Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-10-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-29 | 8.50 | 8.50 | 8.50 | 8.50 | 99,841 |
| 2023-09-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-22 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-20 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-15 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-13 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-12 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-08 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-06 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-09-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-31 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-30 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-23 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-22 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-17 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-16 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-15 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-09 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-08 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-08-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-31 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-20 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-17 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-13 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-12 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-06 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-07-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-30 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-23 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-22 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-20 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-16 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-15 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-13 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-12 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-09 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-08 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-06 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-06-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-31 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-30 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-29 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-23 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-22 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-17 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-16 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-15 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-12 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-09 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-08 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-02 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-05-01 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-28 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-27 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-26 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-25 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-24 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-21 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-20 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-19 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-18 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-17 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-14 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-13 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-12 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-11 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-10 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-07 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-06 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-05 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-04 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-04-03 | 8.50 | 8.50 | 8.50 | 8.50 | 0 |
| 2023-03-31 | 6.75 | 9.50 | 6.75 | 8.50 | 3,487,400 |
| 2023-03-30 | 6.75 | 6.75 | 6.25 | 6.75 | 3,660,654 |
| 2023-03-29 | 5.00 | 5.00 | 5.00 | 5.00 | 327,885 |
| 2023-03-28 | 5.25 | 5.50 | 5.50 | 5.50 | 1,033,977 |
| 2023-03-27 | 5.50 | 5.50 | 5.25 | 5.25 | 706,264 |
| 2023-03-24 | 6.25 | 5.20 | 5.20 | 5.20 | 834,645 |
| 2023-03-23 | 6.85 | 6.85 | 5.75 | 6.25 | 4,927,460 |
| 2023-03-22 | 7.25 | 7.25 | 7.25 | 7.25 | 595,553 |
| 2023-03-21 | 7.25 | 7.25 | 7.25 | 7.25 | 576,002 |
| 2023-03-20 | 8.00 | 8.00 | 7.25 | 7.25 | 423,183 |
| 2023-03-17 | 8.00 | 8.00 | 7.75 | 8.00 | 1,780,713 |
| 2023-03-16 | 8.50 | 8.50 | 8.00 | 8.00 | 165,812 |
| 2023-03-15 | 8.50 | 9.18 | 8.50 | 8.50 | 92,841 |
| 2023-03-14 | 8.25 | 8.75 | 8.25 | 8.50 | 173,329 |
| 2023-03-13 | 9.00 | 8.90 | 8.90 | 8.90 | 589,265 |
| 2023-03-10 | 9.25 | 9.25 | 9.00 | 9.00 | 187,070 |
| 2023-03-09 | 8.90 | 9.50 | 8.75 | 9.50 | 845,762 |
| 2023-03-08 | 8.90 | 8.90 | 8.90 | 8.90 | 246,951 |
| 2023-03-07 | 9.25 | 9.20 | 8.90 | 8.90 | 1,496,294 |
| 2023-03-06 | 9.25 | 9.25 | 9.25 | 9.25 | 257,490 |
| 2023-03-03 | 9.50 | 9.52 | 9.52 | 9.52 | 382,849 |
| 2023-03-02 | 8.75 | 9.80 | 9.50 | 9.50 | 1,791,011 |
| 2023-03-01 | 5.00 | 8.75 | 5.00 | 8.75 | 3,498,546 |
| 2023-02-28 | 10.75 | 10.50 | 9.90 | 10.10 | 1,806,235 |
| 2023-02-27 | 10.63 | 10.75 | 10.25 | 10.75 | 636,095 |
| 2023-02-24 | 11.13 | 11.13 | 10.50 | 10.63 | 566,646 |
| 2023-02-23 | 11.25 | 11.25 | 11.13 | 11.13 | 194,288 |
| 2023-02-22 | 11.75 | 11.75 | 10.63 | 11.25 | 528,513 |
| 2023-02-21 | 12.63 | 12.63 | 11.75 | 11.75 | 613,863 |
| 2023-02-20 | 15.00 | 15.00 | 11.75 | 12.63 | 3,399,755 |
| 2023-02-17 | 8.85 | 15.25 | 8.85 | 15.00 | 9,886,247 |
| 2023-02-16 | 8.75 | 8.85 | 8.75 | 8.85 | 375,130 |
| 2023-02-15 | 8.35 | 8.85 | 8.35 | 8.75 | 379,556 |
| 2023-02-14 | 8.35 | 8.35 | 8.35 | 8.35 | 457,934 |
| 2023-02-13 | 8.35 | 8.35 | 8.30 | 8.35 | 249,960 |
| 2023-02-10 | 8.70 | 8.70 | 8.25 | 8.35 | 1,503,121 |
| 2023-02-09 | 8.80 | 8.80 | 8.25 | 8.70 | 1,169,267 |
| 2023-02-08 | 9.60 | 9.40 | 8.40 | 8.80 | 2,783,485 |
| 2023-02-07 | 9.90 | 10.00 | 9.60 | 9.60 | 341,755 |
| 2023-02-06 | 10.25 | 10.50 | 9.75 | 10.00 | 841,398 |
| 2023-02-03 | 10.25 | 10.25 | 10.25 | 10.25 | 407,171 |
| 2023-02-02 | 9.75 | 10.25 | 9.75 | 10.25 | 560,839 |
| 2023-02-01 | 10.25 | 10.25 | 9.75 | 9.75 | 397,162 |
| 2023-01-31 | 10.25 | 10.25 | 10.25 | 10.25 | 193,037 |
| 2023-01-30 | 10.50 | 10.50 | 10.25 | 10.25 | 646,538 |
| 2023-01-27 | 11.00 | 10.50 | 9.80 | 9.80 | 1,955,525 |
| 2023-01-26 | 11.38 | 11.13 | 10.45 | 11.00 | 3,185,358 |
| 2023-01-25 | 14.00 | 14.25 | 11.40 | 11.40 | 5,188,392 |
| 2023-01-24 | 17.63 | 17.50 | 17.50 | 17.50 | 362,725 |
| 2023-01-23 | 17.63 | 17.85 | 17.63 | 17.63 | 653,062 |
| 2023-01-20 | 17.68 | 17.68 | 17.63 | 17.63 | 299,931 |
| 2023-01-19 | 17.75 | 17.75 | 17.13 | 17.68 | 911,841 |
| 2023-01-18 | 18.25 | 18.00 | 17.25 | 17.75 | 738,893 |
| 2023-01-17 | 18.13 | 18.63 | 18.13 | 18.25 | 983,474 |
| 2023-01-16 | 21.50 | 21.50 | 17.25 | 18.00 | 2,732,975 |
| 2023-01-13 | 21.25 | 21.50 | 21.25 | 21.50 | 274,293 |
| 2023-01-12 | 21.25 | 21.30 | 21.25 | 21.25 | 368,472 |
| 2023-01-11 | 21.25 | 21.25 | 21.25 | 21.25 | 30,583 |
| 2023-01-10 | 22.25 | 21.50 | 21.15 | 21.25 | 394,446 |
| 2023-01-09 | 23.00 | 23.00 | 22.25 | 22.25 | 317,812 |
| 2023-01-06 | 24.50 | 24.50 | 23.00 | 23.00 | 141,278 |
| 2023-01-05 | 24.50 | 24.50 | 24.50 | 24.50 | 208,205 |
| 2023-01-04 | 24.50 | 24.50 | 24.50 | 24.50 | 77,691 |
| 2023-01-03 | 23.50 | 24.50 | 23.50 | 24.50 | 421,317 |
| 2023-01-02 | 23.50 | 23.50 | 23.50 | 23.50 | 0 |
| 2022-12-30 | 23.50 | 23.50 | 23.50 | 23.50 | 99,178 |
| 2022-12-29 | 24.00 | 24.00 | 23.50 | 23.50 | 165,908 |
| 2022-12-28 | 24.00 | 24.00 | 23.80 | 24.00 | 116,098 |
| 2022-12-27 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-12-26 | 24.00 | 24.00 | 24.00 | 24.00 | 0 |
| 2022-12-23 | 23.50 | 24.25 | 23.00 | 24.00 | 1,104,986 |
| 2022-12-22 | 22.25 | 23.00 | 23.00 | 23.00 | 389,245 |
| 2022-12-21 | 22.25 | 22.25 | 22.25 | 22.25 | 163,347 |
| 2022-12-20 | 20.50 | 22.25 | 21.60 | 22.25 | 476,957 |
| 2022-12-19 | 20.50 | 20.50 | 20.50 | 20.50 | 139,718 |
| 2022-12-16 | 20.75 | 20.60 | 20.20 | 20.50 | 150,622 |
| 2022-12-15 | 21.10 | 21.10 | 20.50 | 20.50 | 427,428 |
| 2022-12-14 | 19.15 | 21.90 | 19.15 | 21.10 | 1,491,801 |
| 2022-12-13 | 19.25 | 19.25 | 19.15 | 19.15 | 80,853 |
| 2022-12-12 | 17.25 | 19.40 | 17.25 | 19.25 | 2,166,463 |
| 2022-12-09 | 17.75 | 17.75 | 17.25 | 17.25 | 381,981 |
| 2022-12-08 | 18.25 | 18.25 | 17.75 | 17.75 | 202,216 |
| 2022-12-07 | 19.50 | 19.50 | 18.25 | 18.25 | 174,463 |
| 2022-12-06 | 17.70 | 19.25 | 17.70 | 19.25 | 545,139 |
| 2022-12-05 | 17.78 | 17.78 | 17.78 | 17.78 | 78,905 |
| 2022-12-02 | 17.90 | 17.90 | 17.78 | 17.78 | 266,889 |
| 2022-12-01 | 17.90 | 17.90 | 17.90 | 17.90 | 82,494 |
| 2022-11-30 | 17.90 | 17.90 | 17.90 | 17.90 | 84,436 |
| 2022-11-29 | 18.13 | 18.13 | 17.90 | 17.90 | 445,609 |
| 2022-11-28 | 18.00 | 18.13 | 17.55 | 18.13 | 308,460 |
| 2022-11-25 | 17.75 | 18.00 | 17.75 | 18.00 | 110,011 |
| 2022-11-24 | 18.50 | 18.50 | 17.75 | 17.75 | 177,377 |
| 2022-11-23 | 18.50 | 18.50 | 18.50 | 18.50 | 76,667 |
| 2022-11-22 | 18.50 | 18.50 | 18.50 | 18.50 | 15,232 |
| 2022-11-21 | 18.00 | 18.50 | 18.00 | 18.50 | 173,411 |
| 2022-11-18 | 18.50 | 18.50 | 18.00 | 18.00 | 198,281 |
| 2022-11-17 | 18.50 | 18.50 | 18.50 | 18.50 | 79,363 |
| 2022-11-16 | 18.25 | 18.50 | 18.25 | 18.50 | 102,709 |
| 2022-11-15 | 18.25 | 18.25 | 18.25 | 18.25 | 147,323 |
| 2022-11-14 | 18.25 | 18.25 | 18.25 | 18.25 | 6,242 |
| 2022-11-11 | 17.75 | 18.25 | 17.75 | 18.25 | 318,361 |
| 2022-11-10 | 17.75 | 17.75 | 17.75 | 17.75 | 217,974 |
| 2022-11-09 | 17.75 | 17.75 | 17.75 | 17.75 | 24,467 |
| 2022-11-08 | 18.00 | 18.00 | 17.50 | 17.75 | 364,507 |
| 2022-11-07 | 18.00 | 18.25 | 18.00 | 18.00 | 223,486 |
| 2022-11-04 | 18.00 | 18.00 | 18.00 | 18.00 | 59,223 |
| 2022-11-03 | 18.38 | 18.38 | 18.00 | 18.00 | 412,117 |
| 2022-11-02 | 18.38 | 18.50 | 18.38 | 18.38 | 171,920 |
| 2022-11-01 | 18.38 | 18.38 | 18.38 | 18.38 | 141,632 |
| 2022-10-31 | 18.25 | 18.50 | 18.13 | 18.50 | 306,607 |
| 2022-10-28 | 18.25 | 18.25 | 18.25 | 18.25 | 24,076 |
| 2022-10-27 | 18.25 | 18.25 | 18.25 | 18.25 | 13,843 |
| 2022-10-26 | 17.85 | 18.25 | 17.85 | 18.25 | 116,590 |
| 2022-10-25 | 17.85 | 17.85 | 17.85 | 17.85 | 93,340 |
| 2022-10-24 | 18.25 | 18.25 | 17.38 | 17.85 | 491,611 |
| 2022-10-21 | 18.50 | 18.50 | 18.25 | 18.25 | 192,207 |
| 2022-10-20 | 18.50 | 18.50 | 18.50 | 18.50 | 444,930 |
| 2022-10-19 | 19.20 | 19.20 | 18.50 | 18.50 | 462,987 |
| 2022-10-18 | 19.50 | 19.50 | 19.30 | 19.30 | 320,236 |
| 2022-10-17 | 19.50 | 19.50 | 19.50 | 19.50 | 198,920 |
| 2022-10-14 | 18.75 | 20.00 | 18.75 | 19.50 | 1,101,897 |
| 2022-10-13 | 19.00 | 19.00 | 18.75 | 18.75 | 11,599 |
| 2022-10-12 | 19.25 | 18.40 | 18.40 | 18.40 | 254,453 |
| 2022-10-11 | 19.25 | 19.25 | 19.25 | 19.25 | 48,746 |
| 2022-10-10 | 19.80 | 19.80 | 19.25 | 19.25 | 460,600 |
| 2022-10-07 | 19.80 | 19.80 | 19.80 | 19.80 | 88,683 |
| 2022-10-06 | 20.50 | 20.50 | 19.80 | 19.80 | 21,690 |
| 2022-10-05 | 20.50 | 20.50 | 20.50 | 20.50 | 119,943 |
| 2022-10-04 | 19.50 | 20.50 | 19.50 | 20.50 | 226,946 |
| 2022-10-03 | 19.50 | 19.80 | 19.80 | 19.50 | 514,237 |
| 2022-09-30 | 19.00 | 19.50 | 19.00 | 19.50 | 328,056 |
| 2022-09-29 | 19.25 | 19.25 | 18.75 | 18.75 | 321,645 |
| 2022-09-28 | 21.25 | 19.65 | 18.25 | 19.65 | 1,401,765 |
| 2022-09-27 | 21.75 | 21.75 | 21.25 | 21.25 | 50,843 |
| 2022-09-26 | 22.50 | 22.50 | 21.75 | 21.75 | 366,589 |
| 2022-09-23 | 22.25 | 22.75 | 22.00 | 22.50 | 397,324 |
| 2022-09-22 | 22.25 | 23.00 | 22.25 | 22.25 | 282,369 |
| 2022-09-21 | 22.25 | 22.25 | 22.00 | 22.00 | 118,763 |
| 2022-09-20 | 22.25 | 22.80 | 22.80 | 22.25 | 319,486 |
| 2022-09-19 | 22.25 | 22.25 | 22.25 | 22.25 | 0 |
| 2022-09-16 | 22.40 | 22.40 | 22.25 | 22.25 | 164,760 |
| 2022-09-15 | 22.40 | 22.40 | 22.40 | 22.40 | 169,936 |
| 2022-09-14 | 23.00 | 23.00 | 22.40 | 22.40 | 109,645 |
| 2022-09-13 | 23.75 | 24.00 | 22.65 | 22.65 | 557,766 |
| 2022-09-12 | 23.50 | 24.25 | 23.50 | 23.75 | 540,352 |
| 2022-09-09 | 20.50 | 24.25 | 20.50 | 23.00 | 1,571,094 |
| 2022-09-08 | 19.25 | 20.50 | 19.25 | 20.50 | 1,822,403 |
| 2022-09-07 | 18.13 | 19.63 | 18.75 | 19.38 | 2,380,326 |
| 2022-09-06 | 21.50 | 19.25 | 18.25 | 18.25 | 9,892,173 |
| 2022-09-05 | 28.00 | 28.00 | 27.50 | 27.50 | 568,234 |
| 2022-09-02 | 28.50 | 28.50 | 27.50 | 28.00 | 556,909 |
| 2022-09-01 | 29.00 | 29.80 | 28.50 | 28.50 | 235,093 |
| 2022-08-31 | 28.50 | 29.00 | 28.50 | 29.00 | 94,350 |
| 2022-08-30 | 30.50 | 30.50 | 28.50 | 28.50 | 610,533 |
| 2022-08-29 | 30.00 | 30.00 | 30.00 | 30.00 | 0 |
| 2022-08-26 | 30.25 | 30.00 | 30.00 | 30.00 | 305,730 |
| 2022-08-25 | 30.75 | 30.00 | 30.00 | 30.00 | 212,437 |
| 2022-08-24 | 31.00 | 30.50 | 30.50 | 30.50 | 422,372 |
| 2022-08-23 | 32.00 | 32.00 | 30.70 | 30.70 | 417,138 |
| 2022-08-22 | 32.25 | 32.25 | 32.00 | 32.00 | 134,123 |
| 2022-08-19 | 31.50 | 32.25 | 31.50 | 32.25 | 1,015,538 |
| 2022-08-18 | 31.25 | 32.00 | 31.25 | 31.50 | 272,815 |
| 2022-08-17 | 31.75 | 31.50 | 31.50 | 31.50 | 255,129 |
| 2022-08-16 | 31.00 | 31.00 | 31.00 | 31.75 | 187,497 |
| 2022-08-15 | 33.00 | 33.00 | 31.75 | 31.75 | 392,809 |
| 2022-08-12 | 33.00 | 33.00 | 32.60 | 33.00 | 105,260 |
| 2022-08-11 | 32.75 | 32.00 | 32.00 | 32.00 | 109,765 |
| 2022-08-10 | 32.50 | 32.75 | 31.25 | 32.75 | 350,976 |
| 2022-08-09 | 34.50 | 32.40 | 32.40 | 32.40 | 333,807 |
| 2022-08-08 | 34.50 | 34.50 | 34.00 | 34.50 | 144,694 |
| 2022-08-05 | 34.75 | 34.50 | 34.00 | 34.00 | 435,186 |
| 2022-08-04 | 35.50 | 35.50 | 34.75 | 34.75 | 145,952 |
| 2022-08-03 | 36.50 | 35.00 | 35.00 | 35.00 | 187,179 |
| 2022-08-02 | 36.50 | 36.00 | 36.00 | 36.50 | 118,751 |
| 2022-08-01 | 36.00 | 36.50 | 35.00 | 36.50 | 210,955 |
| 2022-07-29 | 35.00 | 36.50 | 35.00 | 36.50 | 290,275 |
| 2022-07-28 | 35.00 | 35.00 | 35.00 | 35.00 | 159,767 |
| 2022-07-27 | 34.50 | 34.50 | 34.50 | 35.00 | 259,362 |
| 2022-07-26 | 38.00 | 38.00 | 34.50 | 34.50 | 589,798 |
| 2022-07-25 | 38.00 | 38.00 | 38.00 | 38.00 | 293,987 |
| 2022-07-22 | 35.50 | 39.00 | 35.00 | 38.00 | 1,011,619 |
| 2022-07-21 | 34.50 | 35.50 | 34.50 | 35.50 | 346,543 |
| 2022-07-20 | 34.25 | 35.00 | 35.00 | 35.00 | 252,922 |
| 2022-07-19 | 33.50 | 34.25 | 33.50 | 34.25 | 758,655 |
| 2022-07-18 | 32.50 | 33.50 | 32.50 | 33.50 | 464,803 |
| 2022-07-15 | 31.50 | 33.00 | 33.00 | 33.00 | 603,456 |
| 2022-07-14 | 30.50 | 32.00 | 32.00 | 32.00 | 293,079 |
| 2022-07-13 | 30.25 | 30.50 | 30.25 | 30.50 | 320,158 |
| 2022-07-12 | 28.40 | 30.50 | 28.40 | 30.25 | 704,054 |
| 2022-07-11 | 29.00 | 28.20 | 27.25 | 28.20 | 1,950,760 |
| 2022-07-08 | 33.30 | 31.00 | 31.00 | 31.00 | 1,210,880 |
| 2022-07-07 | 32.50 | 33.30 | 32.50 | 33.30 | 454,504 |
| 2022-07-06 | 30.00 | 32.00 | 32.00 | 32.00 | 1,064,625 |
| 2022-07-05 | 31.00 | 31.00 | 29.50 | 29.50 | 351,939 |
| 2022-07-04 | 32.50 | 31.50 | 29.50 | 31.00 | 1,410,693 |
| 2022-07-01 | 37.00 | 33.40 | 31.50 | 31.50 | 1,779,136 |
| 2022-06-30 | 39.00 | 39.00 | 37.00 | 37.00 | 652,358 |
| 2022-06-29 | 39.00 | 39.00 | 39.00 | 39.00 | 234,543 |
| 2022-06-28 | 39.00 | 39.00 | 39.00 | 39.00 | 392,980 |
| 2022-06-27 | 39.25 | 39.25 | 39.00 | 39.00 | 284,499 |
| 2022-06-24 | 38.50 | 39.25 | 38.50 | 39.25 | 265,420 |
| 2022-06-23 | 38.50 | 38.50 | 38.50 | 38.50 | 26,985 |
| 2022-06-22 | 40.00 | 40.00 | 38.25 | 38.50 | 234,993 |
| 2022-06-21 | 40.25 | 40.25 | 38.25 | 40.00 | 298,649 |
| 2022-06-20 | 40.25 | 40.25 | 40.25 | 40.25 | 95,810 |
| 2022-06-17 | 38.50 | 40.40 | 40.00 | 40.25 | 154,959 |
| 2022-06-16 | 40.75 | 40.75 | 38.75 | 38.75 | 538,437 |
| 2022-06-15 | 41.50 | 41.00 | 40.25 | 40.60 | 474,474 |
| 2022-06-14 | 42.75 | 42.00 | 41.50 | 41.50 | 200,583 |
| 2022-06-13 | 43.25 | 43.25 | 42.75 | 42.75 | 164,501 |
| 2022-06-10 | 43.00 | 43.25 | 43.00 | 43.25 | 190,015 |
| 2022-06-09 | 43.00 | 42.00 | 42.00 | 42.00 | 74,758 |
| 2022-06-08 | 43.00 | 43.00 | 43.00 | 43.00 | 87,220 |
| 2022-06-07 | 44.50 | 44.50 | 43.00 | 43.00 | 258,518 |
| 2022-06-06 | 44.50 | 44.00 | 44.00 | 44.00 | 425,212 |
| 2022-06-03 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-06-02 | 44.50 | 44.50 | 44.50 | 44.50 | 0 |
| 2022-06-01 | 44.50 | 44.50 | 44.50 | 44.50 | 214,208 |
| 2022-05-31 | 44.25 | 44.50 | 44.25 | 44.50 | 366,440 |
| 2022-05-30 | 44.75 | 44.75 | 44.25 | 44.25 | 451,132 |
| 2022-05-27 | 45.50 | 45.00 | 45.00 | 45.00 | 226,646 |
| 2022-05-26 | 45.50 | 45.50 | 45.50 | 45.50 | 114,442 |
| 2022-05-25 | 45.25 | 45.50 | 45.25 | 45.50 | 194,174 |
| 2022-05-24 | 47.00 | 48.00 | 45.50 | 45.50 | 147,220 |
| 2022-05-23 | 47.00 | 46.80 | 46.80 | 46.80 | 192,902 |
| 2022-05-20 | 46.00 | 47.00 | 46.00 | 47.00 | 64,860 |
| 2022-05-19 | 47.25 | 47.25 | 45.75 | 45.75 | 511,741 |
| 2022-05-18 | 46.25 | 47.10 | 47.10 | 47.10 | 343,250 |
| 2022-05-17 | 44.50 | 46.25 | 44.50 | 46.25 | 459,170 |
| 2022-05-16 | 44.50 | 44.50 | 44.50 | 44.50 | 148,981 |
| 2022-05-13 | 44.25 | 44.50 | 44.25 | 44.50 | 133,696 |
| 2022-05-12 | 44.00 | 44.25 | 44.00 | 44.25 | 218,525 |
| 2022-05-11 | 44.25 | 44.25 | 43.75 | 44.25 | 162,540 |
| 2022-05-10 | 44.00 | 44.25 | 44.00 | 44.25 | 1,113,607 |
| 2022-05-09 | 44.25 | 44.25 | 43.50 | 44.00 | 443,801 |
| 2022-05-06 | 44.25 | 43.50 | 43.50 | 44.25 | 407,660 |
| 2022-05-05 | 42.70 | 44.25 | 42.70 | 44.25 | 514,986 |
| 2022-05-04 | 43.00 | 43.00 | 42.70 | 42.70 | 242,395 |
| 2022-05-03 | 43.50 | 43.50 | 42.50 | 43.00 | 359,119 |
| 2022-05-02 | 43.00 | 43.00 | 43.00 | 43.00 | 0 |
| 2022-04-29 | 42.25 | 43.00 | 42.25 | 43.00 | 234,186 |
| 2022-04-28 | 42.75 | 42.80 | 42.25 | 42.25 | 175,856 |
| 2022-04-27 | 42.75 | 43.00 | 43.00 | 43.00 | 706,151 |
| 2022-04-26 | 42.75 | 42.50 | 42.50 | 42.75 | 108,289 |
| 2022-04-25 | 42.50 | 43.90 | 43.90 | 42.75 | 145,252 |
| 2022-04-22 | 43.00 | 43.00 | 42.50 | 42.75 | 314,699 |
| 2022-04-21 | 42.50 | 43.00 | 42.50 | 43.00 | 164,768 |
| 2022-04-20 | 42.50 | 43.00 | 42.50 | 43.00 | 1,040,871 |
| 2022-04-19 | 40.50 | 43.00 | 40.50 | 42.50 | 810,870 |
| 2022-04-18 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2022-04-15 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2022-04-14 | 40.50 | 40.50 | 40.50 | 40.50 | 486,592 |
| 2022-04-13 | 40.50 | 41.00 | 40.50 | 40.50 | 1,155,897 |
| 2022-04-12 | 40.50 | 41.00 | 39.50 | 40.25 | 810,746 |
| 2022-04-11 | 41.00 | 41.70 | 40.25 | 40.50 | 509,870 |
| 2022-04-08 | 41.25 | 40.50 | 40.50 | 40.50 | 867,904 |
| 2022-04-07 | 40.50 | 41.75 | 40.50 | 41.25 | 463,069 |
| 2022-04-06 | 44.75 | 43.60 | 41.00 | 41.00 | 1,482,023 |
| 2022-04-05 | 44.50 | 44.50 | 43.50 | 44.00 | 311,688 |
| 2022-04-04 | 46.00 | 44.00 | 44.00 | 44.00 | 1,430,848 |
| 2022-04-01 | 45.00 | 46.00 | 45.00 | 46.00 | 329,642 |
| 2022-03-31 | 44.50 | 45.00 | 45.00 | 45.00 | 216,271 |
| 2022-03-30 | 46.00 | 46.00 | 44.00 | 44.00 | 416,989 |
| 2022-03-29 | 45.00 | 46.00 | 45.50 | 46.00 | 276,642 |
| 2022-03-28 | 47.60 | 47.60 | 45.00 | 45.25 | 477,386 |
| 2022-03-25 | 46.50 | 47.60 | 46.50 | 47.60 | 169,984 |
| 2022-03-24 | 47.00 | 47.00 | 46.50 | 46.50 | 172,678 |
| 2022-03-23 | 47.00 | 47.00 | 47.00 | 47.00 | 98,242 |
| 2022-03-22 | 49.00 | 49.00 | 47.00 | 47.00 | 489,578 |
| 2022-03-21 | 48.00 | 49.00 | 47.00 | 49.00 | 289,532 |
| 2022-03-18 | 46.25 | 47.75 | 46.25 | 47.75 | 99,929 |
| 2022-03-17 | 46.25 | 46.25 | 46.25 | 46.25 | 59,733 |
| 2022-03-16 | 46.15 | 46.25 | 46.15 | 46.25 | 267,774 |
| 2022-03-15 | 46.00 | 46.15 | 46.00 | 46.15 | 70,945 |
| 2022-03-14 | 45.60 | 46.00 | 45.60 | 46.00 | 52,254 |
| 2022-03-11 | 45.75 | 45.75 | 45.60 | 45.60 | 78,456 |
| 2022-03-10 | 46.00 | 46.00 | 45.75 | 45.75 | 145,882 |
| 2022-03-09 | 45.50 | 46.50 | 45.50 | 46.40 | 305,324 |
| 2022-03-08 | 45.25 | 45.40 | 45.25 | 45.40 | 88,100 |
| 2022-03-07 | 44.90 | 45.25 | 43.00 | 45.25 | 470,618 |
| 2022-03-04 | 46.50 | 47.00 | 47.00 | 47.00 | 392,933 |
| 2022-03-03 | 49.00 | 46.00 | 46.00 | 46.00 | 404,547 |
| 2022-03-02 | 48.50 | 49.00 | 48.00 | 49.00 | 204,723 |
| 2022-03-01 | 48.00 | 48.50 | 48.00 | 48.50 | 169,806 |
| 2022-02-28 | 47.00 | 47.00 | 47.00 | 47.00 | 97,830 |
| 2022-02-25 | 47.00 | 47.00 | 46.90 | 47.00 | 266,130 |
| 2022-02-24 | 47.00 | 47.00 | 46.90 | 46.90 | 614,441 |
| 2022-02-23 | 48.00 | 49.00 | 48.00 | 48.00 | 360,807 |
| 2022-02-22 | 48.50 | 48.50 | 47.50 | 48.00 | 302,049 |
| 2022-02-21 | 49.50 | 49.50 | 48.50 | 48.60 | 340,996 |
| 2022-02-18 | 50.50 | 50.20 | 49.50 | 49.50 | 332,734 |
| 2022-02-17 | 50.20 | 51.30 | 50.20 | 50.50 | 553,897 |
| 2022-02-16 | 51.50 | 51.50 | 50.50 | 51.30 | 397,143 |
| 2022-02-15 | 52.50 | 52.50 | 51.50 | 51.50 | 791,697 |
| 2022-02-14 | 54.30 | 54.30 | 52.50 | 52.50 | 228,486 |
| 2022-02-11 | 53.30 | 55.00 | 55.00 | 55.00 | 138,767 |
| 2022-02-10 | 52.40 | 54.70 | 52.00 | 53.30 | 471,476 |
| 2022-02-09 | 52.40 | 52.40 | 52.10 | 52.40 | 355,368 |
| 2022-02-08 | 52.00 | 52.40 | 52.00 | 52.00 | 327,178 |
| 2022-02-07 | 53.00 | 52.00 | 52.00 | 52.00 | 410,933 |
| 2022-02-04 | 52.00 | 53.00 | 52.00 | 53.00 | 239,946 |
| 2022-02-03 | 53.50 | 52.50 | 51.60 | 52.50 | 815,645 |
| 2022-02-02 | 57.00 | 57.00 | 53.50 | 53.50 | 339,184 |
| 2022-02-01 | 52.50 | 56.00 | 52.50 | 56.00 | 1,184,519 |
| 2022-01-31 | 52.00 | 53.00 | 51.00 | 52.20 | 355,442 |
| 2022-01-28 | 53.50 | 52.00 | 52.00 | 52.00 | 77,302 |
| 2022-01-27 | 53.50 | 53.50 | 53.50 | 53.50 | 169,506 |
| 2022-01-26 | 53.00 | 53.50 | 52.50 | 53.50 | 260,382 |
| 2022-01-25 | 52.80 | 53.60 | 52.80 | 53.00 | 138,678 |
| 2022-01-24 | 54.70 | 54.00 | 52.50 | 52.80 | 482,863 |
| 2022-01-21 | 54.70 | 54.70 | 54.00 | 54.70 | 124,974 |
| 2022-01-20 | 54.50 | 54.70 | 54.50 | 54.70 | 161,122 |
| 2022-01-19 | 54.00 | 54.60 | 54.60 | 54.60 | 496,514 |
| 2022-01-18 | 57.50 | 54.50 | 53.50 | 54.00 | 659,292 |
| 2022-01-17 | 58.50 | 59.00 | 57.50 | 57.50 | 792,926 |
| 2022-01-14 | 55.00 | 56.00 | 56.00 | 56.00 | 434,735 |
| 2022-01-13 | 54.50 | 55.00 | 54.50 | 55.00 | 148,608 |
| 2022-01-12 | 55.00 | 55.00 | 54.50 | 55.00 | 124,164 |
| 2022-01-11 | 56.00 | 56.00 | 55.00 | 56.00 | 321,311 |
| 2022-01-10 | 58.50 | 58.50 | 56.00 | 56.00 | 392,451 |
| 2022-01-07 | 58.00 | 58.00 | 58.00 | 58.00 | 479,063 |
| 2022-01-06 | 57.00 | 58.60 | 57.00 | 57.00 | 2,111,201 |
| 2022-01-05 | 54.00 | 55.80 | 55.00 | 55.50 | 1,232,990 |
| 2022-01-04 | 53.50 | 54.00 | 53.00 | 54.00 | 448,335 |
| 2022-01-03 | 53.00 | 53.00 | 53.00 | 53.00 | 0 |
| 2021-12-31 | 54.00 | 53.50 | 53.00 | 53.00 | 162,267 |
| 2021-12-30 | 53.00 | 53.50 | 53.00 | 53.50 | 57,365 |
| 2021-12-29 | 51.50 | 54.50 | 52.00 | 53.50 | 550,741 |
| 2021-12-28 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
| 2021-12-27 | 51.50 | 51.50 | 51.50 | 51.50 | 0 |
| 2021-12-24 | 47.10 | 51.50 | 47.10 | 51.50 | 376,816 |
| 2021-12-23 | 48.50 | 47.10 | 47.10 | 47.10 | 135,491 |
| 2021-12-22 | 48.50 | 49.00 | 48.50 | 48.50 | 260,158 |
| 2021-12-21 | 48.00 | 48.50 | 48.00 | 48.50 | 60,394 |
| 2021-12-20 | 48.50 | 48.50 | 47.50 | 48.00 | 218,069 |
| 2021-12-17 | 49.50 | 49.50 | 48.50 | 48.50 | 145,828 |
| 2021-12-16 | 49.50 | 49.50 | 49.50 | 49.50 | 72,673 |
| 2021-12-15 | 49.50 | 49.50 | 49.50 | 49.50 | 22,581 |
| 2021-12-14 | 49.50 | 49.50 | 49.50 | 49.50 | 137,929 |
| 2021-12-13 | 50.30 | 50.60 | 50.60 | 49.50 | 239,954 |
| 2021-12-10 | 50.30 | 50.30 | 50.30 | 50.30 | 142,241 |
| 2021-12-09 | 52.00 | 52.00 | 50.30 | 50.30 | 202,029 |
| 2021-12-08 | 52.00 | 52.00 | 51.00 | 52.00 | 130,334 |
| 2021-12-07 | 51.00 | 53.50 | 51.00 | 52.00 | 193,820 |
| 2021-12-06 | 50.75 | 51.00 | 50.75 | 51.00 | 82,201 |
| 2021-12-03 | 50.00 | 49.50 | 49.50 | 49.50 | 115,985 |
| 2021-12-02 | 50.50 | 51.00 | 50.00 | 50.00 | 182,935 |
| 2021-12-01 | 51.00 | 52.00 | 50.00 | 50.00 | 203,769 |
| 2021-11-30 | 51.00 | 51.00 | 50.50 | 51.00 | 184,727 |
| 2021-11-29 | 52.00 | 52.00 | 51.00 | 51.00 | 91,346 |
| 2021-11-26 | 53.00 | 52.50 | 51.00 | 51.00 | 131,433 |
| 2021-11-25 | 53.00 | 52.00 | 52.00 | 52.00 | 86,225 |
| 2021-11-24 | 53.50 | 53.50 | 53.40 | 53.50 | 50,669 |
| 2021-11-23 | 54.80 | 55.00 | 53.50 | 53.50 | 98,076 |
| 2021-11-22 | 54.00 | 56.50 | 54.00 | 54.80 | 517,170 |
| 2021-11-19 | 55.80 | 55.80 | 53.50 | 54.00 | 206,797 |
| 2021-11-18 | 53.00 | 54.50 | 53.00 | 54.50 | 187,097 |
| 2021-11-17 | 53.50 | 53.50 | 53.00 | 53.00 | 170,946 |
| 2021-11-16 | 52.50 | 53.50 | 52.50 | 53.50 | 110,313 |
| 2021-11-15 | 53.20 | 53.40 | 53.40 | 53.40 | 225,916 |
| 2021-11-12 | 54.50 | 54.00 | 54.00 | 54.00 | 458,258 |
| 2021-11-11 | 54.50 | 54.50 | 53.00 | 54.50 | 452,403 |
| 2021-11-10 | 55.50 | 55.50 | 54.50 | 54.50 | 218,731 |
| 2021-11-09 | 56.50 | 55.50 | 55.00 | 55.50 | 631,828 |
| 2021-11-08 | 57.40 | 57.40 | 56.00 | 56.50 | 1,050,357 |
| 2021-11-05 | 57.00 | 57.00 | 56.00 | 56.00 | 569,355 |
| 2021-11-04 | 55.00 | 57.00 | 54.00 | 57.00 | 904,490 |
| 2021-11-03 | 53.50 | 55.00 | 53.20 | 53.50 | 883,684 |
| 2021-11-02 | 51.50 | 54.50 | 51.80 | 54.00 | 1,333,506 |
| 2021-11-01 | 48.50 | 50.00 | 50.00 | 50.00 | 1,446,307 |
| 2021-10-29 | 46.75 | 46.75 | 46.75 | 46.75 | 190,681 |
| 2021-10-28 | 46.75 | 46.75 | 46.75 | 46.75 | 187,979 |
| 2021-10-27 | 46.50 | 46.75 | 46.50 | 46.75 | 336,332 |
| 2021-10-26 | 46.25 | 46.50 | 45.75 | 46.50 | 281,420 |
| 2021-10-25 | 46.50 | 45.50 | 45.50 | 46.25 | 295,971 |
| 2021-10-22 | 46.20 | 46.50 | 46.20 | 46.50 | 407,809 |
| 2021-10-21 | 46.95 | 46.95 | 45.70 | 46.20 | 323,410 |
| 2021-10-20 | 47.20 | 47.20 | 46.95 | 46.95 | 679,501 |
| 2021-10-19 | 47.20 | 48.00 | 48.00 | 48.00 | 171,082 |
| 2021-10-18 | 47.20 | 47.20 | 47.20 | 47.20 | 140,291 |
| 2021-10-15 | 47.20 | 47.20 | 46.40 | 47.20 | 64,388 |
| 2021-10-14 | 47.20 | 46.40 | 46.40 | 46.40 | 90,810 |
| 2021-10-13 | 47.00 | 47.20 | 47.00 | 47.20 | 133,225 |
| 2021-10-12 | 47.00 | 45.80 | 45.80 | 46.50 | 94,949 |
| 2021-10-11 | 46.50 | 47.00 | 46.50 | 47.00 | 226,896 |
| 2021-10-08 | 47.00 | 47.00 | 46.50 | 46.50 | 249,754 |
| 2021-10-07 | 47.00 | 47.00 | 47.00 | 47.00 | 368,346 |
| 2021-10-06 | 47.50 | 48.00 | 47.00 | 47.00 | 251,294 |
| 2021-10-05 | 46.00 | 47.50 | 46.00 | 47.50 | 390,664 |
| 2021-10-04 | 47.20 | 46.50 | 45.50 | 45.50 | 376,939 |
| 2021-10-01 | 48.50 | 48.00 | 47.00 | 47.00 | 476,388 |
| 2021-09-30 | 47.50 | 47.50 | 47.50 | 47.50 | 268,975 |
| 2021-09-29 | 47.50 | 47.50 | 47.50 | 47.50 | 189,460 |
| 2021-09-28 | 48.20 | 48.20 | 47.40 | 47.50 | 295,377 |
| 2021-09-27 | 49.00 | 49.00 | 48.00 | 48.20 | 93,016 |
| 2021-09-24 | 48.20 | 49.00 | 48.20 | 49.00 | 93,776 |
| 2021-09-23 | 48.00 | 48.20 | 48.20 | 48.20 | 377,601 |
| 2021-09-22 | 49.00 | 49.00 | 48.00 | 48.00 | 197,815 |
| 2021-09-21 | 49.00 | 49.00 | 49.00 | 49.00 | 214,615 |
| 2021-09-20 | 50.50 | 50.50 | 48.50 | 49.00 | 269,928 |
| 2021-09-17 | 49.00 | 50.50 | 49.00 | 50.50 | 301,366 |
| 2021-09-16 | 49.50 | 50.00 | 50.00 | 50.00 | 162,128 |
| 2021-09-15 | 48.50 | 49.00 | 49.00 | 49.00 | 385,893 |
| 2021-09-14 | 49.00 | 49.00 | 48.50 | 48.50 | 456,491 |
| 2021-09-13 | 49.50 | 49.00 | 48.50 | 49.00 | 825,350 |
| 2021-09-10 | 49.50 | 49.50 | 49.50 | 49.50 | 158,139 |
| 2021-09-09 | 49.50 | 49.50 | 49.50 | 49.50 | 385,713 |
| 2021-09-08 | 49.50 | 49.50 | 49.50 | 49.50 | 225,507 |
| 2021-09-07 | 49.20 | 50.50 | 49.20 | 49.50 | 534,457 |
| 2021-09-06 | 50.50 | 50.50 | 49.20 | 49.20 | 427,922 |
| 2021-09-03 | 51.00 | 51.00 | 50.50 | 50.50 | 148,778 |
| 2021-09-02 | 52.00 | 51.00 | 50.50 | 51.00 | 388,831 |
| 2021-09-01 | 52.00 | 52.50 | 51.50 | 52.00 | 163,929 |
| 2021-08-31 | 52.50 | 52.00 | 51.50 | 52.00 | 231,485 |
| 2021-08-30 | 52.50 | 52.50 | 52.50 | 52.50 | 0 |
| 2021-08-27 | 52.00 | 52.50 | 50.50 | 52.50 | 193,249 |
| 2021-08-26 | 52.50 | 52.50 | 52.00 | 52.00 | 183,611 |
| 2021-08-25 | 53.00 | 53.00 | 52.50 | 52.50 | 164,504 |
| 2021-08-24 | 52.00 | 52.20 | 52.20 | 53.00 | 77,103 |
| 2021-08-23 | 51.50 | 51.50 | 51.00 | 51.50 | 221,686 |
| 2021-08-20 | 51.50 | 52.00 | 51.80 | 51.50 | 281,622 |
| 2021-08-19 | 52.20 | 52.20 | 51.40 | 51.50 | 186,485 |
| 2021-08-18 | 51.50 | 52.20 | 51.00 | 52.20 | 297,038 |
| 2021-08-17 | 51.50 | 51.50 | 51.50 | 51.50 | 89,435 |
| 2021-08-16 | 52.50 | 52.50 | 51.00 | 51.50 | 179,365 |
| 2021-08-13 | 52.50 | 52.50 | 52.50 | 52.50 | 96,079 |
| 2021-08-12 | 53.50 | 53.50 | 52.50 | 52.50 | 260,253 |
| 2021-08-11 | 52.00 | 53.40 | 53.40 | 53.50 | 207,670 |
| 2021-08-10 | 52.00 | 52.00 | 52.00 | 52.00 | 72,746 |
| 2021-08-09 | 53.00 | 52.40 | 52.40 | 52.40 | 195,318 |
| 2021-08-06 | 53.00 | 53.00 | 53.00 | 53.00 | 274,650 |
| 2021-08-05 | 53.00 | 53.00 | 53.00 | 53.00 | 132,804 |
| 2021-08-04 | 53.00 | 54.00 | 52.60 | 53.00 | 87,010 |
| 2021-08-03 | 53.00 | 53.00 | 53.00 | 53.00 | 124,794 |
| 2021-08-02 | 54.00 | 54.00 | 53.50 | 53.50 | 178,274 |
| 2021-07-30 | 54.00 | 54.00 | 54.00 | 54.00 | 43,434 |
| 2021-07-29 | 55.00 | 55.00 | 54.00 | 54.00 | 93,949 |
| 2021-07-28 | 55.00 | 55.00 | 55.00 | 55.00 | 44,201 |
| 2021-07-27 | 55.00 | 55.00 | 55.00 | 55.00 | 108,814 |
| 2021-07-26 | 56.00 | 56.00 | 55.00 | 55.00 | 237,689 |
| 2021-07-23 | 56.00 | 55.60 | 55.60 | 55.60 | 114,833 |
| 2021-07-22 | 55.00 | 56.00 | 55.00 | 56.00 | 110,559 |
| 2021-07-21 | 53.50 | 55.00 | 53.00 | 55.00 | 56,092 |
| 2021-07-20 | 53.50 | 54.00 | 51.60 | 52.20 | 306,364 |
| 2021-07-19 | 55.50 | 56.60 | 54.00 | 54.00 | 255,822 |
| 2021-07-16 | 56.00 | 56.00 | 55.50 | 55.50 | 165,942 |
| 2021-07-15 | 56.50 | 56.50 | 55.50 | 56.00 | 221,602 |
| 2021-07-14 | 57.00 | 57.00 | 56.50 | 56.50 | 180,765 |
| 2021-07-13 | 56.50 | 57.00 | 56.50 | 57.00 | 274,838 |
| 2021-07-12 | 55.50 | 56.50 | 55.00 | 56.50 | 550,976 |
| 2021-07-09 | 55.00 | 56.00 | 54.50 | 55.50 | 684,794 |
| 2021-07-08 | 56.00 | 56.00 | 55.00 | 55.00 | 245,596 |
| 2021-07-07 | 56.00 | 55.80 | 55.80 | 55.80 | 843,172 |
| 2021-07-06 | 55.00 | 56.20 | 56.20 | 56.20 | 272,438 |
| 2021-07-05 | 52.50 | 55.40 | 55.40 | 55.40 | 1,428,205 |
| 2021-07-02 | 53.00 | 52.00 | 52.00 | 52.00 | 568,694 |
| 2021-07-01 | 54.50 | 54.50 | 53.00 | 53.00 | 775,896 |
| 2021-06-30 | 56.80 | 58.00 | 52.00 | 54.00 | 2,240,976 |
| 2021-06-29 | 58.50 | 58.50 | 58.00 | 58.50 | 126,886 |
| 2021-06-28 | 58.50 | 58.00 | 58.00 | 58.00 | 120,235 |
| 2021-06-25 | 57.00 | 58.50 | 57.00 | 58.50 | 77,025 |
| 2021-06-24 | 58.50 | 58.50 | 58.50 | 58.50 | 167,756 |
| 2021-06-23 | 58.50 | 58.50 | 58.50 | 58.50 | 361,092 |
| 2021-06-22 | 57.70 | 58.80 | 58.80 | 58.50 | 134,480 |
| 2021-06-21 | 58.80 | 58.80 | 57.70 | 57.70 | 209,425 |
| 2021-06-18 | 58.80 | 58.80 | 58.80 | 58.80 | 35,911 |
| 2021-06-17 | 59.30 | 59.30 | 58.80 | 58.80 | 222,141 |
| 2021-06-16 | 59.30 | 59.30 | 59.30 | 59.30 | 82,750 |
| 2021-06-15 | 59.40 | 59.40 | 59.30 | 59.30 | 117,574 |
| 2021-06-14 | 60.50 | 60.00 | 59.20 | 59.40 | 269,608 |
| 2021-06-11 | 61.00 | 60.40 | 60.40 | 60.40 | 283,117 |
| 2021-06-10 | 62.00 | 61.50 | 61.00 | 61.00 | 189,874 |
| 2021-06-09 | 61.00 | 62.00 | 60.00 | 62.00 | 261,459 |
| 2021-06-08 | 60.00 | 62.40 | 61.00 | 62.40 | 348,183 |
| 2021-06-07 | 60.00 | 60.00 | 60.00 | 60.00 | 206,574 |
| 2021-06-04 | 60.00 | 60.00 | 60.00 | 60.00 | 74,095 |
| 2021-06-03 | 59.00 | 60.00 | 59.00 | 60.00 | 677,776 |
| 2021-06-02 | 60.00 | 60.00 | 59.50 | 59.50 | 283,566 |
| 2021-06-01 | 60.50 | 60.50 | 60.50 | 60.50 | 2,676,929 |
| 2021-05-28 | 60.50 | 60.50 | 60.00 | 60.00 | 199,858 |
| 2021-05-27 | 60.70 | 60.60 | 60.40 | 60.50 | 371,051 |
| 2021-05-26 | 60.70 | 60.70 | 60.70 | 60.70 | 91,790 |
| 2021-05-25 | 61.20 | 61.20 | 60.70 | 60.70 | 141,846 |
| 2021-05-24 | 61.20 | 61.20 | 61.20 | 61.20 | 192,365 |
| 2021-05-21 | 61.00 | 61.20 | 60.00 | 60.00 | 288,119 |
| 2021-05-20 | 60.50 | 62.00 | 61.00 | 62.00 | 327,406 |
| 2021-05-19 | 60.50 | 60.80 | 60.00 | 60.00 | 795,706 |
| 2021-05-18 | 61.00 | 61.00 | 61.00 | 60.50 | 382,711 |
| 2021-05-17 | 61.00 | 61.00 | 61.00 | 61.00 | 417,576 |
| 2021-05-14 | 60.00 | 61.50 | 60.00 | 61.00 | 450,277 |
| 2021-05-13 | 60.50 | 60.50 | 60.50 | 60.50 | 471,319 |
| 2021-05-12 | 60.50 | 60.50 | 60.50 | 60.50 | 43,487 |
| 2021-05-11 | 60.50 | 60.00 | 60.00 | 60.50 | 55,454 |
| 2021-05-10 | 60.50 | 60.00 | 60.00 | 60.50 | 304,118 |
| 2021-05-07 | 60.50 | 60.00 | 60.00 | 60.00 | 355,763 |
| 2021-05-06 | 61.00 | 61.00 | 60.50 | 61.00 | 315,199 |
| 2021-05-05 | 60.00 | 62.00 | 60.00 | 62.00 | 710,296 |
| 2021-05-04 | 62.00 | 62.00 | 60.00 | 60.00 | 431,382 |
| 2021-04-30 | 61.00 | 60.00 | 60.00 | 61.00 | 135,867 |
| 2021-04-29 | 62.00 | 62.00 | 60.50 | 61.00 | 263,600 |
| 2021-04-28 | 60.00 | 60.50 | 60.00 | 60.50 | 199,046 |
| 2021-04-27 | 60.00 | 60.00 | 60.00 | 60.00 | 68,166 |
| 2021-04-26 | 60.00 | 61.00 | 59.50 | 61.00 | 184,545 |
| 2021-04-23 | 60.00 | 60.00 | 59.00 | 59.50 | 134,773 |
| 2021-04-22 | 58.50 | 61.50 | 58.50 | 60.00 | 723,825 |
| 2021-04-21 | 58.30 | 59.00 | 58.60 | 59.00 | 231,213 |
| 2021-04-20 | 59.00 | 58.80 | 58.00 | 58.30 | 10,281,359 |
| 2021-04-19 | 60.00 | 59.00 | 58.50 | 59.00 | 489,002 |
| 2021-04-16 | 60.00 | 60.00 | 60.00 | 60.00 | 701,307 |
| 2021-04-15 | 60.50 | 60.50 | 60.00 | 60.00 | 460,465 |
| 2021-04-14 | 60.50 | 61.80 | 60.50 | 61.80 | 494,455 |
| 2021-04-13 | 60.00 | 61.00 | 61.00 | 60.00 | 178,314 |
| 2021-04-12 | 60.00 | 61.00 | 59.00 | 60.00 | 181,687 |
| 2021-04-09 | 62.00 | 62.00 | 59.00 | 59.00 | 285,407 |
| 2021-04-08 | 61.00 | 62.00 | 61.00 | 62.00 | 398,960 |
| 2021-04-07 | 59.00 | 60.60 | 57.80 | 60.60 | 462,282 |
| 2021-04-06 | 56.00 | 59.00 | 56.00 | 59.00 | 549,613 |
| 2021-04-01 | 57.00 | 58.00 | 56.00 | 56.00 | 495,522 |
| 2021-03-31 | 57.50 | 59.20 | 59.20 | 57.00 | 166,146 |
| 2021-03-30 | 59.00 | 59.00 | 59.00 | 57.50 | 74,149 |
| 2021-03-29 | 58.00 | 58.00 | 57.50 | 57.50 | 129,362 |
| 2021-03-26 | 57.00 | 59.20 | 56.00 | 59.20 | 124,116 |
| 2021-03-25 | 57.00 | 57.00 | 57.00 | 57.00 | 83,366 |
| 2021-03-24 | 59.00 | 59.00 | 57.00 | 57.00 | 243,633 |
| 2021-03-23 | 57.00 | 57.50 | 57.00 | 57.50 | 210,499 |
| 2021-03-22 | 57.00 | 58.00 | 58.00 | 57.00 | 198,048 |
| 2021-03-19 | 58.00 | 58.00 | 57.00 | 57.00 | 352,740 |
| 2021-03-18 | 59.00 | 59.00 | 58.00 | 58.00 | 222,150 |
| 2021-03-17 | 58.50 | 59.00 | 58.60 | 59.00 | 196,838 |
| 2021-03-16 | 59.00 | 59.00 | 58.50 | 58.50 | 223,431 |
| 2021-03-15 | 59.00 | 59.00 | 58.00 | 59.00 | 157,036 |
| 2021-03-12 | 58.00 | 59.00 | 58.00 | 58.00 | 355,289 |
| 2021-03-11 | 57.00 | 58.00 | 57.00 | 58.00 | 246,083 |
| 2021-03-10 | 58.50 | 58.50 | 57.00 | 57.00 | 248,818 |
| 2021-03-09 | 58.00 | 59.00 | 58.00 | 58.50 | 214,798 |
| 2021-03-08 | 58.50 | 58.50 | 58.00 | 58.00 | 260,198 |
| 2021-03-05 | 57.50 | 58.50 | 57.50 | 58.50 | 230,981 |
| 2021-03-04 | 58.00 | 56.00 | 56.00 | 57.50 | 494,014 |
| 2021-03-03 | 56.00 | 59.00 | 56.00 | 58.00 | 489,673 |
| 2021-03-02 | 58.00 | 57.00 | 56.00 | 57.00 | 507,310 |
| 2021-03-01 | 55.00 | 58.00 | 56.00 | 58.00 | 842,375 |
| 2021-02-26 | 55.50 | 55.50 | 55.00 | 55.00 | 476,594 |
| 2021-02-25 | 55.50 | 56.50 | 55.50 | 56.00 | 659,449 |
| 2021-02-24 | 55.00 | 55.50 | 55.00 | 55.50 | 333,810 |
| 2021-02-23 | 56.00 | 56.00 | 56.00 | 55.00 | 579,567 |
| 2021-02-22 | 55.00 | 55.80 | 52.20 | 55.80 | 1,719,033 |
| 2021-02-19 | 51.50 | 53.00 | 53.00 | 53.00 | 496,237 |
| 2021-02-18 | 53.00 | 53.00 | 51.00 | 51.00 | 645,329 |
| 2021-02-17 | 53.20 | 53.00 | 52.00 | 53.00 | 401,264 |
| 2021-02-16 | 53.60 | 55.20 | 52.40 | 52.40 | 385,056 |
| 2021-02-15 | 55.00 | 55.20 | 54.40 | 54.40 | 284,620 |
| 2021-02-12 | 53.50 | 55.30 | 54.50 | 55.00 | 682,978 |
| 2021-02-11 | 54.50 | 55.00 | 53.50 | 53.50 | 917,713 |
| 2021-02-10 | 55.00 | 56.50 | 54.60 | 54.60 | 4,407,915 |
| 2021-02-09 | 57.00 | 59.00 | 56.00 | 56.00 | 1,519,132 |
| 2021-02-08 | 63.50 | 62.00 | 57.50 | 58.40 | 2,976,060 |
| 2021-02-05 | 62.00 | 64.00 | 63.00 | 64.00 | 1,731,259 |
| 2021-02-04 | 61.50 | 62.00 | 61.50 | 62.00 | 538,326 |
| 2021-02-03 | 61.00 | 62.00 | 61.00 | 61.50 | 503,931 |
| 2021-02-02 | 59.50 | 61.00 | 60.00 | 61.00 | 235,331 |
| 2021-02-01 | 58.00 | 59.50 | 57.50 | 59.50 | 236,191 |
| 2021-01-29 | 57.50 | 58.20 | 58.20 | 58.20 | 97,739 |
| 2021-01-28 | 58.50 | 58.50 | 57.50 | 57.50 | 94,656 |
| 2021-01-27 | 60.00 | 60.00 | 58.50 | 58.50 | 449,771 |
| 2021-01-26 | 56.50 | 60.00 | 57.00 | 60.00 | 441,384 |
| 2021-01-25 | 58.60 | 58.60 | 56.40 | 56.40 | 223,632 |
| 2021-01-22 | 58.00 | 58.00 | 56.50 | 56.50 | 634,081 |
| 2021-01-21 | 58.00 | 58.00 | 58.00 | 58.00 | 195,455 |
| 2021-01-20 | 58.00 | 57.00 | 57.00 | 57.00 | 208,836 |
| 2021-01-19 | 58.00 | 58.00 | 58.00 | 58.00 | 245,438 |
| 2021-01-18 | 58.00 | 58.60 | 57.50 | 58.00 | 351,293 |
| 2021-01-15 | 58.50 | 58.60 | 58.60 | 58.60 | 867,019 |
| 2021-01-14 | 58.50 | 58.50 | 58.50 | 58.50 | 677,403 |
| 2021-01-13 | 59.00 | 59.00 | 58.50 | 58.50 | 264,331 |
| 2021-01-12 | 59.50 | 60.00 | 60.00 | 60.00 | 140,295 |
| 2021-01-11 | 59.50 | 59.00 | 59.00 | 59.00 | 223,034 |
| 2021-01-08 | 60.00 | 60.00 | 57.00 | 59.50 | 351,466 |
| 2021-01-07 | 60.50 | 60.50 | 60.00 | 60.00 | 174,687 |
| 2021-01-06 | 59.50 | 60.80 | 60.80 | 60.80 | 298,563 |
| 2021-01-05 | 60.50 | 60.50 | 58.50 | 59.50 | 307,217 |
| 2021-01-04 | 62.50 | 62.50 | 60.50 | 60.50 | 358,309 |
| 2020-12-31 | 63.50 | 63.50 | 62.50 | 62.50 | 135,991 |
| 2020-12-30 | 64.80 | 64.80 | 62.00 | 63.50 | 337,694 |
| 2020-12-29 | 63.00 | 64.50 | 63.00 | 64.00 | 509,487 |
| 2020-12-24 | 59.50 | 63.50 | 59.50 | 63.00 | 285,894 |
| 2020-12-23 | 56.00 | 59.50 | 57.00 | 59.50 | 282,480 |
| 2020-12-22 | 56.00 | 56.50 | 55.00 | 56.00 | 169,140 |
| 2020-12-21 | 58.50 | 57.50 | 56.00 | 56.00 | 262,584 |
| 2020-12-18 | 60.00 | 60.00 | 58.50 | 58.50 | 289,537 |
| 2020-12-17 | 60.00 | 60.00 | 60.00 | 60.00 | 423,919 |
| 2020-12-16 | 57.50 | 60.00 | 56.00 | 60.00 | 737,556 |
| 2020-12-15 | 58.50 | 58.50 | 57.50 | 57.50 | 118,251 |
| 2020-12-14 | 56.50 | 59.00 | 59.00 | 59.00 | 324,209 |
| 2020-12-11 | 60.50 | 57.00 | 57.00 | 57.00 | 468,841 |
| 2020-12-10 | 60.50 | 59.00 | 59.00 | 59.00 | 133,120 |
| 2020-12-09 | 61.50 | 61.50 | 60.50 | 60.50 | 64,694 |
| 2020-12-08 | 60.50 | 61.00 | 60.00 | 60.00 | 380,842 |
| 2020-12-07 | 62.50 | 60.00 | 60.00 | 60.00 | 433,107 |
| 2020-12-04 | 64.00 | 63.00 | 62.00 | 62.50 | 1,021,504 |
| 2020-12-03 | 65.50 | 65.00 | 65.00 | 65.00 | 469,864 |
| 2020-12-02 | 63.50 | 66.00 | 63.50 | 65.50 | 330,851 |
| 2020-12-01 | 63.00 | 63.50 | 63.00 | 63.50 | 171,709 |
| 2020-11-30 | 61.00 | 63.00 | 61.00 | 63.00 | 236,922 |
| 2020-11-27 | 61.00 | 61.00 | 60.30 | 61.00 | 377,878 |
| 2020-11-26 | 64.00 | 64.00 | 61.00 | 61.00 | 317,874 |
| 2020-11-25 | 66.00 | 65.00 | 64.00 | 64.00 | 500,615 |
| 2020-11-24 | 66.00 | 66.00 | 66.00 | 66.00 | 566,591 |
| 2020-11-23 | 65.50 | 66.00 | 64.80 | 66.00 | 1,070,309 |
| 2020-11-20 | 64.00 | 64.80 | 63.00 | 64.80 | 355,233 |
| 2020-11-19 | 64.50 | 64.00 | 63.50 | 64.00 | 392,626 |
| 2020-11-18 | 63.00 | 64.50 | 63.00 | 64.50 | 1,034,806 |
| 2020-11-17 | 60.00 | 66.50 | 62.50 | 63.00 | 1,689,397 |
| 2020-11-16 | 58.00 | 61.50 | 60.00 | 60.00 | 1,080,941 |
| 2020-11-13 | 57.00 | 58.50 | 57.50 | 58.00 | 713,857 |
| 2020-11-12 | 58.00 | 57.40 | 57.40 | 57.40 | 303,631 |
| 2020-11-11 | 57.00 | 58.00 | 55.50 | 58.00 | 409,495 |
| 2020-11-10 | 56.00 | 58.00 | 58.00 | 58.00 | 757,266 |
| 2020-11-09 | 52.50 | 56.00 | 56.00 | 56.00 | 1,841,246 |
| 2020-11-06 | 52.00 | 52.50 | 52.00 | 52.50 | 268,997 |
| 2020-11-05 | 51.50 | 51.50 | 51.50 | 51.50 | 453,279 |
| 2020-11-04 | 51.50 | 52.00 | 50.00 | 51.50 | 357,899 |
| 2020-11-03 | 49.00 | 51.50 | 49.00 | 51.50 | 243,105 |
| 2020-11-02 | 51.00 | 51.00 | 49.00 | 49.00 | 1,003,689 |
| 2020-10-30 | 51.00 | 53.40 | 53.40 | 53.40 | 105,589 |
| 2020-10-29 | 50.00 | 52.00 | 52.00 | 52.00 | 263,910 |
| 2020-10-28 | 51.50 | 50.80 | 49.50 | 50.00 | 295,227 |
| 2020-10-27 | 52.00 | 52.00 | 51.50 | 51.50 | 62,596 |
| 2020-10-26 | 53.00 | 53.00 | 52.00 | 52.00 | 135,957 |
| 2020-10-23 | 51.50 | 52.00 | 51.50 | 52.00 | 220,704 |
| 2020-10-22 | 51.00 | 51.50 | 51.00 | 51.50 | 105,200 |
| 2020-10-21 | 49.00 | 51.00 | 49.00 | 49.00 | 226,579 |
| 2020-10-20 | 50.50 | 50.50 | 50.50 | 50.50 | 158,337 |
| 2020-10-16 | 51.00 | 51.20 | 50.50 | 51.20 | 466,397 |
| 2020-10-15 | 52.50 | 52.50 | 50.50 | 51.00 | 247,654 |
| 2020-10-14 | 52.50 | 52.50 | 52.50 | 52.50 | 252,739 |
| 2020-10-13 | 54.00 | 54.00 | 52.50 | 52.50 | 299,152 |
| 2020-10-12 | 54.00 | 53.00 | 53.00 | 54.00 | 593,906 |
| 2020-10-09 | 54.00 | 56.80 | 56.80 | 56.80 | 473,116 |
| 2020-10-08 | 52.00 | 54.00 | 52.00 | 54.00 | 366,564 |
| 2020-10-07 | 50.50 | 53.00 | 53.00 | 53.00 | 275,758 |
| 2020-10-06 | 49.50 | 51.00 | 50.00 | 50.50 | 883,148 |
| 2020-10-05 | 50.00 | 50.00 | 50.00 | 50.00 | 817,315 |
| 2020-10-02 | 50.00 | 51.00 | 50.00 | 50.00 | 200,513 |
| 2020-10-01 | 51.00 | 50.50 | 50.00 | 50.50 | 671,719 |
| 2020-09-30 | 49.10 | 50.00 | 49.00 | 50.00 | 584,603 |
| 2020-09-29 | 50.00 | 50.00 | 48.00 | 48.00 | 306,140 |
| 2020-09-28 | 50.00 | 50.00 | 50.00 | 50.00 | 386,643 |
| 2020-09-25 | 50.50 | 49.50 | 49.50 | 49.50 | 407,933 |
| 2020-09-24 | 50.50 | 50.50 | 50.50 | 50.50 | 97,775 |
| 2020-09-23 | 51.00 | 51.00 | 50.50 | 50.50 | 97,635 |
| 2020-09-22 | 48.00 | 50.40 | 50.40 | 50.40 | 254,700 |
| 2020-09-21 | 49.00 | 49.50 | 48.00 | 48.00 | 347,461 |
| 2020-09-18 | 50.50 | 49.50 | 49.00 | 49.00 | 193,079 |
| 2020-09-17 | 51.00 | 51.00 | 51.00 | 51.00 | 71,567 |
| 2020-09-16 | 52.50 | 52.00 | 51.00 | 51.00 | 125,369 |
| 2020-09-15 | 54.50 | 53.00 | 53.00 | 53.00 | 186,873 |
| 2020-09-14 | 51.80 | 55.60 | 51.80 | 54.50 | 211,495 |
| 2020-09-11 | 55.00 | 55.00 | 54.50 | 54.50 | 125,843 |
| 2020-09-10 | 54.00 | 53.00 | 53.00 | 54.00 | 187,332 |
| 2020-09-09 | 54.00 | 54.00 | 54.00 | 54.00 | 92,244 |
| 2020-09-08 | 54.00 | 55.00 | 55.00 | 54.00 | 129,001 |
| 2020-09-07 | 54.00 | 55.00 | 54.00 | 54.00 | 640,794 |
| 2020-09-04 | 54.00 | 54.80 | 54.80 | 54.00 | 233,720 |
| 2020-09-03 | 55.00 | 55.40 | 55.00 | 54.00 | 478,960 |
| 2020-09-02 | 54.50 | 55.00 | 54.50 | 55.00 | 195,774 |
| 2020-09-01 | 54.00 | 56.00 | 54.00 | 54.50 | 611,677 |
| 2020-08-28 | 54.00 | 54.00 | 54.00 | 54.00 | 82,772 |
| 2020-08-27 | 52.00 | 54.00 | 53.50 | 54.00 | 207,485 |
| 2020-08-26 | 52.00 | 52.00 | 51.50 | 52.00 | 102,094 |
| 2020-08-25 | 53.50 | 54.20 | 52.00 | 52.00 | 154,458 |
| 2020-08-24 | 53.00 | 54.50 | 53.50 | 53.50 | 407,054 |
| 2020-08-21 | 50.50 | 53.00 | 53.00 | 52.70 | 329,737 |
| 2020-08-20 | 50.50 | 50.00 | 50.00 | 50.50 | 56,676 |
| 2020-08-19 | 50.50 | 50.50 | 50.50 | 50.50 | 72,265 |
| 2020-08-18 | 51.00 | 51.00 | 50.50 | 50.50 | 91,846 |
| 2020-08-17 | 50.50 | 50.00 | 47.80 | 50.50 | 138,054 |
| 2020-08-14 | 51.00 | 51.00 | 50.50 | 50.50 | 221,800 |
| 2020-08-13 | 51.50 | 51.50 | 50.00 | 51.50 | 56,286 |
| 2020-08-12 | 51.50 | 51.50 | 51.50 | 51.50 | 62,813 |
| 2020-08-11 | 52.00 | 52.50 | 51.00 | 51.50 | 541,703 |
| 2020-08-10 | 50.70 | 53.40 | 52.00 | 50.70 | 252,631 |
| 2020-08-07 | 50.70 | 50.70 | 49.40 | 50.70 | 196,535 |
| 2020-08-06 | 50.50 | 50.70 | 50.50 | 50.70 | 54,941 |
| 2020-08-05 | 50.50 | 50.50 | 50.50 | 50.50 | 73,152 |
| 2020-08-04 | 49.50 | 50.50 | 49.50 | 50.50 | 278,911 |
| 2020-08-03 | 50.50 | 49.00 | 49.00 | 49.50 | 142,957 |
| 2020-07-31 | 50.50 | 50.50 | 50.50 | 50.50 | 315,952 |
| 2020-07-30 | 51.00 | 51.00 | 50.00 | 51.00 | 167,619 |
| 2020-07-29 | 51.00 | 51.20 | 51.00 | 51.00 | 134,501 |
| 2020-07-28 | 50.50 | 51.00 | 50.50 | 51.00 | 187,805 |
| 2020-07-27 | 55.00 | 55.00 | 51.00 | 51.00 | 269,374 |
| 2020-07-24 | 53.50 | 53.50 | 53.00 | 53.00 | 148,966 |
| 2020-07-23 | 53.50 | 53.50 | 53.50 | 53.50 | 35,177 |
| 2020-07-22 | 54.50 | 53.00 | 53.00 | 53.50 | 192,945 |
| 2020-07-21 | 55.30 | 55.80 | 54.50 | 54.50 | 387,151 |
| 2020-07-20 | 54.00 | 55.50 | 54.00 | 53.00 | 675,486 |
| 2020-07-17 | 52.50 | 53.00 | 52.50 | 53.00 | 129,971 |
| 2020-07-16 | 53.00 | 53.00 | 52.00 | 52.50 | 101,543 |
| 2020-07-15 | 53.00 | 54.00 | 52.50 | 53.00 | 207,943 |
| 2020-07-14 | 53.50 | 56.40 | 53.00 | 53.00 | 406,473 |
| 2020-07-13 | 52.00 | 53.50 | 52.00 | 53.50 | 918,760 |
| 2020-07-10 | 52.00 | 52.50 | 51.50 | 52.00 | 778,368 |
| 2020-07-09 | 52.00 | 52.00 | 51.00 | 51.00 | 95,058 |
| 2020-07-08 | 51.50 | 52.50 | 51.50 | 52.00 | 781,927 |
| 2020-07-07 | 52.50 | 53.00 | 51.50 | 51.50 | 295,206 |
| 2020-07-06 | 49.00 | 52.00 | 49.50 | 52.50 | 809,686 |
| 2020-07-03 | 47.50 | 48.50 | 47.50 | 48.00 | 301,742 |
| 2020-07-02 | 48.00 | 48.00 | 47.50 | 47.50 | 207,855 |
| 2020-07-01 | 47.50 | 49.00 | 47.50 | 48.00 | 406,472 |
| 2020-06-30 | 48.50 | 50.00 | 47.25 | 49.00 | 281,063 |
| 2020-06-29 | 49.00 | 50.00 | 48.00 | 50.00 | 100,453 |
| 2020-06-26 | 49.75 | 50.00 | 49.50 | 49.75 | 121,856 |
| 2020-06-25 | 51.00 | 51.50 | 49.75 | 50.25 | 194,200 |
| 2020-06-24 | 51.50 | 51.50 | 49.50 | 51.50 | 195,646 |
| 2020-06-23 | 52.00 | 52.60 | 52.60 | 51.50 | 159,644 |
| 2020-06-22 | 52.50 | 52.50 | 52.00 | 52.00 | 152,706 |
| 2020-06-19 | 52.00 | 52.50 | 52.00 | 52.50 | 117,570 |
| 2020-06-18 | 52.50 | 52.50 | 52.00 | 52.00 | 127,421 |
| 2020-06-17 | 53.50 | 53.50 | 52.50 | 54.00 | 79,550 |
| 2020-06-16 | 52.00 | 55.50 | 51.00 | 54.00 | 608,745 |
| 2020-06-15 | 50.00 | 50.50 | 49.50 | 50.50 | 503,252 |
| 2020-06-12 | 50.00 | 51.00 | 49.00 | 50.00 | 331,144 |
| 2020-06-11 | 52.00 | 52.00 | 50.00 | 50.00 | 192,051 |
| 2020-06-10 | 53.00 | 54.00 | 53.00 | 53.50 | 195,509 |
| 2020-06-09 | 54.00 | 55.00 | 53.00 | 53.00 | 236,617 |
| 2020-06-08 | 51.00 | 53.50 | 51.00 | 53.50 | 585,830 |
| 2020-06-05 | 51.00 | 52.00 | 51.00 | 51.50 | 618,282 |
| 2020-06-04 | 53.00 | 53.00 | 50.50 | 51.00 | 717,015 |
| 2020-06-03 | 52.00 | 53.00 | 52.00 | 53.00 | 334,201 |
| 2020-06-02 | 51.00 | 53.00 | 51.50 | 52.50 | 277,741 |
| 2020-06-01 | 52.00 | 52.00 | 51.00 | 51.00 | 243,884 |
| 2020-05-29 | 51.00 | 51.00 | 49.50 | 51.00 | 116,861 |
| 2020-05-28 | 50.50 | 52.00 | 50.50 | 51.00 | 178,991 |
| 2020-05-27 | 49.50 | 52.00 | 50.50 | 49.50 | 465,117 |
| 2020-05-26 | 47.50 | 49.50 | 47.50 | 49.50 | 527,481 |
| 2020-05-22 | 48.00 | 48.00 | 47.50 | 48.00 | 164,454 |
| 2020-05-21 | 48.00 | 48.00 | 47.50 | 48.00 | 303,757 |
| 2020-05-20 | 48.00 | 48.00 | 48.00 | 48.00 | 159,434 |
| 2020-05-19 | 48.00 | 47.00 | 47.00 | 48.00 | 311,063 |
| 2020-05-18 | 47.50 | 48.00 | 47.00 | 48.00 | 181,108 |
| 2020-05-15 | 46.00 | 47.50 | 47.00 | 47.50 | 361,687 |
| 2020-05-14 | 47.50 | 47.50 | 46.00 | 46.00 | 371,723 |
| 2020-05-13 | 48.00 | 48.00 | 47.50 | 47.70 | 235,290 |
| 2020-05-12 | 49.00 | 47.40 | 47.40 | 48.20 | 259,600 |
| 2020-05-11 | 48.20 | 49.00 | 48.20 | 49.00 | 474,099 |
| 2020-05-07 | 49.20 | 49.20 | 47.70 | 48.20 | 664,021 |
| 2020-05-06 | 50.00 | 50.00 | 49.20 | 49.20 | 221,532 |
| 2020-05-05 | 49.30 | 50.00 | 49.00 | 50.00 | 628,265 |
| 2020-05-04 | 49.50 | 49.50 | 49.30 | 49.30 | 331,652 |
| 2020-05-01 | 49.75 | 50.00 | 48.50 | 49.50 | 687,731 |
| 2020-04-30 | 48.50 | 50.50 | 48.50 | 53.50 | 1,596,442 |
| 2020-04-29 | 52.50 | 54.50 | 52.00 | 53.50 | 601,147 |
| 2020-04-28 | 51.50 | 53.00 | 52.00 | 51.50 | 400,918 |
| 2020-04-27 | 51.00 | 52.00 | 50.00 | 51.50 | 426,527 |
| 2020-04-24 | 50.00 | 52.50 | 49.00 | 50.50 | 371,816 |
| 2020-04-23 | 47.50 | 50.00 | 46.00 | 50.00 | 639,144 |
| 2020-04-22 | 46.50 | 46.50 | 46.00 | 46.50 | 462,263 |
| 2020-04-21 | 49.50 | 49.50 | 46.50 | 46.50 | 268,877 |
| 2020-04-20 | 50.50 | 51.00 | 49.50 | 49.50 | 290,767 |
| 2020-04-17 | 49.30 | 50.50 | 49.00 | 50.50 | 342,035 |
| 2020-04-16 | 49.00 | 49.00 | 46.25 | 48.50 | 1,183,848 |
| 2020-04-15 | 55.00 | 52.00 | 52.00 | 49.00 | 622,188 |
| 2020-04-14 | 52.00 | 55.60 | 50.00 | 49.50 | 1,041,763 |
| 2020-04-09 | 48.50 | 51.00 | 49.00 | 49.50 | 566,748 |
| 2020-04-08 | 49.00 | 49.00 | 47.00 | 48.50 | 359,630 |
| 2020-04-07 | 44.50 | 51.50 | 44.00 | 44.50 | 1,376,786 |
| 2020-04-06 | 41.00 | 45.00 | 41.00 | 41.00 | 802,357 |
| 2020-04-03 | 44.00 | 44.00 | 40.50 | 44.00 | 136,154 |
| 2020-04-03 | 44.00 | 40.00 | 40.00 | 41.00 | 1,003,130 |
| 2020-04-02 | 41.00 | 44.00 | 44.00 | 44.00 | 914,578 |
| 2020-04-02 | 41.00 | 42.50 | 40.00 | 41.00 | 619,374 |
| 2020-04-01 | 43.50 | 41.00 | 41.00 | 41.00 | 600,327 |
| 2020-04-01 | 43.50 | 43.50 | 41.00 | 43.50 | 400,028 |
| 2020-03-31 | 43.25 | 43.00 | 43.00 | 43.25 | 474,395 |
| 2020-03-30 | 44.00 | 44.00 | 38.00 | 48.00 | 1,861,687 |
| 2020-03-27 | 50.00 | 47.50 | 46.20 | 50.00 | 1,185,027 |
| 2020-03-26 | 44.00 | 47.50 | 43.00 | 44.00 | 342,168 |
| 2020-03-25 | 45.00 | 48.00 | 44.00 | 46.00 | 777,736 |
| 2020-03-24 | 42.00 | 44.00 | 40.50 | 42.00 | 759,375 |
| 2020-03-23 | 42.50 | 42.50 | 37.00 | 44.00 | 372,466 |
| 2020-03-20 | 34.70 | 44.00 | 34.00 | 33.50 | 576,585 |
| 2020-03-19 | 34.00 | 37.60 | 34.00 | 32.50 | 1,165,749 |
| 2020-03-18 | 36.00 | 36.00 | 33.00 | 37.25 | 317,038 |
| 2020-03-17 | 48.00 | 39.50 | 37.25 | 48.00 | 1,403,503 |
| 2020-03-16 | 61.30 | 61.30 | 47.20 | 61.30 | 958,470 |
| 2020-03-13 | 59.50 | 62.00 | 59.50 | 59.50 | 1,113,297 |
| 2020-03-12 | 67.50 | 67.50 | 63.30 | 68.50 | 660,551 |
| 2020-03-11 | 69.90 | 70.00 | 69.30 | 69.90 | 602,398 |
| 2020-03-10 | 68.50 | 71.60 | 68.50 | 68.50 | 513,218 |
| 2020-03-09 | 67.00 | 68.00 | 65.00 | 70.70 | 544,522 |
| 2020-03-06 | 70.60 | 70.70 | 68.60 | 70.70 | 471,624 |
| 2020-03-05 | 75.20 | 75.20 | 70.50 | 75.20 | 349,376 |
| 2020-03-04 | 75.00 | 76.20 | 75.00 | 75.00 | 510,729 |
| 2020-03-03 | 71.00 | 77.00 | 71.00 | 70.80 | 1,019,998 |
| 2020-03-02 | 72.80 | 72.80 | 70.20 | 70.50 | 1,302,473 |
| 2020-02-28 | 74.00 | 74.00 | 66.50 | 76.00 | 2,191,582 |
| 2020-02-27 | 80.50 | 80.50 | 75.50 | 80.50 | 632,078 |
| 2020-02-26 | 82.20 | 82.20 | 75.30 | 82.20 | 1,311,855 |
| 2020-02-25 | 81.60 | 82.50 | 81.20 | 81.60 | 941,666 |
| 2020-02-24 | 85.50 | 85.50 | 81.20 | 85.50 | 552,108 |
| 2020-02-21 | 86.70 | 85.80 | 85.80 | 85.50 | 383,844 |
| 2020-02-20 | 87.00 | 87.50 | 86.70 | 86.70 | 351,361 |
| 2020-02-19 | 86.90 | 89.20 | 87.80 | 89.20 | 605,086 |
| 2020-02-18 | 86.50 | 87.20 | 86.50 | 86.90 | 1,228,804 |
| 2020-02-17 | 86.30 | 86.50 | 86.30 | 86.50 | 962,118 |
| 2020-02-14 | 86.30 | 86.30 | 86.30 | 86.30 | 205,578 |
| 2020-02-13 | 86.00 | 86.30 | 86.00 | 86.30 | 704,730 |
| 2020-02-12 | 85.00 | 86.00 | 84.50 | 86.00 | 459,078 |
| 2020-02-11 | 87.00 | 87.00 | 85.00 | 85.00 | 468,900 |
| 2020-02-10 | 83.80 | 87.00 | 83.50 | 87.00 | 686,229 |
| 2020-02-07 | 85.50 | 85.50 | 83.40 | 83.50 | 991,865 |
| 2020-02-06 | 85.50 | 85.50 | 85.00 | 85.50 | 173,182 |
| 2020-02-05 | 86.00 | 86.00 | 85.50 | 85.50 | 487,562 |
| 2020-02-04 | 85.00 | 86.00 | 86.00 | 86.00 | 786,812 |
| 2020-02-03 | 84.00 | 85.00 | 84.00 | 85.00 | 390,021 |
| 2020-01-31 | 85.50 | 85.00 | 83.00 | 85.00 | 718,544 |
| 2020-01-30 | 86.70 | 86.40 | 85.00 | 85.00 | 554,804 |
| 2020-01-29 | 87.40 | 87.40 | 86.70 | 86.70 | 457,376 |
| 2020-01-28 | 87.30 | 87.40 | 86.90 | 87.40 | 431,351 |
| 2020-01-27 | 89.20 | 89.20 | 86.80 | 87.30 | 492,303 |
| 2020-01-24 | 92.20 | 92.30 | 89.20 | 89.20 | 536,719 |
| 2020-01-23 | 93.00 | 91.00 | 91.00 | 92.30 | 255,274 |
| 2020-01-22 | 90.50 | 94.00 | 90.50 | 93.00 | 927,401 |
| 2020-01-21 | 89.60 | 91.70 | 89.60 | 90.50 | 631,955 |
| 2020-01-20 | 88.70 | 89.70 | 88.50 | 89.60 | 646,123 |
| 2020-01-17 | 86.30 | 89.00 | 86.30 | 88.70 | 419,710 |
| 2020-01-16 | 87.40 | 86.20 | 86.20 | 86.30 | 248,094 |
| 2020-01-15 | 88.50 | 88.50 | 86.50 | 87.40 | 290,351 |
| 2020-01-14 | 86.00 | 90.20 | 86.00 | 88.50 | 816,365 |
| 2020-01-13 | 85.00 | 86.00 | 85.50 | 86.00 | 692,241 |
| 2020-01-10 | 85.00 | 86.00 | 86.00 | 85.00 | 337,507 |
| 2020-01-09 | 84.00 | 85.00 | 84.00 | 85.00 | 115,209 |
| 2020-01-08 | 84.00 | 85.50 | 84.00 | 84.00 | 276,865 |
| 2020-01-07 | 83.00 | 84.00 | 83.00 | 84.00 | 117,605 |
| 2020-01-06 | 83.00 | 83.00 | 83.00 | 83.00 | 240,216 |
| 2020-01-03 | 84.00 | 84.00 | 83.00 | 83.00 | 161,123 |
| 2020-01-02 | 84.00 | 84.00 | 84.00 | 84.00 | 238,977 |
| 2019-12-31 | 82.00 | 84.50 | 82.00 | 84.00 | 395,579 |
| 2019-12-30 | 81.50 | 82.00 | 81.50 | 82.00 | 121,032 |
| 2019-12-27 | 81.00 | 81.50 | 80.00 | 81.50 | 151,622 |
| 2019-12-24 | 81.50 | 81.50 | 81.00 | 81.00 | 54,984 |
| 2019-12-23 | 81.50 | 81.50 | 81.50 | 81.50 | 229,395 |
| 2019-12-20 | 81.50 | 81.50 | 80.50 | 81.50 | 232,030 |
| 2019-12-19 | 82.00 | 82.00 | 82.00 | 82.00 | 103,248 |
| 2019-12-18 | 82.50 | 83.00 | 82.00 | 82.00 | 213,977 |
| 2019-12-17 | 82.50 | 82.50 | 82.00 | 82.00 | 420,635 |
| 2019-12-16 | 82.00 | 83.00 | 81.00 | 82.50 | 907,010 |
| 2019-12-13 | 80.00 | 82.00 | 80.60 | 82.00 | 1,099,863 |
| 2019-12-12 | 78.50 | 79.00 | 78.50 | 79.00 | 108,389 |
| 2019-12-11 | 79.30 | 79.30 | 78.50 | 78.50 | 104,216 |
| 2019-12-10 | 79.30 | 79.30 | 79.30 | 79.30 | 107,486 |
| 2019-12-09 | 79.00 | 79.30 | 79.00 | 79.30 | 203,675 |
| 2019-12-06 | 79.00 | 79.00 | 79.00 | 79.00 | 53,203 |
| 2019-12-05 | 79.00 | 79.00 | 79.00 | 79.00 | 135,519 |
| 2019-12-04 | 79.10 | 79.10 | 79.00 | 79.00 | 95,705 |
| 2019-12-03 | 79.50 | 79.50 | 79.10 | 79.10 | 78,715 |
| 2019-12-02 | 80.60 | 80.60 | 79.50 | 79.50 | 431,486 |
| 2019-11-29 | 78.50 | 79.70 | 78.50 | 79.50 | 271,359 |
| 2019-11-28 | 76.30 | 78.50 | 76.30 | 78.50 | 463,452 |
| 2019-11-27 | 76.30 | 76.30 | 75.80 | 76.30 | 251,245 |
| 2019-11-26 | 77.50 | 76.60 | 76.30 | 76.30 | 214,416 |
| 2019-11-25 | 77.70 | 77.00 | 77.00 | 77.50 | 268,832 |
| 2019-11-22 | 78.50 | 78.00 | 77.40 | 77.70 | 340,056 |
| 2019-11-21 | 79.00 | 79.00 | 78.50 | 78.50 | 49,806 |
| 2019-11-20 | 79.50 | 79.50 | 79.00 | 79.00 | 136,038 |
| 2019-11-19 | 79.50 | 79.50 | 79.50 | 79.50 | 197,864 |
| 2019-11-18 | 79.50 | 79.50 | 79.50 | 79.50 | 170,493 |
| 2019-11-15 | 79.50 | 79.50 | 79.30 | 79.50 | 170,725 |
| 2019-11-14 | 79.70 | 79.80 | 79.50 | 79.50 | 286,639 |
| 2019-11-13 | 79.80 | 79.80 | 79.80 | 79.70 | 253,984 |
| 2019-11-12 | 79.80 | 79.80 | 79.80 | 79.80 | 251,965 |
| 2019-11-11 | 79.50 | 79.60 | 79.60 | 79.80 | 318,423 |
| 2019-11-08 | 79.20 | 79.50 | 79.20 | 79.50 | 472,624 |
| 2019-11-07 | 79.20 | 79.20 | 79.20 | 79.20 | 102,318 |
| 2019-11-06 | 79.80 | 79.80 | 78.70 | 79.20 | 239,263 |
| 2019-11-05 | 79.70 | 79.80 | 79.00 | 79.80 | 260,908 |
| 2019-11-04 | 78.40 | 80.30 | 78.40 | 79.70 | 959,323 |
| 2019-11-01 | 78.50 | 78.50 | 78.40 | 78.40 | 75,592 |
| 2019-10-31 | 78.20 | 78.50 | 78.20 | 78.50 | 481,635 |
| 2019-10-30 | 78.20 | 78.20 | 78.20 | 78.20 | 109,965 |
| 2019-10-29 | 77.00 | 78.20 | 77.00 | 76.70 | 286,453 |
| 2019-10-28 | 76.30 | 76.70 | 76.30 | 76.70 | 311,926 |
| 2019-10-25 | 75.50 | 76.30 | 75.50 | 76.30 | 148,290 |
| 2019-10-24 | 75.20 | 75.50 | 75.20 | 75.50 | 104,373 |
| 2019-10-23 | 74.90 | 75.20 | 74.90 | 75.20 | 21,308 |
| 2019-10-22 | 75.50 | 75.50 | 74.50 | 74.90 | 150,905 |
| 2019-10-21 | 75.60 | 75.60 | 75.10 | 75.50 | 264,587 |
| 2019-10-18 | 76.60 | 76.80 | 75.50 | 75.60 | 394,163 |
| 2019-10-17 | 76.30 | 77.10 | 76.30 | 76.60 | 341,469 |
| 2019-10-16 | 78.30 | 75.60 | 75.60 | 76.30 | 533,506 |
| 2019-10-15 | 80.00 | 79.30 | 77.50 | 79.40 | 917,642 |
| 2019-10-14 | 78.50 | 79.60 | 78.50 | 79.40 | 311,428 |
| 2019-10-11 | 78.40 | 78.80 | 78.00 | 78.50 | 491,234 |
| 2019-10-10 | 78.70 | 78.70 | 78.70 | 78.70 | 199,184 |
| 2019-10-09 | 79.60 | 79.60 | 78.50 | 78.70 | 150,057 |
| 2019-10-08 | 78.70 | 79.00 | 79.00 | 79.60 | 492,644 |
| 2019-10-07 | 77.80 | 79.90 | 77.80 | 78.70 | 500,599 |
| 2019-10-04 | 77.30 | 78.50 | 77.30 | 78.30 | 341,794 |
| 2019-10-03 | 77.20 | 78.00 | 76.70 | 77.30 | 381,208 |
| 2019-10-02 | 79.00 | 79.30 | 77.10 | 77.50 | 463,484 |
| 2019-10-01 | 79.10 | 79.20 | 78.70 | 79.00 | 328,961 |
| 2019-09-30 | 78.80 | 79.00 | 79.00 | 79.10 | 691,640 |
| 2019-09-27 | 78.50 | 79.50 | 78.40 | 78.80 | 924,912 |
| 2019-09-26 | 77.30 | 78.80 | 77.30 | 78.50 | 373,448 |
| 2019-09-25 | 77.30 | 78.10 | 77.10 | 77.30 | 432,656 |
| 2019-09-24 | 73.70 | 77.80 | 77.80 | 77.30 | 757,038 |
| 2019-09-23 | 71.50 | 75.50 | 71.50 | 73.70 | 1,081,524 |
| 2019-09-20 | 70.30 | 72.00 | 72.00 | 71.30 | 473,746 |
| 2019-09-19 | 69.80 | 70.80 | 69.80 | 70.30 | 172,126 |
| 2019-09-18 | 70.00 | 70.00 | 70.00 | 69.80 | 144,351 |
| 2019-09-17 | 69.80 | 69.80 | 69.80 | 69.80 | 115,816 |
| 2019-09-16 | 69.50 | 69.80 | 69.50 | 69.80 | 252,304 |
| 2019-09-13 | 69.50 | 69.50 | 69.00 | 69.50 | 112,384 |
| 2019-09-12 | 68.80 | 69.50 | 68.80 | 69.50 | 258,669 |
| 2019-09-11 | 68.20 | 68.00 | 68.00 | 68.80 | 165,556 |
| 2019-09-10 | 68.80 | 69.00 | 68.20 | 68.20 | 179,436 |
| 2019-09-09 | 67.00 | 68.50 | 66.00 | 68.50 | 100,816 |
| 2019-09-06 | 66.50 | 67.00 | 66.50 | 67.00 | 112,458 |
| 2019-09-05 | 66.50 | 66.50 | 66.50 | 66.50 | 46,947 |
| 2019-09-04 | 66.80 | 67.80 | 66.50 | 66.50 | 106,347 |
| 2019-09-03 | 66.50 | 67.50 | 66.50 | 66.80 | 223,791 |
| 2019-09-02 | 68.20 | 68.20 | 66.50 | 66.50 | 106,478 |
| 2019-08-30 | 68.40 | 68.40 | 68.20 | 68.40 | 42,627 |
| 2019-08-29 | 69.50 | 69.50 | 68.70 | 69.50 | 141,951 |
| 2019-08-28 | 69.70 | 69.70 | 69.50 | 69.50 | 144,214 |
| 2019-08-27 | 69.70 | 69.70 | 69.70 | 69.70 | 115,269 |
| 2019-08-23 | 69.70 | 69.70 | 69.70 | 70.10 | 159,257 |
| 2019-08-22 | 70.00 | 70.10 | 69.80 | 70.10 | 209,782 |
| 2019-08-21 | 70.00 | 70.00 | 70.00 | 70.00 | 262,259 |
| 2019-08-20 | 69.40 | 70.40 | 69.70 | 69.70 | 574,851 |
| 2019-08-19 | 68.50 | 69.40 | 68.50 | 69.40 | 221,225 |
| 2019-08-16 | 66.70 | 68.50 | 66.00 | 68.50 | 188,532 |
| 2019-08-15 | 68.50 | 69.00 | 66.50 | 66.70 | 305,990 |
| 2019-08-14 | 68.50 | 69.00 | 68.50 | 68.50 | 194,212 |
| 2019-08-13 | 68.50 | 68.50 | 68.50 | 68.50 | 181,702 |
| 2019-08-12 | 69.50 | 68.80 | 68.80 | 68.50 | 306,054 |
| 2019-08-09 | 69.30 | 69.50 | 69.00 | 69.50 | 219,487 |
| 2019-08-08 | 68.70 | 68.70 | 68.70 | 68.70 | 354,953 |
| 2019-08-07 | 68.70 | 68.40 | 68.40 | 68.70 | 219,483 |
| 2019-08-06 | 69.40 | 68.60 | 68.60 | 68.70 | 409,209 |
| 2019-08-05 | 67.30 | 69.60 | 69.60 | 69.40 | 957,925 |
| 2019-08-02 | 66.60 | 66.60 | 66.30 | 66.50 | 501,339 |
| 2019-08-01 | 67.50 | 67.50 | 66.50 | 66.60 | 234,442 |
| 2019-07-31 | 68.30 | 68.30 | 67.20 | 67.50 | 205,768 |
| 2019-07-30 | 68.00 | 69.00 | 69.00 | 68.30 | 483,944 |
| 2019-07-29 | 65.80 | 68.50 | 65.50 | 68.00 | 605,289 |
| 2019-07-26 | 65.30 | 65.80 | 65.30 | 65.80 | 106,598 |
| 2019-07-25 | 65.30 | 65.30 | 65.30 | 65.30 | 306,015 |
| 2019-07-24 | 65.50 | 65.50 | 65.30 | 65.30 | 223,982 |
| 2019-07-23 | 65.70 | 65.70 | 65.50 | 65.50 | 94,352 |
| 2019-07-22 | 66.30 | 66.30 | 65.70 | 65.70 | 217,991 |
| 2019-07-19 | 67.00 | 67.00 | 66.30 | 66.30 | 110,295 |
| 2019-07-18 | 67.00 | 67.00 | 67.00 | 67.00 | 136,587 |
| 2019-07-17 | 67.40 | 67.40 | 67.30 | 67.30 | 175,185 |
| 2019-07-16 | 67.50 | 67.50 | 66.50 | 67.40 | 228,099 |
| 2019-07-15 | 67.70 | 67.70 | 67.50 | 67.50 | 175,470 |
| 2019-07-12 | 67.10 | 67.70 | 67.10 | 67.70 | 471,184 |
| 2019-07-11 | 67.00 | 67.10 | 67.00 | 67.10 | 89,086 |
| 2019-07-10 | 67.10 | 67.10 | 66.80 | 67.00 | 128,546 |
| 2019-07-09 | 67.50 | 67.60 | 66.80 | 67.10 | 269,513 |
| 2019-07-08 | 65.90 | 67.70 | 65.90 | 67.50 | 581,010 |
| 2019-07-05 | 66.40 | 66.40 | 65.70 | 65.90 | 189,257 |
| 2019-07-04 | 66.60 | 66.60 | 66.40 | 66.40 | 139,037 |
| 2019-07-03 | 66.50 | 66.60 | 66.00 | 66.60 | 281,722 |
| 2019-07-02 | 66.50 | 66.50 | 66.00 | 66.00 | 127,685 |
| 2019-07-01 | 66.00 | 66.50 | 66.00 | 66.50 | 478,799 |
| 2019-06-28 | 66.50 | 66.50 | 65.50 | 65.50 | 329,765 |
| 2019-06-27 | 69.00 | 69.00 | 66.50 | 66.50 | 560,921 |
| 2019-06-26 | 68.10 | 69.90 | 67.30 | 68.50 | 2,022,239 |
| 2019-06-25 | 64.50 | 64.50 | 63.80 | 63.80 | 120,211 |
| 2019-06-24 | 65.40 | 65.50 | 64.50 | 64.50 | 312,671 |
| 2019-06-21 | 66.50 | 66.80 | 65.40 | 66.50 | 194,544 |
| 2019-06-20 | 69.90 | 69.90 | 66.50 | 66.50 | 572,422 |
| 2019-06-19 | 69.10 | 69.90 | 68.90 | 69.90 | 533,982 |
| 2019-06-18 | 69.50 | 69.80 | 69.10 | 69.10 | 451,679 |
| 2019-06-17 | 67.20 | 71.40 | 68.80 | 69.50 | 1,146,941 |
| 2019-06-14 | 64.70 | 67.20 | 66.20 | 67.20 | 1,281,398 |
| 2019-06-13 | 65.30 | 65.80 | 64.70 | 64.70 | 155,085 |
| 2019-06-12 | 64.60 | 64.00 | 64.00 | 64.80 | 298,261 |
| 2019-06-11 | 64.80 | 64.60 | 64.00 | 64.60 | 406,034 |
| 2019-06-10 | 61.90 | 65.80 | 64.00 | 64.80 | 920,703 |
| 2019-06-07 | 60.50 | 62.00 | 60.50 | 61.90 | 338,445 |
| 2019-06-06 | 58.50 | 61.50 | 58.50 | 60.50 | 509,675 |
| 2019-06-05 | 56.50 | 58.00 | 56.50 | 58.00 | 162,150 |
| 2019-06-04 | 56.50 | 56.50 | 56.50 | 56.50 | 73,329 |
| 2019-06-03 | 56.70 | 56.70 | 56.50 | 56.50 | 153,361 |
| 2019-05-31 | 57.30 | 57.30 | 56.70 | 57.30 | 76,137 |
| 2019-05-30 | 57.00 | 57.30 | 57.00 | 57.30 | 58,197 |
| 2019-05-29 | 57.00 | 57.00 | 56.50 | 56.50 | 142,630 |
| 2019-05-28 | 57.00 | 57.00 | 56.00 | 57.00 | 43,036 |
| 2019-05-24 | 56.50 | 57.00 | 56.50 | 57.00 | 305,753 |
| 2019-05-23 | 57.70 | 57.70 | 56.50 | 56.50 | 175,734 |
| 2019-05-22 | 58.00 | 58.00 | 57.70 | 57.70 | 181,992 |
| 2019-05-21 | 58.50 | 58.50 | 58.50 | 58.50 | 84,543 |
| 2019-05-20 | 58.00 | 58.60 | 58.00 | 58.50 | 201,537 |
| 2019-05-17 | 58.50 | 58.50 | 57.70 | 58.00 | 85,534 |
| 2019-05-16 | 58.50 | 58.80 | 58.80 | 58.50 | 195,416 |
| 2019-05-15 | 58.50 | 58.00 | 58.00 | 58.50 | 34,975 |
| 2019-05-14 | 58.50 | 58.50 | 58.50 | 58.50 | 112,119 |
| 2019-05-13 | 58.50 | 58.50 | 58.50 | 58.50 | 276,775 |
| 2019-05-10 | 57.50 | 58.50 | 57.50 | 58.50 | 168,276 |
| 2019-05-09 | 58.50 | 58.50 | 57.50 | 57.50 | 161,013 |
| 2019-05-08 | 58.50 | 58.50 | 58.30 | 58.50 | 145,127 |
| 2019-05-07 | 60.00 | 59.00 | 58.50 | 58.50 | 309,294 |
| 2019-05-03 | 60.00 | 60.50 | 60.00 | 60.00 | 304,411 |
| 2019-05-02 | 60.00 | 60.00 | 60.00 | 60.00 | 86,505 |
| 2019-05-01 | 60.00 | 60.00 | 60.00 | 60.00 | 58,472 |
| 2019-04-30 | 59.50 | 59.60 | 59.50 | 59.60 | 65,562 |
| 2019-04-29 | 61.00 | 61.00 | 59.50 | 59.50 | 148,901 |
| 2019-04-26 | 61.00 | 61.50 | 61.00 | 61.00 | 127,677 |
| 2019-04-25 | 60.00 | 61.20 | 60.00 | 61.00 | 187,443 |
| 2019-04-24 | 59.50 | 60.00 | 59.50 | 60.00 | 96,148 |
| 2019-04-23 | 60.50 | 61.50 | 59.50 | 59.50 | 494,428 |