Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0 |
2024-03-28 | 1,708.00 | 1,720.00 | 1,694.00 | 1,694.00 | 478,486 |
2024-03-27 | 1,658.00 | 1,705.00 | 1,648.00 | 1,705.00 | 1,801,068 |
2024-03-26 | 1,637.00 | 1,663.00 | 1,624.00 | 1,658.00 | 375,229 |
2024-03-25 | 1,620.00 | 1,663.00 | 1,620.00 | 1,650.00 | 334,871 |
2024-03-22 | 1,625.00 | 1,652.00 | 1,618.00 | 1,644.00 | 310,982 |
2024-03-21 | 1,658.00 | 1,676.00 | 1,608.00 | 1,641.00 | 333,741 |
2024-03-20 | 1,647.00 | 1,667.00 | 1,607.00 | 1,607.00 | 284,866 |
2024-03-19 | 1,625.00 | 1,663.00 | 1,600.00 | 1,663.00 | 659,216 |
2024-03-18 | 1,605.00 | 1,628.00 | 1,604.00 | 1,604.00 | 246,818 |
2024-03-15 | 1,627.00 | 1,657.00 | 1,609.00 | 1,620.00 | 799,316 |
2024-03-14 | 1,630.00 | 1,644.00 | 1,605.00 | 1,631.00 | 332,273 |
2024-03-13 | 1,700.00 | 1,700.00 | 1,622.00 | 1,633.00 | 384,703 |
2024-03-12 | 1,683.00 | 1,705.00 | 1,665.00 | 1,675.00 | 625,417 |
2024-03-11 | 1,658.00 | 1,670.00 | 1,609.00 | 1,650.00 | 861,867 |
2024-03-08 | 1,692.00 | 1,702.00 | 1,647.00 | 1,671.00 | 521,077 |
2024-03-07 | 1,696.00 | 1,732.00 | 1,686.00 | 1,718.00 | 289,355 |
2024-03-06 | 1,700.00 | 1,726.00 | 1,675.00 | 1,719.00 | 242,413 |
2024-03-05 | 1,730.00 | 1,770.00 | 1,698.00 | 1,705.00 | 297,667 |
2024-03-04 | 1,763.00 | 1,770.00 | 1,632.00 | 1,735.00 | 706,750 |
2024-03-01 | 1,704.00 | 1,770.00 | 1,681.00 | 1,764.00 | 447,450 |
2024-02-29 | 1,740.00 | 1,748.00 | 1,715.00 | 1,715.00 | 766,536 |
2024-02-28 | 1,727.00 | 1,745.00 | 1,702.00 | 1,719.00 | 469,802 |
2024-02-27 | 1,686.00 | 1,725.00 | 1,671.00 | 1,725.00 | 444,680 |
2024-02-26 | 1,691.00 | 1,727.00 | 1,656.00 | 1,699.00 | 648,760 |
2024-02-23 | 1,655.00 | 1,709.00 | 1,596.00 | 1,687.00 | 1,026,715 |
2024-02-22 | 1,470.00 | 1,684.00 | 1,463.00 | 1,660.00 | 1,453,633 |
2024-02-21 | 1,300.00 | 1,356.00 | 1,292.00 | 1,356.00 | 990,787 |
2024-02-20 | 1,381.00 | 1,381.00 | 1,314.00 | 1,314.00 | 276,925 |
2024-02-19 | 1,404.00 | 1,405.00 | 1,338.00 | 1,347.00 | 467,719 |
2024-02-16 | 1,429.00 | 1,443.00 | 1,404.00 | 1,404.00 | 454,065 |
2024-02-15 | 1,430.00 | 1,440.00 | 1,417.00 | 1,428.00 | 363,003 |
2024-02-14 | 1,410.00 | 1,430.00 | 1,387.00 | 1,430.00 | 629,975 |
2024-02-13 | 1,422.00 | 1,424.00 | 1,385.00 | 1,401.00 | 469,974 |
2024-02-12 | 1,431.00 | 1,431.00 | 1,379.00 | 1,400.00 | 572,614 |
2024-02-09 | 1,402.00 | 1,410.00 | 1,376.00 | 1,388.00 | 393,308 |
2024-02-08 | 1,369.00 | 1,381.00 | 1,361.00 | 1,372.00 | 402,004 |
2024-02-07 | 1,377.00 | 1,399.00 | 1,367.00 | 1,376.00 | 337,383 |
2024-02-06 | 1,370.00 | 1,397.00 | 1,358.00 | 1,383.00 | 516,674 |
2024-02-05 | 1,369.00 | 1,394.00 | 1,358.00 | 1,363.00 | 337,063 |
2024-02-02 | 1,371.00 | 1,401.00 | 1,362.00 | 1,363.00 | 328,496 |
2024-02-01 | 1,358.00 | 1,397.00 | 1,349.00 | 1,351.00 | 244,453 |
2024-01-31 | 1,358.00 | 1,396.00 | 1,358.00 | 1,387.00 | 590,597 |
2024-01-30 | 1,365.00 | 1,400.00 | 1,349.00 | 1,358.00 | 288,321 |
2024-01-29 | 1,363.00 | 1,378.00 | 1,354.00 | 1,355.00 | 274,220 |
2024-01-26 | 1,398.00 | 1,406.00 | 1,368.00 | 1,368.00 | 465,787 |
2024-01-25 | 1,397.00 | 1,418.00 | 1,387.00 | 1,403.00 | 394,354 |
2024-01-24 | 1,359.00 | 1,404.00 | 1,343.00 | 1,404.00 | 861,290 |
2024-01-23 | 1,304.00 | 1,357.00 | 1,301.00 | 1,350.00 | 590,740 |
2024-01-22 | 1,249.00 | 1,279.00 | 1,243.00 | 1,275.00 | 522,979 |
2024-01-19 | 1,237.00 | 1,237.00 | 1,204.00 | 1,230.00 | 251,173 |
2024-01-18 | 1,215.00 | 1,227.00 | 1,203.00 | 1,204.00 | 333,274 |
2024-01-17 | 1,226.00 | 1,243.00 | 1,215.00 | 1,225.00 | 293,828 |
2024-01-16 | 1,233.00 | 1,237.00 | 1,199.00 | 1,231.00 | 1,873,858 |
2024-01-15 | 1,212.00 | 1,230.00 | 1,211.00 | 1,215.00 | 227,260 |
2024-01-12 | 1,200.00 | 1,237.00 | 1,200.00 | 1,230.00 | 171,933 |
2024-01-11 | 1,220.00 | 1,240.00 | 1,209.00 | 1,212.00 | 369,742 |
2024-01-10 | 1,203.00 | 1,210.00 | 1,184.00 | 1,202.00 | 192,436 |
2024-01-09 | 1,214.00 | 1,214.00 | 1,196.00 | 1,210.00 | 1,521,535 |
2024-01-08 | 1,166.00 | 1,203.00 | 1,159.00 | 1,203.00 | 448,954 |
2024-01-05 | 1,201.00 | 1,210.00 | 1,175.00 | 1,184.00 | 1,681,820 |
2024-01-04 | 1,208.00 | 1,219.00 | 1,185.00 | 1,196.00 | 715,225 |
2024-01-03 | 1,217.00 | 1,224.00 | 1,190.00 | 1,199.00 | 2,852,035 |
2024-01-02 | 1,213.00 | 1,215.00 | 1,186.00 | 1,208.00 | 308,510 |
2024-01-01 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 0 |
2023-12-29 | 1,154.00 | 1,196.00 | 1,154.00 | 1,185.00 | 131,921 |
2023-12-28 | 1,196.00 | 1,205.00 | 1,164.00 | 1,182.00 | 222,589 |
2023-12-27 | 1,180.00 | 1,199.00 | 1,179.00 | 1,190.00 | 452,634 |
2023-12-26 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0 |
2023-12-25 | 1,174.00 | 1,174.00 | 1,174.00 | 1,174.00 | 0 |
2023-12-22 | 1,180.00 | 1,183.00 | 1,165.00 | 1,174.00 | 162,748 |
2023-12-21 | 1,200.00 | 1,200.00 | 1,144.00 | 1,171.00 | 481,295 |
2023-12-20 | 1,155.00 | 1,199.00 | 1,155.00 | 1,178.00 | 755,644 |
2023-12-19 | 1,140.00 | 1,155.00 | 1,128.00 | 1,147.00 | 788,953 |
2023-12-18 | 1,137.00 | 1,170.00 | 1,135.00 | 1,135.00 | 963,380 |
2023-12-15 | 1,201.00 | 1,237.00 | 1,137.00 | 1,137.00 | 1,479,018 |
2023-12-14 | 1,183.00 | 1,235.00 | 1,180.00 | 1,230.00 | 1,050,796 |
2023-12-13 | 1,153.00 | 1,174.00 | 1,150.00 | 1,165.00 | 276,555 |
2023-12-12 | 1,180.00 | 1,180.00 | 1,146.00 | 1,153.00 | 1,079,898 |
2023-12-11 | 1,170.00 | 1,199.00 | 1,170.00 | 1,178.00 | 309,834 |
2023-12-08 | 1,194.00 | 1,202.00 | 1,171.00 | 1,192.00 | 413,789 |
2023-12-07 | 1,184.00 | 1,199.00 | 1,156.00 | 1,180.00 | 503,673 |
2023-12-06 | 1,246.00 | 1,263.00 | 1,185.00 | 1,185.00 | 982,311 |
2023-12-05 | 1,323.00 | 1,380.00 | 1,251.00 | 1,251.00 | 816,329 |
2023-12-04 | 1,299.00 | 1,329.00 | 1,298.00 | 1,319.00 | 239,513 |
2023-12-01 | 1,280.00 | 1,303.00 | 1,272.00 | 1,300.00 | 212,704 |
2023-11-30 | 1,302.00 | 1,310.00 | 1,273.00 | 1,288.00 | 1,018,728 |
2023-11-29 | 1,238.00 | 1,302.00 | 1,226.00 | 1,300.00 | 741,298 |
2023-11-28 | 1,253.00 | 1,262.00 | 1,221.00 | 1,238.00 | 446,079 |
2023-11-27 | 1,286.00 | 1,315.00 | 1,262.00 | 1,262.00 | 433,626 |
2023-11-24 | 1,344.00 | 1,355.00 | 1,308.00 | 1,308.00 | 171,037 |
2023-11-23 | 1,301.00 | 1,367.00 | 1,301.00 | 1,350.00 | 162,962 |
2023-11-22 | 1,314.00 | 1,360.00 | 1,314.00 | 1,335.00 | 288,277 |
2023-11-21 | 1,351.00 | 1,384.00 | 1,343.00 | 1,346.00 | 185,950 |
2023-11-20 | 1,354.00 | 1,375.00 | 1,335.00 | 1,350.00 | 310,516 |
2023-11-17 | 1,299.00 | 1,358.00 | 1,292.00 | 1,330.00 | 1,220,864 |
2023-11-16 | 1,349.00 | 1,349.00 | 1,294.00 | 1,299.00 | 191,884 |
2023-11-15 | 1,345.00 | 1,362.00 | 1,291.00 | 1,317.00 | 466,486 |
2023-11-14 | 1,264.00 | 1,356.00 | 1,249.00 | 1,347.00 | 383,603 |
2023-11-13 | 1,292.00 | 1,293.00 | 1,242.00 | 1,259.00 | 483,162 |
2023-11-10 | 1,370.00 | 1,371.00 | 1,252.00 | 1,293.00 | 718,175 |
2023-11-09 | 1,539.00 | 1,539.00 | 1,351.00 | 1,376.00 | 415,861 |
2023-11-08 | 1,550.00 | 1,571.00 | 1,537.00 | 1,539.00 | 161,792 |
2023-11-07 | 1,561.00 | 1,570.00 | 1,538.00 | 1,559.00 | 205,090 |
2023-11-06 | 1,610.00 | 1,615.00 | 1,573.00 | 1,575.00 | 101,144 |
2023-11-03 | 1,635.00 | 1,659.00 | 1,602.00 | 1,611.00 | 118,275 |
2023-11-02 | 1,612.00 | 1,655.00 | 1,591.00 | 1,638.00 | 323,214 |
2023-11-01 | 1,586.00 | 1,605.00 | 1,565.00 | 1,593.00 | 197,506 |
2023-10-31 | 1,566.00 | 1,602.00 | 1,566.00 | 1,575.00 | 393,326 |
2023-10-30 | 1,576.00 | 1,590.00 | 1,557.00 | 1,576.00 | 39,232 |
2023-10-27 | 1,589.00 | 1,595.00 | 1,565.00 | 1,576.00 | 173,445 |
2023-10-26 | 1,625.00 | 1,644.00 | 1,590.00 | 1,590.00 | 635,883 |
2023-10-25 | 1,627.00 | 1,666.00 | 1,596.00 | 1,643.00 | 319,526 |
2023-10-24 | 1,626.00 | 1,626.00 | 1,558.00 | 1,618.00 | 306,604 |
2023-10-23 | 1,581.00 | 1,649.00 | 1,548.00 | 1,587.00 | 883,760 |
2023-10-20 | 1,532.00 | 1,532.00 | 1,502.00 | 1,509.00 | 372,529 |
2023-10-19 | 1,535.00 | 1,549.00 | 1,517.00 | 1,532.00 | 317,919 |
2023-10-18 | 1,558.00 | 1,596.00 | 1,540.00 | 1,548.00 | 510,999 |
2023-10-17 | 1,572.00 | 1,590.00 | 1,561.00 | 1,575.00 | 246,663 |
2023-10-16 | 1,614.00 | 1,614.00 | 1,550.00 | 1,560.00 | 306,939 |
2023-10-13 | 1,597.00 | 1,626.00 | 1,570.00 | 1,576.00 | 238,023 |
2023-10-12 | 1,648.00 | 1,668.00 | 1,626.00 | 1,628.00 | 155,576 |
2023-10-11 | 1,676.00 | 1,690.00 | 1,645.00 | 1,648.00 | 192,668 |
2023-10-10 | 1,669.00 | 1,685.00 | 1,638.00 | 1,676.00 | 161,352 |
2023-10-09 | 1,630.00 | 1,650.00 | 1,613.00 | 1,636.00 | 566,657 |
2023-10-06 | 1,657.00 | 1,657.00 | 1,622.00 | 1,646.00 | 197,305 |
2023-10-05 | 1,636.00 | 1,657.00 | 1,631.00 | 1,641.00 | 187,078 |
2023-10-04 | 1,662.00 | 1,681.00 | 1,622.00 | 1,625.00 | 247,084 |
2023-10-03 | 1,710.00 | 1,743.00 | 1,659.00 | 1,662.00 | 182,120 |
2023-10-02 | 1,818.00 | 1,818.00 | 1,726.00 | 1,726.00 | 243,106 |
2023-09-29 | 1,726.00 | 1,808.00 | 1,726.00 | 1,779.00 | 261,291 |
2023-09-28 | 1,752.00 | 1,772.00 | 1,751.00 | 1,763.00 | 86,209 |
2023-09-27 | 1,782.00 | 1,786.00 | 1,758.00 | 1,760.00 | 425,853 |
2023-09-26 | 1,765.00 | 1,786.00 | 1,761.00 | 1,776.00 | 121,124 |
2023-09-25 | 1,760.00 | 1,803.00 | 1,756.00 | 1,780.00 | 120,078 |
2023-09-22 | 1,728.00 | 1,811.00 | 1,728.00 | 1,792.00 | 334,889 |
2023-09-21 | 1,750.00 | 1,790.00 | 1,750.00 | 1,761.00 | 169,311 |
2023-09-20 | 1,706.00 | 1,780.00 | 1,706.00 | 1,764.00 | 235,029 |
2023-09-19 | 1,720.00 | 1,755.00 | 1,720.00 | 1,745.00 | 132,768 |
2023-09-18 | 1,785.00 | 1,805.00 | 1,742.00 | 1,753.00 | 241,280 |
2023-09-15 | 1,845.00 | 1,875.00 | 1,809.00 | 1,809.00 | 514,042 |
2023-09-14 | 1,818.00 | 1,856.00 | 1,806.00 | 1,856.00 | 185,620 |
2023-09-13 | 1,802.00 | 1,818.00 | 1,798.00 | 1,815.00 | 211,074 |
2023-09-12 | 1,800.00 | 1,840.00 | 1,798.00 | 1,821.00 | 119,905 |
2023-09-11 | 1,800.00 | 1,830.00 | 1,784.00 | 1,812.00 | 297,556 |
2023-09-08 | 1,803.00 | 1,843.00 | 1,794.00 | 1,836.00 | 149,496 |
2023-09-07 | 1,769.00 | 1,823.00 | 1,758.00 | 1,812.00 | 81,108 |
2023-09-06 | 1,774.00 | 1,802.00 | 1,774.00 | 1,798.00 | 146,490 |
2023-09-05 | 1,818.00 | 1,841.00 | 1,804.00 | 1,813.00 | 88,149 |
2023-09-04 | 1,800.00 | 1,850.00 | 1,800.00 | 1,822.00 | 169,234 |
2023-09-01 | 1,803.00 | 1,819.00 | 1,781.00 | 1,819.00 | 153,011 |
2023-08-31 | 1,801.00 | 1,853.00 | 1,796.00 | 1,820.00 | 406,565 |
2023-08-30 | 1,767.00 | 1,795.00 | 1,767.00 | 1,792.00 | 172,468 |
2023-08-29 | 1,777.00 | 1,783.00 | 1,761.00 | 1,779.00 | 409,906 |
2023-08-28 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0 |
2023-08-25 | 1,770.00 | 1,774.00 | 1,721.00 | 1,754.00 | 526,864 |
2023-08-24 | 1,836.00 | 1,836.00 | 1,764.00 | 1,773.00 | 164,003 |
2023-08-23 | 1,831.00 | 1,847.00 | 1,818.00 | 1,820.00 | 341,630 |
2023-08-22 | 1,808.00 | 1,855.00 | 1,808.00 | 1,842.00 | 239,381 |
2023-08-21 | 1,795.00 | 1,842.00 | 1,773.00 | 1,829.00 | 601,252 |
2023-08-18 | 1,804.00 | 1,804.00 | 1,744.00 | 1,759.00 | 1,187,146 |
2023-08-17 | 1,759.00 | 1,825.00 | 1,759.00 | 1,805.00 | 189,482 |
2023-08-16 | 1,810.00 | 1,828.00 | 1,795.00 | 1,817.00 | 143,851 |
2023-08-15 | 1,839.00 | 1,840.00 | 1,809.00 | 1,822.00 | 177,961 |
2023-08-14 | 1,838.00 | 1,860.00 | 1,831.00 | 1,833.00 | 184,702 |
2023-08-11 | 1,850.00 | 1,864.00 | 1,823.00 | 1,860.00 | 154,714 |
2023-08-10 | 1,862.00 | 1,895.00 | 1,862.00 | 1,870.00 | 234,071 |
2023-08-09 | 1,866.00 | 1,885.00 | 1,855.00 | 1,885.00 | 561,440 |
2023-08-08 | 1,825.00 | 1,866.00 | 1,825.00 | 1,858.00 | 202,212 |
2023-08-07 | 1,815.00 | 1,849.00 | 1,815.00 | 1,837.00 | 196,214 |
2023-08-04 | 1,823.00 | 1,847.00 | 1,804.00 | 1,845.00 | 363,640 |
2023-08-03 | 1,779.00 | 1,811.00 | 1,761.00 | 1,797.00 | 279,844 |
2023-08-02 | 1,783.00 | 1,783.00 | 1,742.00 | 1,779.00 | 185,312 |
2023-08-01 | 1,752.00 | 1,800.00 | 1,730.00 | 1,788.00 | 255,833 |
2023-07-31 | 1,770.00 | 1,772.00 | 1,736.00 | 1,753.00 | 395,911 |
2023-07-28 | 1,864.00 | 1,885.00 | 1,767.00 | 1,772.00 | 443,804 |
2023-07-27 | 1,862.00 | 1,927.00 | 1,730.00 | 1,825.00 | 1,392,986 |
2023-07-26 | 1,854.00 | 1,889.00 | 1,840.00 | 1,874.00 | 356,627 |
2023-07-25 | 1,850.00 | 1,891.00 | 1,850.00 | 1,882.00 | 101,051 |
2023-07-24 | 1,850.00 | 1,911.00 | 1,850.00 | 1,877.00 | 323,509 |
2023-07-21 | 1,851.00 | 1,915.00 | 1,851.00 | 1,885.00 | 430,719 |
2023-07-20 | 1,887.00 | 1,887.00 | 1,841.00 | 1,884.00 | 227,459 |
2023-07-19 | 1,762.00 | 1,852.00 | 1,762.00 | 1,850.00 | 439,842 |
2023-07-18 | 1,751.00 | 1,787.00 | 1,729.00 | 1,780.00 | 692,631 |
2023-07-17 | 1,729.00 | 1,752.00 | 1,729.00 | 1,738.00 | 238,028 |
2023-07-14 | 1,730.00 | 1,756.00 | 1,727.00 | 1,741.00 | 243,099 |
2023-07-13 | 1,790.00 | 1,803.00 | 1,761.00 | 1,765.00 | 177,900 |
2023-07-12 | 1,797.00 | 1,797.00 | 1,741.00 | 1,780.00 | 563,578 |
2023-07-11 | 1,771.00 | 1,780.00 | 1,742.00 | 1,757.00 | 228,928 |
2023-07-10 | 1,794.00 | 1,825.00 | 1,766.00 | 1,771.00 | 300,583 |
2023-07-07 | 1,721.00 | 1,816.00 | 1,721.00 | 1,801.00 | 263,385 |
2023-07-06 | 1,807.00 | 1,807.00 | 1,750.00 | 1,760.00 | 555,780 |
2023-07-05 | 1,819.00 | 1,819.00 | 1,775.00 | 1,799.00 | 2,839,536 |
2023-07-04 | 1,774.00 | 1,826.00 | 1,774.00 | 1,811.00 | 2,714,503 |
2023-07-03 | 1,830.00 | 1,877.00 | 1,804.00 | 1,805.00 | 1,065,673 |
2023-06-30 | 1,786.00 | 1,837.00 | 1,782.00 | 1,823.00 | 1,354,762 |
2023-06-29 | 1,771.00 | 1,796.00 | 1,767.00 | 1,787.00 | 123,671 |
2023-06-28 | 1,782.00 | 1,783.00 | 1,752.00 | 1,772.00 | 608,328 |
2023-06-27 | 1,841.00 | 1,841.00 | 1,768.00 | 1,779.00 | 449,934 |
2023-06-26 | 1,799.00 | 1,818.00 | 1,777.00 | 1,802.00 | 279,236 |
2023-06-23 | 1,783.00 | 1,817.00 | 1,781.00 | 1,786.00 | 187,917 |
2023-06-22 | 1,781.00 | 1,790.00 | 1,754.00 | 1,787.00 | 166,842 |
2023-06-21 | 1,753.00 | 1,794.00 | 1,753.00 | 1,781.00 | 219,499 |
2023-06-20 | 1,753.00 | 1,780.00 | 1,723.00 | 1,769.00 | 268,609 |
2023-06-19 | 1,750.00 | 1,750.00 | 1,718.00 | 1,725.00 | 655,972 |
2023-06-16 | 1,821.00 | 1,821.00 | 1,753.00 | 1,761.00 | 667,807 |
2023-06-15 | 1,751.00 | 1,781.00 | 1,745.00 | 1,772.00 | 251,763 |
2023-06-14 | 1,744.00 | 1,784.00 | 1,736.00 | 1,750.00 | 1,419,876 |
2023-06-13 | 1,743.00 | 1,757.00 | 1,716.00 | 1,732.00 | 320,742 |
2023-06-12 | 1,714.00 | 1,768.00 | 1,714.00 | 1,745.00 | 693,204 |
2023-06-09 | 1,705.00 | 1,716.00 | 1,671.00 | 1,710.00 | 229,913 |
2023-06-08 | 1,710.00 | 1,728.00 | 1,692.00 | 1,701.00 | 368,258 |
2023-06-07 | 1,678.00 | 1,746.00 | 1,678.00 | 1,716.00 | 708,731 |
2023-06-06 | 1,600.00 | 1,681.00 | 1,600.00 | 1,681.00 | 1,034,860 |
2023-06-05 | 1,575.00 | 1,662.00 | 1,569.00 | 1,590.00 | 793,800 |
2023-06-02 | 1,495.00 | 1,495.00 | 1,450.00 | 1,475.00 | 205,342 |
2023-06-01 | 1,440.00 | 1,464.00 | 1,440.00 | 1,450.00 | 170,156 |
2023-05-31 | 1,455.00 | 1,465.00 | 1,420.00 | 1,455.00 | 605,538 |
2023-05-30 | 1,509.00 | 1,509.00 | 1,454.00 | 1,461.00 | 155,139 |
2023-05-29 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0 |
2023-05-26 | 1,471.00 | 1,490.00 | 1,455.00 | 1,473.00 | 257,999 |
2023-05-25 | 1,470.00 | 1,499.00 | 1,465.00 | 1,489.00 | 151,877 |
2023-05-24 | 1,452.00 | 1,461.00 | 1,434.00 | 1,461.00 | 240,239 |
2023-05-23 | 1,504.00 | 1,525.00 | 1,462.00 | 1,470.00 | 261,617 |
2023-05-22 | 1,554.00 | 1,554.00 | 1,491.00 | 1,501.00 | 228,166 |
2023-05-19 | 1,466.00 | 1,529.00 | 1,466.00 | 1,519.00 | 456,228 |
2023-05-18 | 1,484.00 | 1,500.00 | 1,476.00 | 1,485.00 | 207,848 |
2023-05-17 | 1,462.00 | 1,482.00 | 1,440.00 | 1,482.00 | 447,892 |
2023-05-16 | 1,480.00 | 1,489.00 | 1,456.00 | 1,466.00 | 206,093 |
2023-05-15 | 1,481.00 | 1,493.00 | 1,455.00 | 1,474.00 | 286,029 |
2023-05-12 | 1,517.00 | 1,521.00 | 1,485.00 | 1,486.00 | 218,323 |
2023-05-11 | 1,527.00 | 1,534.00 | 1,513.00 | 1,525.00 | 239,457 |
2023-05-10 | 1,516.00 | 1,542.00 | 1,516.00 | 1,520.00 | 222,350 |
2023-05-09 | 1,579.00 | 1,590.00 | 1,529.00 | 1,529.00 | 577,814 |
2023-05-08 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
2023-05-05 | 1,569.00 | 1,591.00 | 1,566.00 | 1,585.00 | 356,609 |
2023-05-04 | 1,506.00 | 1,576.00 | 1,506.00 | 1,562.00 | 289,233 |
2023-05-03 | 1,532.00 | 1,550.00 | 1,519.00 | 1,547.00 | 268,251 |
2023-05-02 | 1,534.00 | 1,560.00 | 1,523.00 | 1,525.00 | 672,741 |
2023-05-01 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0 |
2023-04-28 | 1,517.00 | 1,545.00 | 1,477.00 | 1,526.00 | 674,709 |
2023-04-27 | 1,466.00 | 1,553.00 | 1,453.00 | 1,512.00 | 1,125,282 |
2023-04-26 | 1,452.00 | 1,477.00 | 1,447.00 | 1,470.00 | 467,620 |
2023-04-25 | 1,429.00 | 1,486.00 | 1,418.00 | 1,472.00 | 329,744 |
2023-04-24 | 1,439.00 | 1,453.00 | 1,435.00 | 1,436.00 | 261,862 |
2023-04-21 | 1,430.00 | 1,456.00 | 1,430.00 | 1,445.00 | 267,405 |
2023-04-20 | 1,450.00 | 1,463.00 | 1,436.00 | 1,441.00 | 423,644 |
2023-04-19 | 1,448.00 | 1,455.00 | 1,431.00 | 1,435.00 | 264,360 |
2023-04-18 | 1,495.00 | 1,495.00 | 1,445.00 | 1,455.00 | 318,143 |
2023-04-17 | 1,505.00 | 1,505.00 | 1,467.00 | 1,479.00 | 327,900 |
2023-04-14 | 1,471.00 | 1,517.00 | 1,435.00 | 1,503.00 | 710,036 |
2023-04-13 | 1,418.00 | 1,468.00 | 1,418.00 | 1,440.00 | 393,857 |
2023-04-12 | 1,430.00 | 1,440.00 | 1,413.00 | 1,417.00 | 458,198 |
2023-04-11 | 1,450.00 | 1,465.00 | 1,433.00 | 1,433.00 | 228,927 |
2023-04-10 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0 |
2023-04-07 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 0 |
2023-04-06 | 1,397.00 | 1,459.00 | 1,397.00 | 1,451.00 | 287,540 |
2023-04-05 | 1,405.00 | 1,436.00 | 1,400.00 | 1,431.00 | 386,967 |
2023-04-04 | 1,406.00 | 1,413.00 | 1,387.00 | 1,405.00 | 408,089 |
2023-04-03 | 1,398.00 | 1,400.00 | 1,369.00 | 1,400.00 | 562,001 |
2023-03-31 | 1,360.00 | 1,399.00 | 1,360.00 | 1,385.00 | 398,926 |
2023-03-30 | 1,360.00 | 1,386.00 | 1,360.00 | 1,383.00 | 537,763 |
2023-03-29 | 1,375.00 | 1,375.00 | 1,355.00 | 1,373.00 | 326,369 |
2023-03-28 | 1,396.00 | 1,413.00 | 1,362.00 | 1,367.00 | 362,379 |
2023-03-27 | 1,419.00 | 1,419.00 | 1,380.00 | 1,384.00 | 287,211 |
2023-03-24 | 1,410.00 | 1,411.00 | 1,378.00 | 1,389.00 | 1,708,394 |
2023-03-23 | 1,409.00 | 1,427.00 | 1,399.00 | 1,414.00 | 280,337 |
2023-03-22 | 1,405.00 | 1,415.00 | 1,397.00 | 1,406.00 | 253,673 |
2023-03-21 | 1,352.00 | 1,416.00 | 1,352.00 | 1,411.00 | 266,833 |
2023-03-20 | 1,360.00 | 1,393.00 | 1,330.00 | 1,393.00 | 275,033 |
2023-03-17 | 1,392.00 | 1,418.00 | 1,371.00 | 1,380.00 | 569,475 |
2023-03-16 | 1,408.00 | 1,408.00 | 1,378.00 | 1,392.00 | 309,423 |
2023-03-15 | 1,428.00 | 1,436.00 | 1,385.00 | 1,389.00 | 513,830 |
2023-03-14 | 1,438.00 | 1,442.00 | 1,405.00 | 1,425.00 | 594,815 |
2023-03-13 | 1,505.00 | 1,505.00 | 1,434.00 | 1,434.00 | 1,591,619 |
2023-03-10 | 1,489.00 | 1,504.00 | 1,466.00 | 1,478.00 | 987,562 |
2023-03-09 | 1,513.00 | 1,530.00 | 1,498.00 | 1,500.00 | 512,906 |
2023-03-08 | 1,503.00 | 1,515.00 | 1,489.00 | 1,512.00 | 421,570 |
2023-03-07 | 1,533.00 | 1,533.00 | 1,507.00 | 1,515.00 | 540,614 |
2023-03-06 | 1,512.00 | 1,531.00 | 1,496.00 | 1,531.00 | 536,177 |
2023-03-03 | 1,516.00 | 1,520.00 | 1,503.00 | 1,512.00 | 825,726 |
2023-03-02 | 1,501.00 | 1,525.00 | 1,477.00 | 1,504.00 | 808,002 |
2023-03-01 | 1,530.00 | 1,530.00 | 1,492.00 | 1,512.00 | 676,324 |
2023-02-28 | 1,530.00 | 1,572.00 | 1,518.00 | 1,528.00 | 553,433 |
2023-02-27 | 1,518.00 | 1,538.00 | 1,510.00 | 1,530.00 | 536,101 |
2023-02-24 | 1,529.00 | 1,539.00 | 1,514.00 | 1,518.00 | 2,364,222 |
2023-02-23 | 1,514.00 | 1,546.00 | 1,512.00 | 1,527.00 | 501,959 |
2023-02-22 | 1,536.00 | 1,541.00 | 1,491.00 | 1,510.00 | 869,066 |
2023-02-21 | 1,600.00 | 1,609.00 | 1,531.00 | 1,531.00 | 1,352,901 |
2023-02-20 | 1,680.00 | 1,686.00 | 1,580.00 | 1,582.00 | 1,023,192 |
2023-02-17 | 1,671.00 | 1,702.00 | 1,614.00 | 1,685.00 | 1,106,311 |
2023-02-16 | 1,895.00 | 1,895.00 | 1,551.00 | 1,689.00 | 1,740,473 |
2023-02-15 | 1,928.00 | 1,961.00 | 1,928.00 | 1,954.00 | 290,103 |
2023-02-14 | 1,940.00 | 1,978.00 | 1,927.00 | 1,942.00 | 257,041 |
2023-02-13 | 1,971.00 | 1,971.00 | 1,940.00 | 1,940.00 | 232,679 |
2023-02-10 | 1,976.00 | 1,981.00 | 1,951.00 | 1,962.00 | 127,262 |
2023-02-09 | 1,950.00 | 1,986.00 | 1,942.00 | 1,976.00 | 263,426 |
2023-02-08 | 1,955.00 | 1,975.00 | 1,945.00 | 1,945.00 | 239,908 |
2023-02-07 | 1,947.00 | 1,953.00 | 1,924.00 | 1,940.00 | 158,311 |
2023-02-06 | 1,920.00 | 1,952.00 | 1,906.00 | 1,944.00 | 213,943 |
2023-02-03 | 1,910.00 | 1,939.00 | 1,897.00 | 1,925.00 | 163,466 |
2023-02-02 | 1,891.00 | 1,924.00 | 1,880.00 | 1,905.00 | 239,912 |
2023-02-01 | 1,950.00 | 1,968.00 | 1,890.00 | 1,892.00 | 459,744 |
2023-01-31 | 1,960.00 | 1,966.00 | 1,937.00 | 1,945.00 | 294,709 |
2023-01-30 | 1,940.00 | 1,973.00 | 1,915.00 | 1,961.00 | 601,304 |
2023-01-27 | 1,970.00 | 1,970.00 | 1,949.00 | 1,955.00 | 328,254 |
2023-01-26 | 1,960.00 | 1,986.00 | 1,960.00 | 1,962.00 | 306,801 |
2023-01-25 | 1,939.00 | 1,991.00 | 1,939.00 | 1,984.00 | 346,959 |
2023-01-24 | 1,995.00 | 2,020.00 | 1,969.00 | 1,978.00 | 314,978 |
2023-01-23 | 1,955.00 | 2,006.00 | 1,955.00 | 1,998.00 | 1,037,577 |
2023-01-20 | 1,968.00 | 1,996.00 | 1,947.00 | 1,978.00 | 569,167 |
2023-01-19 | 1,950.00 | 1,981.00 | 1,949.00 | 1,966.00 | 412,537 |
2023-01-18 | 1,951.00 | 1,967.00 | 1,933.00 | 1,954.00 | 421,103 |
2023-01-17 | 1,949.00 | 1,984.00 | 1,937.00 | 1,958.00 | 583,720 |
2023-01-16 | 1,950.00 | 1,960.00 | 1,934.00 | 1,942.00 | 204,069 |
2023-01-13 | 1,930.00 | 1,950.00 | 1,926.00 | 1,944.00 | 239,871 |
2023-01-12 | 1,908.00 | 1,932.00 | 1,903.00 | 1,924.00 | 208,556 |
2023-01-11 | 1,890.00 | 1,918.00 | 1,887.00 | 1,902.00 | 553,842 |
2023-01-10 | 1,859.00 | 1,938.00 | 1,859.00 | 1,899.00 | 303,480 |
2023-01-09 | 1,876.00 | 1,913.00 | 1,844.00 | 1,893.00 | 520,476 |
2023-01-06 | 1,883.00 | 1,905.00 | 1,872.00 | 1,893.00 | 192,003 |
2023-01-05 | 1,850.00 | 1,880.00 | 1,846.00 | 1,862.00 | 242,710 |
2023-01-04 | 1,878.00 | 1,878.00 | 1,835.00 | 1,860.00 | 205,321 |
2023-01-03 | 1,852.00 | 1,875.00 | 1,833.00 | 1,843.00 | 402,309 |
2023-01-02 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0 |
2022-12-30 | 1,833.00 | 1,855.00 | 1,830.00 | 1,852.00 | 164,625 |
2022-12-29 | 1,771.00 | 1,841.00 | 1,771.00 | 1,835.00 | 133,993 |
2022-12-28 | 1,815.00 | 1,819.00 | 1,799.00 | 1,810.00 | 166,732 |
2022-12-27 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0 |
2022-12-26 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0 |
2022-12-23 | 1,817.00 | 1,829.00 | 1,815.00 | 1,818.00 | 62,500 |
2022-12-22 | 1,826.00 | 1,858.00 | 1,818.00 | 1,824.00 | 157,438 |
2022-12-21 | 1,768.00 | 1,827.00 | 1,768.00 | 1,827.00 | 135,668 |
2022-12-20 | 1,793.00 | 1,825.00 | 1,788.00 | 1,797.00 | 126,310 |
2022-12-19 | 1,780.00 | 1,818.00 | 1,768.00 | 1,810.00 | 135,667 |
2022-12-16 | 1,797.00 | 1,806.00 | 1,776.00 | 1,789.00 | 1,008,690 |
2022-12-15 | 1,825.00 | 1,825.00 | 1,788.00 | 1,788.00 | 282,524 |
2022-12-14 | 1,784.00 | 1,820.00 | 1,782.00 | 1,810.00 | 497,661 |
2022-12-13 | 1,778.00 | 1,808.00 | 1,770.00 | 1,794.00 | 1,039,340 |
2022-12-12 | 1,777.00 | 1,780.00 | 1,711.00 | 1,780.00 | 189,229 |
2022-12-09 | 1,809.00 | 1,809.00 | 1,735.00 | 1,749.00 | 359,760 |
2022-12-08 | 1,796.00 | 1,837.00 | 1,760.00 | 1,786.00 | 364,996 |
2022-12-07 | 1,718.00 | 1,800.00 | 1,700.00 | 1,786.00 | 577,632 |
2022-12-06 | 1,714.00 | 1,727.00 | 1,672.00 | 1,672.00 | 1,484,543 |
2022-12-05 | 1,725.00 | 1,741.00 | 1,718.00 | 1,718.00 | 154,371 |
2022-12-02 | 1,712.00 | 1,741.00 | 1,712.00 | 1,720.00 | 1,509,147 |
2022-12-01 | 1,709.00 | 1,746.00 | 1,703.00 | 1,703.00 | 764,816 |
2022-11-30 | 1,710.00 | 1,740.00 | 1,694.00 | 1,694.00 | 424,263 |
2022-11-29 | 1,712.00 | 1,723.00 | 1,698.00 | 1,702.00 | 222,814 |
2022-11-28 | 1,704.00 | 1,737.00 | 1,700.00 | 1,717.00 | 183,371 |
2022-11-25 | 1,680.00 | 1,717.00 | 1,680.00 | 1,710.00 | 157,274 |
2022-11-24 | 1,700.00 | 1,700.00 | 1,673.00 | 1,685.00 | 175,178 |
2022-11-23 | 1,710.00 | 1,732.00 | 1,710.00 | 1,715.00 | 225,537 |
2022-11-22 | 1,727.00 | 1,734.00 | 1,697.00 | 1,717.00 | 346,004 |
2022-11-21 | 1,699.00 | 1,716.00 | 1,686.00 | 1,716.00 | 388,939 |
2022-11-18 | 1,678.00 | 1,695.00 | 1,645.00 | 1,685.00 | 276,829 |
2022-11-17 | 1,660.00 | 1,665.00 | 1,632.00 | 1,660.00 | 266,159 |
2022-11-16 | 1,676.00 | 1,681.00 | 1,659.00 | 1,659.00 | 352,553 |
2022-11-15 | 1,690.00 | 1,701.00 | 1,668.00 | 1,682.00 | 306,961 |
2022-11-14 | 1,650.00 | 1,693.00 | 1,650.00 | 1,693.00 | 398,719 |
2022-11-11 | 1,687.00 | 1,687.00 | 1,647.00 | 1,654.00 | 463,753 |
2022-11-10 | 1,670.00 | 1,694.00 | 1,670.00 | 1,681.00 | 386,341 |
2022-11-09 | 1,670.00 | 1,682.00 | 1,655.00 | 1,679.00 | 264,708 |
2022-11-08 | 1,642.00 | 1,690.00 | 1,642.00 | 1,674.00 | 1,713,046 |
2022-11-07 | 1,660.00 | 1,695.00 | 1,655.00 | 1,670.00 | 379,617 |
2022-11-04 | 1,698.00 | 1,704.00 | 1,666.00 | 1,666.00 | 207,863 |
2022-11-03 | 1,725.00 | 1,725.00 | 1,648.00 | 1,698.00 | 199,205 |
2022-11-02 | 1,680.00 | 1,694.00 | 1,668.00 | 1,675.00 | 215,684 |
2022-11-01 | 1,650.00 | 1,704.00 | 1,644.00 | 1,680.00 | 373,833 |
2022-10-31 | 1,635.00 | 1,669.00 | 1,624.00 | 1,659.00 | 303,902 |
2022-10-28 | 1,596.00 | 1,649.00 | 1,591.00 | 1,624.00 | 170,984 |
2022-10-27 | 1,618.00 | 1,693.00 | 1,581.00 | 1,588.00 | 1,148,504 |
2022-10-26 | 1,611.00 | 1,650.00 | 1,603.00 | 1,607.00 | 1,802,240 |
2022-10-25 | 1,564.00 | 1,627.00 | 1,546.00 | 1,605.00 | 444,606 |
2022-10-24 | 1,520.00 | 1,566.00 | 1,512.00 | 1,547.00 | 431,142 |
2022-10-21 | 1,441.00 | 1,463.00 | 1,423.00 | 1,455.00 | 155,125 |
2022-10-20 | 1,437.00 | 1,460.00 | 1,417.00 | 1,460.00 | 628,725 |
2022-10-19 | 1,501.00 | 1,505.00 | 1,433.00 | 1,433.00 | 443,453 |
2022-10-18 | 1,527.00 | 1,554.00 | 1,502.00 | 1,506.00 | 248,114 |
2022-10-17 | 1,522.00 | 1,539.00 | 1,506.00 | 1,518.00 | 283,067 |
2022-10-14 | 1,529.00 | 1,562.00 | 1,505.00 | 1,526.00 | 304,210 |
2022-10-13 | 1,432.00 | 1,493.00 | 1,418.00 | 1,493.00 | 249,681 |
2022-10-12 | 1,381.00 | 1,460.00 | 1,381.00 | 1,460.00 | 226,429 |
2022-10-11 | 1,405.00 | 1,413.80 | 1,382.80 | 1,409.20 | 224,796 |
2022-10-10 | 1,350.00 | 1,430.80 | 1,350.00 | 1,405.00 | 172,277 |
2022-10-07 | 282.00 | 283.80 | 278.40 | 283.20 | 647,515 |
2022-10-06 | 283.00 | 288.00 | 278.60 | 281.40 | 6,141,633 |
2022-10-05 | 279.80 | 286.80 | 279.80 | 282.40 | 19,803,479 |
2022-10-04 | 289.60 | 292.20 | 284.40 | 287.00 | 1,320,776 |
2022-10-03 | 287.40 | 287.40 | 276.00 | 284.60 | 1,443,674 |
2022-09-30 | 268.20 | 285.00 | 268.20 | 284.20 | 1,503,510 |
2022-09-29 | 277.60 | 281.00 | 266.60 | 274.80 | 1,511,940 |
2022-09-28 | 270.40 | 275.00 | 268.00 | 274.20 | 1,630,364 |
2022-09-27 | 269.80 | 276.60 | 269.80 | 273.00 | 1,766,064 |
2022-09-26 | 271.60 | 277.60 | 267.80 | 273.80 | 1,468,763 |
2022-09-23 | 280.00 | 281.20 | 272.80 | 277.80 | 12,830,042 |
2022-09-22 | 299.00 | 299.00 | 279.60 | 279.60 | 1,347,782 |
2022-09-21 | 290.00 | 292.80 | 283.00 | 291.80 | 8,381,856 |
2022-09-20 | 294.80 | 294.80 | 279.80 | 286.60 | 1,614,526 |
2022-09-19 | 291.40 | 291.40 | 291.40 | 291.40 | 0 |
2022-09-16 | 302.00 | 302.00 | 289.40 | 291.40 | 4,159,380 |
2022-09-15 | 289.40 | 299.40 | 289.40 | 296.40 | 1,062,169 |
2022-09-14 | 294.00 | 298.60 | 291.40 | 296.40 | 8,284,542 |
2022-09-13 | 301.00 | 303.60 | 297.20 | 297.20 | 1,202,492 |
2022-09-12 | 294.20 | 301.20 | 290.80 | 299.80 | 735,124 |
2022-09-09 | 292.80 | 296.20 | 289.80 | 293.80 | 781,070 |
2022-09-08 | 291.80 | 291.80 | 283.40 | 287.80 | 916,876 |
2022-09-07 | 282.00 | 285.80 | 279.40 | 285.00 | 749,772 |
2022-09-06 | 283.40 | 284.80 | 279.20 | 283.40 | 994,329 |
2022-09-05 | 278.60 | 283.20 | 278.00 | 280.20 | 873,939 |
2022-09-02 | 281.40 | 286.40 | 275.20 | 284.20 | 1,997,743 |
2022-09-01 | 294.20 | 294.20 | 277.60 | 278.60 | 1,852,516 |
2022-08-31 | 297.80 | 297.80 | 281.00 | 289.40 | 4,395,536 |
2022-08-30 | 300.20 | 306.20 | 298.60 | 298.60 | 944,851 |
2022-08-29 | 299.60 | 299.60 | 299.60 | 299.60 | 0 |
2022-08-26 | 309.80 | 311.20 | 299.60 | 299.60 | 793,723 |
2022-08-25 | 302.40 | 310.80 | 302.40 | 308.60 | 4,968,870 |
2022-08-24 | 297.00 | 309.00 | 297.00 | 308.20 | 3,359,254 |
2022-08-23 | 312.40 | 315.00 | 301.60 | 304.40 | 12,827,816 |
2022-08-22 | 313.80 | 317.40 | 310.80 | 314.00 | 535,364 |
2022-08-19 | 306.40 | 316.20 | 305.40 | 315.60 | 891,732 |
2022-08-18 | 306.00 | 314.40 | 305.00 | 313.60 | 622,444 |
2022-08-17 | 308.00 | 316.20 | 306.40 | 311.00 | 869,536 |
2022-08-16 | 322.80 | 322.80 | 312.40 | 317.00 | 758,665 |
2022-08-15 | 304.60 | 317.80 | 302.60 | 315.00 | 1,624,486 |
2022-08-12 | 305.20 | 307.00 | 302.00 | 305.00 | 648,387 |
2022-08-11 | 301.20 | 311.60 | 301.00 | 305.00 | 723,486 |
2022-08-10 | 311.80 | 311.80 | 300.00 | 306.80 | 877,167 |
2022-08-09 | 309.40 | 310.00 | 303.20 | 305.00 | 1,058,637 |
2022-08-08 | 312.00 | 318.20 | 307.20 | 309.40 | 1,256,188 |
2022-08-05 | 334.40 | 334.40 | 317.60 | 318.20 | 691,380 |
2022-08-04 | 325.20 | 332.00 | 325.20 | 327.20 | 6,397,302 |
2022-08-03 | 332.80 | 332.80 | 322.20 | 326.80 | 6,192,310 |
2022-08-02 | 317.00 | 328.40 | 315.20 | 327.20 | 942,401 |
2022-08-01 | 329.80 | 329.80 | 309.80 | 316.00 | 1,413,746 |
2022-07-29 | 319.00 | 331.20 | 316.20 | 321.20 | 1,677,435 |
2022-07-28 | 315.20 | 316.00 | 288.40 | 314.80 | 8,148,532 |
2022-07-27 | 303.00 | 309.00 | 300.60 | 308.00 | 1,132,585 |
2022-07-26 | 314.40 | 316.80 | 305.00 | 308.20 | 1,069,577 |
2022-07-25 | 302.00 | 316.60 | 302.00 | 314.60 | 850,253 |
2022-07-22 | 305.00 | 315.40 | 305.00 | 310.20 | 1,045,120 |
2022-07-21 | 299.00 | 306.60 | 294.60 | 305.80 | 1,371,095 |
2022-07-20 | 309.00 | 309.20 | 299.00 | 299.00 | 1,365,653 |
2022-07-19 | 300.00 | 309.20 | 296.40 | 308.80 | 3,670,093 |
2022-07-18 | 306.00 | 308.80 | 303.20 | 305.80 | 835,745 |
2022-07-15 | 300.00 | 305.40 | 297.80 | 305.40 | 691,235 |
2022-07-14 | 303.80 | 303.80 | 296.20 | 298.00 | 1,085,306 |
2022-07-13 | 303.00 | 304.40 | 295.20 | 302.60 | 1,047,607 |
2022-07-12 | 310.00 | 310.20 | 300.20 | 300.60 | 774,443 |
2022-07-11 | 305.00 | 310.00 | 304.20 | 309.80 | 898,562 |
2022-07-08 | 313.00 | 317.20 | 306.00 | 308.60 | 1,770,889 |
2022-07-07 | 305.00 | 316.00 | 305.00 | 312.40 | 2,414,955 |
2022-07-06 | 301.80 | 306.80 | 300.20 | 305.80 | 2,531,089 |
2022-07-05 | 317.80 | 317.80 | 298.80 | 299.40 | 1,692,225 |
2022-07-04 | 305.00 | 313.80 | 304.40 | 309.80 | 4,233,741 |
2022-07-01 | 302.60 | 309.40 | 298.80 | 304.60 | 1,049,557 |
2022-06-30 | 310.00 | 312.00 | 305.20 | 309.20 | 979,743 |
2022-06-29 | 324.20 | 324.20 | 305.80 | 310.40 | 1,014,277 |
2022-06-28 | 319.00 | 320.20 | 313.20 | 313.60 | 1,986,626 |
2022-06-27 | 308.40 | 319.40 | 308.00 | 317.40 | 1,508,073 |
2022-06-24 | 308.20 | 312.80 | 306.60 | 312.60 | 1,338,505 |
2022-06-23 | 294.00 | 303.20 | 290.20 | 303.20 | 1,486,556 |
2022-06-22 | 288.20 | 293.80 | 284.00 | 292.00 | 2,290,722 |
2022-06-21 | 280.60 | 295.60 | 280.60 | 289.40 | 740,365 |
2022-06-20 | 280.20 | 288.40 | 280.20 | 282.40 | 1,106,810 |
2022-06-17 | 282.40 | 290.80 | 280.00 | 285.20 | 4,772,381 |
2022-06-16 | 284.80 | 289.40 | 278.80 | 282.40 | 3,196,289 |
2022-06-15 | 281.80 | 284.00 | 278.20 | 283.00 | 1,091,792 |
2022-06-14 | 284.80 | 288.40 | 274.00 | 278.40 | 1,323,677 |
2022-06-13 | 300.00 | 300.00 | 281.40 | 283.40 | 1,062,838 |
2022-06-10 | 305.00 | 305.00 | 290.00 | 291.80 | 1,617,883 |
2022-06-09 | 314.00 | 316.00 | 290.20 | 300.80 | 2,776,570 |
2022-06-08 | 331.60 | 331.60 | 316.40 | 316.40 | 892,845 |
2022-06-07 | 326.80 | 329.80 | 324.80 | 329.00 | 1,708,041 |
2022-06-06 | 334.60 | 339.20 | 325.60 | 329.40 | 762,425 |
2022-06-03 | 331.80 | 331.80 | 331.80 | 331.80 | 0 |
2022-06-02 | 331.80 | 331.80 | 331.80 | 331.80 | 0 |
2022-06-01 | 331.20 | 334.80 | 325.40 | 331.80 | 960,421 |
2022-05-31 | 330.00 | 334.40 | 325.60 | 330.80 | 2,095,072 |
2022-05-30 | 323.20 | 329.20 | 321.40 | 326.20 | 1,164,343 |
2022-05-27 | 319.40 | 323.40 | 314.80 | 322.20 | 774,783 |
2022-05-26 | 310.00 | 315.80 | 305.80 | 315.80 | 1,503,112 |
2022-05-25 | 315.00 | 316.80 | 305.40 | 307.20 | 1,200,129 |
2022-05-24 | 320.00 | 321.80 | 312.60 | 312.60 | 1,696,177 |
2022-05-23 | 316.80 | 322.80 | 316.40 | 321.80 | 880,449 |
2022-05-20 | 307.00 | 317.20 | 305.40 | 314.20 | 2,463,673 |
2022-05-19 | 301.40 | 303.80 | 295.40 | 303.20 | 1,010,215 |
2022-05-18 | 299.00 | 307.40 | 299.00 | 302.20 | 2,879,697 |
2022-05-17 | 303.80 | 305.20 | 298.00 | 302.40 | 1,968,243 |
2022-05-16 | 294.00 | 299.00 | 290.60 | 297.00 | 1,010,727 |
2022-05-13 | 289.20 | 297.00 | 285.80 | 295.00 | 1,294,762 |
2022-05-12 | 283.00 | 286.40 | 277.80 | 285.00 | 1,329,110 |
2022-05-11 | 289.60 | 289.60 | 279.40 | 285.40 | 2,274,241 |
2022-05-10 | 284.80 | 287.00 | 279.40 | 282.20 | 1,086,247 |
2022-05-09 | 293.00 | 295.40 | 282.80 | 282.80 | 992,211 |
2022-05-06 | 297.00 | 298.60 | 292.20 | 296.20 | 1,980,413 |
2022-05-05 | 312.40 | 312.40 | 298.60 | 298.60 | 1,018,216 |
2022-05-04 | 302.00 | 310.20 | 302.00 | 304.00 | 1,172,748 |
2022-05-03 | 313.00 | 313.00 | 302.40 | 307.00 | 2,115,260 |
2022-05-02 | 313.20 | 313.20 | 313.20 | 313.20 | 0 |
2022-04-29 | 333.80 | 333.80 | 308.80 | 313.20 | 3,060,727 |
2022-04-28 | 329.40 | 339.20 | 316.20 | 330.60 | 3,655,502 |
2022-04-27 | 326.60 | 326.80 | 320.60 | 323.00 | 1,768,381 |
2022-04-26 | 326.60 | 331.80 | 324.20 | 326.20 | 1,572,239 |
2022-04-25 | 318.00 | 324.60 | 314.20 | 323.60 | 872,595 |
2022-04-22 | 321.20 | 326.20 | 318.40 | 319.60 | 922,751 |
2022-04-21 | 325.00 | 329.00 | 324.20 | 325.80 | 1,069,022 |
2022-04-20 | 323.40 | 327.40 | 319.40 | 325.00 | 1,136,565 |
2022-04-19 | 325.40 | 326.40 | 321.20 | 323.80 | 979,040 |
2022-04-18 | 327.80 | 327.80 | 327.80 | 327.80 | 0 |
2022-04-15 | 327.80 | 327.80 | 327.80 | 327.80 | 0 |
2022-04-14 | 337.00 | 337.00 | 325.80 | 327.80 | 1,201,729 |
2022-04-13 | 337.00 | 340.00 | 330.80 | 334.60 | 4,149,847 |
2022-04-12 | 325.00 | 336.80 | 325.00 | 336.80 | 1,635,448 |
2022-04-11 | 318.80 | 334.00 | 318.80 | 334.00 | 1,908,260 |
2022-04-08 | 314.20 | 328.00 | 314.20 | 328.00 | 1,739,439 |
2022-04-07 | 310.00 | 324.00 | 310.00 | 318.20 | 1,392,216 |
2022-04-06 | 303.60 | 317.00 | 303.60 | 316.00 | 2,751,810 |
2022-04-05 | 291.40 | 303.80 | 289.00 | 303.80 | 5,393,482 |
2022-04-04 | 292.20 | 301.40 | 290.00 | 294.00 | 1,422,785 |
2022-04-01 | 279.40 | 287.80 | 279.40 | 285.00 | 1,146,968 |
2022-03-31 | 284.00 | 287.00 | 278.20 | 280.20 | 1,974,037 |
2022-03-30 | 282.20 | 282.60 | 277.20 | 280.60 | 1,427,100 |
2022-03-29 | 275.00 | 285.60 | 274.00 | 282.20 | 1,641,409 |
2022-03-28 | 272.00 | 273.80 | 265.80 | 273.80 | 742,959 |
2022-03-25 | 267.40 | 270.80 | 264.40 | 269.80 | 1,440,788 |
2022-03-24 | 272.00 | 272.00 | 264.20 | 270.20 | 1,043,033 |
2022-03-23 | 268.00 | 272.40 | 267.00 | 270.00 | 3,206,521 |
2022-03-22 | 270.00 | 271.40 | 266.80 | 269.00 | 3,453,541 |
2022-03-21 | 272.00 | 274.20 | 268.60 | 268.80 | 425,100 |
2022-03-18 | 276.00 | 280.60 | 273.40 | 275.20 | 3,743,975 |
2022-03-17 | 276.60 | 280.50 | 274.80 | 279.40 | 1,431,545 |
2022-03-16 | 275.00 | 283.00 | 271.80 | 280.00 | 2,393,595 |
2022-03-15 | 272.00 | 273.60 | 266.40 | 269.80 | 892,064 |
2022-03-14 | 268.00 | 275.20 | 266.20 | 274.00 | 911,910 |
2022-03-11 | 275.00 | 280.80 | 272.60 | 272.60 | 2,363,437 |
2022-03-10 | 274.00 | 280.80 | 272.20 | 276.80 | 1,189,314 |
2022-03-09 | 260.80 | 274.40 | 260.00 | 274.40 | 898,943 |
2022-03-08 | 262.60 | 269.40 | 256.60 | 260.00 | 1,078,717 |
2022-03-07 | 266.20 | 267.60 | 252.40 | 263.80 | 2,228,577 |
2022-03-04 | 286.60 | 286.60 | 268.60 | 270.00 | 1,029,770 |
2022-03-03 | 290.00 | 291.40 | 279.00 | 280.00 | 1,548,293 |
2022-03-02 | 280.00 | 286.80 | 279.20 | 286.60 | 1,424,867 |
2022-03-01 | 280.80 | 285.80 | 276.40 | 280.60 | 1,169,538 |
2022-02-28 | 265.40 | 281.80 | 265.40 | 280.80 | 2,163,604 |
2022-02-25 | 265.40 | 275.80 | 264.80 | 271.80 | 5,353,941 |
2022-02-24 | 264.20 | 274.00 | 263.80 | 268.60 | 1,771,991 |
2022-02-23 | 280.00 | 285.20 | 269.40 | 269.40 | 2,864,940 |
2022-02-22 | 269.60 | 280.00 | 267.20 | 280.00 | 1,476,872 |
2022-02-21 | 270.00 | 281.80 | 268.20 | 273.60 | 4,035,050 |
2022-02-18 | 270.00 | 275.80 | 265.60 | 272.20 | 2,863,940 |
2022-02-17 | 257.00 | 275.00 | 257.00 | 268.40 | 4,319,707 |
2022-02-16 | 232.40 | 261.60 | 228.00 | 259.80 | 4,985,788 |
2022-02-15 | 215.00 | 228.80 | 215.00 | 227.80 | 1,668,696 |
2022-02-14 | 220.80 | 222.80 | 215.20 | 219.20 | 1,593,876 |
2022-02-11 | 220.40 | 225.00 | 218.80 | 223.00 | 1,622,193 |
2022-02-10 | 213.00 | 222.00 | 213.00 | 220.40 | 1,312,889 |
2022-02-09 | 217.40 | 219.00 | 213.20 | 217.60 | 1,446,340 |
2022-02-08 | 212.00 | 215.60 | 210.40 | 213.60 | 821,759 |
2022-02-07 | 217.60 | 219.00 | 210.80 | 213.60 | 1,400,568 |
2022-02-04 | 221.40 | 222.20 | 215.60 | 217.60 | 938,490 |
2022-02-03 | 227.40 | 227.80 | 216.40 | 220.00 | 1,210,050 |
2022-02-02 | 222.20 | 230.60 | 222.20 | 225.00 | 786,006 |
2022-02-01 | 224.20 | 231.40 | 223.00 | 227.80 | 877,560 |
2022-01-31 | 225.00 | 229.80 | 224.80 | 225.00 | 1,131,188 |
2022-01-28 | 226.40 | 232.60 | 225.00 | 225.00 | 1,333,664 |
2022-01-27 | 225.40 | 232.80 | 224.60 | 232.00 | 813,680 |
2022-01-26 | 227.00 | 228.80 | 223.60 | 228.00 | 738,266 |
2022-01-25 | 227.60 | 230.20 | 224.20 | 225.40 | 1,124,922 |
2022-01-24 | 230.00 | 234.60 | 224.80 | 224.80 | 1,388,193 |
2022-01-21 | 238.20 | 241.40 | 233.20 | 233.20 | 1,517,663 |
2022-01-20 | 235.00 | 241.00 | 230.60 | 240.00 | 1,374,130 |
2022-01-19 | 226.00 | 234.20 | 226.00 | 231.80 | 4,709,071 |
2022-01-18 | 232.40 | 233.80 | 227.80 | 231.60 | 1,736,313 |
2022-01-17 | 226.60 | 234.80 | 226.60 | 232.20 | 1,476,701 |
2022-01-14 | 222.40 | 227.00 | 221.60 | 226.60 | 972,023 |
2022-01-13 | 224.00 | 227.20 | 224.00 | 224.20 | 3,803,575 |
2022-01-12 | 232.40 | 232.40 | 226.80 | 230.00 | 1,113,336 |
2022-01-11 | 224.40 | 227.40 | 223.80 | 227.40 | 1,170,850 |
2022-01-10 | 236.80 | 236.80 | 222.00 | 224.00 | 2,593,614 |
2022-01-07 | 240.00 | 240.00 | 230.80 | 230.80 | 766,297 |
2022-01-06 | 237.80 | 238.80 | 232.00 | 234.80 | 1,304,551 |
2022-01-05 | 243.00 | 247.60 | 241.60 | 242.00 | 1,013,990 |
2022-01-04 | 258.00 | 258.00 | 242.20 | 243.20 | 1,627,264 |
2022-01-03 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
2021-12-31 | 261.40 | 261.40 | 253.60 | 257.00 | 616,382 |
2021-12-30 | 254.40 | 260.60 | 254.40 | 256.00 | 641,800 |
2021-12-29 | 259.20 | 264.60 | 259.20 | 260.00 | 1,059,787 |
2021-12-28 | 258.60 | 258.60 | 258.60 | 258.60 | 0 |
2021-12-27 | 258.60 | 258.60 | 258.60 | 258.60 | 0 |
2021-12-24 | 260.00 | 261.00 | 258.60 | 258.60 | 187,664 |
2021-12-23 | 258.20 | 265.60 | 258.20 | 259.60 | 935,218 |
2021-12-22 | 248.20 | 261.40 | 248.20 | 260.60 | 1,079,193 |
2021-12-21 | 259.20 | 260.60 | 250.80 | 251.60 | 2,257,550 |
2021-12-20 | 249.60 | 258.20 | 245.00 | 257.60 | 1,580,472 |
2021-12-17 | 253.80 | 253.80 | 245.00 | 251.80 | 13,608,308 |
2021-12-16 | 244.60 | 252.60 | 242.00 | 249.00 | 2,848,177 |
2021-12-15 | 224.20 | 241.00 | 224.20 | 241.00 | 3,498,945 |
2021-12-14 | 233.40 | 233.40 | 223.60 | 230.40 | 2,756,101 |
2021-12-13 | 226.80 | 232.00 | 226.40 | 228.00 | 1,345,500 |
2021-12-10 | 220.20 | 228.40 | 220.20 | 227.40 | 1,502,158 |
2021-12-09 | 230.00 | 230.40 | 225.80 | 226.00 | 1,113,107 |
2021-12-08 | 232.60 | 234.00 | 226.00 | 226.00 | 1,887,639 |
2021-12-07 | 221.00 | 228.20 | 218.20 | 226.40 | 1,768,291 |
2021-12-06 | 220.80 | 221.80 | 217.80 | 217.80 | 1,689,799 |
2021-12-03 | 218.80 | 225.20 | 217.00 | 218.80 | 2,686,359 |
2021-12-02 | 223.60 | 225.40 | 221.20 | 222.40 | 2,019,330 |
2021-12-01 | 228.60 | 229.60 | 223.60 | 224.60 | 1,797,503 |
2021-11-30 | 228.00 | 234.20 | 226.20 | 229.80 | 2,646,893 |
2021-11-29 | 236.60 | 236.60 | 227.80 | 232.00 | 3,430,441 |
2021-11-26 | 230.40 | 236.60 | 229.40 | 229.40 | 1,918,154 |
2021-11-25 | 235.60 | 240.20 | 233.60 | 235.80 | 1,279,833 |
2021-11-24 | 233.00 | 240.00 | 233.00 | 235.20 | 1,585,850 |
2021-11-23 | 241.00 | 241.40 | 232.40 | 235.40 | 2,684,520 |
2021-11-22 | 253.20 | 253.20 | 242.00 | 242.00 | 1,853,189 |
2021-11-19 | 245.00 | 254.80 | 244.20 | 253.00 | 2,522,489 |
2021-11-18 | 241.40 | 249.20 | 241.00 | 247.40 | 2,497,388 |
2021-11-17 | 230.00 | 245.60 | 228.60 | 241.80 | 4,671,990 |
2021-11-16 | 232.80 | 238.80 | 230.00 | 232.00 | 3,678,452 |
2021-11-15 | 232.00 | 235.00 | 228.80 | 232.80 | 6,189,771 |
2021-11-12 | 233.40 | 240.60 | 230.20 | 232.20 | 3,175,332 |
2021-11-11 | 244.80 | 249.20 | 233.40 | 234.40 | 4,366,396 |
2021-11-10 | 256.00 | 259.40 | 237.80 | 245.60 | 22,396,732 |
2021-11-09 | 262.00 | 265.00 | 260.60 | 260.60 | 2,196,893 |
2021-11-08 | 260.00 | 265.00 | 254.40 | 261.60 | 1,589,940 |
2021-11-05 | 260.20 | 265.20 | 254.20 | 254.20 | 2,523,136 |
2021-11-04 | 255.80 | 265.20 | 255.80 | 260.40 | 4,602,787 |
2021-11-03 | 249.00 | 258.00 | 247.80 | 258.00 | 5,301,408 |
2021-11-02 | 245.20 | 251.00 | 245.20 | 250.00 | 2,197,376 |
2021-11-01 | 244.20 | 251.20 | 242.80 | 246.60 | 2,197,584 |
2021-10-29 | 244.80 | 246.60 | 236.40 | 243.20 | 2,151,010 |
2021-10-28 | 240.00 | 247.60 | 228.00 | 246.00 | 3,094,865 |
2021-10-27 | 239.20 | 240.00 | 234.60 | 235.00 | 2,172,351 |
2021-10-26 | 238.00 | 239.20 | 235.60 | 236.00 | 6,880,018 |
2021-10-25 | 234.00 | 241.80 | 230.60 | 238.00 | 2,675,402 |
2021-10-22 | 224.20 | 234.60 | 224.20 | 233.40 | 3,196,122 |
2021-10-21 | 227.00 | 233.20 | 225.00 | 229.40 | 3,224,448 |
2021-10-20 | 232.20 | 233.40 | 230.20 | 231.00 | 2,626,038 |
2021-10-19 | 233.00 | 234.00 | 229.80 | 231.00 | 946,976 |
2021-10-18 | 231.60 | 234.00 | 230.40 | 233.00 | 1,167,901 |
2021-10-15 | 229.80 | 231.60 | 227.00 | 231.60 | 1,548,468 |
2021-10-14 | 227.00 | 229.60 | 226.20 | 229.60 | 1,023,830 |
2021-10-13 | 223.60 | 228.40 | 221.80 | 226.40 | 1,748,090 |
2021-10-12 | 215.00 | 223.20 | 215.00 | 223.00 | 1,676,063 |
2021-10-11 | 214.80 | 220.40 | 214.80 | 218.40 | 2,765,914 |
2021-10-08 | 216.20 | 220.80 | 213.80 | 216.00 | 1,394,433 |
2021-10-07 | 216.00 | 216.20 | 211.00 | 215.40 | 1,301,088 |
2021-10-06 | 212.00 | 216.00 | 208.40 | 214.00 | 1,381,759 |
2021-10-05 | 218.00 | 218.00 | 213.00 | 215.00 | 1,234,743 |
2021-10-04 | 215.80 | 217.80 | 212.80 | 214.40 | 1,395,842 |
2021-10-01 | 213.40 | 216.20 | 213.40 | 216.00 | 1,467,086 |
2021-09-30 | 216.00 | 220.00 | 215.60 | 215.80 | 1,524,830 |
2021-09-29 | 209.20 | 215.60 | 209.20 | 214.00 | 1,801,062 |
2021-09-28 | 209.40 | 212.20 | 207.60 | 210.60 | 1,029,115 |
2021-09-27 | 215.80 | 216.60 | 209.60 | 212.80 | 1,539,716 |
2021-09-24 | 218.40 | 218.60 | 214.00 | 216.00 | 1,096,542 |
2021-09-23 | 219.00 | 221.00 | 216.80 | 218.00 | 1,247,069 |
2021-09-22 | 214.60 | 219.60 | 213.80 | 217.00 | 1,865,829 |
2021-09-21 | 212.40 | 215.40 | 208.00 | 214.20 | 1,518,641 |
2021-09-20 | 207.00 | 213.60 | 206.40 | 209.80 | 2,075,235 |
2021-09-17 | 199.00 | 207.60 | 197.80 | 207.60 | 9,133,323 |
2021-09-16 | 195.00 | 199.00 | 195.00 | 197.10 | 1,779,304 |
2021-09-15 | 193.00 | 197.50 | 193.00 | 195.70 | 1,438,417 |
2021-09-14 | 198.10 | 198.10 | 192.40 | 193.10 | 973,023 |
2021-09-13 | 197.20 | 197.20 | 192.30 | 193.10 | 655,832 |
2021-09-10 | 194.00 | 197.50 | 194.00 | 196.30 | 722,878 |
2021-09-09 | 195.90 | 198.00 | 195.20 | 196.50 | 611,426 |
2021-09-08 | 198.70 | 200.00 | 196.10 | 197.00 | 807,136 |
2021-09-07 | 203.00 | 203.00 | 198.80 | 199.90 | 668,538 |
2021-09-06 | 199.50 | 201.00 | 197.00 | 200.20 | 1,628,125 |
2021-09-03 | 200.00 | 202.60 | 197.40 | 198.90 | 1,059,640 |
2021-09-02 | 198.20 | 205.20 | 197.90 | 201.80 | 1,115,762 |
2021-09-01 | 190.00 | 199.00 | 190.00 | 198.20 | 1,230,736 |
2021-08-31 | 194.80 | 199.00 | 193.30 | 194.40 | 1,626,556 |
2021-08-30 | 190.90 | 190.90 | 190.90 | 190.90 | 0 |
2021-08-27 | 195.80 | 195.80 | 190.20 | 190.90 | 1,386,479 |
2021-08-26 | 186.40 | 192.80 | 186.40 | 190.00 | 1,226,347 |
2021-08-25 | 191.00 | 195.10 | 188.90 | 190.20 | 2,281,963 |
2021-08-24 | 197.00 | 197.00 | 192.10 | 192.70 | 1,058,040 |
2021-08-23 | 194.00 | 196.90 | 191.10 | 195.30 | 1,814,929 |
2021-08-20 | 189.30 | 192.90 | 187.00 | 191.90 | 1,645,177 |
2021-08-19 | 184.00 | 192.00 | 182.90 | 190.10 | 2,503,421 |
2021-08-18 | 182.40 | 188.50 | 178.70 | 186.00 | 3,066,469 |
2021-08-17 | 173.00 | 179.20 | 172.80 | 178.50 | 1,532,698 |
2021-08-16 | 170.20 | 175.90 | 170.20 | 172.30 | 934,705 |
2021-08-13 | 166.20 | 173.50 | 163.40 | 172.10 | 1,658,075 |
2021-08-12 | 162.00 | 164.80 | 159.70 | 163.50 | 2,438,233 |
2021-08-11 | 160.00 | 164.10 | 160.00 | 164.00 | 1,134,423 |
2021-08-10 | 169.70 | 169.70 | 161.00 | 161.20 | 1,151,604 |
2021-08-09 | 161.10 | 166.30 | 161.10 | 166.30 | 1,030,681 |
2021-08-06 | 168.90 | 168.90 | 160.90 | 162.60 | 953,479 |
2021-08-05 | 170.00 | 170.00 | 163.40 | 164.90 | 1,638,954 |
2021-08-04 | 174.00 | 174.00 | 167.40 | 167.70 | 1,275,118 |
2021-08-03 | 167.40 | 176.00 | 167.40 | 171.10 | 1,769,069 |
2021-08-02 | 167.10 | 168.30 | 160.10 | 165.00 | 1,542,644 |
2021-07-30 | 158.40 | 168.60 | 157.90 | 165.00 | 4,146,801 |
2021-07-29 | 144.70 | 159.10 | 144.70 | 158.50 | 1,929,918 |
2021-07-28 | 149.00 | 151.10 | 148.00 | 148.30 | 1,021,080 |
2021-07-27 | 149.00 | 151.00 | 147.10 | 148.10 | 1,835,042 |
2021-07-26 | 150.00 | 150.00 | 148.60 | 149.30 | 735,525 |
2021-07-23 | 153.50 | 153.90 | 149.70 | 150.00 | 1,293,636 |
2021-07-22 | 152.10 | 156.70 | 152.10 | 154.60 | 1,049,773 |
2021-07-21 | 148.10 | 154.40 | 148.10 | 152.00 | 589,215 |
2021-07-20 | 151.80 | 151.90 | 147.80 | 151.70 | 1,381,402 |
2021-07-19 | 149.90 | 152.80 | 147.90 | 151.50 | 976,876 |
2021-07-16 | 149.20 | 155.30 | 149.20 | 152.80 | 842,725 |
2021-07-15 | 155.60 | 155.60 | 149.70 | 150.30 | 667,533 |
2021-07-14 | 153.00 | 155.80 | 153.00 | 153.10 | 695,064 |
2021-07-13 | 155.30 | 157.50 | 154.10 | 155.90 | 403,435 |
2021-07-12 | 158.50 | 158.50 | 154.30 | 155.60 | 465,477 |
2021-07-09 | 158.80 | 159.40 | 156.10 | 157.00 | 652,686 |
2021-07-08 | 159.00 | 162.50 | 157.90 | 158.50 | 681,919 |
2021-07-07 | 158.50 | 161.30 | 158.00 | 159.80 | 854,099 |
2021-07-06 | 166.70 | 166.70 | 160.30 | 161.50 | 1,079,561 |
2021-07-05 | 156.00 | 163.20 | 156.00 | 162.00 | 740,746 |
2021-07-02 | 161.90 | 164.10 | 159.10 | 159.30 | 1,248,407 |
2021-07-01 | 155.30 | 163.80 | 155.30 | 162.10 | 4,228,568 |
2021-06-30 | 157.50 | 161.40 | 152.00 | 154.60 | 3,544,821 |
2021-06-29 | 145.00 | 146.10 | 144.60 | 145.30 | 994,404 |
2021-06-28 | 146.30 | 149.20 | 145.00 | 145.00 | 1,118,179 |
2021-06-25 | 144.70 | 150.20 | 144.60 | 149.60 | 991,493 |
2021-06-24 | 146.00 | 147.80 | 143.60 | 144.70 | 1,639,338 |
2021-06-23 | 148.00 | 148.30 | 146.80 | 147.00 | 895,776 |
2021-06-22 | 150.90 | 150.90 | 146.90 | 148.00 | 818,687 |
2021-06-21 | 155.40 | 155.50 | 145.30 | 148.20 | 1,943,068 |
2021-06-18 | 157.50 | 157.50 | 152.30 | 153.10 | 3,660,494 |
2021-06-17 | 151.10 | 155.00 | 151.10 | 155.00 | 1,256,731 |
2021-06-16 | 158.50 | 158.50 | 150.10 | 154.40 | 1,251,528 |
2021-06-15 | 160.00 | 160.00 | 155.80 | 155.90 | 2,457,141 |
2021-06-14 | 160.00 | 160.00 | 157.10 | 158.00 | 492,837 |
2021-06-11 | 156.00 | 159.70 | 155.80 | 157.80 | 991,003 |
2021-06-10 | 157.00 | 158.70 | 154.40 | 155.30 | 1,367,509 |
2021-06-09 | 157.80 | 157.80 | 154.30 | 155.80 | 803,501 |
2021-06-08 | 155.80 | 159.60 | 155.60 | 156.80 | 872,157 |
2021-06-07 | 160.50 | 160.50 | 154.80 | 157.00 | 486,638 |
2021-06-04 | 155.00 | 160.10 | 155.00 | 158.90 | 645,469 |
2021-06-03 | 154.80 | 160.00 | 154.80 | 157.80 | 537,202 |
2021-06-02 | 155.20 | 159.70 | 155.20 | 159.00 | 1,216,355 |
2021-06-01 | 155.40 | 156.90 | 153.30 | 156.50 | 910,936 |
2021-05-28 | 152.60 | 156.90 | 152.60 | 156.40 | 851,269 |
2021-05-27 | 153.80 | 153.80 | 150.60 | 152.90 | 1,406,768 |
2021-05-26 | 148.80 | 150.70 | 148.60 | 150.70 | 593,469 |
2021-05-25 | 156.10 | 156.10 | 149.60 | 149.70 | 627,100 |
2021-05-24 | 149.70 | 152.70 | 149.70 | 152.20 | 461,825 |
2021-05-21 | 151.80 | 153.40 | 149.40 | 152.50 | 587,099 |
2021-05-20 | 149.00 | 152.40 | 149.00 | 150.70 | 464,474 |
2021-05-19 | 150.20 | 152.60 | 149.50 | 150.90 | 576,879 |
2021-05-18 | 151.20 | 154.70 | 149.40 | 152.60 | 584,354 |
2021-05-17 | 146.40 | 151.20 | 146.40 | 149.90 | 301,731 |
2021-05-14 | 152.00 | 152.00 | 146.00 | 148.10 | 531,449 |
2021-05-13 | 146.00 | 148.60 | 144.70 | 148.00 | 670,199 |
2021-05-12 | 147.50 | 150.50 | 146.50 | 147.10 | 797,170 |
2021-05-11 | 149.30 | 150.00 | 147.40 | 149.50 | 732,365 |
2021-05-10 | 152.50 | 156.10 | 152.40 | 153.00 | 566,492 |
2021-05-07 | 153.00 | 157.60 | 153.00 | 155.30 | 652,256 |
2021-05-06 | 156.40 | 157.20 | 152.20 | 153.00 | 914,793 |
2021-05-05 | 151.30 | 154.70 | 151.20 | 153.30 | 703,044 |
2021-05-04 | 149.80 | 155.80 | 149.10 | 153.40 | 1,753,491 |
2021-04-30 | 142.70 | 154.50 | 140.00 | 152.60 | 2,738,632 |
2021-04-29 | 146.50 | 147.90 | 141.30 | 142.90 | 1,223,815 |
2021-04-28 | 144.90 | 147.60 | 141.60 | 143.00 | 948,744 |
2021-04-27 | 139.10 | 145.60 | 139.10 | 142.70 | 755,291 |
2021-04-26 | 139.50 | 143.30 | 139.50 | 142.50 | 624,008 |
2021-04-23 | 143.90 | 145.30 | 142.40 | 142.40 | 803,987 |
2021-04-22 | 143.90 | 145.80 | 142.00 | 143.50 | 1,138,738 |
2021-04-21 | 138.10 | 143.50 | 134.60 | 142.10 | 1,294,524 |
2021-04-20 | 143.90 | 143.90 | 133.40 | 135.00 | 1,232,685 |
2021-04-19 | 131.20 | 141.00 | 131.20 | 139.50 | 1,236,405 |
2021-04-16 | 135.90 | 135.90 | 132.90 | 134.00 | 742,736 |
2021-04-15 | 136.50 | 136.50 | 132.40 | 133.20 | 859,968 |
2021-04-14 | 133.00 | 134.70 | 132.50 | 133.20 | 590,384 |
2021-04-13 | 131.50 | 134.70 | 131.50 | 133.20 | 728,968 |
2021-04-12 | 139.10 | 139.10 | 133.20 | 133.80 | 700,700 |
2021-04-09 | 137.50 | 138.40 | 136.40 | 137.50 | 512,038 |
2021-04-08 | 135.00 | 138.80 | 135.00 | 137.60 | 677,408 |
2021-04-07 | 131.50 | 136.40 | 131.50 | 133.50 | 1,031,454 |
2021-04-06 | 131.50 | 133.80 | 131.40 | 133.20 | 1,336,289 |
2021-04-01 | 130.30 | 131.30 | 127.30 | 131.00 | 821,912 |
2021-03-31 | 123.40 | 127.30 | 122.10 | 127.00 | 2,184,400 |
2021-03-30 | 124.10 | 125.10 | 122.70 | 123.00 | 722,803 |
2021-03-29 | 124.00 | 125.40 | 122.50 | 124.40 | 764,069 |
2021-03-26 | 126.00 | 127.20 | 121.90 | 122.00 | 909,752 |
2021-03-25 | 123.80 | 126.40 | 122.90 | 126.00 | 988,955 |
2021-03-24 | 126.00 | 126.20 | 120.00 | 124.40 | 1,321,847 |
2021-03-23 | 128.40 | 128.40 | 123.70 | 124.50 | 716,490 |
2021-03-22 | 123.20 | 127.60 | 123.20 | 125.30 | 1,042,406 |
2021-03-19 | 125.00 | 126.10 | 123.70 | 123.70 | 3,166,571 |
2021-03-18 | 121.50 | 125.70 | 121.50 | 124.80 | 675,016 |
2021-03-17 | 123.30 | 124.80 | 121.90 | 123.60 | 927,353 |
2021-03-16 | 125.70 | 125.70 | 123.00 | 123.40 | 973,561 |
2021-03-15 | 117.40 | 123.70 | 117.40 | 123.50 | 1,154,174 |
2021-03-12 | 117.60 | 121.90 | 117.60 | 118.80 | 1,022,393 |
2021-03-11 | 127.10 | 127.10 | 119.20 | 120.00 | 1,757,245 |
2021-03-10 | 123.00 | 126.00 | 121.90 | 123.90 | 1,276,894 |
2021-03-09 | 123.90 | 126.00 | 121.40 | 125.20 | 1,420,234 |
2021-03-08 | 121.00 | 122.30 | 118.60 | 121.50 | 1,430,597 |
2021-03-05 | 121.90 | 122.00 | 119.30 | 120.80 | 1,403,741 |
2021-03-04 | 122.80 | 124.20 | 121.50 | 121.90 | 874,545 |
2021-03-03 | 126.50 | 126.50 | 122.70 | 122.80 | 1,094,656 |
2021-03-02 | 130.20 | 130.20 | 125.00 | 125.70 | 3,111,581 |
2021-03-01 | 130.00 | 132.90 | 128.20 | 129.20 | 1,200,438 |
2021-02-26 | 129.00 | 129.80 | 126.00 | 128.50 | 1,757,369 |
2021-02-25 | 128.00 | 129.90 | 127.10 | 129.00 | 1,048,874 |
2021-02-24 | 126.40 | 129.60 | 126.40 | 128.20 | 1,169,394 |
2021-02-23 | 132.80 | 133.00 | 124.20 | 128.00 | 2,336,067 |
2021-02-22 | 128.00 | 133.60 | 127.40 | 130.40 | 2,271,627 |
2021-02-19 | 137.60 | 137.90 | 125.50 | 127.60 | 4,673,331 |
2021-02-18 | 147.50 | 149.60 | 139.30 | 139.30 | 3,875,532 |
2021-02-17 | 144.00 | 150.10 | 141.20 | 149.00 | 2,049,419 |
2021-02-16 | 142.30 | 145.20 | 142.00 | 142.10 | 898,366 |
2021-02-15 | 142.00 | 144.50 | 139.50 | 144.00 | 694,441 |
2021-02-12 | 138.00 | 141.00 | 137.40 | 139.60 | 1,036,648 |
2021-02-11 | 142.50 | 144.00 | 137.80 | 139.90 | 1,833,327 |
2021-02-10 | 144.00 | 145.90 | 141.20 | 143.20 | 1,139,290 |
2021-02-09 | 143.00 | 143.60 | 140.10 | 143.40 | 796,303 |
2021-02-08 | 141.30 | 144.90 | 139.70 | 142.60 | 799,796 |
2021-02-05 | 140.00 | 143.00 | 138.20 | 141.80 | 2,849,702 |
2021-02-04 | 141.00 | 142.90 | 137.10 | 139.40 | 1,315,007 |
2021-02-03 | 136.30 | 140.90 | 135.80 | 139.10 | 1,439,911 |
2021-02-02 | 136.00 | 140.30 | 132.80 | 136.30 | 880,390 |
2021-02-01 | 137.00 | 140.00 | 132.00 | 134.20 | 1,186,393 |
2021-01-29 | 134.50 | 137.40 | 133.00 | 137.00 | 1,222,516 |
2021-01-28 | 139.00 | 139.10 | 132.30 | 134.50 | 1,026,110 |
2021-01-27 | 144.60 | 146.90 | 137.00 | 138.40 | 1,801,197 |
2021-01-26 | 145.00 | 145.00 | 139.00 | 144.70 | 3,202,346 |
2021-01-25 | 131.70 | 131.70 | 127.80 | 127.90 | 1,666,858 |
2021-01-22 | 135.10 | 135.10 | 127.30 | 130.40 | 1,238,306 |
2021-01-21 | 131.00 | 134.80 | 129.30 | 132.50 | 1,502,107 |
2021-01-20 | 129.70 | 133.90 | 128.20 | 130.60 | 2,706,119 |
2021-01-19 | 119.00 | 133.00 | 118.90 | 129.80 | 1,920,150 |
2021-01-18 | 112.70 | 119.20 | 112.70 | 119.20 | 1,308,105 |
2021-01-15 | 107.80 | 117.60 | 107.10 | 115.30 | 5,185,703 |
2021-01-14 | 104.20 | 105.70 | 101.10 | 105.00 | 1,434,646 |
2021-01-13 | 108.00 | 108.00 | 101.30 | 103.00 | 1,356,466 |
2021-01-12 | 102.00 | 105.70 | 100.70 | 104.80 | 1,464,733 |
2021-01-11 | 106.50 | 106.50 | 101.00 | 102.00 | 886,462 |
2021-01-08 | 104.80 | 106.80 | 102.40 | 105.10 | 1,588,229 |
2021-01-07 | 102.70 | 103.40 | 101.00 | 102.00 | 769,832 |
2021-01-06 | 104.00 | 105.50 | 101.30 | 102.80 | 687,475 |
2021-01-05 | 104.60 | 104.60 | 101.30 | 103.70 | 1,200,597 |
2021-01-04 | 108.80 | 109.80 | 103.30 | 104.00 | 1,427,997 |
2020-12-31 | 103.50 | 108.80 | 103.50 | 108.80 | 1,138,157 |
2020-12-30 | 104.60 | 104.80 | 102.00 | 103.80 | 1,688,687 |
2020-12-29 | 104.10 | 106.60 | 101.90 | 103.40 | 2,259,777 |
2020-12-24 | 101.50 | 102.70 | 98.50 | 102.70 | 608,839 |
2020-12-23 | 95.65 | 99.80 | 94.75 | 98.85 | 1,838,271 |
2020-12-22 | 100.00 | 100.00 | 93.70 | 94.55 | 1,622,587 |
2020-12-21 | 98.00 | 98.75 | 94.25 | 97.70 | 2,642,767 |
2020-12-18 | 98.40 | 101.40 | 97.90 | 98.00 | 8,770,325 |
2020-12-17 | 98.00 | 100.60 | 98.00 | 100.00 | 1,302,222 |
2020-12-16 | 104.80 | 104.80 | 100.20 | 100.40 | 1,400,428 |
2020-12-15 | 103.70 | 105.90 | 100.90 | 102.30 | 1,032,742 |
2020-12-14 | 106.70 | 108.70 | 103.50 | 106.10 | 1,351,274 |
2020-12-11 | 102.20 | 106.30 | 102.20 | 103.80 | 712,454 |
2020-12-10 | 102.00 | 105.80 | 102.00 | 104.30 | 815,142 |
2020-12-09 | 106.50 | 107.20 | 103.50 | 103.60 | 1,045,223 |
2020-12-08 | 105.80 | 106.50 | 102.90 | 106.50 | 2,381,897 |
2020-12-07 | 104.70 | 104.70 | 101.50 | 103.50 | 2,337,848 |
2020-12-04 | 102.00 | 105.40 | 101.40 | 102.00 | 1,694,582 |
2020-12-03 | 102.20 | 103.70 | 99.30 | 102.00 | 1,836,221 |
2020-12-02 | 99.35 | 102.20 | 98.45 | 101.00 | 11,027,598 |
2020-12-01 | 100.70 | 102.00 | 98.75 | 99.75 | 2,064,496 |
2020-11-30 | 96.85 | 111.10 | 96.85 | 101.10 | 6,918,387 |
2020-11-27 | 121.60 | 125.00 | 67.00 | 99.75 | 21,045,655 |
2020-11-26 | 127.00 | 127.00 | 123.00 | 124.40 | 776,229 |
2020-11-25 | 132.80 | 132.80 | 125.30 | 125.60 | 2,932,986 |
2020-11-24 | 133.30 | 133.30 | 128.90 | 129.90 | 859,413 |
2020-11-23 | 131.10 | 133.40 | 130.20 | 131.50 | 1,079,061 |
2020-11-20 | 127.00 | 131.10 | 127.00 | 131.10 | 1,089,541 |
2020-11-19 | 129.40 | 133.10 | 128.20 | 129.20 | 2,198,435 |
2020-11-18 | 127.60 | 134.30 | 125.20 | 129.70 | 1,827,848 |
2020-11-17 | 122.80 | 128.20 | 122.80 | 125.00 | 1,337,699 |
2020-11-16 | 126.40 | 126.60 | 122.90 | 126.00 | 1,348,719 |
2020-11-13 | 122.70 | 125.00 | 120.50 | 125.00 | 1,685,766 |
2020-11-12 | 126.50 | 126.50 | 119.50 | 123.00 | 2,409,038 |
2020-11-11 | 118.90 | 125.80 | 116.10 | 125.80 | 2,386,790 |
2020-11-10 | 116.70 | 121.70 | 114.40 | 118.00 | 1,463,969 |
2020-11-09 | 115.80 | 120.50 | 113.80 | 116.60 | 1,691,750 |
2020-11-06 | 116.40 | 117.30 | 112.60 | 117.30 | 1,716,199 |
2020-11-05 | 116.80 | 118.60 | 114.60 | 116.40 | 1,869,024 |
2020-11-04 | 111.00 | 116.00 | 111.00 | 116.00 | 2,595,555 |
2020-11-03 | 108.00 | 113.00 | 107.10 | 113.00 | 3,254,705 |
2020-11-02 | 111.00 | 113.60 | 107.20 | 107.60 | 1,890,253 |
2020-10-30 | 104.70 | 111.90 | 98.15 | 110.30 | 10,496,622 |
2020-10-29 | 106.60 | 110.00 | 103.20 | 104.30 | 3,202,747 |
2020-10-28 | 105.00 | 107.90 | 104.70 | 106.10 | 1,615,286 |
2020-10-27 | 104.40 | 107.90 | 103.40 | 107.00 | 952,414 |
2020-10-26 | 100.80 | 106.70 | 100.80 | 105.00 | 950,223 |
2020-10-23 | 99.00 | 102.60 | 99.00 | 102.20 | 1,376,127 |
2020-10-22 | 101.00 | 101.50 | 98.55 | 100.20 | 1,220,439 |
2020-10-21 | 102.00 | 105.50 | 101.30 | 102.10 | 815,542 |
2020-10-20 | 104.10 | 105.60 | 102.70 | 104.00 | 858,430 |
2020-10-16 | 103.40 | 106.50 | 100.50 | 105.00 | 1,582,620 |
2020-10-15 | 103.50 | 104.00 | 99.85 | 101.80 | 2,076,584 |
2020-10-14 | 111.40 | 111.50 | 103.40 | 105.80 | 1,744,599 |
2020-10-13 | 108.90 | 114.00 | 108.90 | 110.50 | 1,670,214 |
2020-10-12 | 105.90 | 112.50 | 105.90 | 110.70 | 1,159,462 |
2020-10-09 | 106.30 | 109.30 | 106.30 | 107.90 | 1,224,846 |
2020-10-08 | 111.30 | 111.50 | 105.70 | 105.80 | 1,681,426 |
2020-10-07 | 108.10 | 110.70 | 106.90 | 109.20 | 1,130,680 |
2020-10-06 | 108.00 | 111.20 | 107.20 | 108.30 | 1,661,895 |
2020-10-05 | 112.00 | 113.70 | 104.40 | 109.10 | 1,843,415 |
2020-10-02 | 115.20 | 116.40 | 111.50 | 112.10 | 1,115,141 |
2020-10-01 | 115.00 | 120.10 | 115.00 | 115.30 | 1,357,579 |
2020-09-30 | 113.30 | 117.30 | 111.90 | 117.00 | 2,227,483 |
2020-09-29 | 115.00 | 116.40 | 112.50 | 114.30 | 1,344,197 |
2020-09-28 | 124.00 | 124.00 | 115.20 | 115.50 | 1,945,982 |
2020-09-25 | 118.00 | 122.00 | 112.80 | 122.00 | 2,625,092 |
2020-09-24 | 118.10 | 123.90 | 115.90 | 118.10 | 2,543,181 |
2020-09-23 | 114.50 | 117.20 | 112.70 | 115.80 | 1,281,648 |
2020-09-22 | 112.80 | 115.40 | 111.60 | 113.40 | 1,579,743 |
2020-09-21 | 122.70 | 124.60 | 110.60 | 115.00 | 1,765,413 |
2020-09-18 | 119.00 | 126.80 | 113.60 | 121.60 | 19,878,756 |
2020-09-17 | 112.80 | 117.10 | 112.80 | 116.10 | 645,194 |
2020-09-16 | 112.40 | 116.10 | 112.40 | 114.60 | 1,264,859 |
2020-09-15 | 120.20 | 120.20 | 113.90 | 115.30 | 1,325,166 |
2020-09-14 | 120.60 | 120.60 | 115.40 | 117.90 | 992,881 |
2020-09-11 | 113.30 | 121.10 | 113.30 | 118.20 | 1,096,772 |
2020-09-10 | 120.30 | 121.70 | 115.40 | 122.65 | 917,944 |
2020-09-09 | 125.50 | 126.00 | 122.00 | 122.65 | 1,271,397 |
2020-09-08 | 122.00 | 129.30 | 121.70 | 125.05 | 1,004,329 |
2020-09-07 | 112.40 | 124.40 | 112.40 | 122.95 | 978,568 |
2020-09-04 | 116.30 | 116.30 | 112.80 | 114.25 | 1,469,957 |
2020-09-03 | 120.80 | 120.80 | 116.10 | 116.30 | 1,514,338 |
2020-09-02 | 119.90 | 123.00 | 117.00 | 117.95 | 1,136,901 |
2020-09-01 | 119.60 | 123.10 | 117.90 | 119.80 | 2,176,228 |
2020-08-28 | 117.00 | 118.70 | 116.00 | 116.85 | 1,670,260 |
2020-08-27 | 121.30 | 121.30 | 117.00 | 117.30 | 538,856 |
2020-08-26 | 120.00 | 120.60 | 117.40 | 118.30 | 893,829 |
2020-08-25 | 117.00 | 120.90 | 117.00 | 119.00 | 788,448 |
2020-08-24 | 122.30 | 123.70 | 117.70 | 118.65 | 1,307,790 |
2020-08-21 | 120.00 | 123.40 | 119.90 | 122.15 | 1,180,692 |
2020-08-20 | 121.00 | 121.40 | 118.30 | 120.50 | 2,122,117 |
2020-08-19 | 121.30 | 123.10 | 119.00 | 120.30 | 1,145,730 |
2020-08-18 | 122.60 | 124.50 | 119.00 | 121.15 | 1,544,688 |
2020-08-17 | 121.80 | 121.80 | 118.40 | 120.10 | 1,124,413 |
2020-08-14 | 119.50 | 123.30 | 118.20 | 119.50 | 853,991 |
2020-08-13 | 119.70 | 124.40 | 118.40 | 120.90 | 1,290,739 |
2020-08-12 | 120.30 | 121.10 | 117.20 | 119.40 | 1,217,470 |
2020-08-11 | 120.00 | 122.20 | 117.00 | 120.10 | 1,506,725 |
2020-08-10 | 118.00 | 121.50 | 114.70 | 118.00 | 1,841,986 |
2020-08-07 | 120.00 | 122.40 | 118.20 | 119.85 | 1,019,864 |
2020-08-06 | 120.70 | 123.10 | 118.50 | 120.75 | 1,633,323 |
2020-08-05 | 131.30 | 134.20 | 120.30 | 121.25 | 3,552,883 |
2020-08-04 | 137.30 | 139.40 | 130.50 | 132.35 | 1,661,780 |
2020-07-31 | 140.90 | 144.10 | 134.00 | 138.90 | 1,316,552 |
2020-07-30 | 136.00 | 146.20 | 125.90 | 139.20 | 2,160,054 |
2020-07-29 | 141.50 | 141.80 | 135.50 | 139.20 | 2,698,054 |
2020-07-28 | 138.40 | 146.70 | 135.60 | 142.50 | 4,597,863 |
2020-07-27 | 133.00 | 165.10 | 133.00 | 136.65 | 10,916,849 |
2020-07-24 | 86.75 | 135.40 | 83.35 | 119.55 | 10,922,759 |
2020-07-23 | 88.45 | 88.45 | 86.15 | 87.03 | 761,931 |
2020-07-22 | 89.45 | 89.45 | 85.70 | 87.18 | 943,265 |
2020-07-21 | 84.00 | 88.20 | 82.30 | 87.83 | 1,315,422 |
2020-07-20 | 80.60 | 84.60 | 79.80 | 82.55 | 341,267 |
2020-07-17 | 77.65 | 82.65 | 77.65 | 82.55 | 1,354,826 |
2020-07-16 | 79.80 | 79.90 | 77.15 | 79.38 | 1,406,380 |
2020-07-15 | 80.90 | 83.40 | 78.20 | 78.50 | 2,256,406 |
2020-07-14 | 86.50 | 86.50 | 80.65 | 82.38 | 6,203,490 |
2020-07-13 | 86.30 | 88.65 | 84.00 | 84.43 | 2,165,514 |
2020-07-10 | 85.90 | 90.70 | 84.65 | 86.28 | 1,728,472 |
2020-07-09 | 89.45 | 89.60 | 85.00 | 85.20 | 1,575,604 |
2020-07-08 | 91.00 | 91.40 | 85.00 | 87.23 | 2,858,039 |
2020-07-07 | 96.30 | 97.00 | 88.50 | 91.15 | 2,293,278 |
2020-07-06 | 90.00 | 99.75 | 90.00 | 97.90 | 3,296,050 |
2020-07-03 | 83.40 | 92.20 | 83.35 | 90.78 | 2,242,318 |
2020-07-02 | 78.30 | 83.70 | 76.65 | 83.20 | 2,907,136 |
2020-07-01 | 82.05 | 86.85 | 76.05 | 78.83 | 6,713,791 |
2020-06-30 | 84.85 | 85.50 | 80.20 | 84.00 | 2,914,220 |
2020-06-29 | 76.90 | 82.65 | 76.90 | 78.88 | 1,385,104 |
2020-06-26 | 77.00 | 78.20 | 75.30 | 77.10 | 984,180 |
2020-06-25 | 74.45 | 77.20 | 74.05 | 75.58 | 962,997 |
2020-06-24 | 78.00 | 78.00 | 72.65 | 76.93 | 1,233,192 |
2020-06-23 | 76.00 | 77.60 | 72.65 | 76.93 | 2,403,668 |
2020-06-22 | 78.40 | 78.80 | 73.95 | 75.53 | 2,441,170 |
2020-06-19 | 88.20 | 88.20 | 79.70 | 80.40 | 3,058,397 |
2020-06-18 | 79.00 | 89.00 | 78.95 | 87.90 | 2,849,336 |
2020-06-17 | 73.05 | 80.80 | 73.05 | 72.90 | 11,636,275 |
2020-06-16 | 74.00 | 74.40 | 71.70 | 72.90 | 1,288,712 |
2020-06-15 | 70.95 | 73.90 | 69.20 | 72.98 | 2,038,529 |
2020-06-12 | 64.95 | 72.50 | 64.40 | 72.43 | 3,025,319 |
2020-06-11 | 64.95 | 65.75 | 63.95 | 65.33 | 3,704,528 |
2020-06-10 | 63.00 | 65.70 | 62.70 | 65.50 | 3,524,394 |
2020-06-09 | 63.75 | 64.80 | 61.40 | 63.28 | 2,071,611 |
2020-06-08 | 63.10 | 63.60 | 60.50 | 63.15 | 1,038,006 |
2020-06-05 | 61.05 | 62.95 | 59.60 | 62.20 | 1,457,284 |
2020-06-04 | 63.10 | 63.10 | 59.25 | 59.80 | 1,237,386 |
2020-06-03 | 65.00 | 65.00 | 60.15 | 62.80 | 2,801,928 |
2020-06-02 | 63.15 | 65.35 | 63.15 | 64.35 | 1,345,257 |
2020-05-29 | 64.70 | 65.05 | 62.65 | 64.18 | 1,891,387 |
2020-05-28 | 60.00 | 65.00 | 59.60 | 64.18 | 2,904,611 |
2020-05-27 | 63.00 | 63.50 | 58.00 | 62.43 | 2,407,252 |
2020-05-26 | 61.00 | 62.90 | 58.05 | 62.43 | 3,027,181 |
2020-05-22 | 60.60 | 62.00 | 58.10 | 60.48 | 1,627,979 |
2020-05-21 | 59.85 | 62.85 | 56.75 | 60.48 | 2,917,630 |
2020-05-20 | 55.40 | 59.85 | 52.85 | 58.40 | 3,351,666 |
2020-05-19 | 51.30 | 57.70 | 48.94 | 57.18 | 2,447,400 |
2020-05-18 | 46.48 | 51.05 | 46.48 | 50.20 | 1,855,231 |
2020-05-15 | 47.16 | 48.48 | 45.52 | 47.68 | 1,310,971 |
2020-05-14 | 52.00 | 52.05 | 45.80 | 48.56 | 2,198,587 |
2020-05-13 | 47.76 | 52.05 | 47.66 | 51.08 | 1,342,889 |
2020-05-12 | 46.38 | 49.58 | 46.38 | 48.18 | 802,428 |
2020-05-11 | 49.24 | 49.24 | 46.44 | 47.61 | 841,339 |
2020-05-07 | 46.20 | 48.84 | 46.20 | 48.58 | 958,914 |
2020-05-06 | 44.50 | 47.78 | 44.50 | 46.68 | 1,370,521 |
2020-05-05 | 47.44 | 47.54 | 44.30 | 44.72 | 2,607,788 |
2020-05-04 | 47.36 | 48.64 | 46.76 | 47.44 | 1,647,605 |
2020-05-01 | 49.36 | 49.88 | 47.40 | 47.82 | 783,366 |
2020-04-30 | 50.00 | 52.10 | 49.40 | 50.85 | 1,681,048 |
2020-04-29 | 53.35 | 54.00 | 49.72 | 50.85 | 2,342,006 |
2020-04-28 | 50.05 | 55.60 | 50.05 | 51.10 | 2,513,358 |
2020-04-27 | 50.65 | 51.35 | 49.52 | 51.10 | 1,449,053 |
2020-04-24 | 52.05 | 52.05 | 46.24 | 50.98 | 2,827,628 |
2020-04-23 | 48.10 | 52.15 | 47.88 | 50.70 | 1,364,756 |
2020-04-22 | 45.16 | 49.22 | 45.16 | 45.68 | 1,673,622 |
2020-04-21 | 48.46 | 48.46 | 45.28 | 45.68 | 2,550,274 |
2020-04-20 | 48.00 | 49.28 | 46.52 | 47.13 | 1,168,959 |
2020-04-17 | 47.50 | 48.16 | 44.52 | 47.47 | 957,746 |
2020-04-16 | 46.36 | 49.20 | 46.04 | 46.35 | 2,021,624 |
2020-04-15 | 47.76 | 50.20 | 45.90 | 47.08 | 2,214,581 |
2020-04-14 | 50.20 | 51.50 | 49.12 | 50.63 | 2,016,711 |
2020-04-09 | 43.24 | 51.20 | 43.24 | 50.63 | 2,257,005 |
2020-04-08 | 43.18 | 44.50 | 42.00 | 44.15 | 1,368,172 |
2020-04-07 | 43.58 | 48.00 | 43.20 | 44.21 | 3,724,515 |
2020-04-06 | 44.38 | 45.30 | 43.28 | 44.21 | 778,331 |
2020-04-03 | 43.00 | 44.40 | 43.00 | 43.00 | 431,345 |
2020-04-03 | 43.00 | 44.96 | 41.74 | 44.21 | 3,215,869 |
2020-04-02 | 43.66 | 44.46 | 38.76 | 43.00 | 11,388,899 |
2020-04-02 | 43.66 | 44.46 | 38.76 | 43.68 | 4,422,612 |
2020-04-01 | 46.68 | 46.68 | 42.36 | 43.66 | 1,516,560 |
2020-04-01 | 46.68 | 46.68 | 42.94 | 45.98 | 779,309 |
2020-03-31 | 48.65 | 50.82 | 46.94 | 49.82 | 1,436,232 |
2020-03-30 | 54.00 | 55.26 | 49.35 | 55.04 | 1,688,212 |
2020-03-27 | 57.84 | 60.42 | 55.90 | 59.26 | 822,347 |
2020-03-26 | 55.98 | 62.68 | 52.16 | 57.41 | 1,451,607 |
2020-03-25 | 46.31 | 51.96 | 46.31 | 47.43 | 991,470 |
2020-03-24 | 44.03 | 48.35 | 44.03 | 44.67 | 2,060,643 |
2020-03-23 | 48.00 | 49.03 | 42.96 | 47.53 | 1,046,576 |
2020-03-20 | 41.15 | 41.67 | 39.26 | 40.14 | 602,416 |
2020-03-19 | 40.29 | 40.40 | 38.44 | 40.11 | 986,008 |
2020-03-18 | 41.93 | 42.94 | 40.57 | 42.32 | 1,528,867 |
2020-03-17 | 39.43 | 43.37 | 39.43 | 40.38 | 3,635,075 |
2020-03-16 | 43.81 | 44.47 | 35.88 | 43.66 | 1,563,431 |
2020-03-13 | 43.07 | 45.94 | 43.07 | 43.96 | 1,182,100 |
2020-03-12 | 45.30 | 46.20 | 43.34 | 46.48 | 1,619,109 |
2020-03-11 | 44.03 | 46.28 | 44.03 | 45.11 | 1,104,691 |
2020-03-10 | 44.50 | 47.42 | 43.65 | 45.37 | 1,844,067 |
2020-03-09 | 50.80 | 52.28 | 44.90 | 52.01 | 2,790,458 |
2020-03-06 | 49.89 | 53.06 | 49.89 | 52.01 | 2,405,282 |
2020-03-05 | 49.45 | 51.20 | 48.39 | 49.12 | 3,477,790 |
2020-03-04 | 44.97 | 48.40 | 44.97 | 45.30 | 3,155,254 |
2020-03-03 | 43.75 | 45.58 | 43.75 | 44.58 | 1,753,368 |
2020-02-28 | 44.00 | 44.00 | 39.21 | 43.24 | 2,059,681 |
2020-02-27 | 40.67 | 43.77 | 40.31 | 40.50 | 3,476,626 |
2020-02-26 | 38.25 | 40.65 | 38.25 | 38.73 | 2,016,776 |
2020-02-25 | 37.92 | 38.83 | 37.50 | 38.34 | 1,285,868 |
2020-02-24 | 36.76 | 38.30 | 36.76 | 37.66 | 1,781,687 |
2020-02-21 | 35.25 | 37.74 | 34.47 | 37.66 | 2,092,633 |
2020-02-20 | 37.13 | 37.55 | 35.00 | 35.29 | 1,404,041 |
2020-02-19 | 36.12 | 37.67 | 35.18 | 36.00 | 1,681,680 |
2020-02-18 | 39.80 | 40.05 | 36.33 | 36.96 | 2,516,375 |
2020-02-17 | 41.00 | 41.10 | 39.62 | 40.01 | 1,922,031 |
2020-02-14 | 40.09 | 40.51 | 37.18 | 40.01 | 3,232,454 |
2020-02-13 | 47.57 | 47.57 | 35.62 | 39.11 | 17,007,478 |
2020-02-12 | 46.66 | 49.60 | 45.76 | 49.35 | 3,815,895 |
2020-02-11 | 43.94 | 45.97 | 43.94 | 45.84 | 2,248,672 |
2020-02-10 | 44.00 | 45.18 | 42.34 | 44.93 | 2,243,497 |
2020-02-07 | 40.80 | 43.98 | 40.80 | 43.56 | 3,211,895 |
2020-02-06 | 41.23 | 41.54 | 40.37 | 41.36 | 1,623,607 |
2020-02-05 | 39.20 | 42.45 | 39.20 | 40.67 | 2,239,158 |
2020-02-04 | 37.00 | 39.98 | 37.00 | 39.56 | 2,833,995 |
2020-02-03 | 38.00 | 38.24 | 37.00 | 37.88 | 2,448,071 |
2020-01-31 | 37.87 | 37.98 | 36.47 | 37.76 | 792,226 |
2020-01-30 | 36.47 | 38.00 | 36.24 | 37.76 | 961,715 |
2020-01-29 | 36.51 | 37.40 | 36.13 | 37.43 | 993,282 |
2020-01-28 | 35.86 | 36.77 | 35.26 | 36.23 | 1,186,007 |
2020-01-27 | 34.56 | 35.97 | 33.60 | 35.46 | 865,500 |
2020-01-24 | 35.62 | 35.62 | 33.71 | 35.04 | 949,947 |
2020-01-23 | 34.12 | 34.69 | 32.90 | 34.84 | 1,467,146 |
2020-01-22 | 34.15 | 35.00 | 33.51 | 34.38 | 1,512,144 |
2020-01-21 | 34.06 | 35.02 | 33.21 | 34.65 | 1,162,669 |
2020-01-20 | 34.50 | 35.25 | 34.00 | 34.19 | 523,094 |
2020-01-17 | 34.85 | 36.68 | 34.40 | 34.81 | 922,115 |
2020-01-16 | 34.20 | 35.64 | 34.19 | 35.24 | 1,298,053 |
2020-01-15 | 36.70 | 36.70 | 34.29 | 34.96 | 3,049,626 |
2020-01-14 | 37.99 | 37.99 | 35.56 | 35.81 | 1,825,238 |
2020-01-13 | 37.05 | 38.10 | 37.00 | 37.42 | 1,462,401 |
2020-01-10 | 38.00 | 38.80 | 37.13 | 37.41 | 798,069 |
2020-01-09 | 37.15 | 38.54 | 37.09 | 37.80 | 723,194 |
2020-01-08 | 38.30 | 38.53 | 37.27 | 37.37 | 919,870 |
2020-01-07 | 38.47 | 39.00 | 37.28 | 38.35 | 1,208,503 |
2020-01-06 | 38.01 | 38.39 | 37.22 | 37.86 | 1,568,422 |
2020-01-03 | 39.01 | 39.40 | 37.95 | 38.68 | 2,718,018 |
2020-01-02 | 38.68 | 40.86 | 38.68 | 39.37 | 1,055,346 |
2019-12-31 | 39.23 | 39.84 | 39.00 | 39.06 | 348,190 |
2019-12-30 | 39.89 | 40.45 | 38.75 | 39.53 | 1,643,003 |
2019-12-27 | 39.00 | 41.55 | 38.52 | 40.49 | 1,717,291 |
2019-12-24 | 39.94 | 40.11 | 39.30 | 39.51 | 608,984 |
2019-12-23 | 38.57 | 39.68 | 38.14 | 39.23 | 1,271,719 |
2019-12-20 | 39.79 | 40.46 | 38.66 | 38.75 | 11,249,397 |
2019-12-19 | 38.90 | 40.50 | 38.46 | 38.89 | 2,345,056 |
2019-12-18 | 39.84 | 40.30 | 38.68 | 39.00 | 2,310,295 |
2019-12-17 | 37.62 | 39.90 | 37.62 | 39.03 | 2,947,695 |
2019-12-16 | 40.67 | 40.76 | 38.13 | 38.58 | 3,209,426 |
2019-12-13 | 42.80 | 42.80 | 39.80 | 40.71 | 1,510,062 |
2019-12-12 | 40.90 | 43.30 | 40.38 | 41.87 | 2,439,793 |
2019-12-11 | 39.36 | 41.74 | 39.36 | 40.14 | 1,821,206 |
2019-12-10 | 41.05 | 44.75 | 39.79 | 40.37 | 1,688,402 |
2019-12-09 | 40.70 | 42.50 | 40.70 | 41.44 | 1,679,446 |
2019-12-06 | 40.33 | 42.01 | 40.01 | 41.33 | 669,099 |
2019-12-05 | 41.00 | 41.49 | 40.71 | 41.12 | 702,569 |
2019-12-04 | 38.50 | 41.39 | 38.50 | 41.12 | 1,752,091 |
2019-12-03 | 40.05 | 40.05 | 38.07 | 38.93 | 949,991 |
2019-12-02 | 40.90 | 41.09 | 38.00 | 39.25 | 1,945,933 |
2019-11-29 | 39.63 | 41.22 | 39.00 | 40.78 | 764,400 |
2019-11-28 | 41.35 | 41.35 | 39.00 | 39.27 | 1,013,004 |
2019-11-27 | 38.18 | 41.74 | 37.51 | 41.59 | 1,963,129 |
2019-11-26 | 38.82 | 39.39 | 37.58 | 37.62 | 2,015,259 |
2019-11-25 | 37.87 | 39.24 | 37.87 | 38.68 | 1,309,746 |
2019-11-22 | 36.75 | 39.18 | 36.75 | 38.62 | 2,170,711 |
2019-11-21 | 36.20 | 37.83 | 36.20 | 37.56 | 2,735,671 |
2019-11-20 | 36.87 | 37.43 | 35.10 | 36.29 | 2,722,558 |
2019-11-19 | 38.00 | 38.83 | 36.20 | 36.43 | 3,677,875 |
2019-11-18 | 40.35 | 41.69 | 37.39 | 38.03 | 3,176,536 |
2019-11-15 | 40.53 | 41.58 | 39.47 | 41.41 | 1,638,226 |
2019-11-14 | 40.20 | 41.04 | 39.15 | 39.59 | 3,114,063 |
2019-11-13 | 40.47 | 41.47 | 40.16 | 41.15 | 2,460,976 |
2019-11-12 | 43.32 | 44.43 | 40.70 | 40.94 | 3,279,455 |
2019-11-11 | 43.10 | 44.17 | 42.52 | 43.98 | 2,082,407 |
2019-11-08 | 42.82 | 43.42 | 41.80 | 42.91 | 1,805,797 |
2019-11-07 | 42.43 | 42.70 | 40.50 | 42.11 | 1,114,787 |
2019-11-06 | 40.00 | 42.75 | 39.88 | 41.61 | 2,873,301 |
2019-11-05 | 41.50 | 41.50 | 39.50 | 40.12 | 6,644,751 |
2019-11-04 | 40.50 | 41.55 | 40.03 | 41.37 | 3,885,342 |
2019-11-01 | 39.04 | 41.27 | 38.50 | 40.57 | 5,141,696 |
2019-10-31 | 46.80 | 47.43 | 38.69 | 39.91 | 8,818,744 |
2019-10-30 | 43.00 | 46.75 | 43.00 | 45.62 | 3,955,854 |
2019-10-29 | 40.56 | 43.15 | 40.56 | 41.59 | 2,085,216 |
2019-10-28 | 41.01 | 42.34 | 40.95 | 41.59 | 3,162,990 |
2019-10-25 | 42.20 | 42.50 | 39.92 | 41.05 | 5,467,156 |
2019-10-24 | 41.70 | 43.97 | 40.71 | 41.79 | 3,417,676 |
2019-10-23 | 45.80 | 46.02 | 39.23 | 41.64 | 7,931,538 |
2019-10-22 | 49.39 | 49.39 | 45.39 | 45.76 | 8,386,525 |
2019-10-21 | 51.00 | 51.52 | 47.43 | 48.20 | 5,009,975 |
2019-10-18 | 50.90 | 53.40 | 50.28 | 51.84 | 1,690,583 |
2019-10-17 | 54.30 | 54.30 | 51.10 | 52.17 | 1,737,866 |
2019-10-16 | 51.86 | 55.14 | 51.10 | 54.07 | 3,610,129 |
2019-10-15 | 55.50 | 57.12 | 51.12 | 51.78 | 7,525,604 |
2019-10-14 | 48.00 | 50.16 | 47.93 | 49.35 | 1,287,123 |
2019-10-11 | 48.12 | 49.81 | 46.97 | 47.82 | 1,523,865 |
2019-10-10 | 49.16 | 49.21 | 47.74 | 48.76 | 736,506 |
2019-10-09 | 50.18 | 50.24 | 48.38 | 48.76 | 1,185,184 |
2019-10-08 | 51.50 | 51.94 | 48.71 | 49.00 | 2,998,787 |
2019-10-07 | 49.00 | 51.24 | 48.03 | 50.90 | 1,324,459 |
2019-10-04 | 48.10 | 49.97 | 48.03 | 49.68 | 841,463 |
2019-10-03 | 49.58 | 50.56 | 47.38 | 49.26 | 2,615,818 |
2019-10-02 | 51.74 | 51.80 | 47.39 | 53.02 | 3,902,567 |
2019-10-01 | 48.00 | 53.52 | 48.00 | 53.02 | 14,659,434 |
2019-09-30 | 48.42 | 49.56 | 48.00 | 48.38 | 1,554,061 |
2019-09-27 | 44.19 | 49.70 | 44.19 | 49.66 | 2,663,793 |
2019-09-26 | 47.00 | 47.78 | 44.92 | 45.32 | 2,751,179 |
2019-09-25 | 49.00 | 49.52 | 46.63 | 46.95 | 2,497,288 |
2019-09-24 | 53.80 | 53.80 | 49.36 | 49.82 | 2,392,721 |
2019-09-23 | 52.08 | 54.00 | 51.92 | 52.49 | 2,237,021 |
2019-09-20 | 51.80 | 53.96 | 50.88 | 51.88 | 3,784,465 |
2019-09-19 | 51.52 | 54.76 | 50.84 | 52.25 | 1,655,532 |
2019-09-18 | 50.92 | 53.40 | 50.72 | 51.06 | 1,347,162 |
2019-09-17 | 52.68 | 53.54 | 50.92 | 51.60 | 2,181,652 |
2019-09-16 | 55.00 | 55.00 | 51.80 | 53.03 | 1,684,151 |
2019-09-13 | 54.40 | 55.12 | 52.68 | 53.94 | 1,535,189 |
2019-09-12 | 57.78 | 58.86 | 54.54 | 55.76 | 3,394,154 |
2019-09-11 | 57.08 | 59.46 | 57.08 | 59.21 | 2,756,003 |
2019-09-10 | 60.36 | 60.36 | 58.00 | 58.58 | 1,788,586 |
2019-09-09 | 58.90 | 60.32 | 57.20 | 58.88 | 2,667,154 |
2019-09-06 | 63.00 | 63.00 | 58.78 | 60.26 | 2,314,649 |
2019-09-05 | 61.12 | 62.22 | 60.10 | 61.54 | 1,389,233 |
2019-09-04 | 61.62 | 64.14 | 61.30 | 62.00 | 1,812,626 |
2019-09-03 | 66.62 | 66.84 | 61.96 | 63.18 | 2,453,892 |
2019-09-02 | 62.24 | 65.72 | 60.66 | 65.00 | 3,077,652 |
2019-08-30 | 57.34 | 60.56 | 57.34 | 60.30 | 835,414 |
2019-08-29 | 58.00 | 59.36 | 57.34 | 58.62 | 1,428,659 |
2019-08-28 | 59.20 | 60.28 | 57.54 | 58.62 | 2,975,830 |
2019-08-27 | 60.28 | 63.00 | 59.20 | 60.29 | 2,457,447 |
2019-08-23 | 61.56 | 61.56 | 60.14 | 60.75 | 652,654 |
2019-08-22 | 60.00 | 61.96 | 60.00 | 60.75 | 1,877,883 |
2019-08-21 | 64.46 | 64.46 | 60.48 | 60.93 | 1,814,827 |
2019-08-20 | 59.00 | 64.28 | 59.00 | 63.12 | 3,191,304 |
2019-08-19 | 55.22 | 60.34 | 55.22 | 60.02 | 2,749,577 |
2019-08-16 | 53.14 | 57.08 | 53.00 | 56.56 | 1,537,635 |
2019-08-15 | 56.98 | 57.70 | 53.52 | 54.49 | 2,287,968 |
2019-08-14 | 61.40 | 61.40 | 56.42 | 56.56 | 2,279,883 |
2019-08-13 | 58.44 | 60.70 | 57.48 | 60.51 | 1,361,342 |
2019-08-12 | 59.40 | 59.88 | 57.30 | 59.38 | 2,666,102 |
2019-08-09 | 59.58 | 60.82 | 58.00 | 58.26 | 2,048,969 |
2019-08-08 | 60.00 | 61.08 | 58.00 | 58.82 | 2,509,250 |
2019-08-07 | 61.54 | 61.94 | 59.14 | 59.45 | 4,484,831 |
2019-08-06 | 59.98 | 61.10 | 58.00 | 60.74 | 2,810,409 |
2019-08-05 | 56.56 | 59.82 | 55.90 | 59.41 | 2,996,217 |
2019-08-02 | 58.50 | 58.50 | 55.54 | 58.00 | 2,549,389 |
2019-08-01 | 55.12 | 58.40 | 52.64 | 58.10 | 3,388,607 |
2019-07-31 | 54.00 | 58.06 | 43.50 | 55.66 | 9,911,737 |
2019-07-30 | 55.26 | 55.38 | 54.18 | 54.53 | 5,741,475 |
2019-07-29 | 54.00 | 55.58 | 53.26 | 54.79 | 6,097,720 |
2019-07-26 | 51.52 | 54.18 | 50.46 | 53.46 | 2,792,878 |
2019-07-25 | 52.00 | 52.32 | 48.80 | 50.89 | 5,914,974 |
2019-07-24 | 48.34 | 52.94 | 45.01 | 52.30 | 12,786,591 |
2019-07-23 | 42.94 | 48.84 | 42.94 | 48.37 | 9,427,864 |
2019-07-22 | 42.73 | 44.20 | 40.91 | 43.78 | 5,291,992 |
2019-07-19 | 44.50 | 44.50 | 41.14 | 42.42 | 5,673,764 |
2019-07-18 | 43.63 | 44.07 | 42.85 | 43.57 | 2,663,916 |
2019-07-17 | 41.76 | 43.55 | 40.83 | 43.09 | 8,957,044 |
2019-07-16 | 44.50 | 44.57 | 40.70 | 43.65 | 12,538,495 |
2019-07-15 | 45.81 | 46.28 | 41.95 | 42.75 | 11,217,784 |
2019-07-12 | 46.26 | 47.47 | 43.24 | 46.21 | 10,295,334 |
2019-07-11 | 60.00 | 62.68 | 46.09 | 47.38 | 24,460,013 |
2019-07-10 | 45.51 | 45.51 | 42.68 | 44.13 | 1,905,740 |
2019-07-09 | 44.12 | 45.92 | 44.12 | 44.39 | 1,054,723 |
2019-07-08 | 47.63 | 49.09 | 44.90 | 45.15 | 1,473,143 |
2019-07-05 | 49.33 | 49.68 | 48.00 | 48.70 | 2,446,653 |
2019-07-04 | 48.82 | 49.36 | 48.30 | 48.93 | 1,603,280 |
2019-07-03 | 45.06 | 48.30 | 45.06 | 47.63 | 5,382,912 |
2019-07-02 | 45.10 | 46.52 | 44.77 | 45.59 | 2,860,029 |
2019-07-01 | 43.33 | 46.45 | 43.09 | 46.25 | 2,364,261 |
2019-06-28 | 41.69 | 43.31 | 41.04 | 42.46 | 2,430,395 |
2019-06-27 | 42.98 | 42.98 | 40.47 | 42.03 | 1,259,966 |
2019-06-26 | 41.17 | 42.73 | 41.07 | 42.03 | 1,317,323 |
2019-06-25 | 40.46 | 41.45 | 39.56 | 41.27 | 3,437,620 |
2019-06-24 | 43.81 | 43.81 | 40.73 | 41.09 | 2,542,459 |
2019-06-21 | 44.77 | 44.89 | 42.34 | 44.69 | 1,919,546 |
2019-06-20 | 44.26 | 45.60 | 43.69 | 44.69 | 2,497,958 |
2019-06-19 | 43.47 | 45.24 | 43.08 | 44.72 | 4,332,256 |
2019-06-18 | 43.12 | 44.83 | 43.12 | 44.45 | 6,353,729 |
2019-06-17 | 44.07 | 45.40 | 43.04 | 43.99 | 3,347,198 |
2019-06-14 | 45.50 | 45.50 | 44.00 | 44.96 | 2,795,810 |
2019-06-13 | 44.11 | 45.79 | 44.11 | 44.82 | 2,424,838 |
2019-06-12 | 45.20 | 45.20 | 42.85 | 44.80 | 3,764,321 |
2019-06-11 | 44.17 | 45.29 | 42.91 | 45.11 | 3,287,178 |
2019-06-10 | 46.19 | 46.52 | 44.20 | 44.39 | 2,865,213 |
2019-06-07 | 44.06 | 46.84 | 44.06 | 45.96 | 3,006,035 |
2019-06-06 | 45.31 | 45.92 | 44.46 | 45.03 | 2,798,030 |
2019-06-05 | 44.01 | 46.59 | 44.01 | 46.26 | 1,783,614 |
2019-06-04 | 43.94 | 45.37 | 42.99 | 44.32 | 2,027,203 |
2019-06-03 | 45.14 | 45.68 | 43.59 | 44.42 | 2,922,428 |
2019-05-31 | 44.83 | 46.00 | 44.07 | 45.48 | 1,707,526 |
2019-05-30 | 46.05 | 46.05 | 44.62 | 45.48 | 2,267,370 |
2019-05-29 | 47.50 | 47.85 | 44.39 | 45.17 | 3,638,084 |
2019-05-28 | 49.00 | 49.23 | 47.05 | 47.87 | 3,453,093 |
2019-05-24 | 49.07 | 51.18 | 48.89 | 49.12 | 3,471,765 |
2019-05-23 | 47.15 | 49.41 | 46.83 | 48.76 | 3,941,304 |
2019-05-22 | 47.50 | 49.24 | 46.55 | 47.00 | 4,797,506 |
2019-05-21 | 46.78 | 48.28 | 46.71 | 46.99 | 3,231,066 |
2019-05-20 | 48.14 | 48.93 | 46.00 | 46.85 | 3,268,295 |
2019-05-17 | 52.70 | 53.20 | 45.66 | 48.92 | 8,201,875 |
2019-05-16 | 52.90 | 58.00 | 52.76 | 52.89 | 11,529,144 |
2019-05-15 | 45.23 | 52.76 | 45.23 | 52.36 | 9,063,400 |
2019-05-14 | 43.45 | 45.81 | 42.82 | 44.93 | 5,483,342 |
2019-05-13 | 43.39 | 43.68 | 41.80 | 43.19 | 4,394,121 |
2019-05-10 | 42.74 | 43.27 | 41.71 | 43.19 | 4,379,604 |
2019-05-09 | 41.86 | 42.32 | 40.63 | 42.06 | 7,603,178 |
2019-05-08 | 39.23 | 41.56 | 38.54 | 41.17 | 5,539,285 |
2019-05-07 | 41.50 | 42.61 | 38.68 | 38.85 | 5,616,882 |
2019-05-03 | 41.24 | 44.61 | 40.59 | 41.19 | 10,748,692 |
2019-05-02 | 39.30 | 43.05 | 38.21 | 41.06 | 15,599,663 |
2019-05-01 | 38.00 | 38.65 | 36.20 | 38.55 | 5,714,955 |
2019-04-30 | 38.69 | 39.49 | 35.63 | 38.11 | 6,229,390 |
2019-04-29 | 40.38 | 40.70 | 38.41 | 39.42 | 6,671,786 |
2019-04-26 | 40.06 | 41.84 | 39.33 | 40.77 | 5,064,614 |
2019-04-25 | 43.00 | 43.00 | 40.03 | 40.64 | 7,537,043 |
2019-04-24 | 42.36 | 44.02 | 42.36 | 43.13 | 6,863,920 |
2019-04-23 | 41.81 | 43.18 | 40.26 | 42.53 | 9,439,287 |
2019-04-18 | 41.05 | 41.69 | 40.10 | 41.07 | 10,678,726 |
2019-04-17 | 42.00 | 43.59 | 39.85 | 40.26 | 16,730,496 |
2019-04-16 | 42.46 | 44.73 | 40.56 | 42.43 | 13,671,353 |
2019-04-15 | 36.30 | 44.01 | 36.30 | 41.65 | 32,814,943 |
2019-04-12 | 31.50 | 35.40 | 29.14 | 35.48 | 20,950,537 |
2019-04-11 | 30.91 | 34.00 | 28.59 | 31.45 | 29,932,230 |
2019-04-10 | 60.00 | 65.00 | 20.98 | 30.15 | 104,738,925 |
2019-04-09 | 105.00 | 106.40 | 103.35 | 105.98 | 1,910,529 |
2019-04-08 | 98.70 | 106.10 | 98.32 | 105.23 | 2,724,014 |
2019-04-05 | 97.52 | 99.78 | 94.58 | 99.58 | 3,280,356 |
2019-04-04 | 98.66 | 98.78 | 94.80 | 97.14 | 2,041,516 |
2019-04-03 | 99.26 | 100.05 | 96.72 | 97.86 | 2,019,292 |
2019-04-02 | 98.86 | 100.00 | 94.64 | 99.43 | 2,283,244 |
2019-04-01 | 95.68 | 101.05 | 95.44 | 98.87 | 2,541,550 |
2019-03-29 | 98.48 | 98.48 | 93.80 | 96.74 | 1,930,196 |