Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-16 | 509.00 | 509.00 | 494.50 | 499.00 | 179,158 |
| 2021-06-15 | 511.00 | 512.00 | 504.00 | 504.00 | 460,784 |
| 2021-06-14 | 504.00 | 510.00 | 504.00 | 505.00 | 100,547 |
| 2021-06-11 | 509.00 | 509.00 | 503.00 | 503.00 | 117,780 |
| 2021-06-10 | 511.00 | 511.00 | 502.00 | 502.00 | 97,243 |
| 2021-06-09 | 509.00 | 509.00 | 506.00 | 506.00 | 113,879 |
| 2021-06-08 | 508.00 | 510.00 | 507.00 | 508.00 | 111,099 |
| 2021-06-07 | 506.00 | 508.00 | 506.00 | 508.00 | 80,438 |
| 2021-06-04 | 501.00 | 506.00 | 501.00 | 505.00 | 50,679 |
| 2021-06-03 | 503.00 | 505.00 | 501.00 | 502.00 | 105,786 |
| 2021-06-02 | 501.00 | 502.00 | 499.00 | 500.00 | 129,221 |
| 2021-06-01 | 492.50 | 499.50 | 492.50 | 497.00 | 121,206 |
| 2021-05-31 | 492.50 | 492.50 | 492.50 | 492.50 | 0 |
| 2021-05-28 | 493.50 | 494.00 | 489.50 | 492.50 | 116,324 |
| 2021-05-27 | 490.50 | 492.50 | 490.50 | 492.50 | 127,494 |
| 2021-05-26 | 489.50 | 493.00 | 488.00 | 488.00 | 391,779 |
| 2021-05-25 | 487.00 | 489.00 | 486.00 | 486.00 | 65,403 |
| 2021-05-24 | 481.50 | 487.00 | 481.50 | 484.50 | 197,407 |
| 2021-05-21 | 482.00 | 486.00 | 481.00 | 481.00 | 339,296 |
| 2021-05-20 | 479.00 | 483.00 | 479.00 | 483.00 | 78,781 |
| 2021-05-19 | 480.00 | 480.50 | 478.00 | 478.00 | 114,793 |
| 2021-05-18 | 487.00 | 487.50 | 480.50 | 481.00 | 105,286 |
| 2021-05-17 | 482.50 | 487.00 | 482.50 | 483.00 | 79,071 |
| 2021-05-14 | 481.00 | 488.00 | 479.00 | 483.00 | 42,941 |
| 2021-05-13 | 482.50 | 482.50 | 474.00 | 479.00 | 72,450 |
| 2021-05-12 | 481.00 | 484.00 | 478.00 | 478.00 | 112,690 |
| 2021-05-11 | 490.50 | 491.00 | 477.50 | 487.00 | 167,943 |
| 2021-05-10 | 499.50 | 499.50 | 492.00 | 496.00 | 116,105 |
| 2021-05-07 | 498.50 | 499.50 | 495.50 | 499.50 | 88,635 |
| 2021-05-06 | 494.50 | 495.00 | 490.50 | 491.00 | 192,686 |
| 2021-05-05 | 497.00 | 497.00 | 491.00 | 492.00 | 238,841 |
| 2021-05-04 | 503.00 | 503.00 | 491.00 | 491.00 | 153,789 |
| 2021-05-03 | 498.00 | 498.00 | 498.00 | 498.00 | 0 |
| 2021-04-30 | 502.00 | 502.00 | 498.00 | 498.00 | 277,866 |
| 2021-04-29 | 506.00 | 506.00 | 500.00 | 502.00 | 164,415 |
| 2021-04-28 | 505.00 | 506.00 | 503.00 | 503.00 | 403,241 |
| 2021-04-27 | 501.00 | 504.00 | 501.00 | 502.00 | 108,664 |
| 2021-04-26 | 497.00 | 505.00 | 496.50 | 505.00 | 69,301 |
| 2021-04-23 | 486.00 | 497.00 | 486.00 | 496.00 | 102,079 |
| 2021-04-22 | 484.00 | 494.00 | 484.00 | 494.00 | 159,542 |
| 2021-04-21 | 489.50 | 490.00 | 481.00 | 481.00 | 45,804 |
| 2021-04-20 | 497.50 | 497.50 | 483.00 | 484.00 | 117,004 |
| 2021-04-19 | 504.00 | 505.00 | 496.00 | 499.00 | 81,680 |
| 2021-04-16 | 496.50 | 503.00 | 496.00 | 502.00 | 246,579 |
| 2021-04-15 | 488.00 | 497.00 | 488.00 | 497.00 | 67,214 |
| 2021-04-14 | 489.00 | 491.50 | 489.00 | 491.50 | 110,587 |
| 2021-04-13 | 483.00 | 489.50 | 482.00 | 489.00 | 153,769 |
| 2021-04-12 | 487.00 | 487.50 | 484.50 | 486.00 | 131,679 |
| 2021-04-09 | 484.50 | 487.00 | 484.00 | 487.00 | 68,382 |
| 2021-04-08 | 480.00 | 486.50 | 480.00 | 485.50 | 124,969 |
| 2021-04-07 | 471.00 | 479.50 | 471.00 | 479.00 | 146,502 |
| 2021-04-06 | 466.00 | 470.50 | 466.00 | 469.00 | 114,317 |
| 2021-04-05 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2021-04-02 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2021-04-01 | 464.00 | 466.00 | 461.50 | 462.00 | 195,778 |
| 2021-03-31 | 462.00 | 462.00 | 455.00 | 462.00 | 159,247 |
| 2021-03-30 | 456.00 | 458.00 | 456.00 | 457.00 | 307,990 |
| 2021-03-29 | 455.00 | 456.00 | 454.00 | 454.00 | 171,611 |
| 2021-03-26 | 458.00 | 458.00 | 454.00 | 454.00 | 532,316 |
| 2021-03-25 | 463.00 | 463.00 | 456.00 | 456.00 | 250,582 |
| 2021-03-24 | 463.00 | 463.00 | 460.00 | 460.00 | 119,696 |
| 2021-03-23 | 464.00 | 466.00 | 461.00 | 462.00 | 88,832 |
| 2021-03-22 | 467.00 | 468.00 | 463.00 | 464.00 | 143,786 |
| 2021-03-19 | 477.00 | 477.00 | 466.00 | 466.00 | 378,785 |
| 2021-03-18 | 473.00 | 479.00 | 472.00 | 472.00 | 100,043 |
| 2021-03-17 | 476.00 | 478.00 | 474.00 | 476.00 | 125,172 |
| 2021-03-16 | 479.00 | 480.00 | 479.00 | 479.00 | 108,717 |
| 2021-03-15 | 475.00 | 477.00 | 475.00 | 475.00 | 107,754 |
| 2021-03-12 | 478.00 | 478.00 | 474.00 | 477.00 | 87,189 |
| 2021-03-11 | 473.00 | 478.00 | 473.00 | 478.00 | 120,542 |
| 2021-03-10 | 461.00 | 474.00 | 461.00 | 474.00 | 277,020 |
| 2021-03-09 | 454.00 | 468.00 | 454.00 | 466.00 | 243,264 |
| 2021-03-08 | 463.00 | 464.00 | 453.00 | 456.00 | 153,973 |
| 2021-03-05 | 462.00 | 465.00 | 459.00 | 460.00 | 80,783 |
| 2021-03-04 | 469.00 | 469.00 | 462.00 | 466.00 | 182,705 |
| 2021-03-03 | 467.00 | 472.00 | 467.00 | 472.00 | 140,287 |
| 2021-03-02 | 468.00 | 468.00 | 466.00 | 467.00 | 109,058 |
| 2021-03-01 | 464.00 | 469.00 | 461.00 | 468.00 | 423,419 |
| 2021-02-26 | 456.00 | 462.00 | 456.00 | 459.00 | 274,092 |
| 2021-02-25 | 458.00 | 464.00 | 458.00 | 463.00 | 149,207 |
| 2021-02-24 | 455.00 | 462.00 | 455.00 | 460.00 | 573,317 |
| 2021-02-23 | 464.00 | 469.00 | 453.00 | 454.00 | 258,793 |
| 2021-02-22 | 470.00 | 470.00 | 464.00 | 464.00 | 146,302 |
| 2021-02-19 | 472.00 | 473.00 | 469.00 | 471.00 | 70,880 |
| 2021-02-18 | 484.00 | 484.00 | 470.00 | 474.00 | 131,035 |
| 2021-02-17 | 488.00 | 488.00 | 482.00 | 484.00 | 106,477 |
| 2021-02-16 | 494.00 | 494.00 | 490.00 | 490.00 | 269,603 |
| 2021-02-15 | 487.00 | 494.00 | 483.00 | 494.00 | 95,163 |
| 2021-02-12 | 480.00 | 483.00 | 478.00 | 481.00 | 232,520 |
| 2021-02-11 | 480.00 | 481.00 | 479.00 | 481.00 | 315,299 |
| 2021-02-10 | 489.00 | 489.00 | 483.00 | 485.00 | 108,893 |
| 2021-02-09 | 488.00 | 488.00 | 485.00 | 488.00 | 128,734 |
| 2021-02-08 | 489.00 | 491.00 | 482.00 | 490.00 | 218,115 |
| 2021-02-05 | 473.00 | 490.00 | 471.00 | 490.00 | 455,699 |
| 2021-02-04 | 470.00 | 473.00 | 469.00 | 472.00 | 373,186 |
| 2021-02-03 | 466.00 | 471.00 | 460.00 | 469.00 | 195,493 |
| 2021-02-02 | 452.00 | 463.00 | 452.00 | 463.00 | 184,154 |
| 2021-02-01 | 449.00 | 454.00 | 448.00 | 451.00 | 763,660 |
| 2021-01-29 | 451.00 | 456.00 | 450.00 | 454.00 | 402,874 |
| 2021-01-28 | 450.00 | 462.00 | 446.00 | 462.00 | 127,647 |
| 2021-01-27 | 468.00 | 468.00 | 456.00 | 456.00 | 82,263 |
| 2021-01-26 | 468.00 | 472.00 | 467.00 | 468.00 | 244,244 |
| 2021-01-25 | 466.00 | 468.00 | 462.00 | 464.00 | 116,322 |
| 2021-01-22 | 480.00 | 480.00 | 465.00 | 465.00 | 214,470 |
| 2021-01-21 | 477.00 | 480.00 | 477.00 | 477.00 | 185,408 |
| 2021-01-20 | 469.00 | 478.00 | 469.00 | 478.00 | 200,237 |
| 2021-01-19 | 473.00 | 473.00 | 469.00 | 471.00 | 76,153 |
| 2021-01-18 | 470.00 | 470.00 | 466.00 | 467.00 | 178,412 |
| 2021-01-15 | 472.00 | 472.00 | 467.00 | 468.00 | 119,205 |
| 2021-01-14 | 475.00 | 475.00 | 469.00 | 471.00 | 97,359 |
| 2021-01-13 | 478.00 | 478.00 | 470.00 | 471.00 | 352,497 |
| 2021-01-12 | 482.00 | 482.00 | 475.00 | 475.00 | 180,954 |
| 2021-01-11 | 492.00 | 492.00 | 479.00 | 481.00 | 144,636 |
| 2021-01-08 | 491.00 | 491.00 | 487.00 | 488.00 | 128,981 |
| 2021-01-07 | 487.00 | 487.00 | 486.00 | 487.00 | 148,652 |
| 2021-01-06 | 490.00 | 491.00 | 484.00 | 486.00 | 170,556 |
| 2021-01-05 | 482.00 | 491.00 | 482.00 | 485.00 | 269,905 |
| 2021-01-04 | 482.00 | 489.00 | 476.00 | 485.00 | 169,377 |
| 2021-01-01 | 481.00 | 481.00 | 481.00 | 481.00 | 0 |
| 2020-12-31 | 476.00 | 481.00 | 474.00 | 481.00 | 29,005 |
| 2020-12-30 | 482.00 | 482.00 | 477.00 | 480.00 | 145,146 |
| 2020-12-29 | 470.00 | 481.00 | 470.00 | 479.00 | 245,624 |
| 2020-12-28 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2020-12-25 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2020-12-24 | 458.00 | 465.00 | 458.00 | 465.00 | 65,393 |
| 2020-12-23 | 453.00 | 456.00 | 453.00 | 455.00 | 333,290 |
| 2020-12-22 | 454.00 | 456.00 | 454.00 | 455.00 | 110,215 |
| 2020-12-21 | 470.00 | 473.00 | 452.00 | 452.00 | 186,167 |
| 2020-12-18 | 476.00 | 478.00 | 470.00 | 470.00 | 230,729 |
| 2020-12-17 | 476.00 | 476.00 | 472.00 | 473.00 | 289,091 |
| 2020-12-16 | 475.00 | 475.00 | 472.00 | 475.00 | 239,688 |
| 2020-12-15 | 469.00 | 474.00 | 469.00 | 472.00 | 138,204 |
| 2020-12-14 | 471.00 | 472.00 | 465.00 | 470.00 | 147,474 |
| 2020-12-11 | 468.00 | 471.00 | 467.00 | 468.00 | 186,334 |
| 2020-12-10 | 470.00 | 475.00 | 469.00 | 469.00 | 214,778 |
| 2020-12-09 | 476.00 | 476.00 | 467.00 | 467.00 | 125,932 |
| 2020-12-08 | 476.00 | 477.00 | 474.00 | 475.00 | 263,525 |
| 2020-12-07 | 481.00 | 481.00 | 473.00 | 476.00 | 596,345 |
| 2020-12-04 | 479.00 | 483.00 | 476.00 | 480.00 | 546,173 |
| 2020-12-03 | 475.00 | 486.00 | 472.00 | 486.00 | 500,286 |
| 2020-12-02 | 466.00 | 476.00 | 466.00 | 476.00 | 1,176,195 |
| 2020-12-01 | 462.00 | 470.00 | 460.00 | 470.00 | 388,682 |
| 2020-11-30 | 448.00 | 460.00 | 448.00 | 459.00 | 121,916 |
| 2020-11-27 | 453.00 | 453.00 | 439.00 | 450.00 | 549,964 |
| 2020-11-26 | 448.00 | 450.00 | 444.00 | 446.00 | 178,955 |
| 2020-11-25 | 453.00 | 453.00 | 448.00 | 450.00 | 314,662 |
| 2020-11-24 | 453.00 | 453.00 | 446.00 | 450.00 | 316,402 |
| 2020-11-23 | 449.00 | 450.00 | 446.00 | 450.00 | 138,999 |
| 2020-11-20 | 450.00 | 454.00 | 445.00 | 448.00 | 177,715 |
| 2020-11-19 | 442.00 | 450.00 | 442.00 | 447.00 | 362,610 |
| 2020-11-18 | 439.00 | 446.00 | 438.00 | 446.00 | 147,458 |
| 2020-11-17 | 445.00 | 445.00 | 434.00 | 438.00 | 275,639 |
| 2020-11-16 | 439.00 | 445.00 | 434.00 | 445.00 | 291,205 |
| 2020-11-13 | 433.00 | 439.00 | 432.00 | 435.00 | 134,564 |
| 2020-11-12 | 431.00 | 440.00 | 427.00 | 437.00 | 305,431 |
| 2020-11-11 | 432.00 | 437.00 | 431.00 | 435.00 | 214,919 |
| 2020-11-10 | 438.00 | 438.00 | 430.00 | 433.00 | 301,301 |
| 2020-11-09 | 421.00 | 439.00 | 420.00 | 431.00 | 363,795 |
| 2020-11-06 | 413.00 | 420.00 | 413.00 | 415.00 | 103,300 |
| 2020-11-05 | 406.00 | 414.00 | 402.00 | 414.00 | 262,925 |
| 2020-11-04 | 393.00 | 407.00 | 388.00 | 402.00 | 94,686 |
| 2020-11-03 | 387.00 | 400.00 | 387.00 | 400.00 | 74,531 |
| 2020-11-02 | 381.00 | 387.00 | 375.00 | 387.00 | 120,390 |
| 2020-10-30 | 380.00 | 383.00 | 378.00 | 381.00 | 117,431 |
| 2020-10-29 | 393.00 | 393.00 | 378.00 | 385.00 | 298,207 |
| 2020-10-28 | 417.00 | 417.00 | 393.00 | 395.00 | 88,182 |
| 2020-10-27 | 420.00 | 421.00 | 417.00 | 417.00 | 283,071 |
| 2020-10-26 | 425.00 | 428.00 | 421.00 | 423.00 | 57,674 |
| 2020-10-23 | 426.00 | 432.00 | 426.00 | 428.00 | 91,372 |
| 2020-10-22 | 427.00 | 432.00 | 425.00 | 430.00 | 100,231 |
| 2020-10-21 | 434.00 | 437.00 | 426.00 | 426.00 | 90,183 |
| 2020-10-20 | 437.00 | 439.00 | 434.00 | 434.00 | 99,976 |
| 2020-10-16 | 435.00 | 440.00 | 430.00 | 439.00 | 91,789 |
| 2020-10-15 | 430.00 | 435.00 | 428.00 | 435.00 | 148,588 |
| 2020-10-14 | 435.00 | 438.00 | 433.00 | 437.00 | 55,192 |
| 2020-10-13 | 441.00 | 444.00 | 433.00 | 433.00 | 122,524 |
| 2020-10-12 | 438.00 | 446.00 | 437.00 | 444.00 | 149,554 |
| 2020-10-09 | 430.00 | 438.00 | 430.00 | 437.00 | 151,242 |
| 2020-10-08 | 430.00 | 436.00 | 430.00 | 434.00 | 636,063 |
| 2020-10-07 | 427.00 | 429.00 | 423.00 | 429.00 | 106,687 |
| 2020-10-06 | 423.00 | 428.00 | 419.00 | 428.00 | 177,575 |
| 2020-10-05 | 409.00 | 422.00 | 408.00 | 415.00 | 78,250 |
| 2020-10-02 | 404.00 | 410.00 | 403.00 | 410.00 | 128,810 |
| 2020-10-01 | 401.00 | 408.00 | 401.00 | 407.00 | 260,967 |
| 2020-09-30 | 394.00 | 402.00 | 394.00 | 401.00 | 228,356 |
| 2020-09-29 | 404.00 | 404.00 | 397.00 | 397.00 | 172,017 |
| 2020-09-28 | 393.00 | 404.00 | 393.00 | 403.00 | 125,728 |
| 2020-09-25 | 391.00 | 396.00 | 385.00 | 396.00 | 43,892 |
| 2020-09-24 | 387.00 | 395.00 | 385.00 | 385.00 | 126,559 |
| 2020-09-23 | 405.00 | 408.00 | 392.00 | 392.00 | 96,714 |
| 2020-09-22 | 399.00 | 403.00 | 397.00 | 397.00 | 176,024 |
| 2020-09-21 | 415.00 | 418.00 | 395.00 | 398.00 | 176,120 |
| 2020-09-18 | 416.00 | 422.00 | 413.00 | 422.00 | 3,100,484 |
| 2020-09-17 | 412.00 | 414.00 | 411.00 | 413.00 | 86,027 |
| 2020-09-16 | 411.00 | 412.00 | 408.00 | 408.00 | 71,512 |
| 2020-09-15 | 409.00 | 411.00 | 406.00 | 408.00 | 77,872 |
| 2020-09-14 | 404.00 | 410.00 | 404.00 | 406.00 | 233,629 |
| 2020-09-11 | 403.00 | 408.00 | 402.00 | 402.00 | 41,743 |
| 2020-09-10 | 395.00 | 407.00 | 395.00 | 399.00 | 71,825 |
| 2020-09-09 | 394.00 | 400.00 | 389.00 | 399.00 | 59,300 |
| 2020-09-08 | 399.00 | 399.00 | 389.00 | 392.50 | 133,308 |
| 2020-09-07 | 393.00 | 397.00 | 391.00 | 395.00 | 112,530 |
| 2020-09-04 | 396.00 | 400.00 | 390.00 | 391.50 | 53,123 |
| 2020-09-03 | 403.00 | 404.00 | 401.00 | 403.00 | 93,224 |
| 2020-09-02 | 400.00 | 403.00 | 397.00 | 402.50 | 162,480 |
| 2020-09-01 | 399.00 | 402.00 | 397.00 | 400.50 | 85,607 |
| 2020-08-28 | 398.00 | 404.00 | 396.00 | 397.00 | 70,222 |
| 2020-08-27 | 402.00 | 405.00 | 398.00 | 399.50 | 220,687 |
| 2020-08-26 | 397.00 | 401.00 | 397.00 | 401.00 | 132,676 |
| 2020-08-25 | 397.00 | 399.00 | 396.00 | 398.00 | 99,476 |
| 2020-08-24 | 395.00 | 398.00 | 395.00 | 397.00 | 82,223 |
| 2020-08-21 | 393.00 | 393.00 | 389.00 | 392.00 | 22,502 |
| 2020-08-20 | 391.00 | 393.00 | 390.00 | 391.00 | 79,912 |
| 2020-08-19 | 394.00 | 394.00 | 394.00 | 393.00 | 76,810 |
| 2020-08-18 | 383.00 | 394.00 | 383.00 | 392.50 | 112,485 |
| 2020-08-17 | 387.00 | 392.00 | 387.00 | 389.50 | 212,664 |
| 2020-08-14 | 384.00 | 384.00 | 380.00 | 382.50 | 47,390 |
| 2020-08-13 | 387.00 | 391.00 | 384.00 | 386.00 | 129,852 |
| 2020-08-12 | 390.00 | 390.00 | 388.00 | 389.50 | 121,354 |
| 2020-08-11 | 384.00 | 389.00 | 384.00 | 388.50 | 104,415 |
| 2020-08-10 | 380.00 | 380.00 | 377.00 | 379.00 | 34,732 |
| 2020-08-07 | 379.00 | 379.00 | 378.00 | 377.00 | 38,770 |
| 2020-08-06 | 380.00 | 380.00 | 377.00 | 378.50 | 52,957 |
| 2020-08-05 | 379.00 | 380.00 | 379.00 | 378.50 | 59,062 |
| 2020-08-04 | 371.00 | 378.00 | 371.00 | 376.00 | 194,220 |
| 2020-08-03 | 362.00 | 374.00 | 362.00 | 372.00 | 117,354 |
| 2020-07-31 | 364.00 | 367.00 | 360.00 | 364.00 | 212,153 |
| 2020-07-30 | 369.00 | 369.00 | 364.00 | 372.00 | 114,645 |
| 2020-07-29 | 368.00 | 373.00 | 368.00 | 372.00 | 133,523 |
| 2020-07-28 | 368.00 | 374.00 | 367.00 | 370.00 | 214,874 |
| 2020-07-27 | 368.00 | 373.00 | 368.00 | 371.50 | 133,105 |
| 2020-07-24 | 369.00 | 372.00 | 369.00 | 370.50 | 174,954 |
| 2020-07-23 | 373.00 | 374.00 | 370.00 | 373.00 | 106,135 |
| 2020-07-22 | 371.00 | 374.00 | 369.00 | 373.00 | 48,338 |
| 2020-07-21 | 365.00 | 375.00 | 365.00 | 370.50 | 80,132 |
| 2020-07-20 | 365.00 | 365.00 | 364.00 | 365.50 | 20,672 |
| 2020-07-17 | 366.00 | 367.00 | 363.00 | 365.50 | 254,964 |
| 2020-07-16 | 369.00 | 369.00 | 363.00 | 365.50 | 32,684 |
| 2020-07-15 | 366.00 | 369.00 | 366.00 | 368.50 | 41,081 |
| 2020-07-14 | 363.00 | 364.00 | 360.00 | 362.00 | 77,062 |
| 2020-07-13 | 363.00 | 365.00 | 362.00 | 364.00 | 209,172 |
| 2020-07-10 | 361.00 | 362.00 | 357.00 | 359.50 | 138,406 |
| 2020-07-09 | 365.00 | 365.00 | 359.00 | 359.50 | 31,847 |
| 2020-07-08 | 362.00 | 364.00 | 361.00 | 364.00 | 91,358 |
| 2020-07-07 | 363.00 | 364.00 | 356.00 | 363.50 | 112,542 |
| 2020-07-06 | 357.00 | 365.00 | 357.00 | 362.00 | 124,460 |
| 2020-07-03 | 346.00 | 350.00 | 345.00 | 349.00 | 154,045 |
| 2020-07-02 | 344.00 | 346.00 | 344.00 | 344.50 | 207,952 |
| 2020-07-01 | 338.00 | 340.00 | 338.00 | 336.50 | 75,967 |
| 2020-06-30 | 336.00 | 337.00 | 336.00 | 339.00 | 266,325 |
| 2020-06-29 | 337.00 | 337.00 | 337.00 | 336.50 | 222,834 |
| 2020-06-26 | 338.00 | 341.00 | 334.00 | 337.50 | 60,097 |
| 2020-06-25 | 334.00 | 336.00 | 334.00 | 343.00 | 73,782 |
| 2020-06-24 | 339.00 | 340.00 | 339.00 | 345.50 | 146,650 |
| 2020-06-23 | 340.00 | 347.00 | 340.00 | 345.50 | 249,541 |
| 2020-06-22 | 341.00 | 343.00 | 339.00 | 340.00 | 179,211 |
| 2020-06-19 | 333.00 | 341.00 | 333.00 | 338.50 | 289,685 |
| 2020-06-18 | 335.00 | 338.00 | 335.00 | 336.00 | 110,676 |
| 2020-06-17 | 336.00 | 336.00 | 335.00 | 335.50 | 136,363 |
| 2020-06-16 | 330.00 | 339.00 | 330.00 | 335.50 | 85,271 |
| 2020-06-15 | 325.00 | 325.00 | 321.00 | 323.50 | 35,927 |
| 2020-06-12 | 329.00 | 331.00 | 323.00 | 327.00 | 82,826 |
| 2020-06-11 | 332.00 | 337.00 | 330.00 | 333.50 | 153,082 |
| 2020-06-10 | 341.00 | 342.00 | 340.00 | 341.50 | 175,102 |
| 2020-06-09 | 341.00 | 342.00 | 340.00 | 341.50 | 278,373 |
| 2020-06-08 | 341.00 | 348.00 | 341.00 | 345.50 | 293,283 |
| 2020-06-05 | 347.00 | 348.00 | 346.00 | 347.00 | 195,107 |
| 2020-06-04 | 342.00 | 346.00 | 336.00 | 342.00 | 256,481 |
| 2020-06-03 | 344.00 | 345.00 | 341.00 | 343.50 | 85,275 |
| 2020-06-02 | 340.00 | 344.00 | 336.00 | 340.50 | 116,529 |
| 2020-05-29 | 335.00 | 337.00 | 333.00 | 336.50 | 108,668 |
| 2020-05-28 | 337.00 | 337.00 | 332.00 | 336.50 | 100,478 |
| 2020-05-27 | 330.00 | 332.00 | 330.00 | 327.50 | 410,719 |
| 2020-05-26 | 316.00 | 327.00 | 316.00 | 327.50 | 283,769 |
| 2020-05-22 | 309.00 | 313.00 | 309.00 | 313.00 | 47,890 |
| 2020-05-21 | 315.00 | 315.00 | 310.00 | 313.00 | 199,546 |
| 2020-05-20 | 307.00 | 315.00 | 306.00 | 312.00 | 302,144 |
| 2020-05-19 | 315.00 | 315.00 | 307.00 | 312.00 | 191,718 |
| 2020-05-18 | 306.00 | 312.00 | 306.00 | 311.00 | 112,632 |
| 2020-05-15 | 304.00 | 305.00 | 298.00 | 302.50 | 422,645 |
| 2020-05-14 | 305.00 | 309.00 | 294.00 | 299.00 | 359,157 |
| 2020-05-13 | 307.00 | 314.00 | 306.00 | 308.00 | 400,159 |
| 2020-05-12 | 307.00 | 317.00 | 307.00 | 310.00 | 167,527 |
| 2020-05-11 | 304.00 | 310.00 | 304.00 | 308.50 | 385,944 |
| 2020-05-07 | 300.00 | 307.00 | 300.00 | 303.00 | 341,727 |
| 2020-05-06 | 305.00 | 305.00 | 305.00 | 301.50 | 181,178 |
| 2020-05-05 | 302.00 | 302.00 | 300.00 | 301.50 | 332,802 |
| 2020-05-04 | 299.00 | 300.00 | 295.00 | 298.00 | 375,208 |
| 2020-05-01 | 307.00 | 307.00 | 301.00 | 303.50 | 484,089 |
| 2020-04-30 | 310.00 | 310.00 | 310.00 | 313.00 | 482,962 |
| 2020-04-29 | 308.00 | 314.00 | 308.00 | 313.00 | 224,436 |
| 2020-04-28 | 299.00 | 305.00 | 299.00 | 302.00 | 114,150 |
| 2020-04-27 | 300.00 | 302.00 | 300.00 | 302.00 | 225,674 |
| 2020-04-24 | 300.00 | 300.00 | 300.00 | 298.50 | 84,519 |
| 2020-04-23 | 299.00 | 299.00 | 298.00 | 300.00 | 54,809 |
| 2020-04-22 | 292.00 | 294.00 | 289.00 | 294.50 | 183,997 |
| 2020-04-21 | 293.00 | 295.00 | 293.00 | 294.50 | 305,262 |
| 2020-04-20 | 304.00 | 305.00 | 296.00 | 299.50 | 197,045 |
| 2020-04-17 | 296.00 | 296.00 | 295.00 | 297.00 | 186,040 |
| 2020-04-16 | 290.00 | 298.00 | 289.00 | 292.50 | 81,001 |
| 2020-04-15 | 293.00 | 293.00 | 287.00 | 290.50 | 155,068 |
| 2020-04-14 | 301.00 | 301.00 | 301.00 | 301.00 | 215,675 |
| 2020-04-10 | 295.00 | 301.00 | 295.00 | 301.00 | 0 |
| 2020-04-09 | 295.00 | 302.00 | 295.00 | 301.00 | 110,992 |
| 2020-04-08 | 285.00 | 294.00 | 284.00 | 292.00 | 129,535 |
| 2020-04-07 | 270.00 | 290.00 | 270.00 | 264.00 | 250,158 |
| 2020-04-06 | 253.00 | 262.00 | 253.00 | 249.50 | 178,861 |
| 2020-04-03 | 246.00 | 246.00 | 246.00 | 246.00 | 36,158 |
| 2020-04-03 | 246.00 | 253.00 | 246.00 | 249.50 | 226,081 |
| 2020-04-02 | 242.00 | 250.00 | 242.00 | 246.00 | 340,323 |
| 2020-04-02 | 242.00 | 250.00 | 242.00 | 247.00 | 180,880 |
| 2020-04-01 | 242.00 | 249.00 | 242.00 | 244.00 | 504,409 |
| 2020-04-01 | 242.00 | 249.00 | 242.00 | 255.00 | 467,609 |
| 2020-03-31 | 252.00 | 254.00 | 252.00 | 250.50 | 262,233 |
| 2020-03-30 | 249.00 | 249.00 | 249.00 | 248.50 | 43,742 |
| 2020-03-27 | 250.00 | 251.00 | 247.00 | 259.50 | 166,566 |
| 2020-03-26 | 243.00 | 249.00 | 243.00 | 253.00 | 58,048 |
| 2020-03-25 | 255.00 | 256.00 | 250.00 | 243.50 | 174,338 |
| 2020-03-24 | 232.00 | 240.00 | 232.00 | 227.00 | 49,515 |
| 2020-03-23 | 219.00 | 223.00 | 210.00 | 234.00 | 213,426 |
| 2020-03-20 | 229.00 | 237.00 | 229.00 | 222.50 | 71,680 |
| 2020-03-19 | 229.00 | 229.00 | 214.00 | 228.00 | 225,665 |
| 2020-03-18 | 233.00 | 233.00 | 232.00 | 247.50 | 138,867 |
| 2020-03-17 | 263.00 | 263.00 | 239.00 | 257.50 | 167,239 |
| 2020-03-16 | 270.00 | 270.00 | 250.00 | 282.00 | 312,021 |
| 2020-03-13 | 287.00 | 300.00 | 282.00 | 274.50 | 93,762 |
| 2020-03-12 | 305.00 | 305.00 | 285.00 | 309.00 | 76,964 |
| 2020-03-11 | 322.00 | 322.00 | 315.00 | 317.50 | 43,944 |
| 2020-03-10 | 322.00 | 324.00 | 322.00 | 318.50 | 189,003 |
| 2020-03-09 | 331.00 | 331.00 | 315.00 | 340.50 | 243,939 |
| 2020-03-06 | 347.00 | 347.00 | 329.00 | 340.50 | 777,068 |
| 2020-03-05 | 367.00 | 367.00 | 351.00 | 363.00 | 433,364 |
| 2020-03-04 | 365.00 | 367.00 | 363.00 | 364.50 | 316,952 |
| 2020-03-03 | 366.00 | 368.00 | 364.00 | 357.00 | 80,159 |
| 2020-02-28 | 352.00 | 352.00 | 345.00 | 361.50 | 554,473 |
| 2020-02-27 | 365.00 | 365.00 | 358.00 | 372.00 | 281,161 |
| 2020-02-26 | 376.00 | 376.00 | 363.00 | 377.50 | 289,332 |
| 2020-02-25 | 389.00 | 389.00 | 379.00 | 388.00 | 136,482 |
| 2020-02-24 | 399.00 | 399.00 | 386.00 | 403.00 | 306,514 |
| 2020-02-21 | 404.00 | 405.00 | 403.00 | 403.00 | 51,326 |
| 2020-02-20 | 403.00 | 405.00 | 402.00 | 405.00 | 126,109 |
| 2020-02-19 | 397.00 | 402.00 | 397.00 | 402.00 | 169,025 |
| 2020-02-18 | 396.00 | 401.00 | 396.00 | 398.00 | 112,532 |
| 2020-02-17 | 396.00 | 397.00 | 396.00 | 399.00 | 172,338 |
| 2020-02-14 | 398.00 | 398.00 | 396.00 | 396.50 | 163,975 |
| 2020-02-13 | 395.00 | 396.00 | 394.00 | 395.00 | 75,882 |
| 2020-02-12 | 396.00 | 398.00 | 396.00 | 397.50 | 104,505 |
| 2020-02-11 | 395.00 | 398.00 | 394.00 | 396.00 | 140,013 |
| 2020-02-10 | 401.00 | 401.00 | 393.00 | 394.50 | 149,767 |
| 2020-02-07 | 396.00 | 397.00 | 395.00 | 397.00 | 338,402 |
| 2020-02-06 | 397.00 | 401.00 | 395.00 | 398.00 | 137,191 |
| 2020-02-05 | 392.00 | 397.00 | 392.00 | 394.50 | 119,475 |
| 2020-02-04 | 387.00 | 391.00 | 384.00 | 389.00 | 74,699 |
| 2020-01-31 | 382.00 | 382.00 | 381.00 | 384.50 | 67,981 |
| 2020-01-30 | 388.00 | 388.00 | 381.00 | 384.50 | 98,719 |
| 2020-01-29 | 384.00 | 388.00 | 384.00 | 386.00 | 253,958 |
| 2020-01-28 | 385.00 | 385.00 | 383.00 | 385.00 | 202,326 |
| 2020-01-27 | 388.00 | 388.00 | 384.00 | 386.00 | 107,192 |
| 2020-01-24 | 398.00 | 398.00 | 392.00 | 393.50 | 223,295 |
| 2020-01-23 | 391.00 | 391.00 | 390.00 | 390.50 | 449,795 |
| 2020-01-22 | 396.00 | 396.00 | 393.00 | 394.00 | 123,683 |
| 2020-01-21 | 393.00 | 397.00 | 391.00 | 395.50 | 163,746 |
| 2020-01-20 | 398.00 | 398.00 | 392.00 | 395.50 | 100,046 |
| 2020-01-17 | 393.00 | 398.00 | 390.00 | 396.50 | 266,753 |
| 2020-01-16 | 393.00 | 393.00 | 387.00 | 390.00 | 92,291 |
| 2020-01-15 | 387.00 | 388.00 | 387.00 | 389.00 | 129,339 |
| 2020-01-14 | 386.00 | 388.00 | 385.00 | 386.50 | 213,977 |
| 2020-01-13 | 384.00 | 388.00 | 384.00 | 387.50 | 216,182 |
| 2020-01-10 | 382.00 | 384.00 | 382.00 | 384.00 | 124,300 |
| 2020-01-09 | 381.00 | 383.00 | 381.00 | 382.00 | 200,789 |
| 2020-01-08 | 379.00 | 380.00 | 379.00 | 380.00 | 72,092 |
| 2020-01-07 | 384.00 | 384.00 | 378.00 | 380.50 | 32,700 |
| 2020-01-06 | 384.00 | 384.00 | 379.00 | 379.50 | 108,303 |
| 2020-01-03 | 384.00 | 385.00 | 382.00 | 383.50 | 51,966 |
| 2020-01-02 | 385.00 | 385.00 | 384.00 | 385.50 | 89,396 |
| 2020-01-01 | 384.00 | 384.00 | 382.00 | 382.00 | 0 |
| 2019-12-31 | 384.00 | 384.00 | 380.00 | 382.00 | 5,400 |
| 2019-12-30 | 380.00 | 386.00 | 380.00 | 383.00 | 115,165 |
| 2019-12-27 | 380.00 | 381.00 | 380.00 | 382.50 | 74,513 |
| 2019-12-25 | 382.00 | 383.00 | 382.00 | 383.00 | 0 |
| 2019-12-24 | 382.00 | 382.00 | 382.00 | 383.00 | 16,298 |
| 2019-12-23 | 380.00 | 386.00 | 380.00 | 383.00 | 90,246 |
| 2019-12-20 | 385.00 | 385.00 | 376.00 | 381.50 | 135,351 |
| 2019-12-19 | 382.00 | 383.00 | 379.00 | 379.50 | 137,721 |
| 2019-12-18 | 377.00 | 384.00 | 375.00 | 382.00 | 265,700 |
| 2019-12-17 | 373.00 | 377.00 | 373.00 | 374.00 | 69,803 |
| 2019-12-16 | 372.00 | 372.00 | 370.00 | 372.00 | 300,919 |
| 2019-12-13 | 370.00 | 372.00 | 367.00 | 369.50 | 49,741 |
| 2019-12-12 | 363.00 | 371.00 | 363.00 | 369.50 | 46,517 |
| 2019-12-11 | 364.00 | 370.00 | 363.00 | 369.50 | 237,416 |
| 2019-12-10 | 371.00 | 371.00 | 365.00 | 367.00 | 250,656 |
| 2019-12-09 | 367.00 | 370.00 | 367.00 | 368.50 | 93,240 |
| 2019-12-06 | 370.00 | 370.00 | 365.00 | 365.00 | 82,912 |
| 2019-12-05 | 363.00 | 363.00 | 363.00 | 365.50 | 19,165 |
| 2019-12-04 | 365.00 | 365.00 | 363.00 | 365.50 | 70,771 |
| 2019-12-03 | 366.00 | 366.00 | 361.00 | 363.00 | 117,045 |
| 2019-12-02 | 367.00 | 368.00 | 367.00 | 367.50 | 158,557 |
| 2019-11-29 | 368.00 | 368.00 | 365.00 | 367.00 | 43,887 |
| 2019-11-28 | 366.00 | 366.00 | 365.00 | 366.50 | 165,004 |
| 2019-11-27 | 364.00 | 367.00 | 364.00 | 367.00 | 327,158 |
| 2019-11-26 | 364.00 | 367.00 | 364.00 | 366.50 | 144,061 |
| 2019-11-25 | 359.00 | 362.00 | 359.00 | 361.00 | 174,096 |
| 2019-11-22 | 358.00 | 361.00 | 358.00 | 360.00 | 91,190 |
| 2019-11-21 | 356.00 | 358.00 | 355.00 | 356.50 | 1,064,245 |
| 2019-11-20 | 358.00 | 358.00 | 357.00 | 358.00 | 163,949 |
| 2019-11-19 | 360.00 | 361.00 | 359.00 | 360.00 | 247,092 |
| 2019-11-18 | 356.00 | 358.00 | 356.00 | 357.50 | 210,286 |
| 2019-11-15 | 356.00 | 360.00 | 356.00 | 358.00 | 209,534 |
| 2019-11-14 | 356.00 | 359.00 | 356.00 | 359.00 | 170,935 |
| 2019-11-13 | 359.00 | 359.00 | 357.00 | 359.00 | 215,471 |
| 2019-11-12 | 360.00 | 362.00 | 359.00 | 361.50 | 511,131 |
| 2019-11-11 | 361.00 | 363.00 | 359.00 | 360.50 | 86,380 |
| 2019-11-08 | 362.00 | 364.00 | 361.00 | 362.50 | 85,053 |
| 2019-11-07 | 364.00 | 365.00 | 363.00 | 364.00 | 71,652 |
| 2019-11-06 | 366.00 | 366.00 | 360.00 | 361.50 | 73,663 |
| 2019-11-05 | 361.00 | 365.00 | 361.00 | 364.50 | 174,957 |
| 2019-11-04 | 358.00 | 361.00 | 358.00 | 360.00 | 227,290 |
| 2019-11-01 | 353.00 | 353.00 | 353.00 | 353.00 | 0 |
| 2019-10-31 | 353.00 | 353.00 | 352.00 | 353.00 | 29,166 |
| 2019-10-30 | 352.00 | 353.00 | 352.00 | 354.00 | 115,559 |
| 2019-10-29 | 355.00 | 355.00 | 353.00 | 354.50 | 31,375 |
| 2019-10-28 | 358.00 | 358.00 | 354.00 | 354.50 | 55,064 |
| 2019-10-25 | 353.00 | 358.00 | 353.00 | 354.50 | 23,562 |
| 2019-10-24 | 358.00 | 358.00 | 353.00 | 353.50 | 239,793 |
| 2019-10-23 | 352.00 | 352.00 | 350.00 | 352.50 | 44,961 |
| 2019-10-22 | 351.00 | 353.00 | 351.00 | 354.00 | 36,541 |
| 2019-10-21 | 355.00 | 356.00 | 353.00 | 354.50 | 64,703 |
| 2019-10-18 | 351.00 | 354.00 | 351.00 | 354.00 | 21,590 |
| 2019-10-17 | 355.00 | 355.00 | 354.00 | 356.50 | 82,726 |
| 2019-10-16 | 356.00 | 356.00 | 351.00 | 352.50 | 291,528 |
| 2019-10-15 | 354.00 | 355.00 | 352.00 | 354.50 | 224,876 |
| 2019-10-14 | 360.00 | 360.00 | 356.00 | 355.50 | 308,298 |
| 2019-10-11 | 359.00 | 360.00 | 355.00 | 357.00 | 121,899 |
| 2019-10-10 | 355.00 | 359.00 | 355.00 | 356.00 | 154,760 |
| 2019-10-09 | 354.00 | 357.00 | 354.00 | 356.00 | 228,385 |
| 2019-10-08 | 350.00 | 356.00 | 350.00 | 354.50 | 132,029 |
| 2019-10-07 | 356.00 | 356.00 | 356.00 | 354.00 | 33,833 |
| 2019-10-04 | 350.00 | 354.00 | 350.00 | 352.50 | 164,053 |
| 2019-10-03 | 350.00 | 350.00 | 346.00 | 348.00 | 95,804 |
| 2019-10-02 | 355.00 | 355.00 | 350.00 | 351.50 | 96,077 |
| 2019-10-01 | 362.00 | 362.00 | 359.00 | 360.00 | 144,161 |
| 2019-09-30 | 361.00 | 361.00 | 358.00 | 359.50 | 145,755 |
| 2019-09-27 | 353.00 | 360.00 | 353.00 | 359.50 | 273,184 |
| 2019-09-26 | 355.00 | 360.00 | 355.00 | 358.50 | 96,697 |
| 2019-09-25 | 355.00 | 355.00 | 351.00 | 356.00 | 318,651 |
| 2019-09-24 | 358.00 | 360.00 | 355.00 | 357.50 | 155,460 |
| 2019-09-23 | 358.00 | 359.00 | 357.00 | 359.00 | 157,008 |
| 2019-09-20 | 360.00 | 363.00 | 359.00 | 361.00 | 247,982 |
| 2019-09-19 | 362.00 | 364.00 | 359.00 | 361.50 | 88,273 |
| 2019-09-18 | 362.00 | 362.00 | 358.00 | 360.00 | 547,470 |
| 2019-09-17 | 359.00 | 360.00 | 356.00 | 358.50 | 641,591 |
| 2019-09-16 | 360.00 | 363.00 | 359.00 | 360.50 | 55,033 |
| 2019-09-13 | 365.00 | 365.00 | 361.00 | 362.50 | 210,534 |
| 2019-09-12 | 363.00 | 365.00 | 360.00 | 361.50 | 374,311 |
| 2019-09-11 | 365.00 | 365.00 | 361.00 | 362.00 | 288,099 |
| 2019-09-10 | 362.00 | 362.00 | 359.00 | 361.00 | 69,210 |
| 2019-09-09 | 366.00 | 366.00 | 362.00 | 363.50 | 170,996 |
| 2019-09-06 | 365.00 | 367.00 | 362.00 | 365.50 | 157,313 |
| 2019-09-05 | 366.00 | 367.00 | 362.00 | 365.00 | 110,404 |
| 2019-09-04 | 366.00 | 366.00 | 364.00 | 364.50 | 122,884 |
| 2019-09-03 | 367.00 | 367.00 | 361.00 | 362.50 | 446,219 |
| 2019-09-02 | 362.00 | 365.00 | 362.00 | 363.00 | 177,484 |
| 2019-08-30 | 364.00 | 364.00 | 364.00 | 361.50 | 126,195 |
| 2019-08-29 | 361.00 | 363.00 | 360.00 | 359.00 | 102,419 |
| 2019-08-28 | 360.00 | 360.00 | 357.00 | 359.00 | 183,108 |
| 2019-08-27 | 364.00 | 366.00 | 359.00 | 360.50 | 54,844 |
| 2019-08-23 | 366.00 | 366.00 | 366.00 | 363.50 | 229,845 |
| 2019-08-22 | 364.00 | 367.00 | 363.00 | 363.50 | 124,871 |
| 2019-08-21 | 366.00 | 369.00 | 366.00 | 367.50 | 75,659 |
| 2019-08-20 | 366.00 | 383.00 | 362.00 | 363.50 | 222,604 |
| 2019-08-19 | 363.00 | 365.00 | 363.00 | 364.00 | 107,561 |
| 2019-08-16 | 353.00 | 358.00 | 353.00 | 357.50 | 226,817 |
| 2019-08-15 | 360.00 | 360.00 | 346.00 | 353.00 | 678,708 |
| 2019-08-14 | 378.00 | 378.00 | 362.00 | 363.50 | 498,362 |
| 2019-08-13 | 373.00 | 376.00 | 371.00 | 374.50 | 556,658 |
| 2019-08-12 | 377.00 | 377.00 | 372.00 | 374.00 | 153,567 |
| 2019-08-09 | 373.00 | 377.00 | 373.00 | 374.00 | 173,184 |
| 2019-08-08 | 372.00 | 376.00 | 372.00 | 374.00 | 285,981 |
| 2019-08-07 | 368.00 | 373.00 | 368.00 | 368.50 | 111,667 |
| 2019-08-06 | 366.00 | 368.00 | 366.00 | 367.00 | 277,084 |
| 2019-08-05 | 363.00 | 365.00 | 363.00 | 366.00 | 358,598 |
| 2019-08-02 | 369.00 | 374.00 | 368.00 | 373.50 | 208,582 |
| 2019-08-01 | 371.00 | 379.00 | 371.00 | 377.00 | 125,728 |
| 2019-07-31 | 374.00 | 376.00 | 374.00 | 374.50 | 216,852 |
| 2019-07-30 | 372.00 | 376.00 | 372.00 | 374.00 | 231,724 |
| 2019-07-29 | 377.00 | 378.00 | 374.00 | 376.50 | 274,017 |
| 2019-07-26 | 374.00 | 375.00 | 373.00 | 373.50 | 103,346 |
| 2019-07-25 | 377.00 | 377.00 | 372.00 | 373.00 | 200,878 |
| 2019-07-24 | 374.00 | 376.00 | 370.00 | 371.50 | 32,898 |
| 2019-07-23 | 372.00 | 377.00 | 370.00 | 373.00 | 56,063 |
| 2019-07-22 | 375.00 | 375.00 | 371.00 | 371.50 | 150,653 |
| 2019-07-19 | 372.00 | 372.00 | 370.00 | 371.00 | 173,579 |
| 2019-07-18 | 371.00 | 375.00 | 371.00 | 372.50 | 182,421 |
| 2019-07-17 | 375.00 | 375.00 | 374.00 | 373.00 | 102,083 |
| 2019-07-16 | 377.00 | 378.00 | 377.00 | 375.00 | 177,048 |
| 2019-07-15 | 373.00 | 373.00 | 371.00 | 372.00 | 27,260 |
| 2019-07-12 | 369.00 | 374.00 | 369.00 | 372.00 | 227,609 |
| 2019-07-11 | 373.00 | 373.00 | 369.00 | 371.50 | 116,729 |
| 2019-07-10 | 374.00 | 374.00 | 372.00 | 373.00 | 67,054 |
| 2019-07-09 | 372.00 | 373.00 | 371.00 | 372.50 | 169,105 |
| 2019-07-08 | 377.00 | 377.00 | 374.00 | 374.50 | 59,825 |
| 2019-07-05 | 377.00 | 377.00 | 372.00 | 374.00 | 67,342 |
| 2019-07-04 | 375.00 | 375.00 | 375.00 | 376.00 | 169,003 |
| 2019-07-03 | 372.00 | 377.00 | 372.00 | 375.50 | 528,027 |
| 2019-07-02 | 375.00 | 375.00 | 372.00 | 375.00 | 370,741 |
| 2019-07-01 | 373.00 | 376.00 | 371.00 | 375.50 | 442,935 |
| 2019-06-28 | 366.00 | 369.00 | 363.00 | 367.50 | 86,417 |
| 2019-06-27 | 365.00 | 367.00 | 363.00 | 366.50 | 157,502 |
| 2019-06-26 | 363.00 | 366.00 | 362.00 | 363.00 | 67,744 |
| 2019-06-25 | 362.00 | 362.00 | 362.00 | 362.50 | 162,740 |
| 2019-06-24 | 362.00 | 365.00 | 362.00 | 364.50 | 203,693 |
| 2019-06-21 | 361.00 | 362.00 | 359.00 | 364.00 | 42,554 |
| 2019-06-20 | 362.00 | 365.00 | 362.00 | 364.00 | 144,474 |
| 2019-06-19 | 361.00 | 362.00 | 361.00 | 362.00 | 213,016 |
| 2019-06-18 | 362.00 | 362.00 | 361.00 | 362.50 | 272,616 |
| 2019-06-17 | 358.00 | 360.00 | 358.00 | 360.00 | 106,584 |
| 2019-06-14 | 360.00 | 360.00 | 358.00 | 359.50 | 305,581 |
| 2019-06-13 | 360.00 | 361.00 | 356.00 | 360.50 | 162,140 |
| 2019-06-12 | 361.00 | 361.00 | 361.00 | 362.00 | 475,097 |
| 2019-06-11 | 362.00 | 365.00 | 361.00 | 362.50 | 299,839 |
| 2019-06-10 | 353.00 | 357.00 | 353.00 | 358.00 | 177,209 |
| 2019-06-07 | 355.00 | 356.00 | 354.00 | 355.50 | 266,028 |
| 2019-06-06 | 353.00 | 354.00 | 351.00 | 353.50 | 288,196 |
| 2019-06-05 | 355.00 | 355.00 | 350.00 | 351.50 | 195,465 |
| 2019-06-04 | 350.00 | 352.00 | 350.00 | 351.00 | 405,319 |
| 2019-06-03 | 346.00 | 348.00 | 346.00 | 348.50 | 226,682 |
| 2019-05-31 | 346.00 | 346.00 | 346.00 | 350.50 | 156,193 |
| 2019-05-30 | 349.00 | 351.00 | 349.00 | 350.50 | 110,523 |
| 2019-05-29 | 349.00 | 350.00 | 348.00 | 348.50 | 364,113 |
| 2019-05-28 | 350.00 | 352.00 | 350.00 | 352.50 | 202,195 |
| 2019-05-24 | 349.00 | 354.00 | 349.00 | 354.00 | 443,825 |
| 2019-05-23 | 349.00 | 350.00 | 348.00 | 350.00 | 431,408 |
| 2019-05-22 | 357.00 | 357.00 | 353.00 | 355.50 | 160,768 |
| 2019-05-21 | 356.00 | 356.00 | 353.00 | 355.00 | 182,982 |
| 2019-05-20 | 351.00 | 355.00 | 351.00 | 353.50 | 448,087 |
| 2019-05-17 | 353.00 | 354.00 | 353.00 | 354.50 | 117,502 |
| 2019-05-16 | 348.00 | 356.00 | 348.00 | 354.50 | 97,568 |
| 2019-05-15 | 347.00 | 350.00 | 345.00 | 349.50 | 115,396 |
| 2019-05-14 | 347.00 | 347.00 | 345.00 | 346.50 | 93,847 |
| 2019-05-13 | 349.00 | 349.00 | 342.00 | 345.00 | 96,971 |
| 2019-05-10 | 352.00 | 354.00 | 351.00 | 353.00 | 252,477 |
| 2019-05-09 | 354.00 | 354.00 | 349.00 | 351.00 | 179,792 |
| 2019-05-08 | 360.00 | 360.00 | 355.00 | 356.00 | 141,886 |
| 2019-05-07 | 360.00 | 360.00 | 354.00 | 355.00 | 363,531 |
| 2019-05-03 | 361.00 | 363.00 | 361.00 | 362.50 | 140,300 |
| 2019-05-02 | 361.00 | 362.00 | 360.00 | 361.00 | 353,063 |
| 2019-05-01 | 362.00 | 363.00 | 362.00 | 363.00 | 324,346 |
| 2019-04-30 | 361.00 | 363.00 | 360.00 | 362.00 | 336,785 |
| 2019-04-29 | 361.00 | 363.00 | 361.00 | 363.50 | 249,260 |
| 2019-04-26 | 358.00 | 361.00 | 358.00 | 362.00 | 125,450 |
| 2019-04-25 | 360.00 | 362.00 | 360.00 | 361.50 | 242,132 |
| 2019-04-24 | 364.00 | 364.00 | 360.00 | 361.50 | 243,815 |
| 2019-04-23 | 363.00 | 364.00 | 363.00 | 363.00 | 325,382 |