Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 144.00 | 149.80 | 143.00 | 145.40 | 41,414 |
2024-03-27 | 149.80 | 149.80 | 142.00 | 144.00 | 56,847 |
2024-03-26 | 144.00 | 149.40 | 144.00 | 148.80 | 43,625 |
2024-03-25 | 144.00 | 144.00 | 143.00 | 146.40 | 51,858 |
2024-03-22 | 144.00 | 147.00 | 144.00 | 147.00 | 90,162 |
2024-03-21 | 145.00 | 145.40 | 143.20 | 144.00 | 51,857 |
2024-03-20 | 143.80 | 149.80 | 143.80 | 147.00 | 90,192 |
2024-03-19 | 142.00 | 144.00 | 142.00 | 144.00 | 22,609 |
2024-03-18 | 143.20 | 143.20 | 141.40 | 141.40 | 78,749 |
2024-03-15 | 142.20 | 149.80 | 142.20 | 146.00 | 47,516 |
2024-03-14 | 142.00 | 145.80 | 142.00 | 145.80 | 91,851 |
2024-03-13 | 149.80 | 149.80 | 146.00 | 146.00 | 22,721 |
2024-03-12 | 142.00 | 144.00 | 140.00 | 144.00 | 152,290 |
2024-03-11 | 141.00 | 142.40 | 140.00 | 142.40 | 22,378 |
2024-03-08 | 142.20 | 142.20 | 139.00 | 142.00 | 22,329 |
2024-03-07 | 144.80 | 144.80 | 139.00 | 143.60 | 27,583 |
2024-03-06 | 140.00 | 145.00 | 140.00 | 145.00 | 36,262 |
2024-03-05 | 146.00 | 146.00 | 140.40 | 141.00 | 40,025 |
2024-03-04 | 142.40 | 142.80 | 141.00 | 142.80 | 34,903 |
2024-03-01 | 143.20 | 147.00 | 140.00 | 146.00 | 1,258,331 |
2024-02-29 | 142.00 | 150.00 | 142.00 | 150.00 | 11,340 |
2024-02-28 | 141.00 | 145.80 | 141.00 | 143.40 | 61,267 |
2024-02-27 | 145.80 | 145.80 | 145.80 | 145.80 | 30,812 |
2024-02-26 | 142.00 | 150.00 | 141.80 | 150.00 | 55,087 |
2024-02-23 | 147.20 | 155.00 | 140.00 | 142.60 | 152,673 |
2024-02-22 | 142.20 | 153.00 | 142.20 | 147.60 | 73,649 |
2024-02-21 | 131.20 | 142.20 | 129.80 | 142.00 | 92,133 |
2024-02-20 | 131.20 | 135.00 | 131.00 | 135.00 | 25,794 |
2024-02-19 | 132.20 | 133.00 | 131.80 | 132.00 | 31,679 |
2024-02-16 | 134.60 | 134.80 | 134.60 | 132.90 | 17,596 |
2024-02-15 | 131.00 | 131.00 | 128.00 | 131.40 | 108,515 |
2024-02-14 | 134.20 | 135.00 | 130.00 | 130.20 | 94,634 |
2024-02-13 | 138.00 | 139.80 | 134.00 | 134.00 | 70,336 |
2024-02-12 | 138.00 | 141.00 | 135.00 | 137.50 | 61,535 |
2024-02-09 | 139.00 | 139.00 | 137.00 | 137.00 | 75,706 |
2024-02-08 | 142.20 | 142.20 | 138.00 | 138.00 | 234,427 |
2024-02-07 | 144.20 | 149.00 | 142.00 | 142.00 | 61,164 |
2024-02-06 | 143.00 | 145.80 | 142.40 | 142.40 | 26,215 |
2024-02-05 | 145.00 | 147.20 | 142.60 | 146.40 | 40,640 |
2024-02-02 | 145.20 | 147.80 | 142.40 | 146.20 | 28,937 |
2024-02-01 | 150.00 | 150.00 | 145.00 | 149.00 | 12,148 |
2024-01-31 | 146.00 | 148.80 | 144.60 | 148.00 | 67,480 |
2024-01-30 | 146.00 | 151.00 | 145.40 | 151.00 | 20,472 |
2024-01-29 | 149.00 | 150.00 | 146.00 | 150.00 | 34,362 |
2024-01-26 | 154.00 | 154.00 | 149.80 | 149.80 | 58,066 |
2024-01-25 | 150.20 | 154.40 | 150.00 | 154.40 | 70,944 |
2024-01-24 | 149.00 | 156.20 | 148.40 | 155.00 | 43,200 |
2024-01-23 | 149.80 | 154.80 | 148.20 | 154.40 | 24,554 |
2024-01-22 | 148.20 | 151.00 | 146.00 | 151.00 | 32,007 |
2024-01-19 | 147.20 | 152.00 | 147.20 | 152.00 | 9,193 |
2024-01-18 | 147.60 | 149.80 | 147.00 | 148.40 | 10,552 |
2024-01-17 | 148.40 | 148.40 | 147.00 | 147.00 | 18,505 |
2024-01-16 | 149.00 | 149.00 | 148.00 | 148.00 | 51,516 |
2024-01-15 | 155.00 | 155.00 | 150.00 | 150.00 | 28,551 |
2024-01-12 | 152.00 | 152.00 | 151.80 | 151.80 | 18,972 |
2024-01-11 | 155.00 | 159.40 | 148.40 | 149.40 | 36,899 |
2024-01-10 | 155.00 | 155.00 | 155.00 | 154.80 | 54,792 |
2024-01-09 | 155.00 | 156.40 | 150.40 | 156.40 | 26,586 |
2024-01-08 | 152.00 | 152.00 | 149.80 | 149.80 | 106,146 |
2024-01-05 | 151.20 | 152.80 | 150.00 | 151.80 | 120,944 |
2024-01-04 | 152.00 | 156.80 | 149.80 | 152.00 | 49,786 |
2024-01-03 | 159.00 | 159.00 | 152.00 | 153.40 | 63,985 |
2024-01-02 | 153.80 | 157.80 | 153.80 | 155.00 | 43,462 |
2024-01-01 | 152.40 | 152.40 | 152.40 | 152.40 | 0 |
2023-12-29 | 155.80 | 155.80 | 152.40 | 152.40 | 13,864 |
2023-12-28 | 159.80 | 159.80 | 155.00 | 155.00 | 12,970 |
2023-12-27 | 156.40 | 159.80 | 154.40 | 155.40 | 39,331 |
2023-12-26 | 154.40 | 154.40 | 154.40 | 154.40 | 0 |
2023-12-25 | 154.40 | 154.40 | 154.40 | 154.40 | 0 |
2023-12-22 | 155.00 | 155.00 | 153.80 | 154.40 | 19,680 |
2023-12-21 | 157.20 | 157.20 | 153.40 | 153.40 | 39,844 |
2023-12-20 | 165.00 | 165.00 | 158.40 | 159.80 | 64,705 |
2023-12-19 | 164.80 | 164.80 | 157.00 | 158.00 | 46,528 |
2023-12-18 | 160.00 | 160.00 | 156.20 | 157.40 | 48,482 |
2023-12-15 | 160.00 | 160.00 | 155.60 | 156.20 | 116,603 |
2023-12-14 | 165.00 | 165.00 | 157.20 | 157.20 | 45,630 |
2023-12-13 | 165.00 | 165.00 | 157.80 | 158.00 | 90,020 |
2023-12-12 | 165.00 | 165.00 | 158.00 | 158.60 | 29,247 |
2023-12-11 | 158.00 | 166.20 | 157.00 | 164.20 | 110,407 |
2023-12-08 | 164.00 | 164.00 | 155.00 | 159.00 | 88,014 |
2023-12-07 | 160.00 | 160.00 | 157.00 | 157.00 | 54,608 |
2023-12-06 | 160.00 | 160.00 | 156.00 | 157.00 | 46,822 |
2023-12-05 | 160.00 | 160.00 | 150.00 | 157.00 | 49,489 |
2023-12-04 | 165.00 | 165.00 | 154.00 | 154.00 | 55,977 |
2023-12-01 | 164.00 | 164.00 | 158.80 | 158.80 | 15,045 |
2023-11-30 | 163.80 | 165.00 | 163.60 | 163.60 | 36,434 |
2023-11-29 | 157.20 | 161.80 | 157.00 | 158.00 | 78,230 |
2023-11-28 | 161.80 | 161.80 | 157.80 | 157.80 | 49,424 |
2023-11-27 | 157.20 | 163.80 | 157.20 | 158.00 | 86,528 |
2023-11-24 | 157.20 | 159.80 | 157.00 | 157.40 | 16,043 |
2023-11-23 | 159.20 | 159.20 | 158.20 | 158.20 | 36,285 |
2023-11-22 | 157.00 | 159.80 | 157.00 | 157.20 | 23,707 |
2023-11-21 | 158.00 | 158.80 | 157.00 | 157.00 | 171,652 |
2023-11-20 | 160.00 | 160.00 | 158.00 | 158.00 | 50,440 |
2023-11-17 | 157.20 | 159.80 | 156.40 | 156.40 | 106,481 |
2023-11-16 | 157.00 | 159.00 | 157.00 | 158.00 | 63,400 |
2023-11-15 | 157.80 | 160.00 | 157.80 | 160.00 | 48,737 |
2023-11-14 | 151.20 | 156.00 | 151.20 | 156.00 | 106,560 |
2023-11-13 | 153.00 | 153.00 | 151.00 | 151.00 | 31,914 |
2023-11-10 | 152.20 | 153.00 | 152.00 | 152.00 | 57,405 |
2023-11-09 | 155.80 | 155.80 | 151.40 | 154.00 | 27,812 |
2023-11-08 | 153.60 | 155.80 | 152.40 | 153.20 | 31,381 |
2023-11-07 | 150.00 | 150.00 | 150.00 | 150.00 | 41,557 |
2023-11-06 | 152.00 | 152.00 | 150.00 | 151.00 | 79,958 |
2023-11-03 | 153.00 | 153.00 | 152.00 | 152.50 | 69,497 |
2023-11-02 | 148.00 | 154.80 | 148.00 | 153.90 | 2,112,594 |
2023-11-01 | 148.20 | 149.60 | 145.00 | 147.60 | 28,201 |
2023-10-31 | 150.00 | 150.20 | 149.00 | 150.00 | 241,705 |
2023-10-30 | 149.20 | 149.20 | 149.20 | 150.20 | 17,456 |
2023-10-27 | 155.80 | 155.80 | 148.00 | 150.20 | 180,406 |
2023-10-26 | 149.20 | 153.00 | 149.00 | 153.00 | 42,528 |
2023-10-25 | 152.00 | 152.00 | 149.00 | 150.00 | 65,479 |
2023-10-24 | 152.00 | 155.00 | 152.00 | 152.00 | 51,417 |
2023-10-23 | 152.00 | 153.40 | 151.00 | 153.40 | 22,492 |
2023-10-20 | 151.00 | 156.80 | 149.00 | 152.20 | 47,816 |
2023-10-19 | 153.00 | 153.00 | 151.00 | 151.00 | 54,464 |
2023-10-18 | 155.60 | 155.60 | 152.00 | 153.00 | 47,440 |
2023-10-17 | 155.00 | 155.00 | 155.00 | 156.70 | 28,137 |
2023-10-16 | 157.00 | 157.00 | 152.00 | 156.60 | 41,382 |
2023-10-13 | 159.40 | 159.90 | 159.40 | 159.90 | 18,512 |
2023-10-12 | 157.80 | 158.00 | 157.00 | 159.40 | 39,740 |
2023-10-11 | 157.00 | 160.80 | 157.00 | 158.00 | 123,330 |
2023-10-10 | 157.00 | 162.80 | 157.00 | 157.00 | 15,434 |
2023-10-09 | 157.20 | 157.20 | 157.20 | 160.00 | 15,591 |
2023-10-06 | 157.00 | 157.00 | 155.00 | 156.00 | 34,086 |
2023-10-05 | 158.20 | 158.20 | 158.20 | 160.90 | 54,269 |
2023-10-04 | 155.80 | 159.40 | 155.80 | 157.00 | 350,358 |
2023-10-03 | 163.60 | 164.80 | 160.20 | 160.20 | 24,902 |
2023-10-02 | 158.20 | 164.80 | 158.20 | 161.40 | 336,076 |
2023-09-29 | 158.20 | 162.40 | 158.00 | 160.10 | 51,486 |
2023-09-28 | 158.20 | 164.80 | 158.00 | 161.00 | 32,704 |
2023-09-27 | 157.20 | 157.20 | 157.00 | 157.00 | 41,239 |
2023-09-26 | 162.00 | 162.00 | 156.80 | 160.00 | 19,695 |
2023-09-25 | 157.80 | 162.60 | 156.40 | 159.60 | 128,246 |
2023-09-22 | 158.40 | 162.80 | 154.40 | 157.00 | 418,291 |
2023-09-21 | 167.00 | 167.00 | 157.00 | 159.00 | 124,849 |
2023-09-20 | 167.20 | 167.20 | 165.00 | 167.00 | 62,246 |
2023-09-19 | 169.20 | 170.00 | 166.00 | 170.00 | 67,193 |
2023-09-18 | 173.00 | 174.00 | 167.00 | 169.60 | 82,950 |
2023-09-15 | 177.20 | 177.20 | 171.00 | 173.00 | 60,001 |
2023-09-14 | 180.00 | 180.00 | 174.00 | 177.00 | 3,679,170 |
2023-09-13 | 177.00 | 181.00 | 175.00 | 181.00 | 50,124 |
2023-09-12 | 177.20 | 177.20 | 177.20 | 180.70 | 20,149 |
2023-09-11 | 176.00 | 180.00 | 175.00 | 180.00 | 49,358 |
2023-09-08 | 177.00 | 177.00 | 176.00 | 176.00 | 27,323 |
2023-09-07 | 179.00 | 179.00 | 176.00 | 177.80 | 97,342 |
2023-09-06 | 180.00 | 184.20 | 177.00 | 180.60 | 30,580 |
2023-09-05 | 178.20 | 180.20 | 177.00 | 180.20 | 25,749 |
2023-09-04 | 178.40 | 180.00 | 177.40 | 180.00 | 29,540 |
2023-09-01 | 178.40 | 178.40 | 175.00 | 177.00 | 1,033,749 |
2023-08-31 | 178.20 | 178.20 | 175.40 | 176.50 | 25,668 |
2023-08-30 | 179.40 | 179.40 | 177.00 | 176.00 | 77,305 |
2023-08-29 | 181.20 | 181.20 | 178.60 | 178.60 | 25,415 |
2023-08-28 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
2023-08-25 | 181.20 | 184.20 | 180.00 | 182.00 | 16,755 |
2023-08-24 | 182.00 | 184.80 | 181.00 | 182.00 | 57,835 |
2023-08-23 | 187.40 | 187.40 | 178.00 | 181.00 | 100,383 |
2023-08-22 | 183.00 | 183.40 | 183.00 | 183.40 | 41,643 |
2023-08-21 | 183.20 | 183.20 | 183.00 | 184.40 | 32,651 |
2023-08-18 | 184.40 | 184.40 | 184.20 | 183.50 | 225,729 |
2023-08-17 | 187.80 | 187.80 | 183.90 | 183.90 | 27,205 |
2023-08-16 | 187.00 | 187.80 | 185.00 | 187.80 | 53,270 |
2023-08-15 | 186.00 | 188.20 | 186.00 | 186.40 | 851,181 |
2023-08-14 | 185.20 | 186.60 | 185.20 | 186.40 | 38,231 |
2023-08-11 | 186.00 | 186.40 | 184.00 | 186.00 | 54,671 |
2023-08-10 | 189.00 | 189.40 | 188.00 | 188.00 | 41,625 |
2023-08-09 | 186.40 | 189.40 | 186.40 | 189.40 | 24,273 |
2023-08-08 | 186.00 | 187.80 | 185.00 | 186.40 | 141,289 |
2023-08-07 | 185.20 | 186.00 | 185.20 | 186.00 | 33,637 |
2023-08-04 | 185.80 | 186.40 | 185.80 | 186.20 | 29,948 |
2023-08-03 | 187.00 | 187.00 | 185.20 | 185.40 | 45,624 |
2023-08-02 | 185.20 | 186.60 | 185.00 | 186.00 | 74,726 |
2023-08-01 | 189.80 | 189.80 | 188.20 | 188.20 | 14,827 |
2023-07-31 | 185.00 | 188.40 | 185.00 | 187.90 | 38,767 |
2023-07-28 | 185.20 | 185.20 | 180.00 | 187.00 | 78,589 |
2023-07-27 | 189.80 | 189.80 | 185.00 | 186.80 | 36,961 |
2023-07-26 | 185.00 | 185.00 | 185.00 | 185.00 | 75,575 |
2023-07-25 | 186.20 | 186.20 | 186.00 | 186.20 | 32,157 |
2023-07-24 | 187.80 | 189.00 | 186.00 | 186.00 | 70,215 |
2023-07-21 | 183.00 | 190.40 | 182.00 | 184.00 | 43,154 |
2023-07-20 | 182.00 | 184.60 | 182.00 | 184.00 | 38,142 |
2023-07-19 | 178.00 | 181.60 | 178.00 | 183.30 | 80,117 |
2023-07-18 | 177.40 | 179.00 | 175.00 | 178.00 | 127,639 |
2023-07-17 | 173.40 | 179.80 | 172.00 | 178.00 | 137,563 |
2023-07-14 | 167.20 | 173.80 | 167.20 | 173.00 | 30,035 |
2023-07-13 | 164.40 | 169.00 | 164.00 | 169.00 | 74,160 |
2023-07-12 | 165.80 | 166.00 | 164.00 | 166.00 | 1,645,482 |
2023-07-11 | 167.40 | 167.40 | 164.00 | 164.00 | 115,991 |
2023-07-10 | 169.00 | 169.00 | 165.40 | 166.00 | 31,856 |
2023-07-07 | 173.20 | 173.20 | 167.00 | 167.40 | 74,829 |
2023-07-06 | 170.20 | 172.80 | 169.00 | 170.00 | 23,167 |
2023-07-05 | 170.00 | 172.00 | 170.00 | 172.00 | 32,821 |
2023-07-04 | 170.00 | 172.60 | 169.00 | 169.00 | 993,251 |
2023-07-03 | 173.00 | 173.00 | 168.00 | 169.00 | 80,106 |
2023-06-30 | 170.00 | 172.80 | 166.80 | 172.80 | 41,407 |
2023-06-29 | 164.80 | 166.20 | 163.00 | 165.00 | 126,583 |
2023-06-28 | 165.00 | 167.80 | 164.20 | 165.20 | 67,855 |
2023-06-27 | 164.20 | 169.80 | 163.20 | 165.40 | 69,323 |
2023-06-26 | 164.40 | 165.00 | 163.00 | 165.00 | 61,119 |
2023-06-23 | 164.80 | 166.00 | 163.00 | 166.00 | 170,650 |
2023-06-22 | 164.20 | 166.00 | 161.00 | 163.00 | 323,566 |
2023-06-21 | 163.00 | 166.80 | 162.20 | 165.60 | 3,122,380 |
2023-06-20 | 163.20 | 164.80 | 162.20 | 162.20 | 75,654 |
2023-06-19 | 162.00 | 170.00 | 162.00 | 162.00 | 93,870 |
2023-06-16 | 163.00 | 170.00 | 162.00 | 164.60 | 30,880 |
2023-06-15 | 153.20 | 162.80 | 153.20 | 162.00 | 101,824 |
2023-06-14 | 164.00 | 164.00 | 151.00 | 158.00 | 188,298 |
2023-06-13 | 164.00 | 168.00 | 163.00 | 165.00 | 62,448 |
2023-06-12 | 164.20 | 165.00 | 163.60 | 165.00 | 30,630 |
2023-06-09 | 163.00 | 170.00 | 162.80 | 165.00 | 35,552 |
2023-06-08 | 165.40 | 165.40 | 160.00 | 161.00 | 38,244 |
2023-06-07 | 170.00 | 170.00 | 165.00 | 165.00 | 76,706 |
2023-06-06 | 175.00 | 175.00 | 164.00 | 164.00 | 115,133 |
2023-06-05 | 167.00 | 175.00 | 167.00 | 172.00 | 77,902 |
2023-06-02 | 162.00 | 167.00 | 158.20 | 167.00 | 183,834 |
2023-06-01 | 160.00 | 161.40 | 157.00 | 161.40 | 87,321 |
2023-05-31 | 160.00 | 160.00 | 154.00 | 154.20 | 60,033 |
2023-05-30 | 160.00 | 160.00 | 154.00 | 154.80 | 67,735 |
2023-05-29 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
2023-05-26 | 160.00 | 160.00 | 154.00 | 155.00 | 146,991 |
2023-05-25 | 162.00 | 162.00 | 153.00 | 153.40 | 151,670 |
2023-05-24 | 162.00 | 162.00 | 153.20 | 156.20 | 75,889 |
2023-05-23 | 162.00 | 162.00 | 155.00 | 155.00 | 63,020 |
2023-05-22 | 160.80 | 163.00 | 155.20 | 156.20 | 105,576 |
2023-05-19 | 163.20 | 164.40 | 157.40 | 158.40 | 84,059 |
2023-05-18 | 167.00 | 167.00 | 161.00 | 161.20 | 82,842 |
2023-05-17 | 170.00 | 170.00 | 165.00 | 166.80 | 121,666 |
2023-05-16 | 168.00 | 172.80 | 167.80 | 169.80 | 60,456 |
2023-05-15 | 168.20 | 171.80 | 168.00 | 170.00 | 113,038 |
2023-05-12 | 169.00 | 170.00 | 167.00 | 168.20 | 29,771 |
2023-05-11 | 169.00 | 170.00 | 166.00 | 170.00 | 62,893 |
2023-05-10 | 175.80 | 175.80 | 169.20 | 169.20 | 197,245 |
2023-05-09 | 164.80 | 182.00 | 164.00 | 176.60 | 408,564 |
2023-05-08 | 164.40 | 164.40 | 164.40 | 164.40 | 0 |
2023-05-05 | 164.00 | 165.80 | 160.20 | 164.40 | 114,284 |
2023-05-04 | 164.00 | 170.00 | 160.00 | 170.00 | 252,519 |
2023-05-03 | 170.00 | 170.00 | 158.00 | 160.60 | 161,081 |
2023-05-02 | 153.80 | 169.60 | 153.80 | 169.60 | 274,510 |
2023-05-01 | 153.40 | 153.40 | 153.40 | 153.40 | 0 |
2023-04-28 | 141.00 | 153.40 | 140.20 | 153.40 | 124,524 |
2023-04-27 | 132.80 | 143.00 | 130.80 | 142.00 | 97,291 |
2023-04-26 | 128.00 | 130.00 | 128.00 | 129.00 | 44,134 |
2023-04-25 | 128.20 | 131.80 | 127.00 | 128.60 | 47,307 |
2023-04-24 | 130.00 | 130.00 | 126.80 | 128.00 | 98,554 |
2023-04-21 | 127.00 | 130.00 | 127.00 | 128.40 | 375,377 |
2023-04-20 | 127.20 | 128.80 | 127.00 | 127.90 | 55,712 |
2023-04-19 | 127.80 | 129.00 | 126.80 | 127.50 | 110,911 |
2023-04-18 | 127.00 | 129.00 | 126.80 | 128.40 | 274,690 |
2023-04-17 | 129.00 | 129.00 | 126.40 | 129.00 | 182,227 |
2023-04-14 | 121.40 | 128.00 | 121.00 | 128.00 | 327,485 |
2023-04-13 | 121.40 | 123.60 | 120.00 | 121.40 | 65,470 |
2023-04-12 | 124.80 | 124.80 | 121.40 | 123.00 | 77,353 |
2023-04-11 | 121.20 | 121.20 | 120.00 | 120.40 | 154,889 |
2023-04-10 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2023-04-07 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
2023-04-06 | 122.00 | 124.80 | 120.00 | 121.00 | 260,890 |
2023-04-05 | 123.00 | 123.00 | 121.00 | 122.00 | 56,763 |
2023-04-04 | 123.80 | 127.00 | 123.60 | 124.00 | 91,012 |
2023-04-03 | 125.00 | 125.00 | 123.00 | 123.60 | 114,615 |
2023-03-31 | 125.00 | 125.80 | 124.00 | 124.40 | 501,812 |
2023-03-30 | 127.00 | 127.40 | 125.40 | 125.40 | 120,436 |
2023-03-29 | 125.40 | 126.20 | 125.00 | 126.20 | 153,631 |
2023-03-28 | 127.00 | 127.00 | 125.00 | 125.40 | 164,004 |
2023-03-27 | 126.00 | 126.40 | 125.00 | 126.00 | 78,031 |
2023-03-24 | 128.20 | 129.00 | 125.00 | 125.00 | 113,858 |
2023-03-23 | 127.20 | 129.00 | 127.00 | 128.00 | 126,064 |
2023-03-22 | 127.20 | 127.20 | 125.00 | 127.00 | 86,102 |
2023-03-21 | 133.80 | 133.80 | 128.40 | 128.40 | 196,479 |
2023-03-20 | 132.00 | 135.00 | 130.40 | 130.40 | 250,211 |
2023-03-17 | 133.60 | 135.00 | 132.00 | 135.00 | 133,361 |
2023-03-16 | 132.00 | 137.00 | 132.00 | 137.00 | 214,300 |
2023-03-15 | 132.00 | 132.00 | 129.20 | 132.00 | 77,568 |
2023-03-14 | 129.00 | 133.00 | 128.00 | 132.00 | 134,648 |
2023-03-13 | 132.00 | 132.00 | 127.00 | 130.00 | 277,309 |
2023-03-10 | 133.00 | 133.20 | 126.20 | 132.00 | 132,558 |
2023-03-09 | 125.80 | 135.00 | 125.40 | 133.80 | 132,955 |
2023-03-08 | 124.00 | 126.00 | 124.00 | 124.60 | 101,543 |
2023-03-07 | 122.80 | 127.80 | 122.80 | 126.20 | 65,630 |
2023-03-06 | 122.00 | 126.20 | 121.00 | 125.00 | 145,160 |
2023-03-03 | 120.00 | 125.00 | 120.00 | 122.00 | 175,063 |
2023-03-02 | 119.80 | 123.00 | 117.20 | 120.00 | 91,696 |
2023-03-01 | 116.20 | 117.80 | 115.00 | 115.80 | 76,983 |
2023-02-28 | 118.00 | 118.00 | 112.20 | 116.20 | 140,409 |
2023-02-27 | 117.00 | 117.00 | 113.20 | 115.00 | 65,428 |
2023-02-24 | 114.80 | 119.20 | 112.00 | 115.20 | 647,577 |
2023-02-23 | 113.00 | 114.00 | 112.00 | 112.00 | 65,625 |
2023-02-22 | 114.00 | 115.00 | 112.20 | 112.20 | 207,927 |
2023-02-21 | 115.00 | 117.00 | 114.00 | 115.00 | 237,247 |
2023-02-20 | 117.80 | 118.00 | 114.00 | 115.70 | 110,119 |
2023-02-17 | 116.80 | 119.00 | 116.80 | 119.00 | 32,310 |
2023-02-16 | 119.00 | 119.20 | 116.00 | 116.20 | 131,227 |
2023-02-15 | 117.80 | 120.00 | 116.00 | 119.10 | 157,966 |
2023-02-14 | 123.00 | 123.00 | 112.00 | 113.00 | 124,698 |
2023-02-13 | 123.20 | 123.20 | 121.60 | 121.60 | 41,441 |
2023-02-10 | 126.00 | 126.00 | 120.00 | 122.20 | 77,244 |
2023-02-09 | 122.40 | 123.00 | 122.20 | 123.00 | 4,062,270 |
2023-02-08 | 127.00 | 127.00 | 124.60 | 126.20 | 129,045 |
2023-02-07 | 133.00 | 133.00 | 128.00 | 128.80 | 191,079 |
2023-02-06 | 133.00 | 134.00 | 132.00 | 133.00 | 72,485 |
2023-02-03 | 135.00 | 137.40 | 130.00 | 134.50 | 172,065 |
2023-02-02 | 134.80 | 136.00 | 133.00 | 136.00 | 140,712 |
2023-02-01 | 130.20 | 132.60 | 130.20 | 132.00 | 54,163 |
2023-01-31 | 128.00 | 131.20 | 126.00 | 131.20 | 109,742 |
2023-01-30 | 128.20 | 130.00 | 128.20 | 129.70 | 140,241 |
2023-01-27 | 123.00 | 124.20 | 123.00 | 124.20 | 56,947 |
2023-01-26 | 120.20 | 126.00 | 118.20 | 122.90 | 85,037 |
2023-01-25 | 118.20 | 121.00 | 116.60 | 121.50 | 125,683 |
2023-01-24 | 121.80 | 122.40 | 121.80 | 121.70 | 48,370 |
2023-01-23 | 121.80 | 121.80 | 121.80 | 118.50 | 338,479 |
2023-01-20 | 115.00 | 119.40 | 115.00 | 118.30 | 3,058,751 |
2023-01-19 | 115.00 | 115.00 | 113.00 | 113.00 | 58,003 |
2023-01-18 | 117.00 | 119.80 | 113.80 | 113.80 | 95,574 |
2023-01-17 | 120.00 | 120.00 | 116.00 | 117.00 | 165,412 |
2023-01-16 | 120.00 | 123.00 | 120.00 | 122.40 | 61,215 |
2023-01-13 | 119.20 | 121.00 | 117.80 | 119.20 | 375,995 |
2023-01-12 | 120.20 | 122.80 | 117.00 | 117.00 | 82,101 |
2023-01-11 | 121.20 | 121.20 | 121.20 | 122.50 | 61,823 |
2023-01-10 | 126.40 | 127.00 | 121.00 | 123.30 | 58,204 |
2023-01-09 | 124.60 | 124.60 | 123.00 | 123.60 | 158,444 |
2023-01-06 | 122.00 | 123.00 | 122.00 | 123.00 | 113,912 |
2023-01-05 | 122.20 | 124.60 | 122.20 | 123.00 | 61,990 |
2023-01-04 | 126.00 | 126.00 | 122.00 | 123.20 | 134,739 |
2023-01-03 | 128.00 | 128.00 | 122.00 | 122.20 | 103,406 |
2023-01-02 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
2022-12-30 | 125.00 | 125.00 | 124.00 | 125.00 | 29,701 |
2022-12-29 | 122.20 | 127.60 | 121.20 | 127.60 | 49,571 |
2022-12-28 | 122.80 | 123.00 | 122.20 | 123.00 | 33,841 |
2022-12-27 | 124.40 | 124.40 | 124.40 | 124.40 | 0 |
2022-12-26 | 124.40 | 124.40 | 124.40 | 124.40 | 0 |
2022-12-23 | 123.00 | 124.40 | 122.00 | 124.40 | 54,686 |
2022-12-22 | 119.00 | 120.00 | 115.00 | 119.00 | 426,571 |
2022-12-21 | 128.00 | 128.00 | 119.00 | 120.00 | 124,104 |
2022-12-20 | 119.40 | 127.80 | 118.20 | 127.80 | 60,886 |
2022-12-19 | 118.00 | 120.00 | 118.00 | 120.00 | 41,603 |
2022-12-16 | 119.20 | 123.40 | 117.60 | 118.20 | 72,853 |
2022-12-15 | 125.20 | 126.40 | 118.20 | 119.00 | 58,709 |
2022-12-14 | 125.00 | 127.80 | 123.00 | 126.60 | 101,359 |
2022-12-13 | 124.00 | 124.20 | 120.80 | 123.60 | 392,096 |
2022-12-12 | 119.00 | 124.80 | 119.00 | 124.00 | 222,182 |
2022-12-09 | 118.00 | 123.00 | 117.20 | 122.80 | 114,568 |
2022-12-08 | 114.60 | 123.00 | 114.60 | 118.00 | 656,612 |
2022-12-07 | 114.80 | 114.80 | 114.80 | 114.80 | 121,919 |
2022-12-06 | 115.80 | 116.00 | 112.20 | 116.00 | 142,395 |
2022-12-05 | 110.40 | 115.80 | 109.20 | 112.40 | 400,617 |
2022-12-02 | 112.80 | 112.80 | 112.80 | 112.80 | 95,293 |
2022-12-01 | 111.20 | 113.80 | 110.00 | 113.00 | 186,187 |
2022-11-30 | 116.00 | 116.00 | 113.00 | 113.00 | 102,953 |
2022-11-29 | 115.00 | 116.00 | 114.00 | 115.00 | 248,432 |
2022-11-28 | 116.00 | 116.00 | 113.00 | 113.00 | 451,683 |
2022-11-25 | 116.20 | 120.00 | 116.20 | 116.60 | 182,020 |
2022-11-24 | 118.20 | 118.20 | 116.00 | 116.00 | 74,468 |
2022-11-23 | 119.00 | 119.80 | 118.60 | 119.00 | 108,983 |
2022-11-22 | 121.00 | 122.00 | 119.00 | 119.00 | 114,082 |
2022-11-21 | 122.00 | 122.00 | 121.00 | 121.50 | 85,501 |
2022-11-18 | 124.00 | 124.00 | 122.40 | 122.40 | 113,092 |
2022-11-17 | 126.00 | 126.00 | 124.60 | 124.80 | 178,184 |
2022-11-16 | 126.00 | 127.00 | 125.00 | 125.60 | 219,618 |
2022-11-15 | 123.00 | 126.00 | 123.00 | 126.00 | 114,549 |
2022-11-14 | 118.40 | 129.00 | 118.40 | 123.60 | 348,152 |
2022-11-11 | 118.40 | 119.80 | 118.00 | 118.00 | 304,084 |
2022-11-10 | 123.80 | 123.80 | 115.00 | 120.00 | 240,660 |
2022-11-09 | 129.40 | 129.40 | 121.00 | 121.00 | 146,798 |
2022-11-08 | 128.60 | 130.00 | 128.60 | 130.00 | 88,977 |
2022-11-07 | 129.00 | 130.00 | 129.00 | 130.00 | 82,460 |
2022-11-04 | 129.00 | 129.00 | 129.00 | 129.00 | 84,052 |
2022-11-03 | 130.00 | 130.00 | 127.00 | 130.00 | 60,635 |
2022-11-02 | 135.80 | 136.00 | 130.40 | 130.40 | 69,896 |
2022-11-01 | 136.80 | 136.80 | 134.20 | 134.20 | 74,852 |
2022-10-31 | 134.00 | 137.00 | 134.00 | 134.60 | 151,829 |
2022-10-28 | 133.20 | 134.80 | 133.00 | 133.60 | 20,489 |
2022-10-27 | 136.00 | 136.00 | 133.00 | 134.00 | 95,793 |
2022-10-26 | 137.00 | 138.20 | 135.80 | 138.20 | 35,921 |
2022-10-25 | 135.00 | 137.00 | 135.00 | 137.00 | 19,943 |
2022-10-24 | 136.80 | 137.00 | 135.00 | 137.00 | 64,449 |
2022-10-21 | 136.00 | 136.00 | 134.00 | 134.00 | 28,676 |
2022-10-20 | 133.40 | 135.00 | 133.20 | 134.70 | 130,797 |
2022-10-19 | 136.00 | 137.40 | 134.20 | 137.00 | 77,614 |
2022-10-18 | 137.00 | 137.00 | 135.00 | 136.60 | 38,838 |
2022-10-17 | 137.00 | 137.00 | 135.00 | 135.00 | 147,239 |
2022-10-14 | 138.60 | 138.60 | 132.20 | 137.00 | 64,161 |
2022-10-13 | 133.00 | 138.80 | 131.00 | 131.00 | 69,995 |
2022-10-12 | 145.60 | 147.00 | 133.00 | 133.20 | 78,835 |
2022-10-11 | 145.00 | 148.00 | 142.60 | 145.00 | 176,513 |
2022-10-10 | 162.00 | 162.00 | 157.60 | 157.60 | 113,958 |
2022-10-07 | 159.20 | 161.80 | 159.20 | 160.20 | 31,682 |
2022-10-06 | 161.00 | 162.00 | 159.00 | 159.00 | 82,745 |
2022-10-05 | 162.00 | 162.00 | 160.20 | 160.50 | 175,753 |
2022-10-04 | 161.00 | 162.00 | 160.00 | 160.00 | 41,414 |
2022-10-03 | 160.20 | 163.20 | 159.60 | 161.00 | 14,113 |
2022-09-30 | 163.80 | 165.00 | 163.00 | 163.00 | 65,983 |
2022-09-29 | 166.80 | 167.00 | 163.00 | 163.00 | 98,800 |
2022-09-28 | 166.00 | 169.00 | 164.20 | 165.50 | 93,289 |
2022-09-27 | 167.00 | 175.00 | 165.20 | 168.00 | 110,236 |
2022-09-26 | 170.00 | 172.80 | 166.00 | 166.20 | 60,260 |
2022-09-23 | 169.60 | 169.60 | 166.40 | 166.40 | 38,894 |
2022-09-22 | 171.00 | 171.00 | 168.00 | 169.00 | 33,680 |
2022-09-21 | 170.00 | 171.00 | 169.00 | 169.80 | 21,533 |
2022-09-20 | 173.00 | 177.00 | 169.40 | 169.40 | 207,993 |
2022-09-19 | 171.10 | 171.10 | 171.10 | 171.10 | 0 |
2022-09-16 | 169.80 | 172.40 | 168.00 | 171.10 | 54,286 |
2022-09-15 | 172.80 | 172.80 | 169.40 | 170.00 | 38,450 |
2022-09-14 | 171.00 | 176.80 | 166.20 | 169.20 | 80,789 |
2022-09-13 | 173.00 | 173.00 | 171.00 | 172.80 | 80,610 |
2022-09-12 | 173.00 | 178.00 | 173.00 | 174.00 | 50,371 |
2022-09-09 | 169.40 | 173.80 | 169.20 | 173.00 | 31,846 |
2022-09-08 | 169.20 | 173.20 | 168.00 | 169.00 | 107,942 |
2022-09-07 | 174.20 | 175.00 | 170.00 | 171.60 | 24,520 |
2022-09-06 | 179.80 | 180.00 | 173.40 | 173.40 | 43,619 |
2022-09-05 | 179.80 | 179.80 | 173.80 | 176.40 | 57,774 |
2022-09-02 | 176.20 | 176.20 | 174.00 | 174.00 | 46,833 |
2022-09-01 | 178.00 | 179.80 | 171.20 | 176.40 | 41,814 |
2022-08-31 | 176.00 | 180.80 | 175.20 | 178.30 | 89,349 |
2022-08-30 | 183.00 | 185.00 | 174.80 | 175.00 | 98,407 |
2022-08-29 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
2022-08-26 | 187.00 | 187.00 | 183.00 | 183.00 | 31,053 |
2022-08-25 | 193.80 | 195.00 | 186.00 | 186.00 | 42,906 |
2022-08-24 | 186.00 | 193.00 | 185.00 | 193.00 | 41,702 |
2022-08-23 | 191.00 | 192.00 | 185.00 | 188.00 | 56,720 |
2022-08-22 | 192.20 | 194.00 | 189.20 | 194.00 | 55,726 |
2022-08-19 | 194.20 | 196.00 | 191.00 | 194.80 | 40,465 |
2022-08-18 | 191.00 | 195.00 | 191.00 | 193.00 | 42,558 |
2022-08-17 | 191.00 | 194.00 | 191.00 | 194.00 | 27,661 |
2022-08-16 | 194.00 | 198.00 | 190.20 | 191.00 | 60,638 |
2022-08-15 | 190.60 | 198.00 | 189.20 | 198.00 | 55,048 |
2022-08-12 | 192.20 | 193.80 | 191.40 | 191.40 | 28,611 |
2022-08-11 | 190.60 | 199.80 | 190.60 | 195.00 | 61,216 |
2022-08-10 | 191.80 | 200.00 | 191.80 | 194.40 | 46,357 |
2022-08-09 | 180.00 | 200.00 | 180.00 | 200.00 | 105,724 |
2022-08-08 | 178.20 | 183.20 | 178.00 | 181.40 | 40,939 |
2022-08-05 | 174.60 | 184.80 | 173.80 | 180.00 | 67,849 |
2022-08-04 | 177.20 | 177.40 | 172.00 | 176.00 | 188,986 |
2022-08-03 | 171.40 | 176.00 | 170.00 | 173.00 | 119,124 |
2022-08-02 | 171.00 | 171.00 | 166.00 | 169.20 | 37,630 |
2022-08-01 | 172.00 | 176.40 | 171.00 | 172.00 | 49,704 |
2022-07-29 | 171.00 | 174.60 | 170.00 | 171.00 | 84,498 |
2022-07-28 | 176.40 | 176.40 | 170.80 | 170.80 | 125,425 |
2022-07-27 | 177.20 | 177.20 | 172.00 | 173.00 | 264,537 |
2022-07-26 | 177.80 | 177.80 | 172.20 | 173.00 | 42,529 |
2022-07-25 | 181.00 | 181.00 | 179.20 | 179.60 | 39,803 |
2022-07-22 | 175.20 | 182.40 | 175.00 | 182.40 | 49,553 |
2022-07-21 | 179.80 | 180.00 | 175.40 | 175.60 | 73,145 |
2022-07-20 | 177.40 | 179.60 | 174.20 | 178.20 | 89,446 |
2022-07-19 | 172.00 | 178.20 | 171.80 | 178.00 | 110,641 |
2022-07-18 | 165.40 | 174.40 | 165.40 | 171.00 | 443,463 |
2022-07-15 | 164.80 | 166.60 | 160.00 | 166.60 | 60,531 |
2022-07-14 | 166.20 | 166.80 | 163.00 | 166.00 | 26,670 |
2022-07-13 | 164.00 | 166.20 | 163.60 | 165.00 | 40,864 |
2022-07-12 | 166.20 | 166.20 | 161.00 | 163.00 | 119,627 |
2022-07-11 | 169.20 | 170.00 | 167.00 | 167.00 | 36,521 |
2022-07-08 | 168.00 | 169.80 | 167.00 | 168.40 | 45,598 |
2022-07-07 | 170.20 | 171.20 | 168.20 | 168.20 | 89,164 |
2022-07-06 | 168.60 | 170.00 | 168.20 | 170.00 | 43,804 |
2022-07-05 | 169.60 | 171.80 | 168.00 | 168.00 | 132,282 |
2022-07-04 | 170.00 | 171.20 | 166.60 | 169.40 | 190,393 |
2022-07-01 | 172.40 | 172.40 | 169.00 | 172.00 | 45,815 |
2022-06-30 | 175.00 | 175.00 | 168.00 | 173.40 | 43,699 |
2022-06-29 | 174.80 | 174.80 | 168.40 | 172.60 | 38,321 |
2022-06-28 | 179.00 | 179.00 | 172.20 | 173.00 | 58,122 |
2022-06-27 | 179.20 | 179.20 | 173.80 | 175.00 | 88,861 |
2022-06-24 | 175.00 | 181.00 | 173.40 | 175.00 | 74,824 |
2022-06-23 | 171.60 | 174.00 | 171.60 | 171.60 | 67,896 |
2022-06-22 | 170.00 | 172.00 | 167.20 | 172.00 | 93,617 |
2022-06-21 | 170.00 | 171.80 | 166.00 | 171.20 | 69,221 |
2022-06-20 | 168.00 | 168.40 | 165.00 | 168.40 | 52,452 |
2022-06-17 | 171.60 | 172.00 | 167.40 | 167.40 | 80,522 |
2022-06-16 | 169.00 | 173.40 | 166.00 | 169.00 | 86,236 |
2022-06-15 | 168.00 | 169.60 | 165.40 | 169.00 | 119,043 |
2022-06-14 | 184.80 | 184.80 | 168.00 | 168.20 | 259,871 |
2022-06-13 | 188.00 | 188.00 | 185.20 | 186.20 | 36,527 |
2022-06-10 | 193.00 | 193.00 | 183.00 | 183.00 | 45,004 |
2022-06-09 | 190.00 | 194.00 | 188.40 | 194.00 | 34,926 |
2022-06-08 | 188.40 | 193.00 | 187.40 | 192.60 | 82,146 |
2022-06-07 | 185.80 | 189.00 | 185.60 | 189.00 | 99,865 |
2022-06-06 | 186.00 | 187.80 | 183.40 | 186.00 | 44,472 |
2022-06-03 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
2022-06-02 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
2022-06-01 | 186.20 | 186.80 | 182.00 | 182.00 | 48,074 |
2022-05-31 | 187.00 | 188.80 | 185.00 | 185.00 | 47,900 |
2022-05-30 | 188.80 | 189.00 | 185.40 | 185.40 | 69,003 |
2022-05-27 | 188.80 | 188.80 | 185.20 | 187.60 | 99,709 |
2022-05-26 | 184.80 | 189.60 | 184.80 | 189.00 | 66,867 |
2022-05-25 | 190.00 | 190.60 | 184.00 | 184.00 | 92,324 |
2022-05-24 | 189.60 | 192.00 | 189.60 | 189.60 | 84,361 |
2022-05-23 | 190.80 | 190.80 | 187.40 | 187.40 | 167,327 |
2022-05-20 | 187.00 | 192.20 | 187.00 | 190.00 | 131,578 |
2022-05-19 | 185.60 | 187.60 | 185.60 | 187.00 | 38,763 |
2022-05-18 | 185.60 | 190.00 | 185.00 | 185.00 | 63,662 |
2022-05-17 | 185.00 | 187.60 | 183.80 | 184.00 | 85,443 |
2022-05-16 | 180.00 | 188.00 | 180.00 | 183.20 | 83,665 |
2022-05-13 | 173.60 | 184.00 | 173.60 | 181.00 | 279,278 |
2022-05-12 | 173.00 | 174.20 | 166.20 | 172.60 | 82,284 |
2022-05-11 | 178.00 | 178.00 | 171.80 | 176.00 | 73,740 |
2022-05-10 | 179.80 | 180.20 | 176.00 | 177.00 | 112,436 |
2022-05-09 | 174.00 | 178.80 | 173.00 | 177.20 | 113,009 |
2022-05-06 | 176.80 | 179.00 | 174.00 | 175.00 | 105,451 |
2022-05-05 | 184.00 | 185.60 | 180.20 | 180.20 | 64,769 |
2022-05-04 | 184.00 | 185.00 | 182.80 | 182.80 | 71,031 |
2022-05-03 | 184.00 | 186.00 | 183.00 | 183.00 | 76,132 |
2022-05-02 | 181.00 | 181.00 | 181.00 | 181.00 | 0 |
2022-04-29 | 179.40 | 183.00 | 179.40 | 181.00 | 107,640 |
2022-04-28 | 178.00 | 181.80 | 178.00 | 179.00 | 77,023 |
2022-04-27 | 176.40 | 179.20 | 176.20 | 179.20 | 114,881 |
2022-04-26 | 174.00 | 179.00 | 173.00 | 177.60 | 132,510 |
2022-04-25 | 174.60 | 175.80 | 170.00 | 173.80 | 95,944 |
2022-04-22 | 175.00 | 178.00 | 174.00 | 174.00 | 57,338 |
2022-04-21 | 178.00 | 181.40 | 178.00 | 178.80 | 175,029 |
2022-04-20 | 179.00 | 187.20 | 179.00 | 179.80 | 202,953 |
2022-04-19 | 185.00 | 185.00 | 177.00 | 179.60 | 110,143 |
2022-04-18 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
2022-04-15 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
2022-04-14 | 181.00 | 186.20 | 180.00 | 180.00 | 91,363 |
2022-04-13 | 186.00 | 189.20 | 176.20 | 182.60 | 189,284 |
2022-04-12 | 183.00 | 189.80 | 183.00 | 189.00 | 123,477 |
2022-04-11 | 183.00 | 189.00 | 181.00 | 184.80 | 97,475 |
2022-04-08 | 184.00 | 185.40 | 179.40 | 183.80 | 139,473 |
2022-04-07 | 176.00 | 187.20 | 176.00 | 187.20 | 170,111 |
2022-04-06 | 182.00 | 185.80 | 178.00 | 178.00 | 172,406 |
2022-04-05 | 168.00 | 184.60 | 165.80 | 182.00 | 619,582 |
2022-04-04 | 165.80 | 166.40 | 160.60 | 164.40 | 807,835 |
2022-04-01 | 164.60 | 168.40 | 162.20 | 164.00 | 145,433 |
2022-03-31 | 163.60 | 163.60 | 160.60 | 162.60 | 201,044 |
2022-03-30 | 162.00 | 163.20 | 158.60 | 161.60 | 308,352 |
2022-03-29 | 162.80 | 165.00 | 162.00 | 163.20 | 122,361 |
2022-03-28 | 161.60 | 162.80 | 158.80 | 160.00 | 415,591 |
2022-03-25 | 159.00 | 165.00 | 159.00 | 161.80 | 243,617 |
2022-03-24 | 160.00 | 161.80 | 158.00 | 158.40 | 161,169 |
2022-03-23 | 160.00 | 162.40 | 159.80 | 160.00 | 364,858 |
2022-03-22 | 165.00 | 165.00 | 160.00 | 160.60 | 231,027 |
2022-03-21 | 162.00 | 164.60 | 160.80 | 162.00 | 177,792 |
2022-03-18 | 166.00 | 167.20 | 160.00 | 162.60 | 188,063 |
2022-03-17 | 167.40 | 169.80 | 165.00 | 166.20 | 251,356 |
2022-03-16 | 166.00 | 168.00 | 162.60 | 165.60 | 318,617 |
2022-03-15 | 166.20 | 169.80 | 165.00 | 166.80 | 177,207 |
2022-03-14 | 160.20 | 169.80 | 159.00 | 165.20 | 349,170 |
2022-03-11 | 157.00 | 161.00 | 155.80 | 161.00 | 272,735 |
2022-03-10 | 156.00 | 160.40 | 155.80 | 157.20 | 173,434 |
2022-03-09 | 153.40 | 160.00 | 153.20 | 156.00 | 281,730 |
2022-03-08 | 151.60 | 152.60 | 150.00 | 150.40 | 190,575 |
2022-03-07 | 150.60 | 154.00 | 148.20 | 152.00 | 202,680 |
2022-03-04 | 154.00 | 154.00 | 148.00 | 151.60 | 216,664 |
2022-03-03 | 155.20 | 157.40 | 153.80 | 154.00 | 4,080,160 |
2022-03-02 | 157.00 | 158.40 | 155.00 | 155.80 | 113,193 |
2022-03-01 | 158.00 | 158.00 | 154.00 | 156.00 | 132,199 |
2022-02-28 | 159.00 | 160.20 | 157.40 | 158.00 | 227,559 |
2022-02-25 | 158.00 | 161.00 | 157.00 | 158.80 | 822,705 |
2022-02-24 | 158.20 | 158.20 | 152.20 | 156.00 | 194,746 |
2022-02-23 | 159.80 | 163.80 | 159.80 | 162.40 | 342,757 |
2022-02-22 | 160.80 | 160.80 | 153.00 | 160.00 | 187,646 |
2022-02-21 | 164.60 | 164.60 | 161.00 | 161.20 | 132,965 |
2022-02-18 | 159.00 | 167.80 | 159.00 | 162.80 | 287,339 |
2022-02-17 | 160.00 | 163.20 | 160.00 | 162.00 | 258,223 |
2022-02-16 | 162.00 | 163.20 | 159.00 | 160.20 | 261,773 |
2022-02-15 | 157.00 | 161.60 | 157.00 | 160.00 | 299,293 |
2022-02-14 | 164.40 | 164.40 | 157.00 | 157.40 | 107,599 |
2022-02-11 | 164.80 | 169.00 | 163.20 | 167.00 | 257,239 |
2022-02-10 | 160.00 | 163.80 | 160.00 | 162.00 | 84,116 |
2022-02-09 | 163.40 | 164.20 | 162.00 | 162.00 | 206,778 |
2022-02-08 | 165.00 | 165.00 | 158.00 | 162.40 | 223,225 |
2022-02-07 | 160.20 | 163.80 | 160.20 | 162.60 | 247,031 |
2022-02-04 | 162.00 | 162.80 | 158.20 | 160.80 | 208,299 |
2022-02-03 | 162.00 | 165.00 | 159.60 | 165.00 | 80,174 |
2022-02-02 | 163.40 | 165.00 | 153.00 | 160.00 | 172,266 |
2022-02-01 | 165.20 | 166.60 | 161.20 | 163.00 | 102,990 |
2022-01-31 | 160.20 | 164.80 | 160.00 | 163.40 | 71,368 |
2022-01-28 | 161.00 | 165.00 | 158.20 | 162.60 | 332,709 |
2022-01-27 | 159.80 | 163.20 | 159.00 | 160.80 | 146,152 |
2022-01-26 | 163.20 | 163.60 | 161.20 | 161.20 | 123,172 |
2022-01-25 | 155.00 | 162.80 | 155.00 | 162.80 | 226,517 |
2022-01-24 | 162.20 | 163.00 | 153.00 | 155.80 | 277,092 |
2022-01-21 | 166.80 | 173.80 | 160.20 | 160.20 | 199,136 |
2022-01-20 | 175.00 | 175.00 | 167.00 | 169.00 | 195,534 |
2022-01-19 | 168.00 | 172.60 | 168.00 | 168.40 | 189,788 |
2022-01-18 | 174.80 | 175.80 | 168.00 | 170.40 | 180,148 |
2022-01-17 | 175.00 | 175.20 | 169.80 | 174.00 | 162,415 |
2022-01-14 | 174.80 | 177.00 | 170.60 | 175.80 | 123,814 |
2022-01-13 | 169.20 | 172.60 | 168.60 | 172.60 | 79,601 |
2022-01-12 | 170.00 | 172.20 | 168.00 | 168.60 | 4,356,044 |
2022-01-11 | 168.60 | 170.00 | 167.20 | 170.00 | 138,244 |
2022-01-10 | 167.00 | 169.00 | 164.60 | 166.20 | 220,506 |
2022-01-07 | 172.20 | 174.00 | 166.20 | 167.80 | 323,283 |
2022-01-06 | 173.00 | 175.00 | 171.20 | 173.00 | 235,169 |
2022-01-05 | 175.40 | 179.80 | 173.00 | 175.00 | 166,936 |
2022-01-04 | 168.00 | 176.20 | 168.00 | 175.00 | 285,396 |
2022-01-03 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
2021-12-31 | 168.00 | 170.20 | 168.00 | 170.00 | 45,828 |
2021-12-30 | 164.20 | 167.00 | 164.00 | 165.20 | 44,957 |
2021-12-29 | 168.80 | 169.00 | 164.00 | 164.20 | 125,555 |
2021-12-28 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
2021-12-27 | 164.60 | 164.60 | 164.60 | 164.60 | 0 |
2021-12-24 | 164.00 | 168.60 | 164.00 | 164.60 | 72,228 |
2021-12-23 | 169.80 | 169.80 | 163.60 | 164.00 | 167,645 |
2021-12-22 | 159.20 | 169.00 | 159.20 | 164.60 | 195,940 |
2021-12-21 | 160.00 | 161.00 | 159.00 | 159.20 | 104,259 |
2021-12-20 | 154.20 | 158.60 | 154.00 | 158.00 | 125,669 |
2021-12-17 | 155.40 | 157.40 | 154.00 | 156.00 | 144,541 |
2021-12-16 | 157.00 | 157.80 | 155.40 | 155.40 | 358,265 |
2021-12-15 | 157.60 | 157.60 | 147.60 | 155.00 | 467,323 |
2021-12-14 | 162.60 | 168.20 | 156.00 | 156.40 | 286,097 |
2021-12-13 | 161.80 | 164.00 | 160.00 | 161.80 | 197,743 |
2021-12-10 | 160.40 | 162.40 | 158.20 | 159.80 | 287,523 |
2021-12-09 | 163.20 | 163.20 | 160.40 | 161.00 | 216,925 |
2021-12-08 | 157.00 | 165.80 | 157.00 | 161.00 | 310,948 |
2021-12-07 | 144.40 | 156.00 | 144.40 | 156.00 | 291,047 |
2021-12-06 | 148.80 | 150.80 | 142.20 | 144.40 | 105,865 |
2021-12-03 | 148.40 | 150.80 | 146.20 | 146.60 | 171,579 |
2021-12-02 | 151.20 | 154.00 | 147.20 | 151.00 | 230,120 |
2021-12-01 | 152.00 | 156.60 | 149.20 | 152.80 | 226,170 |
2021-11-30 | 136.00 | 151.20 | 136.00 | 150.00 | 4,286,974 |
2021-11-29 | 144.00 | 144.00 | 140.60 | 142.40 | 270,923 |
2021-11-26 | 140.00 | 142.40 | 137.00 | 140.00 | 302,564 |
2021-11-25 | 141.00 | 145.20 | 140.20 | 144.40 | 255,760 |
2021-11-24 | 143.00 | 145.20 | 141.80 | 143.00 | 243,471 |
2021-11-23 | 147.00 | 147.80 | 141.60 | 147.80 | 477,100 |
2021-11-22 | 143.80 | 146.20 | 143.60 | 144.00 | 205,547 |
2021-11-19 | 145.00 | 146.20 | 143.40 | 145.40 | 293,536 |
2021-11-18 | 146.00 | 150.60 | 145.40 | 146.80 | 432,339 |
2021-11-17 | 148.60 | 150.40 | 147.20 | 149.20 | 303,191 |
2021-11-16 | 149.00 | 153.20 | 148.00 | 148.40 | 273,384 |
2021-11-15 | 150.00 | 152.80 | 147.80 | 151.20 | 321,623 |
2021-11-12 | 151.40 | 154.00 | 146.20 | 153.80 | 367,165 |
2021-11-11 | 156.40 | 156.40 | 149.60 | 153.40 | 421,453 |
2021-11-10 | 153.00 | 157.60 | 153.00 | 154.40 | 133,935 |
2021-11-09 | 158.80 | 161.20 | 153.00 | 154.00 | 283,984 |
2021-11-08 | 155.00 | 162.40 | 154.20 | 155.00 | 232,682 |
2021-11-05 | 149.60 | 162.80 | 148.80 | 159.20 | 422,742 |
2021-11-04 | 146.80 | 152.80 | 145.60 | 148.00 | 602,249 |
2021-11-03 | 145.80 | 149.80 | 138.00 | 144.00 | 330,163 |
2021-11-02 | 144.40 | 150.00 | 144.00 | 144.80 | 312,624 |
2021-11-01 | 140.20 | 147.60 | 140.20 | 144.60 | 1,931,982 |
2021-10-29 | 143.40 | 148.00 | 143.40 | 146.20 | 405,463 |
2021-10-28 | 140.00 | 148.00 | 140.00 | 144.00 | 143,253 |
2021-10-27 | 148.20 | 149.80 | 143.00 | 145.00 | 193,672 |
2021-10-26 | 141.00 | 148.80 | 141.00 | 148.80 | 236,415 |
2021-10-25 | 145.80 | 150.00 | 141.80 | 145.60 | 324,514 |
2021-10-22 | 153.00 | 153.00 | 148.60 | 148.60 | 395,073 |
2021-10-21 | 151.80 | 156.00 | 151.00 | 152.80 | 241,269 |
2021-10-20 | 157.60 | 157.60 | 151.00 | 154.20 | 79,598 |
2021-10-19 | 152.80 | 156.00 | 151.00 | 152.60 | 222,709 |
2021-10-18 | 153.00 | 155.00 | 151.00 | 155.00 | 148,237 |
2021-10-15 | 157.00 | 157.00 | 150.20 | 153.60 | 721,066 |
2021-10-14 | 160.00 | 160.00 | 152.60 | 156.00 | 329,025 |
2021-10-13 | 157.20 | 161.20 | 147.40 | 154.40 | 492,212 |
2021-10-12 | 158.20 | 165.80 | 156.20 | 165.20 | 106,119 |
2021-10-11 | 169.80 | 169.80 | 159.20 | 159.20 | 115,090 |
2021-10-08 | 165.80 | 167.20 | 163.00 | 166.00 | 134,716 |
2021-10-07 | 165.00 | 168.40 | 160.00 | 162.80 | 227,657 |
2021-10-06 | 174.20 | 175.60 | 161.20 | 161.20 | 204,552 |
2021-10-05 | 179.40 | 179.40 | 170.20 | 170.60 | 241,676 |
2021-10-04 | 181.40 | 187.60 | 175.80 | 181.80 | 192,662 |
2021-10-01 | 195.00 | 195.00 | 175.80 | 178.00 | 522,240 |
2021-09-30 | 214.50 | 218.00 | 214.50 | 216.00 | 65,618 |
2021-09-29 | 217.00 | 218.00 | 214.50 | 214.50 | 334,502 |
2021-09-28 | 219.00 | 219.50 | 215.00 | 217.00 | 103,847 |
2021-09-27 | 223.00 | 223.00 | 217.00 | 217.50 | 192,322 |
2021-09-24 | 219.50 | 227.50 | 217.50 | 217.50 | 186,610 |
2021-09-23 | 222.00 | 222.00 | 218.00 | 220.00 | 83,261 |
2021-09-22 | 225.50 | 225.50 | 218.00 | 220.00 | 123,896 |
2021-09-21 | 222.50 | 224.00 | 220.50 | 221.00 | 114,196 |
2021-09-20 | 225.00 | 229.00 | 221.00 | 221.00 | 163,628 |
2021-09-17 | 230.00 | 230.00 | 221.50 | 224.00 | 80,370 |
2021-09-16 | 225.50 | 227.50 | 219.00 | 225.00 | 232,058 |
2021-09-15 | 230.50 | 231.50 | 227.00 | 227.00 | 134,980 |
2021-09-14 | 230.50 | 236.50 | 230.50 | 232.00 | 135,297 |
2021-09-13 | 236.50 | 237.50 | 233.50 | 235.50 | 52,044 |
2021-09-10 | 236.50 | 241.50 | 233.50 | 238.50 | 293,870 |
2021-09-09 | 240.50 | 242.50 | 232.00 | 237.00 | 173,848 |
2021-09-08 | 251.50 | 251.50 | 239.50 | 240.00 | 80,346 |
2021-09-07 | 257.50 | 258.00 | 250.00 | 253.50 | 81,386 |
2021-09-06 | 258.00 | 258.00 | 245.50 | 254.00 | 82,900 |
2021-09-03 | 248.50 | 258.00 | 248.50 | 254.00 | 90,363 |
2021-09-02 | 245.00 | 259.00 | 244.00 | 259.00 | 132,698 |
2021-09-01 | 242.00 | 250.00 | 240.00 | 245.00 | 221,205 |
2021-08-31 | 240.50 | 247.00 | 240.00 | 240.00 | 93,698 |
2021-08-30 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
2021-08-27 | 240.00 | 244.50 | 235.00 | 237.50 | 89,428 |
2021-08-26 | 237.50 | 238.50 | 232.50 | 237.00 | 138,709 |
2021-08-25 | 245.00 | 245.00 | 234.00 | 237.00 | 171,090 |
2021-08-24 | 232.00 | 237.00 | 232.00 | 237.00 | 91,676 |
2021-08-23 | 242.50 | 244.00 | 230.00 | 232.00 | 110,133 |
2021-08-20 | 245.00 | 245.00 | 232.50 | 239.50 | 87,951 |
2021-08-19 | 251.50 | 253.00 | 241.00 | 241.50 | 59,008 |
2021-08-18 | 246.00 | 248.00 | 243.00 | 246.50 | 51,032 |
2021-08-17 | 248.00 | 250.50 | 244.00 | 244.00 | 56,379 |
2021-08-16 | 249.00 | 249.00 | 244.00 | 246.00 | 103,051 |
2021-08-13 | 248.00 | 250.00 | 242.50 | 244.00 | 83,648 |
2021-08-12 | 246.50 | 250.00 | 246.50 | 248.00 | 42,962 |
2021-08-11 | 255.00 | 255.00 | 249.00 | 249.00 | 76,418 |
2021-08-10 | 254.00 | 258.50 | 250.50 | 255.00 | 38,436 |
2021-08-09 | 250.00 | 254.00 | 247.00 | 254.00 | 210,882 |
2021-08-06 | 254.00 | 255.50 | 248.00 | 248.00 | 95,596 |
2021-08-05 | 255.50 | 258.00 | 253.00 | 254.00 | 66,815 |
2021-08-04 | 261.50 | 262.50 | 255.50 | 260.00 | 63,938 |
2021-08-03 | 260.50 | 268.00 | 260.00 | 261.00 | 225,184 |
2021-08-02 | 262.50 | 265.50 | 260.00 | 265.50 | 179,218 |
2021-07-30 | 259.50 | 260.00 | 255.00 | 260.00 | 85,118 |
2021-07-29 | 253.00 | 255.50 | 252.50 | 253.00 | 79,300 |
2021-07-28 | 249.50 | 253.00 | 240.50 | 252.50 | 118,041 |
2021-07-27 | 248.50 | 252.50 | 240.00 | 250.00 | 164,700 |
2021-07-26 | 245.50 | 248.00 | 245.50 | 246.50 | 106,602 |
2021-07-23 | 235.00 | 247.00 | 233.50 | 242.00 | 565,758 |
2021-07-22 | 238.00 | 240.00 | 235.00 | 235.00 | 92,544 |
2021-07-21 | 243.50 | 244.00 | 236.50 | 237.50 | 239,170 |
2021-07-20 | 243.00 | 245.00 | 235.50 | 238.00 | 127,550 |
2021-07-19 | 254.00 | 254.00 | 243.00 | 244.50 | 84,929 |
2021-07-16 | 257.50 | 259.00 | 252.00 | 252.50 | 85,390 |
2021-07-15 | 260.00 | 265.00 | 255.00 | 258.00 | 97,432 |
2021-07-14 | 264.50 | 264.50 | 256.50 | 256.50 | 67,041 |
2021-07-13 | 264.50 | 267.50 | 260.00 | 263.00 | 114,612 |
2021-07-12 | 265.00 | 265.00 | 262.00 | 264.00 | 96,480 |
2021-07-09 | 263.50 | 268.50 | 262.00 | 262.50 | 217,223 |
2021-07-08 | 269.50 | 270.00 | 261.50 | 262.50 | 113,651 |
2021-07-07 | 272.00 | 272.00 | 267.50 | 268.50 | 99,077 |
2021-07-06 | 269.00 | 277.00 | 269.00 | 272.00 | 186,076 |
2021-07-05 | 274.00 | 277.00 | 271.00 | 275.00 | 78,593 |
2021-07-02 | 274.50 | 274.50 | 265.50 | 274.00 | 68,532 |
2021-07-01 | 270.50 | 275.00 | 268.00 | 275.00 | 113,741 |
2021-06-30 | 280.00 | 280.00 | 268.00 | 268.00 | 48,298 |
2021-06-29 | 280.00 | 280.00 | 273.00 | 276.50 | 32,388 |
2021-06-28 | 276.00 | 280.00 | 269.50 | 278.00 | 49,660 |
2021-06-25 | 268.00 | 278.50 | 268.00 | 275.00 | 103,678 |
2021-06-24 | 282.00 | 284.00 | 267.00 | 273.00 | 82,203 |
2021-06-23 | 274.50 | 284.50 | 269.50 | 282.00 | 135,268 |
2021-06-22 | 270.50 | 277.50 | 266.50 | 270.50 | 199,483 |
2021-06-21 | 274.50 | 274.50 | 265.50 | 270.50 | 159,800 |
2021-06-18 | 279.50 | 281.50 | 275.00 | 275.00 | 122,191 |
2021-06-17 | 269.00 | 283.00 | 269.00 | 280.00 | 95,196 |
2021-06-16 | 281.50 | 285.50 | 275.50 | 278.00 | 93,119 |
2021-06-15 | 294.00 | 294.00 | 275.50 | 281.00 | 93,116 |
2021-06-14 | 287.00 | 294.00 | 282.50 | 289.00 | 142,589 |
2021-06-11 | 285.50 | 287.00 | 273.50 | 287.00 | 21,954 |
2021-06-10 | 289.00 | 296.50 | 273.50 | 281.00 | 523,528 |
2021-06-09 | 286.50 | 289.00 | 281.50 | 289.00 | 62,692 |
2021-06-08 | 287.50 | 290.50 | 282.00 | 289.50 | 100,336 |
2021-06-07 | 275.50 | 288.50 | 273.50 | 287.00 | 152,540 |
2021-06-04 | 276.50 | 277.00 | 270.00 | 276.00 | 74,404 |
2021-06-03 | 278.00 | 278.00 | 269.50 | 278.00 | 53,616 |
2021-06-02 | 276.00 | 277.50 | 268.50 | 277.50 | 82,484 |
2021-06-01 | 270.50 | 277.00 | 270.50 | 276.00 | 61,227 |
2021-05-28 | 272.50 | 276.00 | 266.00 | 270.00 | 142,725 |
2021-05-27 | 280.50 | 283.00 | 270.00 | 271.50 | 220,454 |
2021-05-26 | 283.00 | 284.50 | 274.00 | 274.00 | 132,024 |
2021-05-25 | 270.00 | 283.00 | 270.00 | 283.00 | 75,855 |
2021-05-24 | 285.50 | 290.50 | 270.00 | 274.50 | 144,974 |
2021-05-21 | 264.00 | 293.50 | 264.00 | 284.00 | 133,370 |
2021-05-20 | 265.00 | 271.50 | 264.50 | 270.00 | 91,135 |
2021-05-19 | 262.50 | 269.50 | 262.00 | 264.00 | 70,300 |
2021-05-18 | 268.50 | 271.50 | 260.00 | 270.00 | 103,587 |
2021-05-17 | 270.00 | 273.00 | 266.00 | 271.00 | 80,106 |
2021-05-14 | 265.00 | 269.00 | 259.50 | 268.50 | 114,557 |
2021-05-13 | 265.50 | 270.00 | 261.00 | 264.00 | 161,319 |
2021-05-12 | 269.00 | 274.50 | 261.00 | 269.00 | 92,010 |
2021-05-11 | 270.50 | 275.50 | 259.50 | 267.50 | 154,848 |
2021-05-10 | 287.00 | 289.00 | 272.00 | 273.50 | 327,424 |
2021-05-07 | 290.50 | 290.50 | 278.00 | 281.00 | 211,865 |
2021-05-06 | 275.00 | 297.50 | 275.00 | 291.00 | 555,377 |
2021-05-05 | 275.50 | 279.00 | 265.50 | 271.00 | 270,717 |
2021-05-04 | 277.50 | 280.00 | 270.00 | 275.00 | 343,127 |
2021-04-30 | 275.50 | 279.00 | 272.00 | 277.00 | 552,175 |
2021-04-29 | 270.50 | 279.00 | 270.50 | 274.00 | 132,687 |
2021-04-28 | 280.00 | 280.50 | 271.50 | 274.00 | 232,808 |
2021-04-27 | 276.50 | 286.00 | 273.50 | 280.00 | 258,478 |
2021-04-26 | 278.00 | 283.00 | 271.00 | 275.00 | 1,540,917 |
2021-04-23 | 283.00 | 285.50 | 277.00 | 279.00 | 346,848 |
2021-04-22 | 288.00 | 288.00 | 280.00 | 282.00 | 291,393 |
2021-04-21 | 290.50 | 290.50 | 284.00 | 286.00 | 100,332 |
2021-04-20 | 290.50 | 294.50 | 287.00 | 290.00 | 329,474 |
2021-04-19 | 301.00 | 304.00 | 292.00 | 292.00 | 102,899 |
2021-04-16 | 306.00 | 312.00 | 298.00 | 300.00 | 193,884 |
2021-04-15 | 305.50 | 313.50 | 300.50 | 306.50 | 110,607 |
2021-04-14 | 298.00 | 305.00 | 291.50 | 304.00 | 136,964 |
2021-04-13 | 293.00 | 303.00 | 287.50 | 303.00 | 131,318 |
2021-04-12 | 289.50 | 290.00 | 282.00 | 283.00 | 129,448 |
2021-04-09 | 287.00 | 295.50 | 285.00 | 292.00 | 235,883 |
2021-04-08 | 300.00 | 300.00 | 286.00 | 289.00 | 178,155 |
2021-04-07 | 299.00 | 317.50 | 290.00 | 290.00 | 731,781 |
2021-04-06 | 313.00 | 325.00 | 313.00 | 321.50 | 139,146 |
2021-04-01 | 314.00 | 318.00 | 313.50 | 317.50 | 92,725 |
2021-03-31 | 318.50 | 318.50 | 312.00 | 313.00 | 128,737 |
2021-03-30 | 315.50 | 318.00 | 307.50 | 317.50 | 102,931 |
2021-03-29 | 318.00 | 318.50 | 312.00 | 318.00 | 85,544 |
2021-03-26 | 319.50 | 319.50 | 311.00 | 319.00 | 112,687 |
2021-03-25 | 318.50 | 319.50 | 308.00 | 310.00 | 129,400 |
2021-03-24 | 320.00 | 320.00 | 307.00 | 311.50 | 76,122 |
2021-03-23 | 318.50 | 318.50 | 310.00 | 310.00 | 60,105 |
2021-03-22 | 340.00 | 340.00 | 300.00 | 316.00 | 189,063 |
2021-03-19 | 315.50 | 326.00 | 315.50 | 320.00 | 61,513 |
2021-03-18 | 328.00 | 328.00 | 318.00 | 318.00 | 136,775 |
2021-03-17 | 320.50 | 329.00 | 320.50 | 322.50 | 45,348 |
2021-03-16 | 318.50 | 330.00 | 309.00 | 326.00 | 452,877 |
2021-03-15 | 315.50 | 320.50 | 311.50 | 317.50 | 56,767 |
2021-03-12 | 322.50 | 322.50 | 310.50 | 315.00 | 69,350 |
2021-03-11 | 321.00 | 323.00 | 310.00 | 319.00 | 152,427 |
2021-03-10 | 310.00 | 321.00 | 304.50 | 321.00 | 128,724 |
2021-03-09 | 307.50 | 311.00 | 306.00 | 310.00 | 80,075 |
2021-03-08 | 307.00 | 319.00 | 305.00 | 310.00 | 82,829 |
2021-03-05 | 305.00 | 317.00 | 305.00 | 309.50 | 60,928 |
2021-03-04 | 312.50 | 312.50 | 305.00 | 307.00 | 91,813 |
2021-03-03 | 305.50 | 313.50 | 305.00 | 310.00 | 93,185 |
2021-03-02 | 311.00 | 315.00 | 305.00 | 308.00 | 199,543 |
2021-03-01 | 311.50 | 317.50 | 305.50 | 312.00 | 67,767 |
2021-02-26 | 314.00 | 314.00 | 305.00 | 307.00 | 75,472 |
2021-02-25 | 326.50 | 331.00 | 307.50 | 313.00 | 149,152 |
2021-02-24 | 315.00 | 324.50 | 310.00 | 310.00 | 80,036 |
2021-02-23 | 313.00 | 323.00 | 310.00 | 315.00 | 104,188 |
2021-02-22 | 322.50 | 325.00 | 310.00 | 313.00 | 96,000 |
2021-02-19 | 325.00 | 329.50 | 324.00 | 324.00 | 82,438 |
2021-02-18 | 340.00 | 340.00 | 324.00 | 328.00 | 112,491 |
2021-02-17 | 327.00 | 339.50 | 326.50 | 337.00 | 215,240 |
2021-02-16 | 324.50 | 349.00 | 324.50 | 331.00 | 277,633 |
2021-02-15 | 325.00 | 325.00 | 317.00 | 323.50 | 67,132 |
2021-02-12 | 318.00 | 329.00 | 315.50 | 320.50 | 392,681 |
2021-02-11 | 316.50 | 326.50 | 316.50 | 322.00 | 114,845 |
2021-02-10 | 320.00 | 321.00 | 313.00 | 318.00 | 123,684 |
2021-02-09 | 329.00 | 329.00 | 319.00 | 320.50 | 81,338 |
2021-02-08 | 330.50 | 332.00 | 319.00 | 322.00 | 95,884 |
2021-02-05 | 334.50 | 334.50 | 320.00 | 330.00 | 96,747 |
2021-02-04 | 331.50 | 331.50 | 324.00 | 324.00 | 59,479 |
2021-02-03 | 327.50 | 334.50 | 325.00 | 330.00 | 38,404 |
2021-02-02 | 318.50 | 331.50 | 316.00 | 325.00 | 73,998 |
2021-02-01 | 311.00 | 321.50 | 305.50 | 314.00 | 516,381 |
2021-01-29 | 322.00 | 324.00 | 308.50 | 319.00 | 49,509 |
2021-01-28 | 321.50 | 322.50 | 312.50 | 319.00 | 188,128 |
2021-01-27 | 333.00 | 334.50 | 313.50 | 325.00 | 118,789 |
2021-01-26 | 328.00 | 333.00 | 322.00 | 333.00 | 77,325 |
2021-01-25 | 324.50 | 327.50 | 324.00 | 324.00 | 120,730 |
2021-01-22 | 323.50 | 330.00 | 323.00 | 324.00 | 78,009 |
2021-01-21 | 334.00 | 335.00 | 326.00 | 326.00 | 92,275 |
2021-01-20 | 325.00 | 332.00 | 325.00 | 332.00 | 104,188 |
2021-01-19 | 326.00 | 337.50 | 320.50 | 325.00 | 232,493 |
2021-01-18 | 324.00 | 339.00 | 324.00 | 336.50 | 202,145 |
2021-01-15 | 331.00 | 331.50 | 320.50 | 331.50 | 85,830 |
2021-01-14 | 320.50 | 330.00 | 320.50 | 325.00 | 46,072 |
2021-01-13 | 325.50 | 334.50 | 316.50 | 326.00 | 118,241 |
2021-01-12 | 323.50 | 339.50 | 323.50 | 327.50 | 92,795 |
2021-01-11 | 322.00 | 325.00 | 320.00 | 323.50 | 69,136 |
2021-01-08 | 318.50 | 322.00 | 318.50 | 320.00 | 141,411 |
2021-01-07 | 320.50 | 320.50 | 318.00 | 318.50 | 133,110 |
2021-01-06 | 322.50 | 338.00 | 318.00 | 320.00 | 179,212 |
2021-01-05 | 318.00 | 338.00 | 318.00 | 336.50 | 105,893 |
2021-01-04 | 316.00 | 325.00 | 316.00 | 321.00 | 155,526 |
2020-12-31 | 315.00 | 320.00 | 315.00 | 320.00 | 33,420 |
2020-12-30 | 320.00 | 322.00 | 317.00 | 320.00 | 84,839 |
2020-12-29 | 323.00 | 330.50 | 318.50 | 322.00 | 74,272 |
2020-12-24 | 322.00 | 322.00 | 308.50 | 317.50 | 36,362 |
2020-12-23 | 326.50 | 326.50 | 318.00 | 319.00 | 93,896 |
2020-12-22 | 329.50 | 339.50 | 314.50 | 316.00 | 102,229 |
2020-12-21 | 320.00 | 331.00 | 320.00 | 325.00 | 90,926 |
2020-12-18 | 330.00 | 332.50 | 322.50 | 331.50 | 126,369 |
2020-12-17 | 322.50 | 329.00 | 314.00 | 327.00 | 96,291 |
2020-12-16 | 316.00 | 320.50 | 313.00 | 315.00 | 107,350 |
2020-12-15 | 326.00 | 326.00 | 311.00 | 314.00 | 65,906 |
2020-12-14 | 315.50 | 316.50 | 311.00 | 314.00 | 116,185 |
2020-12-11 | 323.50 | 323.50 | 311.00 | 315.00 | 355,478 |
2020-12-10 | 319.50 | 322.00 | 308.00 | 312.00 | 89,507 |
2020-12-09 | 310.00 | 328.50 | 306.00 | 319.00 | 165,843 |
2020-12-08 | 314.00 | 320.00 | 311.00 | 314.00 | 157,145 |
2020-12-07 | 324.00 | 324.00 | 308.50 | 311.00 | 121,685 |
2020-12-04 | 317.00 | 319.50 | 308.50 | 311.00 | 182,831 |
2020-12-03 | 311.00 | 323.50 | 310.00 | 315.00 | 95,501 |
2020-12-02 | 322.50 | 322.50 | 310.00 | 310.50 | 597,282 |
2020-12-01 | 341.00 | 341.00 | 312.50 | 315.00 | 485,991 |
2020-11-30 | 328.00 | 342.50 | 326.00 | 339.50 | 233,167 |
2020-11-27 | 340.00 | 342.50 | 329.50 | 329.50 | 98,939 |
2020-11-26 | 325.50 | 340.00 | 323.50 | 340.00 | 82,879 |
2020-11-25 | 325.00 | 330.00 | 325.00 | 329.00 | 77,081 |
2020-11-24 | 326.00 | 329.00 | 325.00 | 325.00 | 60,426 |
2020-11-23 | 330.50 | 336.00 | 323.00 | 326.00 | 137,294 |
2020-11-20 | 327.50 | 330.00 | 315.00 | 324.00 | 140,107 |
2020-11-19 | 333.00 | 333.00 | 313.50 | 327.00 | 105,074 |
2020-11-18 | 330.00 | 334.00 | 325.00 | 330.00 | 334,271 |
2020-11-17 | 328.00 | 339.00 | 322.50 | 330.00 | 57,341 |
2020-11-16 | 325.50 | 334.50 | 322.00 | 330.00 | 193,979 |
2020-11-13 | 326.00 | 327.50 | 313.00 | 325.00 | 114,446 |
2020-11-12 | 310.00 | 326.50 | 310.00 | 320.50 | 100,013 |
2020-11-11 | 320.00 | 327.50 | 315.50 | 316.00 | 71,845 |
2020-11-10 | 326.50 | 337.00 | 313.50 | 319.00 | 144,162 |
2020-11-09 | 326.00 | 339.50 | 320.50 | 326.50 | 73,322 |
2020-11-06 | 321.00 | 334.00 | 320.00 | 322.00 | 49,148 |
2020-11-05 | 315.00 | 324.50 | 314.00 | 324.50 | 208,719 |
2020-11-04 | 315.00 | 323.50 | 305.00 | 316.00 | 210,111 |
2020-11-03 | 329.00 | 333.00 | 314.50 | 315.00 | 52,871 |
2020-11-02 | 310.00 | 320.00 | 310.00 | 315.00 | 308,714 |
2020-10-30 | 319.50 | 319.50 | 310.50 | 314.00 | 92,471 |
2020-10-29 | 305.50 | 318.50 | 303.00 | 315.00 | 183,031 |
2020-10-28 | 300.50 | 305.00 | 296.00 | 300.00 | 50,054 |
2020-10-27 | 300.00 | 303.50 | 299.00 | 302.00 | 101,178 |
2020-10-26 | 314.00 | 316.50 | 304.00 | 305.00 | 181,757 |
2020-10-23 | 320.50 | 324.00 | 315.00 | 315.50 | 156,516 |
2020-10-22 | 329.50 | 329.50 | 319.50 | 319.50 | 74,407 |
2020-10-21 | 331.50 | 333.50 | 320.00 | 320.00 | 110,217 |
2020-10-20 | 330.00 | 330.00 | 321.50 | 321.50 | 59,589 |
2020-10-16 | 337.50 | 337.50 | 320.50 | 324.00 | 94,599 |
2020-10-15 | 335.00 | 335.00 | 321.00 | 335.00 | 137,631 |
2020-10-14 | 348.50 | 348.50 | 333.00 | 335.00 | 125,508 |
2020-10-13 | 337.00 | 338.50 | 333.00 | 338.00 | 63,108 |
2020-10-12 | 337.50 | 345.00 | 335.00 | 340.00 | 82,442 |
2020-10-09 | 335.00 | 348.00 | 325.00 | 337.00 | 197,810 |
2020-10-08 | 341.00 | 341.00 | 327.50 | 330.00 | 140,150 |
2020-10-07 | 340.00 | 340.00 | 327.50 | 327.50 | 84,065 |
2020-10-06 | 352.50 | 353.00 | 341.00 | 343.00 | 67,406 |
2020-10-05 | 354.00 | 354.50 | 340.50 | 345.50 | 131,646 |
2020-10-02 | 342.50 | 352.00 | 342.50 | 352.00 | 65,208 |
2020-10-01 | 359.50 | 359.50 | 344.50 | 344.50 | 124,905 |
2020-09-30 | 359.00 | 360.00 | 355.00 | 355.00 | 101,296 |
2020-09-29 | 350.00 | 360.00 | 350.00 | 356.00 | 104,516 |
2020-09-28 | 353.00 | 358.50 | 352.50 | 358.00 | 57,010 |
2020-09-25 | 365.00 | 366.50 | 352.50 | 358.50 | 385,734 |
2020-09-24 | 339.50 | 380.00 | 338.00 | 375.00 | 262,825 |
2020-09-23 | 331.00 | 348.00 | 330.50 | 336.00 | 45,826 |
2020-09-22 | 335.00 | 335.00 | 315.00 | 330.00 | 172,790 |
2020-09-21 | 325.50 | 335.00 | 314.50 | 335.00 | 135,297 |
2020-09-18 | 338.50 | 342.00 | 325.50 | 325.50 | 91,174 |
2020-09-17 | 356.00 | 356.00 | 333.50 | 337.00 | 90,229 |
2020-09-16 | 342.00 | 346.00 | 341.00 | 346.00 | 78,955 |
2020-09-15 | 340.50 | 350.00 | 336.00 | 341.00 | 109,216 |
2020-09-14 | 338.00 | 348.50 | 336.50 | 341.00 | 187,440 |
2020-09-11 | 339.50 | 339.50 | 330.00 | 338.00 | 100,640 |
2020-09-10 | 336.50 | 338.50 | 333.50 | 337.50 | 35,266 |
2020-09-09 | 340.00 | 340.00 | 335.50 | 337.50 | 79,783 |
2020-09-08 | 340.00 | 340.00 | 335.00 | 339.50 | 67,916 |
2020-09-07 | 347.00 | 347.00 | 335.00 | 339.25 | 41,843 |
2020-09-04 | 340.50 | 360.50 | 337.50 | 340.25 | 130,159 |
2020-09-03 | 343.00 | 353.00 | 343.00 | 345.75 | 50,398 |
2020-09-02 | 351.00 | 365.50 | 347.00 | 349.75 | 85,592 |
2020-09-01 | 360.00 | 360.00 | 341.00 | 347.25 | 112,889 |
2020-08-28 | 350.50 | 360.00 | 350.50 | 357.75 | 99,629 |
2020-08-27 | 353.00 | 359.50 | 352.00 | 354.00 | 44,988 |
2020-08-26 | 355.50 | 360.00 | 351.00 | 354.75 | 66,290 |
2020-08-25 | 354.50 | 360.00 | 344.00 | 358.25 | 86,703 |
2020-08-24 | 346.00 | 360.00 | 340.00 | 354.25 | 67,185 |
2020-08-21 | 356.00 | 356.00 | 345.00 | 346.25 | 43,774 |
2020-08-20 | 351.50 | 359.50 | 349.50 | 353.50 | 34,932 |
2020-08-19 | 340.00 | 366.00 | 340.00 | 351.00 | 89,874 |
2020-08-18 | 345.00 | 351.00 | 337.50 | 346.00 | 69,608 |
2020-08-17 | 340.00 | 352.50 | 340.00 | 347.00 | 53,826 |
2020-08-14 | 349.50 | 349.50 | 341.50 | 347.50 | 102,605 |
2020-08-13 | 345.50 | 351.00 | 343.00 | 344.00 | 178,181 |
2020-08-12 | 349.50 | 352.50 | 342.50 | 350.75 | 293,285 |
2020-08-11 | 360.00 | 360.50 | 345.50 | 350.00 | 65,794 |
2020-08-10 | 356.00 | 359.50 | 347.50 | 357.25 | 51,615 |
2020-08-07 | 349.00 | 358.50 | 349.00 | 357.25 | 56,618 |
2020-08-06 | 344.00 | 355.00 | 342.00 | 347.25 | 96,085 |
2020-08-05 | 347.00 | 356.00 | 335.00 | 339.75 | 139,766 |
2020-08-04 | 346.50 | 351.00 | 339.50 | 347.75 | 142,503 |
2020-08-03 | 345.00 | 348.00 | 340.00 | 343.00 | 80,147 |
2020-07-31 | 347.50 | 351.50 | 345.00 | 347.00 | 99,670 |
2020-07-30 | 351.50 | 352.00 | 346.00 | 354.00 | 33,474 |
2020-07-29 | 360.50 | 360.50 | 349.50 | 354.00 | 57,887 |
2020-07-28 | 360.00 | 360.00 | 344.00 | 348.75 | 64,828 |
2020-07-27 | 357.00 | 369.50 | 348.50 | 357.25 | 58,769 |
2020-07-24 | 369.50 | 370.00 | 353.50 | 355.75 | 171,457 |
2020-07-23 | 364.00 | 370.00 | 350.50 | 360.25 | 120,657 |
2020-07-22 | 339.00 | 355.00 | 339.00 | 350.25 | 156,435 |
2020-07-21 | 357.00 | 359.50 | 338.00 | 349.00 | 150,736 |
2020-07-20 | 332.00 | 336.50 | 325.50 | 325.75 | 38,083 |
2020-07-17 | 321.00 | 332.50 | 320.00 | 325.75 | 133,738 |
2020-07-16 | 325.00 | 325.00 | 319.00 | 319.50 | 69,295 |
2020-07-15 | 330.50 | 330.50 | 320.00 | 323.50 | 127,942 |
2020-07-14 | 332.00 | 332.00 | 313.50 | 323.00 | 114,039 |
2020-07-13 | 348.50 | 348.50 | 331.50 | 334.25 | 205,734 |
2020-07-10 | 352.00 | 352.00 | 331.50 | 335.00 | 54,367 |
2020-07-09 | 340.00 | 352.00 | 335.00 | 341.50 | 133,212 |
2020-07-08 | 340.00 | 340.00 | 330.00 | 338.25 | 91,896 |
2020-07-07 | 339.50 | 339.50 | 325.00 | 333.50 | 84,809 |
2020-07-06 | 339.50 | 343.00 | 328.00 | 330.75 | 105,723 |
2020-07-03 | 344.50 | 347.00 | 319.50 | 321.75 | 178,924 |
2020-07-02 | 340.00 | 348.50 | 339.00 | 339.50 | 94,249 |
2020-07-01 | 355.00 | 355.00 | 334.00 | 340.50 | 132,586 |
2020-06-30 | 360.50 | 363.50 | 353.50 | 359.00 | 46,887 |
2020-06-29 | 358.50 | 366.50 | 350.00 | 354.75 | 74,547 |
2020-06-26 | 345.50 | 365.00 | 345.50 | 351.25 | 77,084 |
2020-06-25 | 363.50 | 365.00 | 353.50 | 364.75 | 85,368 |
2020-06-24 | 366.00 | 370.00 | 347.50 | 359.25 | 124,518 |
2020-06-23 | 361.00 | 364.00 | 354.00 | 359.25 | 149,473 |
2020-06-22 | 370.00 | 372.00 | 353.50 | 362.50 | 124,171 |
2020-06-19 | 349.50 | 357.50 | 344.50 | 352.50 | 127,438 |
2020-06-18 | 350.00 | 350.00 | 339.50 | 343.50 | 95,826 |
2020-06-17 | 353.00 | 357.00 | 350.00 | 354.00 | 78,348 |
2020-06-16 | 370.00 | 370.00 | 351.50 | 354.00 | 114,453 |
2020-06-15 | 370.00 | 370.00 | 351.50 | 358.50 | 112,974 |
2020-06-12 | 370.00 | 370.00 | 356.00 | 359.00 | 149,538 |
2020-06-11 | 375.00 | 375.00 | 360.00 | 364.50 | 79,279 |
2020-06-10 | 366.50 | 380.00 | 366.50 | 371.25 | 74,877 |
2020-06-09 | 365.00 | 374.50 | 358.00 | 366.25 | 133,307 |
2020-06-08 | 365.00 | 365.00 | 358.00 | 363.50 | 124,068 |
2020-06-05 | 351.00 | 375.00 | 345.50 | 363.25 | 157,839 |
2020-06-04 | 370.00 | 375.00 | 344.50 | 356.25 | 210,715 |
2020-06-03 | 335.00 | 369.50 | 328.00 | 360.00 | 792,279 |
2020-06-02 | 335.00 | 347.00 | 332.00 | 336.75 | 265,974 |
2020-06-01 | 335.00 | 339.00 | 333.00 | 334.00 | 199,452 |
2020-05-29 | 334.00 | 335.00 | 333.50 | 333.00 | 209,750 |
2020-05-28 | 335.00 | 335.00 | 329.00 | 333.00 | 86,119 |
2020-05-27 | 334.00 | 335.00 | 332.00 | 332.50 | 117,401 |
2020-05-26 | 342.00 | 348.00 | 330.00 | 332.50 | 440,004 |
2020-05-22 | 335.00 | 339.50 | 327.50 | 333.75 | 88,263 |
2020-05-21 | 325.00 | 341.50 | 325.00 | 333.75 | 120,960 |
2020-05-20 | 335.00 | 345.00 | 325.00 | 333.25 | 203,351 |
2020-05-19 | 326.00 | 340.00 | 326.00 | 335.00 | 317,547 |
2020-05-18 | 330.00 | 343.50 | 329.00 | 335.00 | 212,793 |
2020-05-15 | 329.00 | 330.00 | 320.50 | 327.25 | 133,975 |
2020-05-14 | 326.50 | 335.00 | 320.50 | 329.25 | 87,017 |
2020-05-13 | 336.50 | 343.50 | 326.00 | 333.25 | 285,716 |
2020-05-12 | 346.00 | 362.50 | 336.50 | 342.25 | 75,508 |
2020-05-11 | 335.00 | 335.00 | 324.00 | 332.75 | 410,670 |
2020-05-07 | 325.00 | 325.00 | 314.00 | 319.25 | 86,029 |
2020-05-06 | 319.50 | 324.50 | 317.00 | 321.50 | 135,726 |
2020-05-05 | 321.50 | 329.50 | 315.00 | 322.00 | 64,314 |
2020-05-04 | 320.00 | 326.50 | 318.00 | 319.50 | 34,861 |
2020-05-01 | 320.00 | 325.50 | 318.00 | 320.75 | 81,317 |
2020-04-30 | 328.50 | 329.50 | 322.00 | 320.00 | 77,226 |
2020-04-29 | 326.50 | 331.50 | 316.00 | 320.00 | 117,228 |
2020-04-28 | 310.00 | 340.00 | 304.50 | 308.25 | 182,023 |
2020-04-27 | 312.50 | 314.50 | 300.00 | 308.25 | 65,122 |
2020-04-24 | 300.00 | 314.00 | 300.00 | 306.25 | 48,062 |
2020-04-23 | 320.00 | 320.00 | 303.00 | 308.00 | 105,008 |
2020-04-22 | 320.00 | 320.00 | 302.00 | 310.00 | 98,118 |
2020-04-21 | 307.00 | 320.00 | 307.00 | 310.00 | 57,032 |
2020-04-20 | 310.00 | 319.00 | 305.00 | 306.75 | 87,210 |
2020-04-17 | 320.00 | 335.00 | 305.00 | 308.25 | 171,122 |
2020-04-16 | 300.00 | 323.50 | 295.50 | 314.25 | 94,066 |
2020-04-15 | 310.00 | 310.00 | 285.50 | 307.50 | 131,648 |
2020-04-14 | 279.00 | 295.00 | 279.00 | 298.00 | 106,996 |
2020-04-09 | 300.50 | 300.50 | 280.00 | 298.00 | 98,620 |
2020-04-08 | 270.00 | 294.00 | 270.00 | 282.50 | 140,041 |
2020-04-07 | 285.00 | 289.00 | 277.50 | 279.50 | 335,948 |
2020-04-06 | 285.00 | 288.50 | 280.50 | 279.75 | 265,000 |
2020-04-03 | 285.00 | 290.00 | 282.50 | 290.00 | 28,264 |
2020-04-03 | 285.00 | 290.00 | 277.00 | 279.75 | 218,872 |
2020-04-02 | 282.50 | 307.50 | 275.50 | 290.00 | 127,843 |
2020-04-02 | 282.50 | 307.50 | 275.50 | 286.00 | 39,484 |
2020-04-01 | 297.00 | 298.00 | 283.50 | 295.50 | 83,652 |
2020-04-01 | 297.00 | 298.00 | 283.50 | 288.25 | 69,296 |
2020-03-31 | 270.00 | 295.50 | 270.00 | 289.50 | 46,952 |
2020-03-30 | 270.00 | 300.00 | 270.00 | 286.75 | 41,421 |
2020-03-27 | 291.00 | 305.00 | 281.00 | 301.75 | 49,892 |
2020-03-26 | 253.00 | 280.00 | 253.00 | 274.50 | 29,803 |
2020-03-25 | 287.50 | 307.50 | 268.00 | 268.00 | 76,773 |
2020-03-24 | 249.50 | 296.00 | 249.50 | 236.50 | 41,870 |
2020-03-23 | 225.50 | 238.00 | 220.50 | 241.75 | 24,388 |
2020-03-20 | 237.50 | 237.50 | 230.00 | 225.75 | 81,761 |
2020-03-19 | 233.50 | 239.50 | 221.50 | 222.50 | 29,599 |
2020-03-18 | 279.50 | 281.50 | 261.00 | 270.50 | 31,624 |
2020-03-17 | 264.50 | 278.50 | 240.00 | 282.25 | 115,697 |
2020-03-16 | 294.50 | 299.50 | 250.00 | 310.50 | 49,967 |
2020-03-13 | 319.00 | 329.50 | 297.50 | 314.00 | 117,137 |
2020-03-12 | 338.00 | 344.50 | 321.50 | 350.00 | 61,257 |
2020-03-11 | 354.00 | 354.00 | 341.50 | 341.00 | 12,043 |
2020-03-10 | 340.00 | 340.00 | 333.50 | 333.50 | 20,962 |
2020-03-09 | 340.50 | 340.50 | 313.50 | 348.25 | 28,858 |
2020-03-06 | 364.50 | 370.00 | 341.00 | 348.25 | 50,385 |
2020-03-05 | 365.50 | 365.50 | 342.50 | 362.75 | 62,799 |
2020-03-04 | 370.00 | 370.00 | 360.00 | 370.00 | 103,112 |
2020-03-03 | 375.00 | 376.00 | 367.00 | 368.50 | 31,222 |
2020-03-02 | 347.50 | 371.00 | 344.50 | 332.50 | 94,232 |
2020-02-28 | 348.00 | 353.00 | 326.00 | 361.50 | 117,083 |
2020-02-27 | 361.00 | 368.00 | 360.00 | 364.50 | 42,485 |
2020-02-26 | 379.00 | 379.00 | 351.50 | 368.50 | 81,296 |
2020-02-25 | 385.50 | 385.50 | 366.00 | 370.25 | 34,705 |
2020-02-24 | 385.00 | 391.50 | 369.00 | 391.75 | 39,250 |
2020-02-21 | 401.00 | 401.00 | 385.00 | 391.75 | 43,778 |
2020-02-20 | 394.00 | 402.00 | 380.50 | 397.50 | 158,790 |
2020-02-19 | 389.00 | 401.00 | 384.50 | 390.25 | 37,246 |
2020-02-18 | 400.00 | 402.50 | 394.00 | 397.00 | 49,998 |
2020-02-17 | 391.50 | 401.00 | 389.50 | 395.75 | 33,027 |
2020-02-14 | 409.00 | 409.00 | 386.00 | 391.50 | 218,795 |
2020-02-13 | 403.50 | 407.00 | 394.50 | 404.50 | 101,148 |
2020-02-12 | 399.00 | 403.00 | 386.00 | 393.75 | 65,139 |
2020-02-11 | 395.50 | 399.50 | 390.00 | 397.75 | 103,962 |
2020-02-10 | 385.50 | 396.50 | 374.50 | 395.00 | 139,762 |
2020-02-07 | 377.00 | 387.50 | 373.00 | 385.75 | 41,378 |
2020-02-06 | 385.00 | 385.00 | 377.50 | 383.00 | 25,932 |
2020-02-05 | 379.00 | 385.00 | 376.00 | 380.25 | 58,867 |
2020-02-04 | 383.00 | 385.00 | 374.50 | 379.00 | 40,131 |
2020-02-03 | 381.50 | 388.50 | 370.00 | 379.00 | 50,729 |
2020-01-31 | 390.00 | 390.00 | 376.50 | 387.25 | 58,142 |
2020-01-30 | 383.50 | 389.50 | 383.50 | 387.25 | 36,216 |
2020-01-29 | 374.00 | 385.00 | 370.00 | 380.75 | 36,518 |
2020-01-28 | 371.50 | 376.00 | 360.50 | 373.25 | 46,379 |
2020-01-27 | 383.50 | 384.50 | 370.50 | 371.75 | 22,634 |
2020-01-24 | 380.00 | 387.50 | 380.00 | 387.25 | 53,956 |
2020-01-23 | 382.50 | 384.00 | 378.50 | 379.75 | 33,584 |
2020-01-22 | 382.00 | 384.00 | 374.50 | 382.75 | 42,973 |
2020-01-21 | 384.00 | 384.00 | 378.00 | 383.25 | 74,154 |
2020-01-20 | 387.50 | 387.50 | 375.00 | 382.50 | 40,204 |
2020-01-17 | 370.00 | 390.00 | 370.00 | 384.25 | 60,347 |
2020-01-16 | 386.50 | 392.50 | 376.00 | 379.00 | 43,475 |
2020-01-15 | 385.00 | 398.50 | 380.00 | 385.50 | 120,432 |
2020-01-14 | 383.00 | 385.00 | 375.00 | 380.75 | 31,212 |
2020-01-13 | 385.00 | 385.00 | 375.50 | 377.50 | 53,753 |
2020-01-10 | 392.00 | 398.50 | 383.00 | 385.50 | 117,518 |
2020-01-09 | 380.00 | 400.00 | 373.50 | 394.25 | 74,256 |
2020-01-08 | 385.50 | 385.50 | 361.00 | 373.00 | 89,384 |
2020-01-07 | 384.50 | 386.50 | 371.50 | 377.25 | 62,126 |
2020-01-06 | 381.50 | 400.00 | 378.50 | 389.00 | 34,107 |
2020-01-03 | 398.00 | 398.00 | 383.00 | 386.00 | 33,805 |
2020-01-02 | 389.50 | 394.00 | 370.00 | 388.75 | 35,066 |
2019-12-31 | 370.00 | 389.50 | 370.00 | 384.50 | 40,661 |
2019-12-30 | 390.00 | 390.00 | 377.50 | 383.25 | 34,994 |
2019-12-27 | 372.00 | 388.50 | 372.00 | 382.00 | 54,212 |
2019-12-24 | 379.00 | 382.00 | 372.50 | 376.50 | 12,565 |
2019-12-23 | 375.00 | 388.00 | 374.00 | 379.25 | 57,003 |
2019-12-20 | 378.50 | 386.00 | 374.00 | 376.50 | 67,285 |
2019-12-19 | 372.00 | 381.50 | 367.50 | 376.75 | 81,897 |
2019-12-18 | 365.00 | 379.00 | 360.50 | 372.75 | 55,474 |
2019-12-17 | 364.50 | 374.00 | 361.00 | 367.50 | 65,751 |
2019-12-16 | 354.50 | 371.50 | 350.50 | 360.75 | 70,660 |
2019-12-13 | 366.50 | 367.00 | 360.00 | 363.00 | 94,058 |
2019-12-12 | 357.50 | 363.00 | 347.00 | 350.50 | 48,371 |
2019-12-11 | 356.50 | 361.00 | 350.00 | 355.75 | 50,964 |
2019-12-10 | 363.00 | 363.50 | 355.50 | 359.50 | 72,381 |
2019-12-09 | 363.00 | 363.50 | 355.50 | 361.00 | 143,165 |
2019-12-06 | 364.50 | 364.50 | 352.50 | 353.50 | 57,312 |
2019-12-05 | 367.00 | 367.00 | 350.00 | 357.50 | 53,621 |
2019-12-04 | 367.00 | 367.00 | 352.50 | 357.50 | 84,490 |
2019-12-03 | 364.00 | 365.00 | 353.00 | 355.00 | 113,364 |
2019-12-02 | 355.00 | 361.00 | 352.50 | 359.50 | 97,002 |
2019-11-29 | 348.00 | 355.00 | 345.50 | 353.00 | 111,558 |
2019-11-28 | 341.00 | 350.00 | 339.00 | 349.75 | 180,483 |
2019-11-27 | 365.00 | 365.00 | 340.00 | 346.75 | 325,155 |
2019-11-26 | 368.00 | 368.00 | 358.00 | 364.00 | 118,953 |
2019-11-25 | 370.50 | 376.00 | 360.00 | 363.50 | 62,333 |
2019-11-22 | 356.00 | 368.00 | 356.00 | 364.50 | 29,644 |
2019-11-21 | 374.50 | 374.50 | 357.00 | 365.00 | 28,694 |
2019-11-20 | 365.50 | 375.00 | 357.00 | 369.25 | 38,298 |
2019-11-19 | 357.50 | 365.00 | 357.00 | 358.50 | 24,096 |
2019-11-18 | 357.00 | 365.50 | 354.00 | 358.75 | 107,577 |
2019-11-15 | 361.00 | 361.00 | 350.00 | 358.25 | 82,719 |
2019-11-14 | 350.00 | 369.00 | 350.00 | 357.25 | 50,136 |
2019-11-13 | 350.00 | 365.00 | 349.50 | 354.50 | 161,495 |
2019-11-12 | 357.50 | 365.00 | 350.00 | 353.50 | 52,843 |
2019-11-11 | 359.50 | 359.50 | 355.00 | 357.75 | 19,181 |
2019-11-08 | 367.00 | 367.00 | 352.00 | 356.75 | 67,584 |
2019-11-07 | 358.00 | 367.50 | 358.00 | 365.75 | 26,245 |
2019-11-06 | 364.50 | 371.00 | 363.50 | 365.50 | 39,187 |
2019-11-05 | 360.00 | 370.00 | 356.50 | 363.50 | 27,006 |
2019-11-04 | 372.00 | 372.00 | 354.50 | 356.50 | 78,810 |
2019-11-01 | 369.50 | 373.00 | 354.50 | 361.00 | 79,966 |
2019-10-31 | 368.00 | 379.00 | 368.00 | 369.50 | 67,918 |
2019-10-30 | 370.50 | 379.50 | 368.00 | 369.75 | 52,653 |
2019-10-29 | 372.50 | 375.00 | 372.50 | 379.75 | 20,054 |
2019-10-28 | 372.00 | 386.50 | 372.00 | 379.75 | 118,977 |
2019-10-25 | 370.00 | 388.50 | 370.00 | 377.00 | 93,840 |
2019-10-24 | 369.00 | 374.00 | 369.00 | 370.25 | 31,600 |
2019-10-23 | 373.00 | 373.50 | 367.00 | 371.75 | 52,346 |
2019-10-22 | 377.00 | 380.00 | 365.50 | 373.75 | 34,261 |
2019-10-21 | 363.00 | 376.50 | 361.50 | 369.25 | 71,795 |
2019-10-18 | 361.00 | 365.00 | 355.00 | 359.25 | 63,372 |
2019-10-17 | 364.00 | 368.00 | 351.50 | 355.50 | 54,926 |
2019-10-16 | 366.50 | 369.50 | 360.00 | 366.00 | 70,384 |
2019-10-15 | 359.00 | 367.50 | 354.00 | 365.75 | 39,367 |
2019-10-14 | 349.00 | 357.00 | 346.00 | 351.50 | 93,562 |
2019-10-11 | 351.50 | 360.50 | 345.50 | 356.25 | 59,008 |
2019-10-10 | 363.50 | 363.50 | 358.00 | 358.75 | 24,165 |
2019-10-09 | 360.50 | 361.50 | 357.50 | 358.75 | 59,503 |
2019-10-08 | 373.00 | 373.00 | 362.00 | 365.50 | 50,190 |
2019-10-07 | 357.50 | 369.50 | 357.00 | 360.25 | 148,661 |
2019-10-04 | 363.50 | 367.50 | 361.50 | 363.50 | 34,217 |
2019-10-03 | 356.00 | 366.50 | 356.00 | 361.25 | 124,869 |
2019-10-02 | 354.00 | 368.00 | 354.00 | 358.00 | 438,052 |
2019-10-01 | 353.50 | 363.50 | 353.50 | 358.00 | 103,025 |
2019-09-30 | 342.00 | 359.50 | 342.00 | 354.50 | 57,447 |
2019-09-27 | 342.00 | 349.50 | 339.50 | 347.00 | 265,425 |
2019-09-26 | 338.00 | 350.00 | 333.00 | 341.25 | 61,281 |
2019-09-25 | 339.00 | 341.50 | 334.00 | 340.25 | 29,683 |
2019-09-24 | 340.50 | 340.50 | 333.00 | 335.50 | 19,899 |
2019-09-23 | 333.00 | 345.50 | 321.00 | 337.00 | 49,041 |
2019-09-20 | 338.50 | 343.00 | 332.00 | 337.50 | 45,319 |
2019-09-19 | 341.00 | 342.50 | 332.50 | 338.00 | 33,056 |
2019-09-18 | 337.50 | 341.50 | 331.00 | 336.50 | 62,599 |
2019-09-17 | 352.00 | 352.00 | 340.50 | 342.75 | 23,003 |
2019-09-16 | 340.00 | 347.50 | 340.00 | 344.00 | 29,319 |
2019-09-13 | 345.00 | 355.00 | 335.00 | 342.50 | 94,800 |
2019-09-12 | 333.50 | 342.50 | 333.50 | 341.00 | 46,328 |
2019-09-11 | 337.50 | 342.50 | 334.00 | 338.50 | 27,460 |
2019-09-10 | 342.00 | 350.00 | 331.00 | 333.00 | 61,640 |
2019-09-09 | 352.00 | 352.00 | 338.50 | 340.25 | 67,469 |
2019-09-06 | 335.00 | 348.50 | 335.00 | 345.00 | 122,634 |
2019-09-05 | 340.00 | 346.00 | 331.50 | 342.50 | 64,504 |
2019-09-04 | 335.00 | 344.50 | 330.00 | 337.75 | 78,552 |
2019-09-03 | 337.50 | 339.50 | 331.00 | 337.50 | 57,573 |
2019-09-02 | 332.50 | 336.50 | 325.00 | 332.25 | 72,355 |
2019-08-30 | 320.50 | 344.50 | 320.00 | 323.00 | 49,716 |
2019-08-29 | 340.00 | 340.00 | 330.50 | 323.25 | 33,291 |
2019-08-28 | 337.50 | 337.50 | 321.00 | 323.25 | 46,559 |
2019-08-27 | 346.50 | 348.00 | 322.00 | 328.25 | 106,986 |
2019-08-23 | 361.00 | 368.50 | 360.50 | 360.75 | 138,251 |
2019-08-22 | 350.00 | 365.50 | 349.50 | 360.75 | 147,350 |
2019-08-21 | 348.50 | 359.50 | 339.50 | 353.50 | 638,567 |
2019-08-20 | 332.00 | 347.00 | 330.50 | 344.50 | 70,068 |
2019-08-19 | 324.00 | 329.50 | 319.00 | 327.00 | 183,380 |
2019-08-16 | 318.00 | 322.00 | 316.50 | 320.75 | 65,722 |
2019-08-15 | 320.50 | 323.50 | 316.50 | 318.75 | 105,436 |
2019-08-14 | 322.50 | 332.00 | 318.00 | 319.25 | 49,464 |
2019-08-13 | 326.50 | 337.00 | 323.00 | 325.50 | 36,515 |
2019-08-12 | 326.00 | 330.00 | 326.00 | 327.50 | 72,533 |
2019-08-09 | 325.50 | 334.00 | 321.50 | 325.00 | 125,381 |
2019-08-08 | 332.50 | 337.00 | 329.00 | 333.00 | 24,092 |
2019-08-07 | 336.00 | 338.50 | 333.00 | 334.00 | 60,337 |
2019-08-06 | 339.50 | 339.50 | 330.00 | 336.25 | 52,135 |
2019-08-05 | 332.00 | 332.50 | 327.00 | 328.25 | 152,267 |
2019-08-02 | 333.00 | 340.00 | 331.00 | 332.00 | 101,269 |
2019-08-01 | 338.00 | 338.00 | 325.00 | 331.00 | 46,343 |
2019-07-31 | 329.00 | 343.00 | 325.00 | 338.50 | 794,174 |
2019-07-30 | 326.50 | 331.00 | 325.00 | 327.50 | 107,233 |
2019-07-29 | 328.00 | 328.00 | 324.00 | 326.75 | 45,202 |
2019-07-26 | 326.50 | 329.00 | 323.50 | 327.25 | 60,599 |
2019-07-25 | 328.50 | 333.00 | 321.00 | 326.50 | 35,772 |
2019-07-24 | 327.00 | 327.00 | 321.50 | 324.75 | 57,252 |
2019-07-23 | 330.50 | 335.00 | 325.50 | 325.25 | 210,758 |
2019-07-22 | 336.00 | 336.00 | 322.50 | 326.00 | 298,406 |
2019-07-19 | 335.00 | 337.50 | 326.00 | 332.00 | 96,137 |
2019-07-18 | 332.50 | 340.00 | 331.00 | 336.00 | 48,821 |
2019-07-17 | 330.00 | 336.00 | 329.00 | 335.00 | 109,642 |
2019-07-16 | 321.50 | 335.00 | 321.50 | 332.75 | 93,006 |
2019-07-15 | 322.50 | 322.50 | 315.00 | 319.50 | 294,000 |
2019-07-12 | 326.50 | 326.50 | 315.50 | 319.75 | 225,859 |
2019-07-11 | 338.00 | 341.50 | 326.50 | 326.50 | 111,904 |
2019-07-10 | 347.50 | 347.50 | 338.00 | 338.50 | 79,802 |
2019-07-09 | 369.00 | 369.00 | 344.50 | 346.00 | 317,830 |
2019-07-08 | 354.00 | 368.00 | 350.00 | 367.00 | 404,795 |
2019-07-05 | 348.00 | 351.00 | 344.50 | 349.25 | 249,805 |
2019-07-04 | 341.50 | 348.50 | 341.50 | 343.00 | 27,519 |
2019-07-03 | 343.00 | 346.50 | 337.50 | 339.25 | 54,932 |
2019-07-02 | 330.00 | 348.00 | 324.00 | 344.25 | 69,662 |
2019-07-01 | 326.50 | 330.00 | 316.00 | 327.75 | 92,308 |
2019-06-28 | 319.50 | 324.00 | 306.00 | 321.25 | 500,619 |
2019-06-27 | 320.00 | 323.00 | 318.00 | 319.50 | 378,996 |
2019-06-26 | 321.50 | 326.00 | 316.00 | 320.50 | 59,947 |
2019-06-25 | 323.50 | 328.50 | 317.50 | 323.25 | 191,421 |
2019-06-24 | 340.00 | 342.00 | 323.00 | 324.25 | 267,750 |
2019-06-21 | 334.00 | 334.00 | 322.00 | 322.25 | 130,809 |
2019-06-20 | 326.50 | 326.50 | 321.00 | 322.25 | 48,692 |
2019-06-19 | 330.00 | 330.50 | 318.50 | 324.25 | 84,077 |
2019-06-18 | 327.00 | 331.50 | 312.00 | 320.25 | 135,179 |
2019-06-17 | 334.00 | 335.50 | 324.00 | 327.75 | 129,841 |
2019-06-14 | 347.00 | 347.00 | 325.50 | 332.75 | 119,698 |
2019-06-13 | 351.50 | 351.50 | 343.50 | 344.75 | 111,447 |
2019-06-12 | 340.00 | 355.00 | 337.50 | 342.75 | 123,556 |
2019-06-11 | 339.50 | 350.00 | 339.50 | 345.00 | 163,188 |
2019-06-10 | 342.00 | 351.50 | 342.00 | 349.25 | 100,911 |
2019-06-07 | 348.50 | 352.50 | 345.00 | 351.25 | 100,029 |
2019-06-06 | 344.00 | 352.00 | 344.00 | 351.50 | 75,115 |
2019-06-05 | 350.50 | 359.50 | 346.50 | 347.75 | 55,618 |
2019-06-04 | 349.00 | 350.00 | 341.00 | 349.50 | 34,678 |
2019-06-03 | 347.00 | 352.50 | 347.00 | 348.50 | 88,500 |
2019-05-31 | 350.00 | 350.00 | 342.00 | 349.25 | 78,449 |
2019-05-30 | 349.50 | 350.00 | 348.00 | 349.25 | 56,101 |
2019-05-29 | 344.00 | 357.50 | 344.00 | 350.25 | 106,695 |
2019-05-28 | 365.00 | 365.00 | 341.50 | 348.25 | 284,759 |
2019-05-24 | 345.50 | 350.00 | 345.50 | 347.50 | 61,071 |
2019-05-23 | 347.00 | 350.00 | 344.00 | 348.00 | 74,252 |
2019-05-22 | 348.50 | 352.50 | 345.00 | 351.00 | 79,067 |
2019-05-21 | 350.00 | 352.00 | 344.00 | 348.50 | 136,246 |
2019-05-20 | 349.00 | 354.50 | 347.50 | 352.50 | 68,904 |
2019-05-17 | 350.00 | 357.50 | 346.00 | 349.75 | 208,684 |
2019-05-16 | 346.50 | 352.50 | 339.50 | 348.00 | 140,955 |
2019-05-15 | 351.00 | 360.50 | 344.50 | 350.25 | 81,961 |
2019-05-14 | 335.00 | 351.50 | 335.00 | 343.50 | 106,809 |
2019-05-13 | 351.50 | 359.50 | 343.00 | 351.50 | 118,426 |
2019-05-10 | 358.00 | 362.50 | 354.00 | 353.75 | 71,938 |
2019-05-09 | 354.00 | 362.00 | 345.00 | 351.25 | 125,347 |
2019-05-08 | 360.50 | 363.50 | 354.50 | 358.75 | 28,579 |
2019-05-07 | 360.00 | 366.00 | 355.50 | 356.75 | 100,261 |
2019-05-03 | 351.00 | 362.00 | 350.50 | 361.50 | 96,589 |
2019-05-02 | 344.50 | 353.00 | 336.00 | 352.50 | 78,201 |
2019-05-01 | 349.00 | 365.00 | 345.00 | 348.50 | 325,031 |
2019-04-30 | 348.00 | 360.00 | 340.50 | 350.75 | 278,242 |
2019-04-29 | 335.00 | 354.50 | 335.00 | 348.50 | 147,937 |
2019-04-26 | 355.00 | 355.00 | 344.50 | 350.75 | 75,964 |
2019-04-25 | 354.50 | 354.50 | 343.50 | 345.50 | 87,519 |
2019-04-24 | 350.00 | 356.50 | 345.00 | 352.75 | 60,509 |
2019-04-23 | 354.00 | 356.00 | 345.50 | 350.75 | 70,479 |
2019-04-18 | 365.00 | 365.00 | 349.50 | 349.50 | 56,615 |
2019-04-17 | 364.50 | 365.00 | 349.00 | 353.00 | 88,618 |
2019-04-16 | 347.00 | 365.00 | 347.00 | 356.75 | 77,767 |
2019-04-15 | 357.50 | 363.00 | 349.50 | 353.25 | 177,290 |
2019-04-12 | 340.50 | 363.50 | 340.50 | 358.50 | 134,593 |
2019-04-11 | 345.00 | 354.00 | 340.50 | 349.75 | 139,955 |
2019-04-10 | 342.50 | 349.50 | 337.00 | 343.00 | 52,837 |
2019-04-09 | 337.00 | 343.50 | 337.00 | 341.75 | 130,852 |
2019-04-08 | 339.00 | 354.50 | 336.00 | 339.50 | 127,049 |
2019-04-05 | 330.50 | 340.00 | 323.50 | 336.00 | 172,680 |
2019-04-04 | 325.00 | 337.50 | 325.00 | 329.00 | 206,810 |
2019-04-03 | 340.00 | 340.00 | 325.50 | 332.25 | 236,319 |
2019-04-02 | 347.00 | 353.00 | 336.50 | 339.00 | 114,321 |
2019-04-01 | 360.00 | 360.00 | 347.50 | 349.75 | 106,483 |
2019-03-29 | 351.50 | 364.00 | 345.50 | 347.50 | 81,371 |