00 | 590.00 | 582.00 | 582.00 | 20,387 |
| 2021-09-02 | 598.00 | 598.00 | 582.00 | 582.00 | 35,169 |
| 2021-09-01 | 588.00 | 594.00 | 588.00 | 593.00 | 22,777 |
| 2021-08-31 | 586.00 | 586.00 | 576.00 | 586.00 | 22,862 |
| 2021-08-30 | 586.00 | 586.00 | 586.00 | 586.00 | 0 |
| 2021-08-27 | 584.00 | 584.00 | 584.00 | 586.00 | 18,638 |
| 2021-08-26 | 582.00 | 582.00 | 582.00 | 579.00 | 41,767 |
| 2021-08-25 | 574.00 | 578.00 | 574.00 | 578.00 | 50,137 |
| 2021-08-24 | 579.00 | 579.00 | 576.00 | 576.00 | 6,987 |
| 2021-08-23 | 576.00 | 579.00 | 576.00 | 579.00 | 15,508 |
| 2021-08-20 | 570.00 | 576.00 | 570.00 | 576.00 | 3,896 |
| 2021-08-19 | 580.00 | 580.00 | 570.00 | 570.00 | 11,724 |
| 2021-08-18 | 580.00 | 580.00 | 578.00 | 578.00 | 4,990 |
| 2021-08-17 | 580.00 | 590.00 | 578.00 | 578.00 | 7,992 |
| 2021-08-16 | 598.00 | 598.00 | 598.00 | 583.00 | 28,720 |
| 2021-08-13 | 594.00 | 594.00 | 594.00 | 594.00 | 4,382 |
| 2021-08-12 | 598.00 | 598.00 | 598.00 | 598.00 | 11,886 |
| 2021-08-11 | 588.00 | 588.00 | 588.00 | 586.00 | 22,122 |
| 2021-08-10 | 588.00 | 590.00 | 588.00 | 589.00 | 14,602 |
| 2021-08-09 | 580.00 | 588.00 | 576.00 | 588.00 | 61,347 |
| 2021-08-06 | 576.00 | 578.00 | 566.00 | 566.00 | 11,073 |
| 2021-08-05 | 584.00 | 584.00 | 578.00 | 578.00 | 30,344 |
| 2021-08-04 | 582.00 | 582.00 | 582.00 | 589.00 | 7,649 |
| 2021-08-03 | 588.00 | 588.00 | 576.00 | 580.00 | 30,699 |
| 2021-08-02 | 568.00 | 590.00 | 568.00 | 588.00 | 122,546 |
| 2021-07-30 | 566.00 | 574.00 | 566.00 | 574.00 | 20,774 |
| 2021-07-29 | 554.00 | 554.00 | 554.00 | 554.00 | 25,475 |
| 2021-07-28 | 561.00 | 563.00 | 561.00 | 563.00 | 19,227 |
| 2021-07-27 | 566.00 | 570.00 | 556.00 | 561.00 | 13,661 |
| 2021-07-26 | 555.00 | 558.00 | 555.00 | 558.00 | 7,288 |
| 2021-07-23 | 550.00 | 550.00 | 550.00 | 555.00 | 4,746 |
| 2021-07-22 | 546.00 | 558.00 | 544.00 | 552.00 | 26,637 |
| 2021-07-21 | 548.00 | 548.00 | 544.00 | 548.00 | 35,584 |
| 2021-07-20 | 536.00 | 548.00 | 534.00 | 548.00 | 15,095 |
| 2021-07-19 | 540.00 | 540.00 | 540.00 | 540.00 | 26,577 |
| 2021-07-16 | 546.00 | 546.00 | 546.00 | 554.00 | 3,829 |
| 2021-07-15 | 558.00 | 560.00 | 558.00 | 553.00 | 4,076 |
| 2021-07-14 | 560.00 | 564.00 | 560.00 | 562.00 | 15,809 |
| 2021-07-13 | 568.00 | 568.00 | 556.00 | 556.00 | 19,874 |
| 2021-07-12 | 572.00 | 572.00 | 570.00 | 570.00 | 7,746 |
| 2021-07-09 | 562.00 | 572.00 | 562.00 | 572.00 | 4,523 |
| 2021-07-08 | 570.00 | 570.00 | 562.00 | 562.00 | 8,131 |
| 2021-07-07 | 570.00 | 570.00 | 570.00 | 570.00 | 1,011 |
| 2021-07-06 | 566.00 | 572.00 | 560.00 | 572.00 | 44,249 |
| 2021-07-05 | 552.00 | 552.00 | 552.00 | 562.00 | 29,715 |
| 2021-07-02 | 560.00 | 560.00 | 560.00 | 560.00 | 2,210 |
| 2021-07-01 | 550.00 | 550.00 | 550.00 | 560.00 | 7,135 |
| 2021-06-30 | 556.00 | 556.00 | 552.00 | 556.00 | 35,372 |
| 2021-06-29 | 556.00 | 556.00 | 556.00 | 561.00 | 33,381 |
| 2021-06-28 | 568.00 | 568.00 | 562.00 | 562.00 | 7,928 |
| 2021-06-25 | 556.00 | 568.00 | 554.00 | 568.00 | 23,087 |
| 2021-06-24 | 560.00 | 563.00 | 560.00 | 563.00 | 1,136 |
| 2021-06-23 | 556.00 | 556.00 | 556.00 | 560.00 | 23,490 |
| 2021-06-22 | 556.00 | 556.00 | 556.00 | 560.00 | 52,659 |
| 2021-06-21 | 548.00 | 556.00 | 548.00 | 556.00 | 29,044 |
| 2021-06-18 | 548.00 | 564.00 | 548.00 | 564.00 | 18,274 |
| 2021-06-17 | 552.00 | 554.00 | 552.00 | 559.00 | 126,911 |
| 2021-06-16 | 560.00 | 560.00 | 554.00 | 559.00 | 17,626 |
| 2021-06-15 | 560.00 | 560.00 | 554.00 | 559.00 | 2,461 |
| 2021-06-14 | 558.00 | 558.00 | 558.00 | 558.00 | 2,538 |
| 2021-06-11 | 560.00 | 560.00 | 552.00 | 560.00 | 7,435 |
| 2021-06-10 | 566.00 | 566.00 | 566.00 | 566.00 | 2,624 |
| 2021-06-09 | 561.00 | 561.00 | 561.00 | 561.00 | 8,248 |
| 2021-06-08 | 556.00 | 556.00 | 556.00 | 561.00 | 13,911 |
| 2021-06-07 | 556.00 | 558.00 | 556.00 | 556.00 | 15,676 |
| 2021-06-04 | 566.00 | 566.00 | 566.00 | 563.00 | 2,604 |
| 2021-06-03 | 558.00 | 558.00 | 554.00 | 562.00 | 20,924 |
| 2021-06-02 | 556.00 | 562.00 | 556.00 | 563.00 | 18,226 |
| 2021-06-01 | 570.00 | 570.00 | 562.00 | 566.00 | 8,155 |
| 2021-05-28 | 554.00 | 564.00 | 554.00 | 564.00 | 25,621 |
| 2021-05-27 | 568.00 | 568.00 | 560.00 | 560.00 | 5,587 |
| 2021-05-26 | 566.00 | 566.00 | 560.00 | 560.00 | 15,622 |
| 2021-05-25 | 560.00 | 560.00 | 558.00 | 558.00 | 30,626 |
| 2021-05-24 | 552.00 | 556.00 | 552.00 | 560.00 | 13,405 |
| 2021-05-21 | 566.00 | 566.00 | 558.00 | 562.00 | 11,370 |
| 2021-05-20 | 560.00 | 566.00 | 560.00 | 566.00 | 8,437 |
| 2021-05-19 | 568.00 | 568.00 | 560.00 | 560.00 | 6,981 |
| 2021-05-18 | 562.00 | 562.00 | 562.00 | 568.00 | 4,701 |
| 2021-05-17 | 567.00 | 570.00 | 567.00 | 570.00 | 4,432 |
| 2021-05-14 | 554.00 | 567.00 | 554.00 | 567.00 | 8,912 |
| 2021-05-13 | 554.00 | 554.00 | 554.00 | 554.00 | 9,990 |
| 2021-05-12 | 564.00 | 568.00 | 554.00 | 554.00 | 14,182 |
| 2021-05-11 | 562.00 | 562.00 | 562.00 | 562.00 | 1,894 |
| 2021-05-10 | 568.00 | 574.00 | 568.00 | 570.00 | 15,346 |
| 2021-05-07 | 570.00 | 572.00 | 570.00 | 572.00 | 13,344 |
| 2021-05-06 | 573.00 | 573.00 | 570.00 | 570.00 | 5,832 |
| 2021-05-05 | 578.00 | 578.00 | 573.00 | 573.00 | 12,155 |
| 2021-05-04 | 560.00 | 560.00 | 560.00 | 578.00 | 17,426 |
| 2021-04-30 | 570.00 | 574.00 | 564.00 | 570.00 | 24,248 |
| 2021-04-29 | 570.00 | 580.00 | 570.00 | 580.00 | 25,598 |
| 2021-04-28 | 574.00 | 574.00 | 570.00 | 570.00 | 23,031 |
| 2021-04-27 | 574.00 | 574.00 | 574.00 | 574.00 | 9,961 |
| 2021-04-26 | 575.00 | 575.00 | 574.00 | 574.00 | 26,523 |
| 2021-04-23 | 568.00 | 568.00 | 568.00 | 575.00 | 9,699 |
| 2021-04-22 | 568.00 | 572.00 | 568.00 | 578.00 | 19,913 |
| 2021-04-21 | 582.00 | 582.00 | 572.00 | 573.00 | 15,084 |
| 2021-04-20 | 588.00 | 592.00 | 588.00 | 584.00 | 129,405 |
| 2021-04-19 | 576.00 | 576.00 | 574.00 | 578.00 | 21,167 |
| 2021-04-16 | 580.00 | 580.00 | 580.00 | 580.00 | 11,626 |
| 2021-04-15 | 554.00 | 572.00 | 554.00 | 572.00 | 17,475 |
| 2021-04-14 | 562.00 | 562.00 | 555.00 | 555.00 | 24,072 |
| 2021-04-13 | 562.00 | 562.00 | 562.00 | 562.00 | 25,051 |
| 2021-04-12 | 552.00 | 552.00 | 552.00 | 552.00 | 22,005 |
| 2021-04-09 | 562.00 | 562.00 | 562.00 | 562.00 | 22,758 |
| 2021-04-08 | 556.00 | 556.00 | 556.00 | 556.00 | 8,836 |
| 2021-04-07 | 548.00 | 552.00 | 548.00 | 552.00 | 26,522 |
| 2021-04-06 | 548.00 | 548.00 | 548.00 | 544.00 | 14,963 |
| 2021-04-01 | 542.00 | 542.00 | 537.00 | 537.00 | 6,929 |
| 2021-03-31 | 542.00 | 542.00 | 542.00 | 542.00 | 11,814 |
| 2021-03-30 | 540.00 | 540.00 | 534.00 | 538.00 | 12,192 |
| 2021-03-29 | 535.00 | 538.00 | 535.00 | 538.00 | 20,324 |
| 2021-03-26 | 530.00 | 535.00 | 530.00 | 535.00 | 13,827 |
| 2021-03-25 | 536.00 | 536.00 | 530.00 | 530.00 | 28,736 |
| 2021-03-24 | 534.00 | 536.00 | 534.00 | 536.00 | 19,225 |
| 2021-03-23 | 526.00 | 526.00 | 526.00 | 526.00 | 7,159 |
| 2021-03-22 | 530.00 | 530.00 | 524.00 | 529.00 | 19,663 |
| 2021-03-19 | 544.00 | 544.00 | 544.00 | 544.00 | 13,407 |
| 2021-03-18 | 534.00 | 534.00 | 528.00 | 532.00 | 27,772 |
| 2021-03-17 | 530.00 | 534.00 | 524.00 | 534.00 | 27,569 |
| 2021-03-16 | 530.00 | 538.00 | 520.00 | 534.00 | 31,082 |
| 2021-03-15 | 532.00 | 536.00 | 522.00 | 529.00 | 56,046 |
| 2021-03-12 | 522.00 | 534.00 | 520.00 | 534.00 | 58,615 |
| 2021-03-11 | 510.00 | 526.00 | 510.00 | 526.00 | 17,830 |
| 2021-03-10 | 518.00 | 518.00 | 516.00 | 522.00 | 33,396 |
| 2021-03-09 | 519.00 | 521.00 | 519.00 | 521.00 | 15,736 |
| 2021-03-08 | 522.00 | 522.00 | 510.00 | 519.00 | 34,443 |
| 2021-03-05 | 524.00 | 524.00 | 508.00 | 514.00 | 24,170 |
| 2021-03-04 | 516.00 | 524.00 | 516.00 | 519.00 | 53,483 |
| 2021-03-03 | 520.00 | 524.00 | 516.00 | 524.00 | 33,598 |
| 2021-03-02 | 528.00 | 528.00 | 528.00 | 528.00 | 71,658 |
| 2021-03-01 | 518.00 | 518.00 | 518.00 | 513.00 | 32,473 |
| 2021-02-26 | 504.00 | 504.00 | 500.00 | 507.00 | 8,565 |
| 2021-02-25 | 514.00 | 514.00 | 514.00 | 518.00 | 26,237 |
| 2021-02-24 | 515.00 | 515.00 | 514.00 | 514.00 | 11,613 |
| 2021-02-23 | 516.00 | 518.00 | 510.00 | 515.00 | 22,275 |
| 2021-02-22 | 514.00 | 515.00 | 514.00 | 515.00 | 21,675 |
| 2021-02-19 | 516.00 | 516.00 | 514.00 | 514.00 | 33,006 |
| 2021-02-18 | 531.00 | 531.00 | 521.00 | 521.00 | 7,419 |
| 2021-02-17 | 526.00 | 526.00 | 524.00 | 531.00 | 28,605 |
| 2021-02-16 | 532.00 | 542.00 | 528.00 | 542.00 | 30,015 |
| 2021-02-15 | 518.00 | 518.00 | 518.00 | 540.00 | 60,682 |
| 2021-02-12 | 528.00 | 540.00 | 528.00 | 540.00 | 25,391 |
| 2021-02-11 | 531.00 | 532.00 | 531.00 | 532.00 | 10,953 |
| 2021-02-10 | 535.00 | 535.00 | 531.00 | 531.00 | 18,901 |
| 2021-02-09 | 538.00 | 538.00 | 536.00 | 535.00 | 32,815 |
| 2021-02-08 | 536.00 | 546.00 | 534.00 | 534.00 | 56,376 |
| 2021-02-05 | 522.00 | 546.00 | 522.00 | 537.00 | 116,654 |
| 2021-02-04 | 524.00 | 524.00 | 524.00 | 525.00 | 12,886 |
| 2021-02-03 | 520.00 | 522.00 | 520.00 | 522.00 | 46,460 |
| 2021-02-02 | 517.00 | 517.00 | 517.00 | 517.00 | 13,251 |
| 2021-02-01 | 526.00 | 526.00 | 517.00 | 517.00 | 23,268 |
| 2021-01-29 | 524.00 | 526.00 | 524.00 | 526.00 | 4,559 |
| 2021-01-28 | 519.00 | 519.00 | 518.00 | 518.00 | 20,327 |
| 2021-01-27 | 524.00 | 524.00 | 524.00 | 519.00 | 18,758 |
| 2021-01-26 | 526.00 | 526.00 | 526.00 | 528.00 | 7,585 |
| 2021-01-25 | 524.00 | 524.00 | 524.00 | 526.00 | 13,910 |
| 2021-01-22 | 538.00 | 538.00 | 538.00 | 525.00 | 8,954 |
| 2021-01-21 | 526.00 | 526.00 | 522.00 | 522.00 | 117,684 |
| 2021-01-20 | 534.00 | 534.00 | 534.00 | 534.00 | 27,740 |
| 2021-01-19 | 524.00 | 524.00 | 522.00 | 520.00 | 9,764 |
| 2021-01-18 | 520.00 | 523.00 | 520.00 | 523.00 | 15,253 |
| 2021-01-15 | 522.00 | 524.00 | 518.00 | 520.00 | 89,348 |
| 2021-01-14 | 533.00 | 533.00 | 523.00 | 523.00 | 8,678 |
| 2021-01-13 | 536.00 | 536.00 | 533.00 | 533.00 | 19,246 |
| 2021-01-12 | 542.00 | 542.00 | 542.00 | 536.00 | 27,102 |
| 2021-01-11 | 536.00 | 536.00 | 516.00 | 536.00 | 19,806 |
| 2021-01-08 | 542.00 | 542.00 | 542.00 | 536.00 | 39,408 |
| 2021-01-07 | 552.00 | 552.00 | 532.00 | 533.00 | 23,379 |
| 2021-01-06 | 528.00 | 540.00 | 528.00 | 540.00 | 62,138 |
| 2021-01-05 | 522.00 | 524.00 | 518.00 | 528.00 | 33,590 |
| 2021-01-04 | 550.00 | 552.00 | 532.00 | 526.00 | 44,339 |
| 2020-12-31 | 520.00 | 520.00 | 514.00 | 519.00 | 24,921 |
| 2020-12-30 | 525.00 | 525.00 | 522.00 | 522.00 | 12,333 |
| 2020-12-29 | 530.00 | 562.00 | 530.00 | 525.00 | 42,094 |
| 2020-12-24 | 508.00 | 508.00 | 508.00 | 515.00 | 30,647 |
| 2020-12-23 | 498.00 | 504.00 | 498.00 | 504.00 | 14,988 |
| 2020-12-22 | 498.00 | 498.00 | 498.00 | 498.00 | 7,453 |
| 2020-12-21 | 489.00 | 498.00 | 489.00 | 498.00 | 55,417 |
| 2020-12-18 | 502.00 | 512.00 | 494.00 | 494.00 | 40,952 |
| 2020-12-17 | 510.00 | 510.00 | 510.00 | 510.00 | 14,016 |
| 2020-12-16 | 508.00 | 508.00 | 508.00 | 510.00 | 728,232 |
| 2020-12-15 | 508.00 | 508.00 | 504.00 | 509.00 | 156,198 |
| 2020-12-14 | 502.00 | 502.00 | 502.00 | 502.00 | 20,305 |
| 2020-12-11 | 495.00 | 495.00 | 492.00 | 492.00 | 42,925 |
| 2020-12-10 | 490.00 | 495.00 | 490.00 | 495.00 | 15,339 |
| 2020-12-09 | 490.00 | 490.00 | 490.00 | 490.00 | 25,116 |
| 2020-12-08 | 504.00 | 504.00 | 499.00 | 504.00 | 29,315 |
| 2020-12-07 | 512.00 | 512.00 | 504.00 | 511.00 | 18,829 |
| 2020-12-04 | 515.00 | 515.00 | 515.00 | 515.00 | 26,530 |
| 2020-12-03 | 515.00 | 515.00 | 515.00 | 515.00 | 16,514 |
| 2020-12-02 | 512.00 | 512.00 | 510.00 | 515.00 | 8,550 |
| 2020-12-01 | 530.00 | 530.00 | 530.00 | 530.00 | 11,414 |
| 2020-11-30 | 530.00 | 530.00 | 505.00 | 505.00 | 27,730 |
| 2020-11-27 | 520.00 | 530.00 | 498.00 | 530.00 | 28,916 |
| 2020-11-26 | 538.00 | 538.00 | 530.00 | 530.00 | 16,865 |
| 2020-11-25 | 538.00 | 548.00 | 530.00 | 538.00 | 23,329 |
| 2020-11-24 | 528.00 | 532.00 | 528.00 | 532.00 | 8,647 |
| 2020-11-23 | 528.00 | 528.00 | 528.00 | 528.00 | 31,404 |
| 2020-11-20 | 522.00 | 528.00 | 522.00 | 528.00 | 38,634 |
| 2020-11-19 | 520.00 | 524.00 | 520.00 | 522.00 | 15,035 |
| 2020-11-18 | 502.00 | 515.00 | 502.00 | 515.00 | 44,741 |
| 2020-11-17 | 506.00 | 506.00 | 491.00 | 502.00 | 70,157 |
| 2020-11-16 | 506.00 | 506.00 | 506.00 | 506.00 | 38,345 |
| 2020-11-13 | 490.00 | 496.00 | 490.00 | 496.00 | 33,705 |
| 2020-11-12 | 482.00 | 486.50 | 482.00 | 486.50 | 32,806 |
| 2020-11-11 | 484.00 | 484.00 | 482.00 | 482.00 | 11,674 |
| 2020-11-10 | 484.00 | 484.00 | 484.00 | 484.00 | 18,360 |
| 2020-11-09 | 458.00 | 482.00 | 453.00 | 474.00 | 90,560 |
| 2020-11-06 | 455.00 | 455.00 | 455.00 | 454.50 | 8,265 |
| 2020-11-05 | 464.00 | 464.00 | 464.00 | 464.00 | 48,869 |
| 2020-11-04 | 444.00 | 444.00 | 444.00 | 449.00 | 20,571 |
| 2020-11-03 | 472.00 | 472.00 | 472.00 | 472.00 | 13,746 |
| 2020-11-02 | 453.00 | 453.00 | 451.00 | 451.00 | 112,546 |
| 2020-10-30 | 457.00 | 457.00 | 449.00 | 453.00 | 14,482 |
| 2020-10-29 | 460.50 | 460.50 | 457.50 | 457.50 | 6,800 |
| 2020-10-28 | 482.00 | 482.00 | 460.50 | 460.50 | 12,425 |
| 2020-10-27 | 458.00 | 482.00 | 455.00 | 482.00 | 49,221 |
| 2020-10-26 | 457.00 | 457.00 | 457.00 | 450.50 | 23,156 |
| 2020-10-23 | 442.50 | 451.00 | 442.50 | 451.00 | 13,141 |
| 2020-10-22 | 442.50 | 442.50 | 442.50 | 442.50 | 2,861 |
| 2020-10-21 | 447.00 | 447.00 | 446.00 | 442.50 | 20,217 |
| 2020-10-20 | 445.00 | 445.00 | 445.00 | 445.00 | 7,002 |
| 2020-10-16 | 432.00 | 447.00 | 432.00 | 445.00 | 119,672 |
| 2020-10-15 | 438.00 | 438.00 | 431.00 | 437.00 | 2,900 |
| 2020-10-14 | 447.00 | 447.00 | 445.00 | 444.50 | 50,426 |
| 2020-10-13 | 446.00 | 446.00 | 446.00 | 453.50 | 4,225 |
| 2020-10-12 | 449.00 | 449.00 | 446.00 | 446.00 | 13,485 |
| 2020-10-09 | 451.00 | 451.00 | 451.00 | 454.00 | 13,274 |
| 2020-10-08 | 450.50 | 452.50 | 450.50 | 452.50 | 10,605 |
| 2020-10-07 | 452.00 | 452.00 | 450.50 | 450.50 | 3,280 |
| 2020-10-06 | 446.00 | 452.00 | 446.00 | 452.00 | 1,266 |
| 2020-10-05 | 446.00 | 446.00 | 445.00 | 446.00 | 8,905 |
| 2020-10-02 | 442.00 | 445.00 | 442.00 | 447.50 | 30,582 |
| 2020-10-01 | 442.00 | 444.00 | 442.00 | 444.00 | 7,963 |
| 2020-09-30 | 440.00 | 440.00 | 439.00 | 442.00 | 9,597 |
| 2020-09-29 | 431.00 | 431.00 | 430.00 | 435.50 | 38,607 |
| 2020-09-28 | 422.00 | 426.50 | 422.00 | 426.50 | 3,720 |
| 2020-09-25 | 425.00 | 425.00 | 425.00 | 422.00 | 10,127 |
| 2020-09-24 | 423.00 | 437.00 | 423.00 | 429.00 | 18,026 |
| 2020-09-23 | 436.00 | 436.00 | 434.50 | 434.50 | 9,409 |
| 2020-09-22 | 431.00 | 431.00 | 430.00 | 436.00 | 21,578 |
| 2020-09-21 | 452.00 | 452.00 | 429.00 | 448.00 | 4,076 |
| 2020-09-18 | 443.00 | 462.00 | 439.00 | 462.00 | 82,444 |
| 2020-09-17 | 436.00 | 438.00 | 412.00 | 437.00 | 20,996 |
| 2020-09-16 | 440.00 | 446.00 | 440.00 | 446.00 | 8,004 |
| 2020-09-15 | 433.00 | 433.00 | 433.00 | 440.00 | 8,195 |
| 2020-09-14 | 429.50 | 430.00 | 429.50 | 430.00 | 4,406 |
| 2020-09-11 | 417.00 | 417.00 | 416.00 | 429.50 | 7,859 |
| 2020-09-10 | 444.50 | 444.50 | 444.50 | 444.50 | 7,630 |
| 2020-09-09 | 444.00 | 444.00 | 444.00 | 444.50 | 7,894 |
| 2020-09-08 | 420.00 | 440.00 | 420.00 | 442.50 | 74,777 |
| 2020-09-07 | 426.00 | 426.00 | 415.00 | 406.50 | 72,595 |
| 2020-09-04 | 425.00 | 425.00 | 425.00 | 429.00 | 23,632 |
| 2020-09-03 | 431.00 | 431.00 | 428.00 | 427.00 | 24,652 |
| 2020-09-02 | 431.00 | 445.00 | 431.00 | 435.00 | 10,796 |
| 2020-09-01 | 455.00 | 455.00 | 442.00 | 434.00 | 509,424 |
| 2020-08-28 | 428.00 | 448.00 | 428.00 | 433.00 | 3,340 |
| 2020-08-27 | 454.00 | 454.00 | 428.00 | 429.50 | 22,749 |
| 2020-08-26 | 439.00 | 454.00 | 429.00 | 434.00 | 16,017 |
| 2020-08-25 | 435.00 | 435.00 | 431.00 | 433.50 | 39,269 |
| 2020-08-24 | 441.00 | 453.00 | 440.00 | 446.00 | 27,839 |
| 2020-08-21 | 444.50 | 444.50 | 441.00 | 441.00 | 17,685 |
| 2020-08-20 | 446.50 | 446.50 | 444.50 | 444.50 | 1,041 |
| 2020-08-19 | 450.00 | 450.00 | 450.00 | 446.50 | 6,639 |
| 2020-08-18 | 465.00 | 465.00 | 446.00 | 445.50 | 10,570 |
| 2020-08-17 | 455.50 | 456.00 | 455.50 | 456.00 | 16,658 |
| 2020-08-14 | 442.00 | 442.00 | 442.00 | 455.50 | 5,562 |
| 2020-08-13 | 455.50 | 455.50 | 454.50 | 454.50 | 5,228 |
| 2020-08-12 | 438.00 | 451.00 | 438.00 | 455.50 | 8,676 |
| 2020-08-11 | 442.50 | 444.00 | 442.50 | 444.00 | 4,553 |
| 2020-08-10 | 446.00 | 446.00 | 442.50 | 442.50 | 9,653 |
| 2020-08-07 | 452.00 | 452.00 | 452.00 | 446.00 | 8,444 |
| 2020-08-06 | 441.00 | 449.00 | 441.00 | 451.00 | 23,667 |
| 2020-08-05 | 433.00 | 449.00 | 433.00 | 444.50 | 34,586 |
| 2020-08-04 | 428.00 | 428.00 | 413.00 | 427.00 | 13,789 |
| 2020-08-03 | 432.00 | 432.00 | 431.00 | 432.00 | 8,783 |
| 2020-07-31 | 416.00 | 430.00 | 414.00 | 432.00 | 48,237 |
| 2020-07-30 | 421.00 | 428.00 | 419.00 | 424.00 | 93,545 |
| 2020-07-29 | 419.00 | 419.00 | 417.00 | 424.00 | 8,971 |
| 2020-07-28 | 436.00 | 436.00 | 422.00 | 422.00 | 10,518 |
| 2020-07-27 | 424.00 | 425.00 | 407.00 | 418.50 | 36,732 |
| 2020-07-24 | 423.00 | 423.00 | 416.00 | 420.50 | 19,793 |
| 2020-07-23 | 420.00 | 420.00 | 420.00 | 426.00 | 10,185 |
| 2020-07-22 | 418.00 | 426.00 | 413.00 | 429.50 | 91,146 |
| 2020-07-21 | 419.00 | 419.00 | 418.00 | 426.00 | 4,754 |
| 2020-07-20 | 415.00 | 415.00 | 415.00 | 415.00 | 14,985 |
| 2020-07-17 | 418.00 | 418.00 | 415.00 | 415.00 | 14,241 |
| 2020-07-16 | 409.00 | 418.00 | 409.00 | 420.00 | 16,917 |
| 2020-07-15 | 410.50 | 413.00 | 410.50 | 413.00 | 22,342 |
| 2020-07-14 | 416.00 | 416.00 | 406.00 | 410.50 | 23,172 |
| 2020-07-13 | 400.00 | 420.00 | 389.00 | 422.50 | 110,428 |
| 2020-07-10 | 413.00 | 419.00 | 413.00 | 419.50 | 75,416 |
| 2020-07-09 | 403.00 | 403.00 | 402.00 | 401.50 | 29,241 |
| 2020-07-08 | 412.00 | 412.00 | 401.00 | 407.00 | 54,099 |
| 2020-07-07 | 428.00 | 428.00 | 416.00 | 416.00 | 11,513 |
| 2020-07-06 | 426.00 | 428.00 | 420.00 | 421.50 | 22,267 |
| 2020-07-03 | 418.00 | 418.00 | 418.00 | 418.00 | 12,494 |
| 2020-07-02 | 419.00 | 419.00 | 419.00 | 418.00 | 15,699 |
| 2020-07-01 | 415.00 | 419.00 | 415.00 | 418.00 | 35,267 |
| 2020-06-30 | 411.00 | 411.00 | 397.00 | 416.50 | 20,829 |
| 2020-06-29 | 400.00 | 409.00 | 396.00 | 409.00 | 35,559 |
| 2020-06-26 | 424.00 | 424.00 | 423.00 | 422.00 | 10,967 |
| 2020-06-25 | 430.00 | 430.00 | 418.00 | 428.50 | 39,817 |
| 2020-06-24 | 430.00 | 431.00 | 428.00 | 433.00 | 33,424 |
| 2020-06-23 | 423.00 | 429.00 | 423.00 | 433.00 | 20,508 |
| 2020-06-22 | 419.00 | 420.00 | 419.00 | 424.00 | 32,769 |
| 2020-06-19 | 415.50 | 415.50 | 415.50 | 415.50 | 25,587 |
| 2020-06-18 | 418.50 | 418.50 | 415.50 | 415.50 | 7,641 |
| 2020-06-17 | 416.50 | 416.50 | 416.50 | 416.50 | 17,434 |
| 2020-06-16 | 415.00 | 415.00 | 414.00 | 416.50 | 31,678 |
| 2020-06-15 | 404.00 | 404.00 | 404.00 | 408.50 | 13,841 |
| 2020-06-12 | 413.00 | 413.00 | 408.00 | 414.00 | 34,390 |
| 2020-06-11 | 418.00 | 418.00 | 418.00 | 418.00 | 17,058 |
| 2020-06-10 | 431.00 | 431.00 | 427.00 | 437.00 | 8,029 |
| 2020-06-09 | 439.50 | 439.50 | 435.50 | 435.50 | 10,345 |
| 2020-06-08 | 441.00 | 441.00 | 438.00 | 439.50 | 38,843 |
| 2020-06-05 | 436.00 | 443.00 | 436.00 | 437.50 | 18,249 |
| 2020-06-04 | 440.00 | 441.00 | 423.00 | 432.00 | 38,252 |
| 2020-06-03 | 434.00 | 434.00 | 429.00 | 425.50 | 46,539 |
| 2020-06-02 | 419.00 | 430.00 | 419.00 | 427.00 | 65,602 |
| 2020-05-29 | 413.00 | 418.00 | 413.00 | 418.50 | 14,503 |
| 2020-05-28 | 422.00 | 431.00 | 417.00 | 418.50 | 25,786 |
| 2020-05-27 | 419.00 | 419.00 | 412.00 | 416.50 | 48,886 |
| 2020-05-26 | 411.00 | 415.00 | 411.00 | 416.50 | 45,175 |
| 2020-05-22 | 398.00 | 398.00 | 398.00 | 403.50 | 21,366 |
| 2020-05-21 | 401.00 | 401.00 | 401.00 | 403.50 | 5,653 |
| 2020-05-20 | 400.00 | 406.00 | 400.00 | 399.00 | 13,210 |
| 2020-05-19 | 409.00 | 409.00 | 409.00 | 402.00 | 17,791 |
| 2020-05-18 | 391.00 | 401.00 | 391.00 | 401.00 | 36,535 |
| 2020-05-15 | 391.00 | 391.00 | 388.00 | 391.00 | 19,030 |
| 2020-05-14 | 394.00 | 397.00 | 391.00 | 393.50 | 11,662 |
| 2020-05-13 | 420.00 | 420.00 | 420.00 | 408.00 | 38,623 |
| 2020-05-12 | 420.00 | 420.00 | 411.00 | 411.00 | 19,493 |
| 2020-05-11 | 420.00 | 420.00 | 410.00 | 411.00 | 26,230 |
| 2020-05-07 | 414.00 | 420.00 | 410.00 | 414.00 | 48,157 |
| 2020-05-06 | 413.00 | 416.00 | 411.00 | 408.50 | 19,722 |
| 2020-05-05 | 397.00 | 398.00 | 397.00 | 405.50 | 48,018 |
| 2020-05-04 | 415.00 | 415.00 | 400.00 | 405.00 | 36,953 |
| 2020-05-01 | 426.00 | 426.00 | 422.00 | 412.00 | 21,821 |
| 2020-04-30 | 428.00 | 428.00 | 417.00 | 417.00 | 37,908 |
| 2020-04-29 | 420.00 | 428.00 | 420.00 | 417.00 | 52,546 |
| 2020-04-28 | 416.00 | 416.00 | 405.00 | 402.00 | 22,877 |
| 2020-04-27 | 412.00 | 412.00 | 403.00 | 402.00 | 36,959 |
| 2020-04-24 | 397.00 | 410.00 | 397.00 | 399.00 | 30,306 |
| 2020-04-23 | 401.00 | 401.00 | 401.00 | 393.00 | 25,789 |
| 2020-04-22 | 399.00 | 399.00 | 398.00 | 388.00 | 11,326 |
| 2020-04-21 | 396.00 | 396.00 | 388.00 | 388.00 | 47,134 |
| 2020-04-20 | 398.00 | 398.00 | 396.00 | 396.00 | 16,982 |
| 2020-04-17 | 390.50 | 398.00 | 390.50 | 398.00 | 58,720 |
| 2020-04-16 | 395.00 | 395.00 | 390.50 | 390.50 | 16,650 |
| 2020-04-15 | 406.00 | 406.00 | 395.00 | 390.50 | 43,421 |
| 2020-04-14 | 410.00 | 420.50 | 410.00 | 420.50 | 41,115 |
| 2020-04-09 | 410.00 | 430.00 | 410.00 | 420.50 | 13,816 |
| 2020-04-08 | 399.00 | 420.00 | 399.00 | 408.50 | 30,842 |
| 2020-04-07 | 391.00 | 395.00 | 391.00 | 382.50 | 78,887 |
| 2020-04-06 | 378.00 | 379.00 | 378.00 | 361.00 | 23,888 |
| 2020-04-03 | 361.00 | 361.00 | 361.00 | 361.00 | 13,175 |
| 2020-04-03 | 361.00 | 361.00 | 361.00 | 361.00 | 74,120 |
| 2020-04-02 | 371.00 | 361.00 | 361.00 | 361.00 | 7,122 |
| 2020-04-02 | 371.00 | 371.00 | 357.50 | 357.50 | 5,619 |
| 2020-04-01 | 353.00 | 371.00 | 353.00 | 371.00 | 65,329 |
| 2020-04-01 | 353.00 | 353.00 | 353.00 | 348.50 | 28,557 |
| 2020-03-31 | 339.00 | 349.00 | 339.00 | 332.50 | 37,170 |
| 2020-03-30 | 315.00 | 315.00 | 314.00 | 320.00 | 14,898 |
| 2020-03-27 | 328.00 | 328.00 | 328.00 | 330.00 | 18,745 |
| 2020-03-26 | 318.00 | 318.00 | 317.00 | 335.00 | 35,562 |
| 2020-03-25 | 328.00 | 343.00 | 327.00 | 308.00 | 67,188 |
| 2020-03-24 | 282.50 | 282.50 | 282.50 | 282.50 | 61,558 |
| 2020-03-23 | 282.00 | 282.00 | 264.00 | 298.50 | 36,266 |
| 2020-03-20 | 297.00 | 300.00 | 294.00 | 294.50 | 128,875 |
| 2020-03-19 | 304.00 | 304.00 | 282.00 | 311.50 | 33,563 |
| 2020-03-18 | 370.00 | 370.00 | 339.00 | 366.50 | 9,548 |
| 2020-03-17 | 381.00 | 381.00 | 371.00 | 386.50 | 7,482 |
| 2020-03-16 | 417.00 | 417.00 | 376.00 | 444.00 | 73,482 |
| 2020-03-13 | 438.50 | 438.50 | 438.50 | 438.50 | 20,473 |
| 2020-03-12 | 445.00 | 445.00 | 445.00 | 469.00 | 12,067 |
| 2020-03-11 | 480.00 | 480.00 | 480.00 | 484.00 | 13,238 |
| 2020-03-10 | 484.00 | 484.00 | 484.00 | 466.00 | 54,816 |
| 2020-03-09 | 500.00 | 500.00 | 456.00 | 512.00 | 39,040 |
| 2020-03-06 | 536.00 | 536.00 | 512.00 | 512.00 | 10,862 |
| 2020-03-05 | 516.00 | 516.00 | 516.00 | 527.00 | 23,304 |
| 2020-03-04 | 516.00 | 527.00 | 516.00 | 527.00 | 21,128 |
| 2020-03-03 | 532.00 | 532.00 | 522.00 | 514.00 | 17,641 |
| 2020-03-02 | 504.00 | 530.00 | 504.00 | 501.00 | 26,271 |
| 2020-02-28 | 502.00 | 512.00 | 476.00 | 532.00 | 100,136 |
| 2020-02-27 | 560.00 | 560.00 | 548.00 | 548.00 | 34,479 |
| 2020-02-26 | 554.00 | 554.00 | 554.00 | 554.00 | 18,140 |
| 2020-02-25 | 556.00 | 568.00 | 556.00 | 568.00 | 21,861 |
| 2020-02-24 | 560.00 | 560.00 | 558.00 | 586.00 | 67,530 |
| 2020-02-21 | 592.00 | 592.00 | 586.00 | 586.00 | 38,850 |
| 2020-02-20 | 596.00 | 596.00 | 592.00 | 592.00 | 4,047 |
| 2020-02-19 | 590.00 | 598.00 | 590.00 | 596.00 | 62,666 |
| 2020-02-18 | 572.00 | 586.00 | 570.00 | 587.00 | 66,987 |
| 2020-02-17 | 558.00 | 584.00 | 558.00 | 586.00 | 66,395 |
| 2020-02-14 | 564.00 | 566.00 | 564.00 | 566.00 | 33,302 |
| 2020-02-13 | 564.00 | 570.00 | 560.00 | 564.00 | 33,609 |
| 2020-02-12 | 572.00 | 572.00 | 566.00 | 566.00 | 13,781 |
| 2020-02-11 | 567.00 | 572.00 | 567.00 | 572.00 | 49,390 |
| 2020-02-10 | 564.00 | 574.00 | 562.00 | 567.00 | 28,697 |
| 2020-02-07 | 576.00 | 586.00 | 564.00 | 570.00 | 73,006 |
| 2020-02-06 | 580.00 | 580.00 | 580.00 | 582.00 | 18,953 |
| 2020-02-05 | 588.00 | 588.00 | 580.00 | 583.00 | 16,209 |
| 2020-02-04 | 573.00 | 583.00 | 573.00 | 583.00 | 49,057 |
| 2020-02-03 | 590.00 | 590.00 | 572.00 | 573.00 | 50,584 |
| 2020-01-31 | 576.00 | 576.00 | 576.00 | 576.00 | 20,003 |
| 2020-01-30 | 582.00 | 586.00 | 582.00 | 576.00 | 12,740 |
| 2020-01-29 | 578.00 | 582.00 | 578.00 | 575.00 | 12,709 |
| 2020-01-28 | 568.00 | 576.00 | 568.00 | 571.00 | 13,894 |
| 2020-01-27 | 556.00 | 572.00 | 556.00 | 561.00 | 34,328 |
| 2020-01-24 | 558.00 | 582.00 | 558.00 | 573.00 | 31,079 |
| 2020-01-23 | 544.00 | 576.00 | 542.00 | 565.00 | 66,409 |
| 2020-01-22 | 556.00 | 566.00 | 552.00 | 561.00 | 23,687 |
| 2020-01-21 | 562.00 | 562.00 | 540.00 | 551.00 | 36,507 |
| 2020-01-20 | 564.00 | 576.00 | 564.00 | 552.00 | 64,922 |
| 2020-01-17 | 566.00 | 574.00 | 566.00 | 568.00 | 42,899 |
| 2020-01-16 | 586.00 | 586.00 | 574.00 | 576.00 | 47,299 |
| 2020-01-15 | 580.00 | 588.00 | 564.00 | 582.00 | 13,388 |
| 2020-01-14 | 590.00 | 596.00 | 590.00 | 589.00 | 23,423 |
| 2020-01-13 | 578.00 | 598.00 | 578.00 | 590.00 | 7,712 |
| 2020-01-10 | 584.00 | 596.00 | 584.00 | 588.00 | 4,628 |
| 2020-01-09 | 580.00 | 586.00 | 580.00 | 585.00 | 8,836 |
| 2020-01-08 | 582.00 | 598.00 | 582.00 | 590.00 | 8,586 |
| 2020-01-07 | 596.00 | 600.00 | 580.00 | 579.00 | 37,748 |
| 2020-01-06 | 580.00 | 582.00 | 580.00 | 582.00 | 8,690 |
| 2020-01-03 | 594.00 | 594.00 | 586.00 | 580.00 | 22,321 |
| 2020-01-02 | 570.00 | 570.00 | 570.00 | 583.00 | 11,324 |
| 2019-12-31 | 572.00 | 572.00 | 572.00 | 582.00 | 6,821 |
| 2019-12-30 | 592.00 | 592.00 | 592.00 | 582.00 | 19,137 |
| 2019-12-27 | 592.00 | 594.00 | 592.00 | 587.00 | 28,969 |
| 2019-12-24 | 580.00 | 584.00 | 580.00 | 584.00 | 4,993 |
| 2019-12-23 | 580.00 | 580.00 | 580.00 | 572.00 | 31,720 |
| 2019-12-20 | 562.00 | 578.00 | 562.00 | 566.00 | 16,001 |
| 2019-12-19 | 570.00 | 574.00 | 570.00 | 571.00 | 8,992 |
| 2019-12-18 | 568.00 | 572.00 | 564.00 | 568.00 | 36,646 |
| 2019-12-17 | 568.00 | 580.00 | 568.00 | 573.00 | 61,868 |
| 2019-12-16 | 576.00 | 588.00 | 572.00 | 580.00 | 106,323 |
| 2019-12-13 | 580.00 | 590.00 | 552.00 | 540.00 | 59,337 |
| 2019-12-12 | 538.00 | 538.00 | 534.00 | 540.00 | 19,944 |
| 2019-12-11 | 540.00 | 542.00 | 528.00 | 535.00 | 22,614 |
| 2019-12-10 | 520.00 | 532.00 | 512.00 | 527.00 | 32,432 |
| 2019-12-09 | 512.00 | 526.00 | 512.00 | 522.00 | 28,830 |
| 2019-12-06 | 518.00 | 518.00 | 518.00 | 518.00 | 11,760 |
| 2019-12-05 | 515.00 | 515.00 | 515.00 | 515.00 | 9,035 |
| 2019-12-04 | 518.00 | 518.00 | 515.00 | 515.00 | 9,329 |
| 2019-12-03 | 518.00 | 518.00 | 518.00 | 518.00 | 4,448 |
| 2019-12-02 | 518.00 | 518.00 | 518.00 | 518.00 | 30,868 |
| 2019-11-29 | 518.00 | 518.00 | 518.00 | 518.00 | 22,654 |
| 2019-11-28 | 523.00 | 523.00 | 518.00 | 518.00 | 27,176 |
| 2019-11-27 | 522.00 | 532.00 | 514.00 | 523.00 | 22,106 |
| 2019-11-26 | 536.00 | 536.00 | 536.00 | 529.00 | 25,613 |
| 2019-11-25 | 520.00 | 520.00 | 518.00 | 518.00 | 20,043 |
| 2019-11-22 | 510.00 | 514.00 | 510.00 | 520.00 | 22,930 |
| 2019-11-21 | 506.00 | 506.00 | 506.00 | 510.00 | 36,085 |
| 2019-11-20 | 506.00 | 506.00 | 506.00 | 509.00 | 11,683 |
| 2019-11-19 | 514.00 | 514.00 | 504.00 | 509.00 | 8,063 |
| 2019-11-18 | 510.00 | 514.00 | 506.00 | 510.00 | 36,760 |
| 2019-11-15 | 518.00 | 518.00 | 502.00 | 506.00 | 12,627 |
| 2019-11-14 | 514.00 | 514.00 | 514.00 | 508.00 | 2,385 |
| 2019-11-13 | 520.00 | 520.00 | 504.00 | 508.00 | 4,805 |
| 2019-11-12 | 512.00 | 512.00 | 506.00 | 509.00 | 9,666 |
| 2019-11-11 | 504.00 | 504.00 | 500.00 | 504.00 | 27,562 |
| 2019-11-08 | 524.00 | 528.00 | 508.00 | 516.00 | 11,989 |
| 2019-11-07 | 510.00 | 510.00 | 510.00 | 513.00 | 9,632 |
| 2019-11-06 | 522.00 | 522.00 | 508.00 | 511.00 | 9,216 |
| 2019-11-05 | 520.00 | 520.00 | 508.00 | 511.00 | 17,353 |
| 2019-11-04 | 522.00 | 524.00 | 522.00 | 518.00 | 8,216 |
| 2019-11-01 | 526.00 | 526.00 | 518.00 | 517.00 | 6,936 |
| 2019-10-31 | 512.00 | 516.00 | 512.00 | 516.00 | 5,265 |
| 2019-10-30 | 512.00 | 512.00 | 512.00 | 521.00 | 2,335 |
| 2019-10-29 | 518.00 | 518.00 | 518.00 | 518.00 | 9,460 |
| 2019-10-28 | 519.00 | 519.00 | 518.00 | 518.00 | 14,006 |
| 2019-10-25 | 520.00 | 520.00 | 520.00 | 519.00 | 17,340 |
| 2019-10-24 | 528.00 | 528.00 | 523.00 | 523.00 | 17,608 |
| 2019-10-23 | 528.00 | 528.00 | 528.00 | 528.00 | 0 |
| 2019-10-22 | 530.00 | 530.00 | 528.00 | 528.00 | 3,289 |
| 2019-10-21 | 530.00 | 530.00 | 530.00 | 530.00 | 7,041 |
| 2019-10-18 | 532.00 | 534.00 | 520.00 | 532.00 | 31,277 |
| 2019-10-17 | 532.00 | 538.00 | 530.00 | 530.00 | 14,862 |
| 2019-10-16 | 518.00 | 520.00 | 518.00 | 527.00 | 24,414 |
| 2019-10-15 | 522.00 | 524.00 | 518.00 | 517.00 | 46,547 |
| 2019-10-14 | 514.00 | 524.00 | 510.00 | 517.00 | 19,422 |
| 2019-10-11 | 499.00 | 506.00 | 499.00 | 504.00 | 40,615 |
| 2019-10-10 | 500.00 | 500.00 | 491.00 | 491.00 | 2,670 |
| 2019-10-09 | 500.00 | 500.00 | 500.00 | 491.00 | 7,596 |
| 2019-10-08 | 500.00 | 500.00 | 500.00 | 493.00 | 2,374 |
| 2019-10-07 | 504.00 | 504.00 | 502.00 | 498.00 | 26,300 |
| 2019-10-04 | 512.00 | 512.00 | 512.00 | 508.00 | 11,593 |
| 2019-10-03 | 496.00 | 502.00 | 495.00 | 501.00 | 25,912 |
| 2019-10-02 | 499.00 | 499.00 | 496.00 | 502.00 | 13,566 |
| 2019-10-01 | 508.00 | 514.00 | 504.00 | 507.00 | 9,623 |
| 2019-09-30 | 516.00 | 516.00 | 511.00 | 511.00 | 9,539 |
| 2019-09-27 | 504.00 | 516.00 | 504.00 | 509.00 | 9,155 |
| 2019-09-26 | 504.00 | 514.00 | 504.00 | 509.00 | 12,459 |
| 2019-09-25 | 512.00 | 514.00 | 510.00 | 508.00 | 28,506 |
| 2019-09-24 | 519.00 | 519.00 | 516.00 | 516.00 | 2,301 |
| 2019-09-23 | 526.00 | 526.00 | 519.00 | 519.00 | 12,980 |
| 2019-09-20 | 520.00 | 526.00 | 512.00 | 516.00 | 61,196 |
| 2019-09-19 | 518.00 | 518.00 | 506.00 | 510.00 | 10,047 |
| 2019-09-18 | 516.00 | 516.00 | 516.00 | 510.00 | 7,389 |
| 2019-09-17 | 514.00 | 516.00 | 502.00 | 504.00 | 11,118 |
| 2019-09-16 | 510.00 | 516.00 | 500.00 | 508.00 | 31,538 |
| 2019-09-13 | 510.00 | 510.00 | 495.00 | 504.00 | 9,026 |
| 2019-09-12 | 494.00 | 500.00 | 494.00 | 500.00 | 18,143 |
| 2019-09-11 | 493.00 | 493.00 | 493.00 | 494.00 | 8,482 |
| 2019-09-10 | 482.00 | 482.00 | 482.00 | 487.50 | 6,314 |
| 2019-09-09 | 490.00 | 490.00 | 487.50 | 487.50 | 10,894 |
| 2019-09-06 | 486.00 | 490.00 | 485.00 | 487.00 | 25,673 |
| 2019-09-05 | 490.00 | 490.00 | 490.00 | 493.00 | 33,189 |
| 2019-09-04 | 490.00 | 490.00 | 490.00 | 494.50 | 11,705 |
| 2019-09-03 | 485.00 | 496.00 | 484.00 | 493.00 | 20,514 |
| 2019-09-02 | 491.00 | 491.00 | 491.00 | 485.50 | 21,502 |
| 2019-08-30 | 480.00 | 489.00 | 477.00 | 485.50 | 19,891 |
| 2019-08-29 | 480.00 | 480.00 | 480.00 | 484.00 | 17,703 |
| 2019-08-28 | 480.00 | 484.00 | 480.00 | 484.00 | 10,167 |
| 2019-08-27 | 477.00 | 480.00 | 477.00 | 482.00 | 21,691 |
| 2019-08-23 | 472.00 | 478.00 | 471.00 | 475.50 | 38,496 |
| 2019-08-22 | 478.00 | 479.00 | 472.00 | 475.50 | 50,877 |
| 2019-08-21 | 478.50 | 482.50 | 478.50 | 482.50 | 15,760 |
| 2019-08-20 | 482.00 | 482.00 | 478.50 | 478.50 | 9,268 |
| 2019-08-19 | 478.00 | 478.00 | 476.00 | 482.00 | 44,633 |
| 2019-08-16 | 472.00 | 472.00 | 470.00 | 478.00 | 15,466 |
| 2019-08-15 | 476.00 | 479.00 | 470.00 | 478.00 | 30,575 |
| 2019-08-14 | 497.00 | 497.00 | 482.00 | 483.00 | 20,061 |
| 2019-08-13 | 490.00 | 490.00 | 490.00 | 494.00 | 17,543 |
| 2019-08-12 | 493.00 | 502.00 | 492.00 | 494.00 | 53,733 |
| 2019-08-09 | 496.00 | 502.00 | 493.00 | 497.50 | 26,526 |
| 2019-08-08 | 504.00 | 506.00 | 504.00 | 506.00 | 16,117 |
| 2019-08-07 | 504.00 | 504.00 | 494.00 | 499.00 | 34,234 |
| 2019-08-06 | 507.00 | 507.00 | 502.50 | 502.50 | 17,785 |
| 2019-08-05 | 500.00 | 500.00 | 487.00 | 507.00 | 30,572 |
| 2019-08-02 | 512.00 | 512.00 | 490.00 | 511.00 | 30,101 |
| 2019-08-01 | 528.00 | 528.00 | 520.00 | 524.00 | 12,502 |
| 2019-07-31 | 528.00 | 538.00 | 526.00 | 527.00 | 56,113 |
| 2019-07-30 | 524.00 | 538.00 | 522.00 | 524.00 | 64,927 |
| 2019-07-29 | 514.00 | 524.00 | 510.00 | 515.00 | 32,103 |
| 2019-07-26 | 514.00 | 514.00 | 506.00 | 513.00 | 27,648 |
| 2019-07-25 | 520.00 | 520.00 | 506.00 | 509.00 | 47,315 |
| 2019-07-24 | 506.00 | 516.00 | 504.00 | 510.00 | 31,580 |
| 2019-07-23 | 508.00 | 508.00 | 502.00 | 506.00 | 7,654 |
| 2019-07-22 | 508.00 | 516.00 | 508.00 | 512.00 | 12,632 |
| 2019-07-19 | 510.00 | 512.00 | 508.00 | 511.00 | 16,165 |
| 2019-07-18 | 502.00 | 510.00 | 500.00 | 504.00 | 26,893 |
| 2019-07-17 | 508.00 | 510.00 | 506.00 | 509.00 | 58,430 |
| 2019-07-16 | 502.00 | 506.00 | 502.00 | 506.00 | 22,561 |
| 2019-07-15 | 508.00 | 508.00 | 502.00 | 507.00 | 42,929 |
| 2019-07-12 | 506.00 | 506.00 | 504.00 | 508.00 | 25,596 |
| 2019-07-11 | 505.00 | 510.00 | 505.00 | 510.00 | 36,926 |
| 2019-07-10 | 504.00 | 504.00 | 502.00 | 505.00 | 55,073 |
| 2019-07-09 | 496.00 | 502.00 | 494.00 | 502.00 | 83,093 |
| 2019-07-08 | 504.00 | 504.00 | 492.00 | 495.00 | 80,173 |
| 2019-07-05 | 514.00 | 514.00 | 514.00 | 512.00 | 28,518 |
| 2019-07-04 | 516.00 | 516.00 | 514.00 | 521.00 | 35,896 |
| 2019-07-03 | 518.00 | 518.00 | 516.00 | 520.00 | 42,531 |
| 2019-07-02 | 522.00 | 522.00 | 518.00 | 522.00 | 37,885 |
| 2019-07-01 | 530.00 | 530.00 | 522.00 | 527.00 | 43,030 |
| 2019-06-28 | 526.00 | 526.00 | 522.00 | 528.00 | 7,798 |
| 2019-06-27 | 536.00 | 536.00 | 526.00 | 526.00 | 15,174 |
| 2019-06-26 | 536.00 | 536.00 | 536.00 | 526.00 | 19,355 |
| 2019-06-25 | 530.00 | 532.00 | 520.00 | 526.00 | 45,207 |
| 2019-06-24 | 532.00 | 532.00 | 530.00 | 534.00 | 15,645 |
| 2019-06-21 | 536.00 | 536.00 | 533.00 | 533.00 | 16,227 |
| 2019-06-20 | 536.00 | 536.00 | 530.00 | 533.00 | 38,154 |
| 2019-06-19 | 540.00 | 540.00 | 534.00 | 537.00 | 13,045 |
| 2019-06-18 | 542.00 | 542.00 | 538.00 | 542.00 | 12,480 |
| 2019-06-17 | 538.00 | 540.00 | 538.00 | 542.00 | 39,792 |
| 2019-06-14 | 538.00 | 538.00 | 532.00 | 535.00 | 15,512 |
| 2019-06-13 | 538.00 | 542.00 | 532.00 | 540.00 | 56,927 |
| 2019-06-12 | 538.00 | 538.00 | 532.00 | 540.00 | 32,625 |
| 2019-06-11 | 538.00 | 550.00 | 538.00 | 544.00 | 58,145 |
| 2019-06-10 | 538.00 | 538.00 | 538.00 | 546.00 | 58,235 |
| 2019-06-07 | 544.00 | 544.00 | 540.00 | 549.00 | 54,119 |
| 2019-06-06 | 556.00 | 556.00 | 540.00 | 552.00 | 18,758 |
| 2019-06-05 | 563.00 | 563.00 | 560.00 | 560.00 | 7,921 |
| 2019-06-04 | 566.00 | 566.00 | 560.00 | 563.00 | 39,663 |
| 2019-06-03 | 570.00 | 570.00 | 570.00 | 563.00 | 10,576 |
| 2019-05-31 | 564.00 | 564.00 | 564.00 | 568.00 | 41,641 |
| 2019-05-30 | 568.00 | 568.00 | 568.00 | 568.00 | 26,283 |
| 2019-05-29 | 568.00 | 568.00 | 568.00 | 567.00 | 25,722 |
| 2019-05-28 | 570.00 | 570.00 | 570.00 | 561.00 | 25,743 |
| 2019-05-24 | 560.00 | 560.00 | 560.00 | 565.00 | 12,045 |
| 2019-05-23 | 568.00 | 568.00 | 564.00 | 564.00 | 16,443 |
| 2019-05-22 | 558.00 | 568.00 | 558.00 | 564.00 | 31,590 |
| 2019-05-21 | 554.00 | 562.00 | 554.00 | 568.00 | 38,464 |
| 2019-05-20 | 556.00 | 576.00 | 556.00 | 567.00 | 30,763 |
| 2019-05-17 | 562.00 | 580.00 | 560.00 | 567.00 | 11,246 |
| 2019-05-16 | 566.00 | 568.00 | 558.00 | 569.00 | 15,546 |
| 2019-05-15 | 562.00 | 564.00 | 562.00 | 560.00 | 26,715 |
| 2019-05-14 | 556.00 | 564.00 | 554.00 | 558.00 | 33,202 |
| 2019-05-13 | 554.00 | 554.00 | 554.00 | 563.00 | 48,859 |
| 2019-05-10 | 564.00 | 570.00 | 562.00 | 562.00 | 17,462 |
| 2019-05-09 | 560.00 | 568.00 | 560.00 | 572.00 | 35,591 |
| 2019-05-08 | 568.00 | 568.00 | 568.00 | 565.00 | 7,480 |
| 2019-05-07 | 564.00 | 564.00 | 564.00 | 568.00 | 36,049 |
| 2019-05-03 | 570.00 | 586.00 | 560.00 | 568.00 | 15,839 |
| 2019-05-02 | 556.00 | 570.00 | 556.00 | 569.00 | 14,897 |
| 2019-05-01 | 572.00 | 580.00 | 570.00 | 577.00 | 33,825 |
| 2019-04-30 | 564.00 | 574.00 | 564.00 | 568.00 | 33,554 |
| 2019-04-29 | 574.00 | 574.00 | 572.00 | 574.00 | 71,694 |
| 2019-04-26 | 582.00 | 582.00 | 572.00 | 574.00 | 40,647 |
| 2019-04-25 | 568.00 | 568.00 | 568.00 | 571.00 | 18,062 |
| 2019-04-24 | 568.00 | 574.00 | 546.00 | 571.00 | 61,533 |
| 2019-04-23 | 572.00 | 574.00 | 572.00 | 570.00 | 52,671 |
| 2019-04-18 | 561.00 | 561.00 | 561.00 | 561.00 | 31,060 |
| 2019-04-17 | 576.00 | 576.00 | 576.00 | 561.00 | 34,799 |
| 2019-04-16 | 556.00 | 558.00 | 556.00 | 561.00 | 41,613 |