Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
2024-03-28 | 310.50 | 329.50 | 310.50 | 326.50 | 227,581 |
2024-03-27 | 319.00 | 319.00 | 313.50 | 314.00 | 232,127 |
2024-03-26 | 325.00 | 327.00 | 312.00 | 319.50 | 155,896 |
2024-03-25 | 321.00 | 330.00 | 321.00 | 326.00 | 107,028 |
2024-03-22 | 310.00 | 332.00 | 309.50 | 321.50 | 328,614 |
2024-03-21 | 302.00 | 313.00 | 298.50 | 313.00 | 610,687 |
2024-03-20 | 300.00 | 309.50 | 299.00 | 301.50 | 1,055,450 |
2024-03-19 | 292.00 | 305.00 | 291.50 | 299.00 | 87,145 |
2024-03-18 | 310.00 | 310.00 | 294.50 | 298.50 | 97,846 |
2024-03-15 | 295.00 | 305.00 | 295.00 | 299.00 | 394,583 |
2024-03-14 | 303.50 | 303.50 | 295.00 | 295.00 | 42,217 |
2024-03-13 | 300.00 | 301.00 | 297.00 | 299.00 | 89,776 |
2024-03-12 | 296.00 | 301.50 | 295.50 | 296.50 | 72,221 |
2024-03-11 | 301.50 | 303.50 | 296.00 | 296.00 | 77,500 |
2024-03-08 | 301.50 | 304.00 | 300.50 | 301.00 | 140,070 |
2024-03-07 | 307.00 | 310.00 | 300.00 | 302.00 | 91,292 |
2024-03-06 | 307.00 | 310.00 | 304.50 | 306.00 | 99,599 |
2024-03-05 | 305.00 | 308.00 | 301.00 | 305.50 | 1,450,258 |
2024-03-04 | 305.00 | 306.00 | 301.00 | 305.00 | 187,908 |
2024-03-01 | 300.00 | 310.00 | 300.00 | 305.00 | 512,499 |
2024-02-29 | 299.00 | 306.00 | 296.50 | 297.50 | 376,401 |
2024-02-28 | 304.50 | 304.50 | 295.50 | 295.50 | 69,784 |
2024-02-27 | 296.50 | 305.50 | 291.50 | 302.00 | 128,615 |
2024-02-26 | 305.00 | 311.00 | 294.00 | 295.00 | 74,415 |
2024-02-23 | 307.50 | 310.00 | 303.00 | 303.00 | 77,734 |
2024-02-22 | 315.00 | 317.50 | 310.00 | 310.00 | 113,828 |
2024-02-21 | 315.00 | 319.00 | 304.00 | 312.00 | 171,022 |
2024-02-20 | 317.00 | 317.50 | 310.00 | 310.00 | 152,217 |
2024-02-19 | 322.00 | 322.00 | 317.00 | 318.00 | 81,535 |
2024-02-16 | 322.50 | 327.00 | 317.50 | 320.00 | 401,100 |
2024-02-15 | 313.00 | 323.50 | 307.50 | 322.50 | 2,342,433 |
2024-02-14 | 315.00 | 316.00 | 307.00 | 309.00 | 93,266 |
2024-02-13 | 309.00 | 317.00 | 308.00 | 315.00 | 51,912 |
2024-02-12 | 314.00 | 314.00 | 300.00 | 307.00 | 167,996 |
2024-02-09 | 300.50 | 305.00 | 299.50 | 300.00 | 737,123 |
2024-02-08 | 299.00 | 301.00 | 292.50 | 298.50 | 150,886 |
2024-02-07 | 295.00 | 306.50 | 293.00 | 294.00 | 64,343 |
2024-02-06 | 300.00 | 302.50 | 295.50 | 301.00 | 64,111 |
2024-02-05 | 313.00 | 314.00 | 298.50 | 300.00 | 83,929 |
2024-02-02 | 314.00 | 318.00 | 305.00 | 306.00 | 104,873 |
2024-02-01 | 314.50 | 320.00 | 314.00 | 317.00 | 165,573 |
2024-01-31 | 313.50 | 318.00 | 312.00 | 315.50 | 106,745 |
2024-01-30 | 304.00 | 317.50 | 298.00 | 315.00 | 392,704 |
2024-01-29 | 314.00 | 318.00 | 304.00 | 305.00 | 185,761 |
2024-01-26 | 318.50 | 318.50 | 310.50 | 311.50 | 67,130 |
2024-01-25 | 322.00 | 322.00 | 313.00 | 314.50 | 114,201 |
2024-01-24 | 326.00 | 326.50 | 320.00 | 321.00 | 84,443 |
2024-01-23 | 320.00 | 323.00 | 315.50 | 322.00 | 662,378 |
2024-01-22 | 320.00 | 326.00 | 320.00 | 320.50 | 92,230 |
2024-01-19 | 328.00 | 328.00 | 316.00 | 320.00 | 1,448,133 |
2024-01-18 | 343.50 | 343.50 | 325.00 | 325.00 | 589,818 |
2024-01-17 | 370.00 | 370.00 | 340.50 | 346.00 | 127,332 |
2024-01-16 | 364.00 | 364.50 | 358.00 | 360.00 | 206,786 |
2024-01-15 | 368.00 | 368.00 | 355.00 | 357.50 | 289,543 |
2024-01-12 | 370.00 | 370.00 | 357.50 | 360.00 | 330,075 |
2024-01-11 | 370.00 | 370.00 | 355.00 | 360.00 | 266,794 |
2024-01-10 | 369.50 | 371.00 | 365.00 | 365.00 | 70,396 |
2024-01-09 | 379.00 | 388.50 | 368.00 | 368.00 | 51,703 |
2024-01-08 | 380.00 | 382.00 | 375.00 | 378.50 | 33,278 |
2024-01-05 | 383.50 | 383.50 | 377.00 | 382.50 | 43,628 |
2024-01-04 | 390.00 | 390.00 | 382.50 | 382.50 | 26,522 |
2024-01-03 | 398.50 | 398.50 | 381.50 | 387.00 | 84,531 |
2024-01-02 | 404.00 | 404.00 | 393.50 | 399.00 | 39,641 |
2024-01-01 | 394.50 | 394.50 | 394.50 | 394.50 | 0 |
2023-12-29 | 399.00 | 400.50 | 393.50 | 394.50 | 29,826 |
2023-12-28 | 390.50 | 392.00 | 385.50 | 385.50 | 21,751 |
2023-12-27 | 384.00 | 400.00 | 379.50 | 388.00 | 46,089 |
2023-12-26 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
2023-12-25 | 384.00 | 384.00 | 384.00 | 384.00 | 0 |
2023-12-22 | 375.00 | 384.00 | 375.00 | 384.00 | 112,160 |
2023-12-21 | 374.00 | 381.00 | 369.00 | 372.00 | 70,928 |
2023-12-20 | 386.50 | 388.00 | 373.00 | 377.00 | 81,727 |
2023-12-19 | 378.00 | 390.00 | 378.00 | 382.00 | 45,514 |
2023-12-18 | 400.00 | 400.00 | 377.00 | 382.00 | 57,434 |
2023-12-15 | 395.00 | 400.50 | 383.50 | 393.50 | 336,042 |
2023-12-14 | 388.00 | 388.00 | 370.00 | 376.00 | 417,715 |
2023-12-13 | 398.00 | 398.00 | 382.00 | 388.50 | 62,883 |
2023-12-12 | 398.50 | 407.00 | 383.00 | 386.50 | 60,415 |
2023-12-11 | 406.50 | 406.50 | 398.50 | 401.00 | 17,185 |
2023-12-08 | 409.50 | 409.50 | 397.00 | 397.00 | 77,292 |
2023-12-07 | 398.50 | 405.50 | 398.50 | 401.50 | 213,145 |
2023-12-06 | 408.50 | 410.00 | 400.50 | 407.00 | 138,478 |
2023-12-05 | 410.00 | 414.00 | 400.00 | 403.00 | 17,381 |
2023-12-04 | 408.00 | 414.00 | 407.00 | 407.00 | 52,122 |
2023-12-01 | 400.50 | 410.00 | 400.50 | 410.00 | 30,650 |
2023-11-30 | 410.00 | 413.00 | 400.00 | 400.00 | 299,202 |
2023-11-29 | 409.50 | 414.50 | 407.00 | 413.00 | 56,128 |
2023-11-28 | 404.00 | 412.00 | 401.50 | 404.50 | 48,799 |
2023-11-27 | 400.00 | 411.50 | 399.00 | 401.50 | 94,349 |
2023-11-24 | 405.00 | 405.50 | 400.50 | 404.00 | 250,785 |
2023-11-23 | 402.00 | 408.50 | 398.50 | 404.50 | 30,959 |
2023-11-22 | 400.00 | 405.00 | 397.00 | 400.00 | 76,507 |
2023-11-21 | 394.50 | 409.50 | 394.00 | 407.50 | 42,444 |
2023-11-20 | 410.50 | 410.50 | 395.00 | 399.50 | 58,816 |
2023-11-17 | 399.50 | 399.50 | 389.00 | 395.00 | 157,853 |
2023-11-16 | 410.00 | 410.00 | 396.00 | 398.50 | 179,568 |
2023-11-15 | 400.00 | 404.50 | 394.00 | 401.00 | 138,326 |
2023-11-14 | 395.00 | 402.00 | 394.50 | 400.50 | 88,000 |
2023-11-13 | 400.00 | 400.00 | 384.00 | 398.00 | 70,655 |
2023-11-10 | 384.50 | 388.00 | 379.00 | 387.50 | 164,873 |
2023-11-09 | 387.50 | 399.50 | 385.00 | 394.00 | 140,044 |
2023-11-08 | 400.00 | 400.00 | 389.50 | 391.50 | 125,609 |
2023-11-07 | 382.50 | 404.00 | 381.50 | 395.00 | 33,731 |
2023-11-06 | 394.50 | 399.00 | 391.00 | 394.00 | 36,307 |
2023-11-03 | 390.00 | 400.00 | 390.00 | 396.00 | 86,606 |
2023-11-02 | 385.00 | 400.00 | 377.50 | 393.50 | 151,899 |
2023-11-01 | 401.00 | 401.00 | 382.00 | 392.00 | 129,722 |
2023-10-31 | 397.00 | 400.00 | 392.50 | 393.50 | 132,757 |
2023-10-30 | 395.00 | 403.50 | 394.50 | 393.50 | 81,278 |
2023-10-27 | 399.50 | 400.00 | 384.00 | 393.50 | 97,179 |
2023-10-26 | 396.00 | 396.00 | 379.00 | 393.00 | 131,485 |
2023-10-25 | 404.50 | 404.50 | 386.00 | 386.00 | 168,480 |
2023-10-24 | 403.50 | 403.50 | 395.00 | 395.00 | 58,122 |
2023-10-23 | 400.00 | 403.00 | 396.00 | 398.50 | 50,695 |
2023-10-20 | 400.00 | 400.00 | 395.00 | 398.00 | 64,439 |
2023-10-19 | 406.00 | 408.00 | 397.00 | 400.00 | 75,654 |
2023-10-18 | 401.50 | 406.50 | 401.00 | 404.00 | 39,111 |
2023-10-17 | 415.00 | 415.00 | 401.00 | 405.00 | 154,917 |
2023-10-16 | 405.00 | 419.50 | 402.00 | 405.50 | 334,614 |
2023-10-13 | 411.00 | 411.00 | 401.50 | 405.00 | 89,417 |
2023-10-12 | 418.50 | 419.00 | 403.00 | 403.50 | 76,661 |
2023-10-11 | 412.00 | 417.50 | 405.50 | 410.50 | 32,151 |
2023-10-10 | 410.50 | 413.50 | 404.00 | 413.50 | 82,506 |
2023-10-09 | 424.50 | 424.50 | 402.50 | 404.00 | 29,853 |
2023-10-06 | 402.50 | 406.00 | 402.00 | 404.00 | 53,100 |
2023-10-05 | 403.00 | 410.50 | 402.50 | 402.50 | 128,363 |
2023-10-04 | 419.00 | 419.50 | 402.50 | 403.50 | 127,541 |
2023-10-03 | 410.00 | 412.00 | 403.50 | 410.00 | 49,401 |
2023-10-02 | 420.00 | 422.50 | 410.00 | 410.00 | 50,197 |
2023-09-29 | 409.50 | 418.50 | 409.50 | 415.00 | 56,019 |
2023-09-28 | 410.00 | 427.50 | 409.50 | 412.00 | 10,671 |
2023-09-27 | 418.50 | 418.50 | 405.00 | 414.50 | 25,160 |
2023-09-26 | 410.50 | 412.00 | 403.50 | 410.00 | 72,866 |
2023-09-25 | 414.00 | 414.00 | 404.00 | 405.50 | 73,729 |
2023-09-22 | 410.00 | 410.00 | 410.00 | 410.00 | 15,752 |
2023-09-21 | 422.50 | 429.00 | 413.00 | 413.00 | 84,245 |
2023-09-20 | 427.50 | 437.00 | 425.50 | 427.00 | 65,061 |
2023-09-19 | 430.00 | 437.00 | 425.00 | 426.50 | 78,652 |
2023-09-18 | 432.00 | 432.00 | 423.50 | 432.00 | 80,912 |
2023-09-15 | 434.00 | 434.50 | 429.00 | 432.50 | 75,503 |
2023-09-14 | 439.00 | 444.50 | 427.00 | 434.00 | 51,988 |
2023-09-13 | 440.00 | 445.50 | 438.00 | 442.00 | 152,413 |
2023-09-12 | 422.00 | 438.50 | 422.00 | 434.00 | 225,285 |
2023-09-11 | 424.00 | 424.00 | 419.00 | 422.00 | 5,790,643 |
2023-09-08 | 430.00 | 430.00 | 415.00 | 420.00 | 63,708 |
2023-09-07 | 424.00 | 424.00 | 415.50 | 415.50 | 64,535 |
2023-09-06 | 422.00 | 423.00 | 418.00 | 420.00 | 34,178 |
2023-09-05 | 424.00 | 424.00 | 420.00 | 420.00 | 284,321 |
2023-09-04 | 422.00 | 426.00 | 418.00 | 422.00 | 53,827 |
2023-09-01 | 418.00 | 422.50 | 416.00 | 419.50 | 131,929 |
2023-08-31 | 428.00 | 428.00 | 409.00 | 409.00 | 336,665 |
2023-08-30 | 425.00 | 431.00 | 422.00 | 422.00 | 177,047 |
2023-08-29 | 435.00 | 435.00 | 418.00 | 422.00 | 217,690 |
2023-08-28 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
2023-08-25 | 432.00 | 432.50 | 421.50 | 422.00 | 45,234 |
2023-08-24 | 430.00 | 430.50 | 421.00 | 422.00 | 70,451 |
2023-08-23 | 425.00 | 432.50 | 420.00 | 425.00 | 115,703 |
2023-08-22 | 422.00 | 424.00 | 421.50 | 422.00 | 58,755 |
2023-08-21 | 423.00 | 433.00 | 421.00 | 421.00 | 91,924 |
2023-08-18 | 426.50 | 430.00 | 418.50 | 421.50 | 76,638 |
2023-08-17 | 425.00 | 425.00 | 423.00 | 425.00 | 96,587 |
2023-08-16 | 428.00 | 428.00 | 423.00 | 423.50 | 45,069 |
2023-08-15 | 429.50 | 430.50 | 423.00 | 424.50 | 111,717 |
2023-08-14 | 421.00 | 424.00 | 418.00 | 422.00 | 82,821 |
2023-08-11 | 425.00 | 425.50 | 419.00 | 421.00 | 48,629 |
2023-08-10 | 423.00 | 439.00 | 423.00 | 428.50 | 533,675 |
2023-08-09 | 425.00 | 434.00 | 421.50 | 421.50 | 73,018 |
2023-08-08 | 418.50 | 423.50 | 409.50 | 423.50 | 244,187 |
2023-08-07 | 415.00 | 415.50 | 411.50 | 415.50 | 62,687 |
2023-08-04 | 414.50 | 418.00 | 413.50 | 415.50 | 251,062 |
2023-08-03 | 418.50 | 418.50 | 410.50 | 412.00 | 17,811 |
2023-08-02 | 423.00 | 423.00 | 416.00 | 416.50 | 38,747 |
2023-08-01 | 427.00 | 429.50 | 423.00 | 423.50 | 81,258 |
2023-07-31 | 425.00 | 426.50 | 420.50 | 423.50 | 67,509 |
2023-07-28 | 424.50 | 427.00 | 424.00 | 425.50 | 72,073 |
2023-07-27 | 427.00 | 428.00 | 423.50 | 423.50 | 21,473 |
2023-07-26 | 428.00 | 430.00 | 424.00 | 425.50 | 24,050 |
2023-07-25 | 425.00 | 435.00 | 424.00 | 434.00 | 186,088 |
2023-07-24 | 425.00 | 426.00 | 422.50 | 424.00 | 239,044 |
2023-07-21 | 425.00 | 426.00 | 424.50 | 425.00 | 47,782 |
2023-07-20 | 428.00 | 428.00 | 417.50 | 426.00 | 128,758 |
2023-07-19 | 424.50 | 431.00 | 424.50 | 428.00 | 262,725 |
2023-07-18 | 430.00 | 430.50 | 425.00 | 428.50 | 197,041 |
2023-07-17 | 434.00 | 434.00 | 425.00 | 428.00 | 288,898 |
2023-07-14 | 448.50 | 448.50 | 431.50 | 438.50 | 51,715 |
2023-07-13 | 430.00 | 438.50 | 420.50 | 435.00 | 125,929 |
2023-07-12 | 439.50 | 440.50 | 436.00 | 438.00 | 42,125 |
2023-07-11 | 437.00 | 439.50 | 432.00 | 437.50 | 17,768 |
2023-07-10 | 432.00 | 437.00 | 431.50 | 437.00 | 21,711 |
2023-07-07 | 428.00 | 435.00 | 426.00 | 435.00 | 66,655 |
2023-07-06 | 440.00 | 440.00 | 423.50 | 428.50 | 72,359 |
2023-07-05 | 446.00 | 447.00 | 440.00 | 440.00 | 67,483 |
2023-07-04 | 449.00 | 449.00 | 442.00 | 447.00 | 34,806 |
2023-07-03 | 448.00 | 453.50 | 448.00 | 450.00 | 33,119 |
2023-06-30 | 442.00 | 450.50 | 442.00 | 447.00 | 709,111 |
2023-06-29 | 452.50 | 456.50 | 447.50 | 452.00 | 23,985 |
2023-06-28 | 461.00 | 465.00 | 457.00 | 459.50 | 55,951 |
2023-06-27 | 462.00 | 465.50 | 457.00 | 460.00 | 116,610 |
2023-06-26 | 456.00 | 459.50 | 445.00 | 450.00 | 324,580 |
2023-06-23 | 451.00 | 460.00 | 445.00 | 459.50 | 66,692 |
2023-06-22 | 442.00 | 470.00 | 436.00 | 451.00 | 342,215 |
2023-06-21 | 430.00 | 440.00 | 430.00 | 440.00 | 83,860 |
2023-06-20 | 440.00 | 442.00 | 436.00 | 439.00 | 178,952 |
2023-06-19 | 438.00 | 443.00 | 436.50 | 443.00 | 33,931 |
2023-06-16 | 437.00 | 443.50 | 434.00 | 438.50 | 58,493 |
2023-06-15 | 435.00 | 437.00 | 430.00 | 437.00 | 76,203 |
2023-06-14 | 432.50 | 437.50 | 432.50 | 433.50 | 39,325 |
2023-06-13 | 430.00 | 437.50 | 430.00 | 434.50 | 44,283 |
2023-06-12 | 437.50 | 438.00 | 430.50 | 430.50 | 44,424 |
2023-06-09 | 438.00 | 440.00 | 432.00 | 435.50 | 43,007 |
2023-06-08 | 437.00 | 439.00 | 434.00 | 438.50 | 69,307 |
2023-06-07 | 443.00 | 445.00 | 435.50 | 437.00 | 44,760 |
2023-06-06 | 437.00 | 445.00 | 437.00 | 443.50 | 63,351 |
2023-06-05 | 464.00 | 464.00 | 444.50 | 446.50 | 42,328 |
2023-06-02 | 448.00 | 450.00 | 442.00 | 450.00 | 57,108 |
2023-06-01 | 444.50 | 449.00 | 436.00 | 441.00 | 87,948 |
2023-05-31 | 428.00 | 446.50 | 425.00 | 446.50 | 212,129 |
2023-05-30 | 433.00 | 437.50 | 427.00 | 430.00 | 62,296 |
2023-05-29 | 434.50 | 434.50 | 434.50 | 434.50 | 0 |
2023-05-26 | 438.00 | 440.00 | 430.50 | 434.50 | 186,897 |
2023-05-25 | 445.00 | 445.00 | 432.00 | 435.00 | 231,650 |
2023-05-24 | 440.50 | 450.00 | 436.00 | 437.00 | 73,273 |
2023-05-23 | 442.50 | 444.00 | 439.50 | 442.50 | 39,054 |
2023-05-22 | 461.50 | 461.50 | 438.50 | 443.00 | 38,903 |
2023-05-19 | 450.50 | 452.00 | 443.00 | 451.50 | 67,541 |
2023-05-18 | 442.50 | 447.50 | 439.50 | 440.00 | 137,406 |
2023-05-17 | 450.50 | 451.00 | 442.00 | 443.00 | 93,454 |
2023-05-16 | 452.00 | 452.00 | 442.50 | 445.00 | 65,117 |
2023-05-15 | 442.00 | 454.00 | 442.00 | 452.00 | 44,246 |
2023-05-12 | 442.00 | 455.00 | 442.00 | 448.00 | 103,975 |
2023-05-11 | 452.00 | 453.50 | 447.00 | 451.00 | 61,940 |
2023-05-10 | 450.00 | 454.50 | 443.00 | 450.50 | 68,289 |
2023-05-09 | 465.00 | 465.00 | 445.50 | 450.00 | 47,936 |
2023-05-08 | 445.50 | 445.50 | 445.50 | 445.50 | 0 |
2023-05-05 | 447.00 | 451.50 | 445.00 | 445.50 | 209,424 |
2023-05-04 | 451.00 | 455.50 | 446.00 | 448.50 | 42,686 |
2023-05-03 | 450.50 | 454.50 | 445.00 | 447.00 | 207,247 |
2023-05-02 | 465.00 | 471.00 | 452.50 | 456.00 | 83,355 |
2023-05-01 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
2023-04-28 | 474.50 | 474.50 | 458.00 | 462.00 | 135,878 |
2023-04-27 | 471.00 | 471.00 | 460.00 | 464.00 | 92,435 |
2023-04-26 | 446.00 | 462.50 | 444.50 | 459.50 | 270,959 |
2023-04-25 | 462.50 | 462.50 | 440.00 | 445.50 | 239,802 |
2023-04-24 | 470.00 | 474.50 | 462.50 | 462.50 | 81,411 |
2023-04-21 | 469.00 | 477.50 | 463.50 | 467.00 | 69,106 |
2023-04-20 | 470.00 | 471.50 | 463.00 | 463.50 | 75,393 |
2023-04-19 | 475.00 | 477.00 | 467.00 | 470.00 | 81,835 |
2023-04-18 | 475.00 | 475.00 | 469.00 | 474.00 | 76,434 |
2023-04-17 | 475.00 | 477.00 | 467.50 | 473.50 | 194,017 |
2023-04-14 | 479.50 | 479.50 | 470.00 | 475.00 | 194,875 |
2023-04-13 | 465.00 | 477.50 | 465.00 | 475.00 | 191,199 |
2023-04-12 | 472.50 | 500.00 | 472.50 | 492.00 | 213,844 |
2023-04-11 | 479.50 | 486.50 | 468.50 | 485.50 | 127,615 |
2023-04-10 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
2023-04-07 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
2023-04-06 | 460.00 | 469.50 | 460.00 | 465.00 | 73,996 |
2023-04-05 | 470.50 | 470.50 | 457.00 | 460.00 | 51,286 |
2023-04-04 | 461.50 | 477.00 | 455.00 | 462.00 | 50,052 |
2023-04-03 | 468.50 | 469.00 | 452.00 | 456.00 | 199,816 |
2023-03-31 | 463.00 | 470.00 | 463.00 | 469.50 | 71,778 |
2023-03-30 | 470.00 | 480.50 | 466.00 | 466.00 | 36,859 |
2023-03-29 | 470.00 | 478.50 | 470.00 | 477.00 | 32,991 |
2023-03-28 | 459.50 | 482.50 | 459.50 | 479.50 | 89,391 |
2023-03-27 | 469.50 | 469.50 | 459.00 | 463.00 | 57,845 |
2023-03-24 | 459.00 | 466.50 | 448.00 | 466.50 | 108,818 |
2023-03-23 | 462.00 | 471.00 | 460.00 | 462.00 | 82,493 |
2023-03-22 | 440.00 | 461.50 | 440.00 | 460.50 | 1,198,583 |
2023-03-21 | 439.00 | 441.00 | 431.50 | 431.50 | 241,829 |
2023-03-20 | 435.50 | 443.00 | 435.00 | 440.00 | 86,254 |
2023-03-17 | 451.00 | 452.00 | 437.00 | 439.50 | 378,212 |
2023-03-16 | 450.00 | 455.00 | 449.00 | 450.00 | 43,671 |
2023-03-15 | 458.50 | 458.50 | 448.00 | 452.00 | 137,007 |
2023-03-14 | 477.50 | 477.50 | 456.00 | 458.50 | 152,076 |
2023-03-13 | 480.50 | 487.50 | 474.50 | 474.50 | 1,329,878 |
2023-03-10 | 485.00 | 490.00 | 483.50 | 486.50 | 1,342,275 |
2023-03-09 | 485.00 | 488.00 | 485.00 | 486.50 | 190,721 |
2023-03-08 | 486.00 | 486.50 | 485.00 | 485.00 | 223,002 |
2023-03-07 | 490.00 | 490.50 | 485.00 | 485.00 | 181,807 |
2023-03-06 | 487.00 | 489.00 | 486.00 | 489.00 | 43,790 |
2023-03-03 | 485.00 | 487.50 | 484.00 | 487.00 | 317,506 |
2023-03-02 | 488.50 | 489.00 | 481.50 | 488.50 | 203,932 |
2023-03-01 | 485.00 | 490.00 | 485.00 | 489.00 | 46,892 |
2023-02-28 | 486.00 | 491.00 | 485.00 | 485.00 | 331,739 |
2023-02-27 | 488.50 | 490.00 | 486.00 | 486.00 | 15,546 |
2023-02-24 | 490.00 | 490.00 | 485.00 | 485.00 | 11,032 |
2023-02-23 | 495.00 | 495.00 | 488.00 | 488.50 | 41,437 |
2023-02-22 | 483.00 | 494.50 | 482.00 | 489.00 | 284,133 |
2023-02-21 | 481.00 | 484.00 | 477.50 | 479.50 | 1,869,000 |
2023-02-20 | 478.00 | 480.00 | 478.00 | 480.00 | 50,641 |
2023-02-17 | 476.00 | 480.00 | 476.00 | 478.00 | 106,411 |
2023-02-16 | 475.00 | 478.00 | 471.50 | 475.00 | 49,926 |
2023-02-15 | 483.50 | 483.50 | 475.50 | 475.50 | 24,663 |
2023-02-14 | 485.50 | 491.50 | 478.00 | 487.00 | 79,307 |
2023-02-13 | 486.50 | 487.50 | 485.00 | 486.00 | 56,263 |
2023-02-10 | 485.00 | 489.00 | 480.00 | 486.50 | 74,274 |
2023-02-09 | 495.50 | 495.50 | 488.00 | 488.00 | 103,350 |
2023-02-08 | 490.00 | 494.50 | 486.00 | 493.00 | 45,378 |
2023-02-07 | 488.00 | 495.00 | 477.50 | 491.50 | 509,091 |
2023-02-06 | 483.00 | 495.00 | 480.50 | 490.00 | 67,301 |
2023-02-03 | 483.50 | 484.00 | 479.00 | 484.00 | 45,044 |
2023-02-02 | 481.50 | 482.50 | 476.50 | 482.50 | 143,822 |
2023-02-01 | 470.00 | 477.00 | 470.00 | 477.00 | 81,534 |
2023-01-31 | 479.00 | 479.00 | 468.50 | 470.00 | 57,629 |
2023-01-30 | 479.00 | 480.00 | 473.00 | 476.50 | 31,179 |
2023-01-27 | 479.50 | 482.50 | 475.50 | 479.00 | 32,144 |
2023-01-26 | 474.00 | 479.50 | 474.00 | 479.50 | 32,938 |
2023-01-25 | 473.00 | 476.00 | 471.50 | 474.00 | 49,241 |
2023-01-24 | 468.00 | 471.00 | 464.50 | 470.50 | 46,629 |
2023-01-23 | 466.00 | 472.00 | 466.00 | 472.00 | 44,649 |
2023-01-20 | 475.00 | 475.00 | 460.00 | 460.50 | 321,315 |
2023-01-19 | 468.00 | 475.00 | 467.00 | 473.00 | 166,540 |
2023-01-18 | 442.00 | 469.50 | 440.00 | 463.00 | 247,572 |
2023-01-17 | 438.50 | 442.00 | 435.00 | 435.50 | 226,964 |
2023-01-16 | 440.00 | 444.50 | 439.00 | 440.00 | 152,588 |
2023-01-13 | 440.00 | 444.50 | 438.50 | 440.50 | 59,859 |
2023-01-12 | 439.50 | 442.00 | 439.50 | 440.00 | 176,659 |
2023-01-11 | 440.00 | 440.50 | 438.50 | 439.00 | 54,118 |
2023-01-10 | 437.50 | 440.00 | 437.00 | 437.00 | 142,619 |
2023-01-09 | 445.00 | 445.00 | 437.00 | 439.50 | 93,955 |
2023-01-06 | 436.00 | 439.00 | 434.50 | 439.00 | 93,446 |
2023-01-05 | 436.00 | 440.00 | 431.50 | 435.00 | 121,152 |
2023-01-04 | 435.50 | 438.00 | 433.00 | 436.50 | 81,730 |
2023-01-03 | 438.50 | 440.50 | 434.50 | 434.50 | 85,028 |
2023-01-02 | 438.50 | 438.50 | 438.50 | 438.50 | 0 |
2022-12-30 | 438.00 | 438.50 | 437.00 | 438.50 | 14,182 |
2022-12-29 | 430.50 | 436.00 | 430.00 | 435.50 | 22,556 |
2022-12-28 | 435.00 | 435.00 | 428.50 | 430.00 | 45,022 |
2022-12-27 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
2022-12-26 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
2022-12-23 | 430.00 | 430.50 | 430.00 | 430.00 | 50,532 |
2022-12-22 | 421.00 | 423.00 | 417.50 | 423.00 | 60,008 |
2022-12-21 | 415.00 | 420.50 | 415.00 | 420.00 | 129,288 |
2022-12-20 | 416.50 | 416.50 | 413.00 | 414.00 | 60,009 |
2022-12-19 | 418.00 | 418.00 | 411.50 | 413.50 | 143,003 |
2022-12-16 | 419.00 | 420.00 | 415.00 | 418.00 | 34,235 |
2022-12-15 | 417.00 | 421.50 | 416.00 | 419.00 | 46,059 |
2022-12-14 | 424.00 | 424.00 | 408.00 | 417.00 | 108,528 |
2022-12-13 | 417.00 | 423.00 | 416.50 | 418.50 | 88,546 |
2022-12-12 | 428.00 | 428.00 | 415.00 | 415.00 | 37,838 |
2022-12-09 | 427.00 | 434.50 | 426.00 | 426.00 | 33,302 |
2022-12-08 | 427.00 | 432.00 | 425.50 | 425.50 | 17,268 |
2022-12-07 | 433.00 | 433.50 | 416.50 | 420.00 | 332,606 |
2022-12-06 | 433.50 | 433.50 | 427.50 | 427.50 | 41,985 |
2022-12-05 | 436.50 | 442.50 | 431.00 | 435.50 | 98,416 |
2022-12-02 | 434.00 | 440.50 | 430.50 | 432.00 | 29,846 |
2022-12-01 | 432.50 | 437.00 | 430.00 | 435.50 | 26,126 |
2022-11-30 | 440.00 | 441.00 | 432.00 | 432.00 | 108,484 |
2022-11-29 | 448.00 | 448.00 | 432.00 | 437.50 | 415,991 |
2022-11-28 | 442.50 | 443.50 | 436.00 | 440.00 | 38,984 |
2022-11-25 | 440.00 | 448.50 | 430.00 | 438.00 | 71,367 |
2022-11-24 | 446.50 | 447.50 | 440.00 | 443.50 | 20,376 |
2022-11-23 | 445.00 | 445.00 | 437.00 | 443.00 | 56,279 |
2022-11-22 | 438.50 | 447.00 | 437.00 | 445.00 | 25,318 |
2022-11-21 | 440.50 | 440.50 | 433.50 | 440.00 | 75,230 |
2022-11-18 | 445.00 | 445.50 | 442.00 | 442.00 | 16,551 |
2022-11-17 | 446.00 | 448.50 | 444.50 | 445.00 | 46,337 |
2022-11-16 | 445.00 | 446.00 | 441.50 | 446.00 | 55,379 |
2022-11-15 | 452.00 | 456.00 | 445.00 | 449.00 | 142,818 |
2022-11-14 | 448.00 | 457.50 | 444.00 | 448.00 | 27,103 |
2022-11-11 | 442.50 | 455.50 | 440.00 | 449.00 | 94,915 |
2022-11-10 | 433.50 | 439.00 | 430.00 | 438.50 | 92,955 |
2022-11-09 | 436.00 | 440.00 | 428.50 | 432.00 | 292,620 |
2022-11-08 | 425.00 | 433.00 | 424.00 | 430.50 | 248,848 |
2022-11-07 | 416.00 | 426.50 | 415.50 | 424.00 | 439,575 |
2022-11-04 | 409.00 | 421.00 | 409.00 | 416.50 | 413,961 |
2022-11-03 | 408.00 | 411.00 | 399.50 | 408.50 | 185,324 |
2022-11-02 | 410.00 | 415.50 | 406.00 | 406.00 | 103,445 |
2022-11-01 | 410.00 | 418.50 | 402.00 | 410.00 | 110,598 |
2022-10-31 | 437.50 | 437.50 | 410.00 | 410.50 | 50,253 |
2022-10-28 | 426.00 | 426.00 | 417.50 | 417.50 | 47,859 |
2022-10-27 | 443.00 | 443.00 | 424.50 | 424.50 | 58,401 |
2022-10-26 | 422.50 | 437.50 | 422.50 | 428.50 | 181,587 |
2022-10-25 | 424.50 | 430.00 | 422.00 | 422.50 | 51,937 |
2022-10-24 | 425.00 | 433.00 | 419.00 | 423.50 | 124,070 |
2022-10-21 | 407.50 | 426.00 | 407.50 | 424.00 | 142,147 |
2022-10-20 | 408.00 | 420.50 | 408.00 | 420.50 | 56,162 |
2022-10-19 | 405.00 | 414.00 | 405.00 | 410.00 | 34,438 |
2022-10-18 | 425.00 | 425.00 | 414.00 | 418.00 | 58,803 |
2022-10-17 | 417.00 | 422.00 | 411.00 | 411.00 | 40,292 |
2022-10-14 | 403.00 | 416.50 | 399.00 | 408.00 | 42,816 |
2022-10-13 | 390.00 | 403.50 | 385.50 | 403.00 | 95,885 |
2022-10-12 | 394.00 | 394.50 | 385.50 | 390.00 | 103,969 |
2022-10-11 | 396.00 | 396.00 | 388.50 | 388.50 | 20,767 |
2022-10-10 | 393.00 | 396.00 | 392.00 | 395.00 | 22,761 |
2022-10-07 | 405.00 | 405.00 | 392.00 | 398.50 | 50,796 |
2022-10-06 | 391.00 | 395.00 | 383.00 | 393.00 | 91,035 |
2022-10-05 | 392.00 | 393.50 | 384.00 | 393.50 | 80,719 |
2022-10-04 | 397.00 | 397.00 | 384.00 | 390.00 | 56,930 |
2022-10-03 | 374.00 | 396.50 | 374.00 | 380.50 | 58,801 |
2022-09-30 | 383.00 | 391.00 | 380.00 | 391.00 | 48,298 |
2022-09-29 | 375.50 | 383.00 | 373.00 | 383.00 | 62,995 |
2022-09-28 | 394.50 | 394.50 | 377.50 | 386.00 | 358,919 |
2022-09-27 | 403.00 | 403.00 | 393.00 | 395.00 | 88,661 |
2022-09-26 | 405.00 | 409.00 | 387.50 | 395.00 | 280,997 |
2022-09-23 | 417.00 | 417.00 | 405.00 | 412.50 | 54,277 |
2022-09-22 | 411.00 | 419.00 | 410.00 | 416.00 | 86,280 |
2022-09-21 | 431.00 | 432.50 | 420.00 | 422.50 | 162,481 |
2022-09-20 | 424.00 | 432.00 | 424.00 | 425.00 | 45,231 |
2022-09-19 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
2022-09-16 | 438.50 | 438.50 | 426.50 | 430.00 | 43,373 |
2022-09-15 | 435.00 | 438.00 | 430.00 | 434.00 | 22,145 |
2022-09-14 | 444.50 | 446.00 | 435.00 | 438.00 | 60,965 |
2022-09-13 | 443.00 | 450.00 | 438.00 | 445.00 | 46,580 |
2022-09-12 | 440.00 | 443.50 | 432.00 | 440.00 | 62,278 |
2022-09-09 | 425.50 | 439.50 | 425.50 | 432.50 | 56,415 |
2022-09-08 | 436.00 | 437.50 | 425.00 | 429.00 | 168,323 |
2022-09-07 | 436.50 | 438.00 | 426.50 | 426.50 | 74,540 |
2022-09-06 | 440.00 | 440.00 | 433.50 | 437.50 | 140,058 |
2022-09-05 | 455.00 | 455.00 | 437.50 | 440.00 | 20,260 |
2022-09-02 | 443.50 | 444.00 | 437.50 | 441.00 | 81,796 |
2022-09-01 | 444.00 | 444.00 | 433.50 | 438.50 | 122,960 |
2022-08-31 | 444.00 | 444.50 | 432.00 | 444.50 | 327,557 |
2022-08-30 | 452.50 | 452.50 | 438.00 | 443.50 | 258,676 |
2022-08-29 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
2022-08-26 | 445.50 | 456.50 | 440.00 | 443.00 | 87,265 |
2022-08-25 | 449.50 | 449.50 | 443.50 | 447.00 | 41,459 |
2022-08-24 | 450.00 | 452.00 | 436.00 | 446.00 | 60,006 |
2022-08-23 | 448.00 | 452.00 | 441.50 | 445.00 | 137,361 |
2022-08-22 | 454.50 | 454.50 | 445.00 | 448.00 | 89,851 |
2022-08-19 | 455.00 | 459.00 | 450.50 | 458.00 | 458,363 |
2022-08-18 | 460.00 | 468.50 | 454.50 | 457.50 | 531,048 |
2022-08-17 | 455.50 | 481.00 | 455.50 | 462.50 | 121,576 |
2022-08-16 | 450.00 | 475.00 | 450.00 | 475.00 | 43,325 |
2022-08-15 | 449.50 | 462.50 | 449.50 | 458.00 | 35,612 |
2022-08-12 | 455.00 | 462.50 | 446.50 | 456.00 | 144,008 |
2022-08-11 | 470.00 | 470.00 | 449.00 | 449.00 | 163,618 |
2022-08-10 | 475.50 | 475.50 | 461.50 | 465.00 | 33,209 |
2022-08-09 | 470.50 | 471.00 | 463.50 | 466.00 | 33,711 |
2022-08-08 | 465.50 | 480.00 | 465.00 | 465.00 | 58,987 |
2022-08-05 | 472.00 | 473.50 | 464.50 | 473.00 | 47,638 |
2022-08-04 | 460.00 | 474.00 | 450.00 | 466.50 | 48,618 |
2022-08-03 | 441.00 | 452.50 | 441.00 | 448.00 | 126,020 |
2022-08-02 | 444.00 | 447.50 | 441.00 | 441.00 | 28,308 |
2022-08-01 | 441.00 | 445.50 | 441.00 | 445.50 | 40,865 |
2022-07-29 | 441.00 | 445.00 | 438.00 | 441.00 | 110,034 |
2022-07-28 | 441.50 | 449.50 | 432.50 | 437.00 | 116,490 |
2022-07-27 | 440.00 | 444.50 | 436.00 | 441.50 | 14,281 |
2022-07-26 | 429.50 | 438.00 | 429.50 | 434.50 | 191,768 |
2022-07-25 | 425.00 | 432.00 | 425.00 | 429.00 | 57,886 |
2022-07-22 | 425.00 | 435.00 | 425.00 | 428.00 | 31,238 |
2022-07-21 | 442.00 | 443.00 | 434.50 | 435.00 | 62,592 |
2022-07-20 | 432.00 | 440.50 | 428.50 | 437.50 | 255,682 |
2022-07-19 | 422.00 | 433.00 | 422.00 | 428.50 | 134,445 |
2022-07-18 | 414.50 | 432.00 | 414.50 | 425.00 | 18,721 |
2022-07-15 | 416.00 | 426.00 | 416.00 | 422.50 | 133,776 |
2022-07-14 | 440.50 | 441.00 | 416.50 | 424.00 | 208,901 |
2022-07-13 | 448.50 | 457.00 | 443.50 | 449.00 | 67,512 |
2022-07-12 | 445.50 | 452.50 | 443.00 | 449.00 | 52,110 |
2022-07-11 | 446.00 | 446.00 | 434.00 | 445.00 | 53,255 |
2022-07-08 | 425.50 | 441.50 | 421.00 | 438.50 | 328,036 |
2022-07-07 | 423.50 | 430.00 | 418.00 | 428.50 | 195,944 |
2022-07-06 | 414.00 | 420.00 | 411.00 | 412.00 | 124,112 |
2022-07-05 | 432.00 | 432.00 | 415.00 | 418.50 | 70,922 |
2022-07-04 | 432.00 | 437.50 | 430.00 | 432.00 | 194,960 |
2022-07-01 | 450.00 | 450.00 | 418.00 | 420.50 | 91,386 |
2022-06-30 | 445.50 | 445.50 | 432.00 | 432.00 | 98,393 |
2022-06-29 | 445.00 | 448.00 | 436.50 | 439.50 | 77,665 |
2022-06-28 | 459.50 | 459.50 | 439.50 | 443.00 | 45,983 |
2022-06-27 | 420.00 | 453.00 | 417.00 | 448.50 | 142,802 |
2022-06-24 | 413.00 | 423.00 | 413.00 | 420.00 | 47,053 |
2022-06-23 | 441.00 | 441.00 | 415.50 | 422.00 | 119,055 |
2022-06-22 | 428.00 | 434.50 | 423.00 | 424.00 | 92,151 |
2022-06-21 | 439.50 | 444.50 | 433.50 | 436.00 | 56,340 |
2022-06-20 | 432.50 | 439.00 | 427.50 | 439.00 | 57,000 |
2022-06-17 | 434.50 | 441.00 | 432.00 | 439.50 | 135,199 |
2022-06-16 | 482.00 | 482.00 | 434.50 | 435.50 | 182,497 |
2022-06-15 | 475.00 | 475.00 | 465.00 | 470.00 | 69,465 |
2022-06-14 | 475.00 | 475.00 | 462.00 | 466.00 | 46,158 |
2022-06-13 | 475.50 | 476.00 | 462.00 | 465.00 | 74,383 |
2022-06-10 | 483.50 | 487.00 | 477.00 | 485.00 | 26,089 |
2022-06-09 | 488.00 | 490.00 | 481.00 | 488.00 | 63,236 |
2022-06-08 | 485.00 | 491.00 | 476.00 | 487.50 | 79,777 |
2022-06-07 | 485.00 | 488.50 | 485.00 | 486.00 | 54,392 |
2022-06-06 | 481.00 | 489.50 | 481.00 | 486.00 | 51,928 |
2022-06-03 | 484.50 | 484.50 | 484.50 | 484.50 | 0 |
2022-06-02 | 484.50 | 484.50 | 484.50 | 484.50 | 0 |
2022-06-01 | 492.00 | 496.00 | 484.50 | 484.50 | 88,680 |
2022-05-31 | 484.00 | 495.00 | 481.00 | 495.00 | 202,216 |
2022-05-30 | 480.00 | 481.50 | 476.50 | 479.00 | 31,533 |
2022-05-27 | 473.00 | 476.50 | 469.50 | 473.00 | 55,453 |
2022-05-26 | 467.00 | 470.50 | 460.00 | 465.50 | 275,710 |
2022-05-25 | 454.50 | 469.00 | 454.50 | 466.50 | 549,039 |
2022-05-24 | 467.00 | 467.00 | 453.00 | 457.00 | 176,009 |
2022-05-23 | 465.00 | 465.00 | 452.50 | 455.50 | 150,451 |
2022-05-20 | 456.00 | 459.00 | 450.50 | 452.00 | 103,846 |
2022-05-19 | 453.50 | 457.00 | 452.50 | 455.00 | 38,427 |
2022-05-18 | 463.00 | 467.00 | 455.00 | 459.00 | 81,888 |
2022-05-17 | 444.00 | 462.00 | 444.00 | 460.00 | 808,385 |
2022-05-16 | 441.00 | 452.50 | 438.50 | 447.50 | 107,044 |
2022-05-13 | 443.50 | 444.50 | 438.00 | 441.00 | 130,375 |
2022-05-12 | 460.00 | 460.00 | 439.50 | 445.00 | 148,186 |
2022-05-11 | 455.50 | 460.00 | 455.50 | 457.00 | 310,464 |
2022-05-10 | 464.00 | 464.00 | 445.00 | 457.00 | 163,903 |
2022-05-09 | 465.50 | 474.00 | 460.50 | 463.50 | 340,144 |
2022-05-06 | 479.50 | 483.00 | 471.50 | 476.00 | 88,654 |
2022-05-05 | 490.50 | 496.00 | 479.50 | 479.50 | 82,589 |
2022-05-04 | 490.00 | 495.00 | 481.00 | 493.00 | 62,815 |
2022-05-03 | 470.00 | 487.00 | 454.00 | 487.00 | 277,181 |
2022-05-02 | 472.50 | 472.50 | 472.50 | 472.50 | 0 |
2022-04-29 | 485.50 | 488.50 | 472.50 | 472.50 | 91,964 |
2022-04-28 | 490.00 | 502.00 | 482.00 | 491.00 | 121,748 |
2022-04-27 | 507.00 | 507.00 | 497.00 | 498.50 | 26,144 |
2022-04-26 | 509.00 | 511.00 | 496.50 | 502.00 | 95,885 |
2022-04-25 | 515.00 | 522.00 | 494.00 | 511.00 | 163,634 |
2022-04-22 | 520.00 | 527.00 | 511.00 | 515.00 | 97,274 |
2022-04-21 | 525.00 | 525.00 | 516.00 | 522.00 | 87,782 |
2022-04-20 | 527.00 | 533.00 | 516.00 | 525.00 | 176,293 |
2022-04-19 | 525.00 | 530.00 | 516.00 | 526.00 | 231,278 |
2022-04-18 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
2022-04-15 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
2022-04-14 | 525.00 | 525.00 | 507.00 | 510.00 | 166,709 |
2022-04-13 | 495.00 | 517.00 | 494.50 | 513.00 | 344,741 |
2022-04-12 | 483.00 | 500.00 | 481.00 | 494.50 | 169,875 |
2022-04-11 | 496.00 | 496.00 | 478.50 | 480.00 | 51,157 |
2022-04-08 | 478.50 | 496.00 | 478.50 | 483.00 | 124,346 |
2022-04-07 | 471.50 | 482.00 | 470.00 | 482.00 | 45,330 |
2022-04-06 | 472.00 | 482.00 | 470.50 | 476.00 | 57,859 |
2022-04-05 | 472.00 | 486.00 | 464.00 | 472.00 | 61,873 |
2022-04-04 | 480.00 | 481.50 | 463.00 | 472.00 | 386,822 |
2022-04-01 | 460.00 | 473.00 | 456.00 | 467.50 | 66,618 |
2022-03-31 | 475.00 | 475.00 | 460.00 | 462.00 | 53,861 |
2022-03-30 | 460.00 | 486.00 | 457.00 | 473.00 | 1,424,636 |
2022-03-29 | 476.00 | 476.00 | 454.00 | 454.00 | 98,243 |
2022-03-28 | 450.00 | 459.00 | 450.00 | 454.00 | 140,852 |
2022-03-25 | 464.00 | 464.00 | 439.00 | 450.00 | 52,368 |
2022-03-24 | 456.00 | 456.00 | 436.00 | 446.00 | 141,655 |
2022-03-23 | 465.00 | 470.00 | 454.00 | 454.00 | 391,934 |
2022-03-22 | 448.00 | 463.00 | 448.00 | 453.00 | 97,160 |
2022-03-21 | 449.00 | 457.00 | 448.00 | 450.00 | 76,488 |
2022-03-18 | 443.00 | 450.00 | 439.00 | 448.00 | 430,843 |
2022-03-17 | 444.00 | 445.00 | 433.00 | 444.00 | 84,675 |
2022-03-16 | 447.00 | 448.00 | 437.00 | 437.00 | 61,253 |
2022-03-15 | 452.00 | 456.00 | 440.00 | 442.00 | 64,143 |
2022-03-14 | 463.00 | 463.00 | 450.00 | 451.00 | 50,327 |
2022-03-11 | 471.00 | 471.00 | 455.00 | 462.00 | 28,191 |
2022-03-10 | 452.00 | 462.00 | 448.00 | 459.00 | 68,214 |
2022-03-09 | 450.00 | 461.00 | 449.00 | 450.00 | 189,203 |
2022-03-08 | 433.00 | 444.00 | 433.00 | 440.00 | 551,480 |
2022-03-07 | 413.00 | 428.00 | 413.00 | 423.00 | 61,896 |
2022-03-04 | 407.00 | 425.00 | 407.00 | 421.00 | 169,608 |
2022-03-03 | 438.00 | 438.00 | 411.00 | 411.00 | 113,748 |
2022-03-02 | 429.00 | 432.00 | 426.00 | 430.00 | 62,591 |
2022-03-01 | 424.00 | 433.00 | 420.00 | 427.00 | 126,403 |
2022-02-28 | 439.00 | 439.00 | 424.00 | 424.00 | 41,622 |
2022-02-25 | 435.00 | 439.00 | 430.00 | 434.00 | 66,628 |
2022-02-24 | 439.00 | 439.00 | 423.00 | 429.00 | 91,140 |
2022-02-23 | 432.00 | 437.00 | 428.00 | 428.00 | 43,326 |
2022-02-22 | 423.00 | 443.00 | 423.00 | 431.00 | 44,142 |
2022-02-21 | 435.00 | 444.00 | 429.00 | 431.00 | 130,639 |
2022-02-18 | 429.00 | 435.00 | 427.00 | 432.00 | 63,655 |
2022-02-17 | 426.00 | 429.00 | 421.00 | 426.00 | 64,053 |
2022-02-16 | 435.00 | 435.00 | 422.00 | 422.00 | 32,172 |
2022-02-15 | 430.00 | 435.00 | 426.00 | 435.00 | 137,918 |
2022-02-14 | 445.00 | 445.00 | 425.00 | 429.00 | 159,181 |
2022-02-11 | 438.00 | 440.00 | 426.00 | 426.00 | 45,263 |
2022-02-10 | 438.00 | 438.00 | 424.00 | 425.00 | 81,852 |
2022-02-09 | 426.00 | 429.00 | 424.00 | 429.00 | 21,776 |
2022-02-08 | 436.00 | 436.00 | 424.00 | 430.00 | 46,755 |
2022-02-07 | 436.00 | 437.00 | 430.00 | 430.00 | 29,158 |
2022-02-04 | 430.00 | 439.00 | 428.00 | 439.00 | 36,189 |
2022-02-03 | 442.00 | 442.00 | 428.00 | 428.00 | 18,507 |
2022-02-02 | 431.00 | 442.00 | 425.00 | 433.00 | 79,048 |
2022-02-01 | 436.00 | 436.00 | 425.00 | 425.00 | 33,278 |
2022-01-31 | 432.00 | 440.00 | 432.00 | 432.00 | 47,406 |
2022-01-28 | 442.00 | 442.00 | 428.00 | 428.00 | 30,669 |
2022-01-27 | 441.00 | 446.00 | 434.00 | 444.00 | 452,748 |
2022-01-26 | 440.00 | 443.00 | 435.00 | 442.00 | 168,003 |
2022-01-25 | 438.00 | 442.00 | 434.00 | 440.00 | 49,401 |
2022-01-24 | 449.00 | 458.00 | 430.00 | 430.00 | 111,998 |
2022-01-21 | 456.00 | 457.00 | 449.00 | 449.00 | 51,311 |
2022-01-20 | 450.00 | 462.00 | 449.00 | 462.00 | 51,789 |
2022-01-19 | 452.00 | 454.00 | 445.00 | 450.00 | 21,344 |
2022-01-18 | 458.00 | 462.00 | 449.00 | 450.00 | 34,556 |
2022-01-17 | 457.00 | 458.00 | 452.00 | 458.00 | 15,077 |
2022-01-14 | 453.00 | 471.00 | 452.00 | 459.00 | 89,435 |
2022-01-13 | 480.00 | 480.00 | 452.00 | 453.00 | 111,605 |
2022-01-12 | 481.00 | 481.00 | 468.00 | 470.00 | 25,293 |
2022-01-11 | 481.00 | 481.00 | 475.00 | 476.00 | 72,605 |
2022-01-10 | 472.00 | 480.00 | 469.00 | 480.00 | 53,369 |
2022-01-07 | 461.00 | 473.00 | 459.00 | 470.00 | 46,898 |
2022-01-06 | 489.00 | 491.00 | 470.00 | 475.00 | 218,659 |
2022-01-05 | 470.00 | 493.00 | 463.00 | 488.00 | 220,430 |
2022-01-04 | 461.00 | 470.00 | 458.00 | 465.00 | 57,734 |
2022-01-03 | 464.00 | 464.00 | 464.00 | 464.00 | 0 |
2021-12-31 | 458.00 | 464.00 | 458.00 | 464.00 | 2,322 |
2021-12-30 | 448.00 | 463.00 | 448.00 | 453.00 | 40,426 |
2021-12-29 | 446.00 | 459.00 | 443.00 | 459.00 | 28,635 |
2021-12-28 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
2021-12-27 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
2021-12-24 | 459.00 | 459.00 | 448.00 | 448.00 | 7,650 |
2021-12-23 | 443.00 | 459.00 | 443.00 | 459.00 | 29,552 |
2021-12-22 | 436.00 | 450.00 | 436.00 | 450.00 | 49,616 |
2021-12-21 | 438.00 | 445.00 | 435.00 | 445.00 | 15,728 |
2021-12-20 | 434.00 | 441.00 | 430.00 | 430.00 | 27,430 |
2021-12-17 | 434.00 | 445.00 | 434.00 | 438.00 | 7,055 |
2021-12-16 | 438.00 | 444.00 | 437.00 | 440.00 | 19,155 |
2021-12-15 | 429.00 | 452.00 | 429.00 | 452.00 | 37,306 |
2021-12-14 | 423.00 | 429.00 | 422.00 | 429.00 | 7,861 |
2021-12-13 | 418.00 | 425.00 | 418.00 | 425.00 | 50,585 |
2021-12-10 | 425.00 | 429.00 | 416.00 | 416.00 | 14,888,760 |
2021-12-09 | 425.00 | 425.00 | 422.00 | 423.00 | 73,847 |
2021-12-08 | 418.00 | 424.00 | 418.00 | 422.00 | 8,343 |
2021-12-07 | 424.00 | 426.00 | 424.00 | 425.00 | 3,875 |
2021-12-06 | 418.00 | 423.00 | 416.00 | 421.00 | 28,340 |
2021-12-03 | 423.00 | 423.00 | 418.00 | 418.00 | 38,499 |
2021-12-02 | 415.00 | 422.00 | 415.00 | 420.00 | 12,054 |
2021-12-01 | 417.00 | 427.00 | 417.00 | 424.00 | 29,945 |
2021-11-30 | 417.00 | 422.00 | 417.00 | 420.00 | 224,494 |
2021-11-29 | 420.00 | 422.00 | 418.00 | 418.00 | 37,087 |
2021-11-26 | 420.00 | 421.00 | 414.00 | 421.00 | 215,351 |
2021-11-25 | 425.00 | 427.00 | 421.00 | 421.00 | 10,316 |
2021-11-24 | 430.00 | 430.00 | 425.00 | 425.00 | 21,057 |
2021-11-23 | 421.00 | 426.00 | 420.00 | 420.00 | 48,504 |
2021-11-22 | 427.00 | 427.00 | 418.00 | 420.00 | 44,286 |
2021-11-19 | 419.00 | 421.00 | 416.00 | 418.00 | 365,792 |
2021-11-18 | 419.00 | 427.00 | 418.00 | 427.00 | 75,056 |
2021-11-17 | 420.00 | 423.00 | 415.00 | 419.00 | 127,988 |
2021-11-16 | 417.00 | 425.00 | 416.00 | 420.00 | 114,071 |
2021-11-15 | 405.00 | 420.00 | 405.00 | 412.00 | 58,625 |
2021-11-12 | 403.00 | 407.00 | 402.00 | 407.00 | 97,434 |
2021-11-11 | 402.00 | 407.00 | 402.00 | 407.00 | 15,840 |
2021-11-10 | 410.00 | 410.00 | 403.00 | 403.00 | 79,296 |
2021-11-09 | 411.00 | 413.00 | 405.00 | 406.00 | 83,980 |
2021-11-08 | 417.00 | 417.00 | 411.00 | 415.00 | 37,159 |
2021-11-05 | 426.00 | 427.00 | 415.00 | 419.00 | 20,237 |
2021-11-04 | 427.00 | 434.00 | 420.00 | 427.00 | 89,817 |
2021-11-03 | 426.00 | 430.00 | 421.00 | 430.00 | 61,063 |
2021-11-02 | 432.00 | 434.00 | 423.00 | 425.00 | 54,579 |
2021-11-01 | 437.00 | 437.00 | 432.00 | 432.00 | 17,247 |
2021-10-29 | 426.00 | 434.00 | 424.00 | 430.00 | 140,305 |
2021-10-28 | 435.00 | 435.00 | 425.00 | 425.00 | 8,384 |
2021-10-27 | 438.00 | 439.00 | 430.00 | 430.00 | 65,378 |
2021-10-26 | 447.00 | 447.00 | 436.00 | 438.00 | 62,598 |
2021-10-25 | 441.00 | 450.00 | 441.00 | 450.00 | 10,965 |
2021-10-22 | 448.00 | 448.00 | 442.00 | 442.00 | 9,409 |
2021-10-21 | 442.00 | 446.00 | 440.00 | 446.00 | 14,635 |
2021-10-20 | 449.00 | 453.00 | 445.00 | 450.00 | 19,399 |
2021-10-19 | 455.00 | 457.00 | 450.00 | 450.00 | 30,474 |
2021-10-18 | 453.00 | 458.00 | 452.00 | 455.00 | 31,330 |
2021-10-15 | 450.00 | 463.00 | 450.00 | 460.00 | 260,444 |
2021-10-14 | 434.00 | 475.00 | 432.00 | 460.00 | 114,959 |
2021-10-13 | 423.00 | 435.00 | 423.00 | 435.00 | 60,899 |
2021-10-12 | 424.00 | 429.00 | 424.00 | 425.00 | 69,370 |
2021-10-11 | 425.00 | 426.00 | 423.00 | 425.00 | 12,947 |
2021-10-08 | 425.00 | 430.00 | 424.00 | 430.00 | 28,739 |
2021-10-07 | 422.00 | 428.00 | 422.00 | 428.00 | 10,988 |
2021-10-06 | 431.00 | 431.00 | 417.00 | 425.00 | 19,600 |
2021-10-05 | 439.00 | 439.00 | 428.00 | 428.00 | 19,508 |
2021-10-04 | 429.00 | 432.00 | 427.00 | 430.00 | 41,258 |
2021-10-01 | 429.00 | 437.00 | 426.00 | 430.00 | 153,043 |
2021-09-30 | 430.00 | 433.00 | 428.00 | 430.00 | 44,066 |
2021-09-29 | 431.00 | 433.00 | 429.00 | 430.00 | 15,728 |
2021-09-28 | 431.00 | 433.00 | 429.00 | 429.00 | 69,987 |
2021-09-27 | 429.00 | 431.00 | 425.00 | 430.00 | 67,761 |
2021-09-24 | 427.00 | 431.00 | 426.00 | 431.00 | 85,970 |
2021-09-23 | 429.00 | 430.00 | 428.00 | 428.00 | 47,957 |
2021-09-22 | 427.00 | 430.00 | 426.00 | 430.00 | 108,123 |
2021-09-21 | 424.00 | 432.00 | 422.00 | 423.00 | 78,588 |
2021-09-20 | 428.00 | 428.00 | 425.00 | 427.00 | 66,897 |
2021-09-17 | 430.00 | 433.00 | 420.00 | 432.00 | 293,010 |
2021-09-16 | 440.00 | 440.00 | 427.00 | 427.00 | 60,515 |
2021-09-15 | 435.00 | 440.00 | 432.00 | 435.00 | 35,455 |
2021-09-14 | 433.00 | 439.00 | 433.00 | 436.00 | 35,028 |
2021-09-13 | 432.00 | 438.00 | 429.00 | 438.00 | 50,164 |
2021-09-10 | 438.00 | 438.00 | 428.00 | 434.00 | 56,843 |
2021-09-09 | 425.00 | 427.00 | 425.00 | 427.00 | 156,491 |
2021-09-08 | 428.00 | 435.00 | 425.00 | 425.00 | 173,004 |
2021-09-07 | 421.00 | 430.00 | 421.00 | 425.00 | 289,512 |
2021-09-06 | 423.00 | 423.00 | 420.00 | 420.00 | 21,672 |
2021-09-03 | 430.00 | 430.00 | 420.00 | 420.00 | 232,117 |
2021-09-02 | 423.00 | 425.00 | 423.00 | 425.00 | 55,555 |
2021-09-01 | 423.00 | 429.00 | 423.00 | 425.00 | 72,192 |
2021-08-31 | 418.00 | 427.00 | 415.00 | 427.00 | 111,556 |
2021-08-30 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
2021-08-27 | 423.00 | 423.00 | 415.00 | 420.00 | 60,399 |
2021-08-26 | 425.00 | 427.00 | 421.00 | 421.00 | 22,924 |
2021-08-25 | 423.00 | 429.00 | 423.00 | 429.00 | 10,958 |
2021-08-24 | 416.00 | 424.00 | 415.00 | 424.00 | 72,911 |
2021-08-23 | 415.00 | 417.00 | 412.00 | 415.00 | 105,365 |
2021-08-20 | 419.00 | 419.00 | 410.00 | 412.00 | 83,436 |
2021-08-19 | 424.00 | 429.00 | 412.00 | 413.00 | 48,550 |
2021-08-18 | 429.00 | 435.00 | 424.00 | 430.00 | 197,186 |
2021-08-17 | 430.00 | 430.00 | 423.00 | 423.00 | 63,828 |
2021-08-16 | 436.00 | 439.00 | 428.00 | 430.00 | 52,209 |
2021-08-13 | 434.00 | 447.00 | 433.00 | 446.00 | 39,509 |
2021-08-12 | 430.00 | 434.00 | 430.00 | 434.00 | 32,464 |
2021-08-11 | 435.00 | 437.00 | 429.00 | 434.00 | 63,123 |
2021-08-10 | 420.00 | 428.00 | 420.00 | 428.00 | 9,060 |
2021-08-09 | 420.00 | 425.00 | 420.00 | 420.00 | 37,802 |
2021-08-06 | 425.00 | 425.00 | 421.00 | 421.00 | 24,398 |
2021-08-05 | 421.00 | 428.00 | 421.00 | 422.00 | 14,192 |
2021-08-04 | 424.00 | 426.00 | 420.00 | 421.00 | 22,424 |
2021-08-03 | 420.00 | 422.00 | 420.00 | 420.00 | 4,623 |
2021-08-02 | 420.00 | 425.00 | 420.00 | 420.00 | 6,726 |
2021-07-30 | 430.00 | 430.00 | 420.00 | 421.00 | 18,696 |
2021-07-29 | 429.00 | 454.00 | 417.00 | 428.00 | 28,568 |
2021-07-28 | 422.00 | 423.00 | 418.00 | 420.00 | 59,600 |
2021-07-27 | 409.00 | 417.00 | 409.00 | 413.00 | 24,847 |
2021-07-26 | 413.00 | 423.00 | 413.00 | 422.00 | 16,182 |
2021-07-23 | 418.00 | 422.00 | 413.00 | 413.00 | 46,893 |
2021-07-22 | 425.00 | 425.00 | 419.00 | 420.00 | 15,390 |
2021-07-21 | 428.00 | 429.00 | 425.00 | 425.00 | 29,768 |
2021-07-20 | 423.00 | 431.00 | 412.00 | 412.00 | 46,257 |
2021-07-19 | 443.00 | 443.00 | 422.00 | 431.00 | 90,124 |
2021-07-16 | 447.00 | 450.00 | 434.00 | 445.00 | 97,612 |
2021-07-15 | 450.00 | 450.00 | 440.00 | 450.00 | 28,985 |
2021-07-14 | 444.00 | 453.00 | 439.00 | 442.00 | 43,195 |
2021-07-13 | 430.00 | 443.00 | 430.00 | 442.00 | 145,620 |
2021-07-12 | 434.00 | 434.00 | 430.00 | 430.00 | 331,480 |
2021-07-09 | 434.00 | 435.00 | 431.00 | 435.00 | 31,505 |
2021-07-08 | 438.00 | 439.00 | 431.00 | 431.00 | 23,796 |
2021-07-07 | 437.00 | 440.00 | 434.00 | 438.00 | 31,495 |
2021-07-06 | 443.00 | 446.00 | 434.00 | 435.00 | 137,996 |
2021-07-05 | 440.00 | 445.00 | 435.00 | 440.00 | 95,194 |
2021-07-02 | 443.00 | 445.00 | 435.00 | 435.00 | 9,586 |
2021-07-01 | 452.00 | 452.00 | 436.00 | 438.00 | 102,183 |
2021-06-30 | 441.00 | 449.00 | 438.00 | 438.00 | 69,481 |
2021-06-29 | 433.00 | 435.00 | 424.00 | 434.00 | 212,861 |
2021-06-28 | 434.00 | 440.00 | 431.00 | 440.00 | 223,923 |
2021-06-25 | 438.00 | 440.00 | 434.00 | 438.00 | 187,564 |
2021-06-24 | 442.00 | 442.00 | 437.00 | 440.00 | 55,056 |
2021-06-23 | 435.00 | 447.00 | 435.00 | 444.00 | 34,347 |
2021-06-22 | 439.00 | 440.00 | 437.00 | 440.00 | 16,498 |
2021-06-21 | 442.00 | 442.00 | 438.00 | 440.00 | 52,802 |
2021-06-18 | 447.00 | 449.00 | 440.00 | 442.00 | 122,245 |
2021-06-17 | 451.00 | 455.00 | 441.00 | 445.00 | 72,960 |
2021-06-16 | 462.00 | 462.00 | 446.00 | 446.00 | 50,376 |
2021-06-15 | 442.00 | 455.00 | 442.00 | 452.00 | 73,386 |
2021-06-14 | 450.00 | 450.00 | 442.00 | 444.00 | 175,014 |
2021-06-11 | 444.00 | 445.00 | 441.00 | 444.00 | 44,934 |
2021-06-10 | 441.00 | 443.00 | 440.00 | 443.00 | 253,526 |
2021-06-09 | 447.00 | 448.00 | 440.00 | 444.00 | 64,543 |
2021-06-08 | 445.00 | 453.00 | 443.00 | 453.00 | 20,942 |
2021-06-07 | 448.00 | 450.00 | 441.00 | 441.00 | 146,826 |
2021-06-04 | 446.00 | 453.00 | 441.00 | 441.00 | 30,128 |
2021-06-03 | 434.00 | 452.00 | 434.00 | 450.00 | 39,436 |
2021-06-02 | 445.00 | 445.00 | 440.00 | 441.00 | 26,674 |
2021-06-01 | 440.00 | 449.00 | 437.00 | 449.00 | 46,345 |
2021-05-28 | 441.00 | 445.00 | 431.00 | 431.00 | 33,424 |
2021-05-27 | 443.00 | 444.00 | 437.00 | 441.00 | 40,202 |
2021-05-26 | 440.00 | 440.00 | 436.00 | 440.00 | 52,318 |
2021-05-25 | 434.00 | 443.00 | 434.00 | 440.00 | 57,891 |
2021-05-24 | 439.00 | 439.00 | 432.00 | 433.00 | 39,824 |
2021-05-21 | 437.00 | 437.00 | 431.00 | 431.00 | 18,812 |
2021-05-20 | 434.00 | 435.00 | 431.00 | 435.00 | 21,894 |
2021-05-19 | 433.00 | 441.00 | 428.00 | 432.00 | 55,864 |
2021-05-18 | 438.00 | 444.00 | 431.00 | 435.00 | 32,564 |
2021-05-17 | 433.00 | 435.00 | 430.00 | 435.00 | 61,039 |
2021-05-14 | 430.00 | 434.00 | 428.00 | 430.00 | 174,138 |
2021-05-13 | 456.00 | 456.00 | 430.00 | 438.00 | 116,539 |
2021-05-12 | 457.00 | 464.00 | 443.00 | 446.00 | 42,592 |
2021-05-11 | 449.00 | 466.00 | 449.00 | 466.00 | 116,791 |
2021-05-10 | 464.00 | 464.00 | 452.00 | 457.00 | 86,673 |
2021-05-07 | 448.00 | 455.00 | 447.00 | 450.00 | 62,553 |
2021-05-06 | 442.00 | 450.00 | 433.00 | 450.00 | 50,751 |
2021-05-05 | 438.00 | 440.00 | 436.00 | 436.00 | 19,284 |
2021-05-04 | 442.00 | 442.00 | 431.00 | 431.00 | 96,899 |
2021-04-30 | 439.00 | 440.00 | 435.00 | 435.00 | 187,779 |
2021-04-29 | 434.00 | 442.00 | 434.00 | 438.00 | 36,322 |
2021-04-28 | 439.00 | 440.00 | 431.00 | 435.00 | 284,253 |
2021-04-27 | 439.00 | 440.00 | 435.00 | 435.00 | 112,350 |
2021-04-26 | 434.00 | 440.00 | 430.00 | 440.00 | 133,517 |
2021-04-23 | 435.00 | 439.00 | 430.00 | 439.00 | 55,077 |
2021-04-22 | 433.00 | 439.00 | 421.00 | 439.00 | 25,217 |
2021-04-21 | 434.00 | 440.00 | 431.00 | 433.00 | 151,029 |
2021-04-20 | 429.00 | 433.00 | 429.00 | 431.00 | 299,700 |
2021-04-19 | 431.00 | 439.00 | 429.00 | 431.00 | 116,822 |
2021-04-16 | 429.00 | 440.00 | 423.00 | 434.00 | 210,281 |
2021-04-15 | 420.00 | 434.00 | 418.00 | 428.00 | 168,958 |
2021-04-14 | 420.00 | 424.00 | 411.00 | 418.00 | 23,758 |
2021-04-13 | 423.00 | 426.00 | 416.00 | 420.00 | 29,328 |
2021-04-12 | 440.00 | 440.00 | 413.00 | 419.00 | 73,967 |
2021-04-09 | 424.00 | 442.00 | 418.00 | 435.00 | 137,387 |
2021-04-08 | 401.00 | 426.00 | 401.00 | 426.00 | 110,275 |
2021-04-07 | 404.00 | 414.00 | 401.00 | 402.00 | 90,981 |
2021-04-06 | 410.00 | 410.00 | 400.00 | 403.00 | 265,153 |
2021-04-01 | 402.00 | 409.00 | 399.00 | 401.00 | 134,742 |
2021-03-31 | 424.00 | 424.00 | 401.00 | 405.00 | 67,029 |
2021-03-30 | 424.00 | 424.00 | 416.00 | 420.00 | 335,773 |
2021-03-29 | 427.00 | 435.00 | 410.00 | 415.00 | 158,982 |
2021-03-26 | 410.00 | 420.00 | 400.00 | 418.00 | 72,823 |
2021-03-25 | 416.00 | 416.00 | 395.00 | 404.00 | 90,101 |
2021-03-24 | 398.00 | 416.00 | 397.00 | 407.00 | 499,091 |
2021-03-23 | 391.00 | 397.00 | 389.00 | 390.00 | 41,761 |
2021-03-22 | 406.00 | 406.00 | 387.00 | 396.00 | 34,810 |
2021-03-19 | 406.00 | 406.00 | 390.00 | 390.00 | 114,412 |
2021-03-18 | 393.00 | 405.00 | 393.00 | 405.00 | 55,648 |
2021-03-17 | 403.00 | 403.00 | 390.00 | 390.00 | 55,503 |
2021-03-16 | 398.00 | 410.00 | 398.00 | 404.00 | 74,938 |
2021-03-15 | 410.00 | 415.00 | 403.00 | 404.00 | 82,268 |
2021-03-12 | 415.00 | 419.00 | 404.00 | 404.00 | 138,569 |
2021-03-11 | 395.00 | 424.00 | 395.00 | 410.00 | 243,885 |
2021-03-10 | 400.00 | 409.00 | 395.00 | 402.00 | 126,068 |
2021-03-09 | 404.00 | 407.00 | 400.00 | 400.00 | 108,438 |
2021-03-08 | 409.00 | 409.00 | 381.00 | 403.00 | 54,219 |
2021-03-05 | 396.00 | 406.00 | 394.00 | 400.00 | 31,365 |
2021-03-04 | 411.00 | 411.00 | 398.00 | 398.00 | 22,588 |
2021-03-03 | 402.00 | 414.00 | 402.00 | 403.00 | 54,561 |
2021-03-02 | 391.00 | 406.00 | 391.00 | 401.00 | 37,463 |
2021-03-01 | 389.00 | 403.00 | 389.00 | 400.00 | 102,465 |
2021-02-26 | 409.00 | 409.00 | 382.00 | 400.00 | 153,982 |
2021-02-25 | 406.00 | 409.00 | 403.00 | 403.00 | 33,084 |
2021-02-24 | 403.00 | 405.00 | 400.00 | 400.00 | 20,300 |
2021-02-23 | 394.00 | 405.00 | 391.00 | 402.00 | 41,505 |
2021-02-22 | 400.00 | 409.00 | 394.00 | 402.00 | 137,155 |
2021-02-19 | 391.00 | 409.00 | 391.00 | 402.00 | 41,177 |
2021-02-18 | 415.00 | 415.00 | 389.00 | 396.00 | 50,737 |
2021-02-17 | 384.00 | 413.00 | 379.00 | 407.00 | 95,728 |
2021-02-16 | 391.00 | 393.00 | 381.00 | 392.00 | 86,819 |
2021-02-15 | 386.00 | 399.00 | 382.00 | 387.00 | 320,496 |
2021-02-12 | 380.00 | 386.00 | 377.00 | 383.00 | 74,127 |
2021-02-11 | 383.00 | 387.00 | 380.00 | 382.00 | 149,940 |
2021-02-10 | 384.00 | 386.00 | 380.00 | 383.00 | 88,635 |
2021-02-09 | 374.00 | 391.00 | 374.00 | 378.00 | 84,896 |
2021-02-08 | 382.00 | 388.00 | 373.00 | 380.00 | 143,101 |
2021-02-05 | 381.00 | 384.00 | 370.00 | 378.00 | 81,563 |
2021-02-04 | 376.00 | 381.00 | 370.00 | 373.00 | 52,804 |
2021-02-03 | 381.00 | 385.00 | 374.00 | 381.00 | 27,305 |
2021-02-02 | 380.00 | 386.00 | 365.00 | 373.00 | 53,995 |
2021-02-01 | 385.00 | 388.00 | 368.00 | 376.00 | 685,644 |
2021-01-29 | 386.00 | 394.00 | 354.00 | 383.00 | 189,905 |
2021-01-28 | 406.00 | 406.00 | 382.00 | 398.00 | 303,004 |
2021-01-27 | 400.00 | 415.00 | 400.00 | 408.00 | 358,972 |
2021-01-26 | 411.00 | 415.00 | 407.00 | 415.00 | 59,452 |
2021-01-25 | 412.00 | 415.00 | 406.00 | 410.00 | 1,026,364 |
2021-01-22 | 413.00 | 413.00 | 402.00 | 402.00 | 52,690 |
2021-01-21 | 408.00 | 415.00 | 406.00 | 410.00 | 191,778 |
2021-01-20 | 417.00 | 417.00 | 401.00 | 408.00 | 159,053 |
2021-01-19 | 403.00 | 415.00 | 401.00 | 414.00 | 77,478 |
2021-01-18 | 419.00 | 419.00 | 400.00 | 407.00 | 96,552 |
2021-01-15 | 417.00 | 419.00 | 406.00 | 410.00 | 94,174 |
2021-01-14 | 416.00 | 424.00 | 406.00 | 413.00 | 384,466 |
2021-01-13 | 388.00 | 415.00 | 384.00 | 415.00 | 1,466,589 |
2021-01-12 | 381.00 | 385.00 | 375.00 | 380.00 | 134,088 |
2021-01-11 | 370.00 | 394.00 | 369.00 | 379.00 | 205,645 |
2021-01-08 | 364.00 | 370.00 | 360.00 | 367.00 | 160,387 |
2021-01-07 | 360.00 | 365.00 | 350.00 | 358.00 | 148,117 |
2021-01-06 | 335.00 | 360.00 | 332.00 | 360.00 | 229,833 |
2021-01-05 | 325.00 | 333.00 | 324.00 | 333.00 | 59,055 |
2021-01-04 | 314.00 | 336.00 | 304.00 | 323.00 | 561,476 |
2020-12-31 | 306.00 | 315.00 | 306.00 | 313.00 | 152,304 |
2020-12-30 | 309.00 | 315.00 | 305.00 | 313.00 | 70,641 |
2020-12-29 | 304.00 | 310.00 | 304.00 | 310.00 | 58,540 |
2020-12-24 | 313.00 | 313.00 | 304.00 | 304.00 | 13,173 |
2020-12-23 | 305.00 | 313.00 | 300.00 | 310.00 | 68,812 |
2020-12-22 | 310.00 | 316.00 | 310.00 | 311.00 | 195,077 |
2020-12-21 | 310.00 | 315.00 | 302.00 | 305.00 | 41,494 |
2020-12-18 | 310.00 | 317.00 | 310.00 | 317.00 | 213,321 |
2020-12-17 | 310.00 | 315.00 | 309.00 | 310.00 | 44,837 |
2020-12-16 | 313.00 | 313.00 | 311.00 | 311.00 | 87,675 |
2020-12-15 | 318.00 | 319.00 | 310.00 | 317.00 | 218,367 |
2020-12-14 | 315.00 | 318.00 | 310.00 | 312.00 | 60,682 |
2020-12-11 | 310.00 | 318.00 | 310.00 | 311.00 | 34,348 |
2020-12-10 | 322.00 | 322.00 | 310.00 | 310.00 | 40,355 |
2020-12-09 | 316.00 | 321.00 | 313.00 | 313.00 | 75,997 |
2020-12-08 | 314.00 | 314.00 | 308.00 | 314.00 | 43,508 |
2020-12-07 | 306.00 | 313.00 | 306.00 | 312.00 | 108,540 |
2020-12-04 | 299.00 | 309.00 | 299.00 | 305.00 | 175,584 |
2020-12-03 | 285.00 | 310.00 | 285.00 | 300.00 | 190,349 |
2020-12-02 | 290.00 | 290.00 | 285.00 | 285.00 | 29,026 |
2020-12-01 | 297.00 | 297.00 | 289.00 | 290.00 | 78,700 |
2020-11-30 | 294.00 | 294.00 | 288.00 | 292.00 | 116,357 |
2020-11-27 | 288.00 | 298.00 | 287.00 | 298.00 | 113,059 |
2020-11-26 | 288.00 | 290.00 | 280.00 | 288.00 | 133,504 |
2020-11-25 | 300.00 | 300.00 | 287.00 | 287.00 | 53,455 |
2020-11-24 | 291.00 | 297.00 | 290.00 | 293.00 | 111,689 |
2020-11-23 | 297.00 | 298.00 | 292.00 | 295.00 | 107,025 |
2020-11-20 | 294.00 | 299.00 | 290.00 | 290.00 | 110,744 |
2020-11-19 | 296.00 | 300.00 | 294.00 | 300.00 | 449,261 |
2020-11-18 | 300.00 | 300.00 | 296.00 | 300.00 | 25,005 |
2020-11-17 | 300.00 | 300.00 | 297.00 | 300.00 | 53,009 |
2020-11-16 | 308.00 | 308.00 | 295.00 | 295.00 | 72,032 |
2020-11-13 | 305.00 | 305.00 | 302.00 | 303.00 | 77,540 |
2020-11-12 | 297.00 | 306.00 | 297.00 | 305.00 | 77,509 |
2020-11-11 | 302.00 | 304.00 | 298.00 | 298.00 | 99,811 |
2020-11-10 | 301.00 | 301.00 | 295.00 | 299.00 | 185,059 |
2020-11-09 | 303.00 | 303.00 | 294.00 | 297.00 | 190,546 |
2020-11-06 | 300.00 | 304.00 | 294.00 | 294.00 | 109,974 |
2020-11-05 | 294.00 | 304.00 | 293.00 | 304.00 | 298,936 |
2020-11-04 | 302.00 | 302.00 | 294.00 | 298.00 | 53,682 |
2020-11-03 | 283.00 | 301.00 | 281.00 | 296.00 | 67,780 |
2020-11-02 | 287.00 | 291.00 | 282.00 | 288.00 | 121,325 |
2020-10-30 | 289.00 | 297.00 | 289.00 | 290.00 | 279,464 |
2020-10-29 | 284.00 | 297.00 | 278.00 | 297.00 | 201,089 |
2020-10-28 | 281.00 | 286.00 | 274.00 | 286.00 | 240,167 |
2020-10-27 | 280.00 | 286.00 | 280.00 | 286.00 | 167,994 |
2020-10-26 | 270.00 | 286.00 | 270.00 | 280.00 | 362,032 |
2020-10-23 | 264.00 | 271.00 | 260.00 | 266.00 | 86,571 |
2020-10-22 | 255.00 | 263.00 | 254.00 | 260.50 | 125,148 |
2020-10-21 | 255.00 | 255.00 | 251.00 | 252.00 | 26,574 |
2020-10-20 | 249.00 | 255.00 | 248.00 | 254.00 | 24,464 |
2020-10-16 | 258.00 | 260.00 | 253.00 | 260.00 | 24,071 |
2020-10-15 | 264.00 | 268.00 | 254.00 | 257.50 | 111,781 |
2020-10-14 | 258.00 | 268.00 | 258.00 | 268.00 | 42,289 |
2020-10-13 | 254.00 | 259.00 | 250.00 | 259.00 | 4,050 |
2020-10-12 | 254.00 | 255.00 | 254.00 | 255.00 | 10,017 |
2020-10-09 | 254.00 | 258.00 | 249.00 | 258.00 | 20,918 |
2020-10-08 | 252.00 | 257.00 | 250.00 | 252.50 | 78,322 |
2020-10-07 | 261.00 | 261.00 | 252.00 | 254.50 | 29,086 |
2020-10-06 | 265.00 | 266.00 | 257.00 | 266.00 | 42,600 |
2020-10-05 | 265.00 | 266.00 | 259.00 | 266.00 | 24,748 |
2020-10-02 | 258.00 | 266.00 | 257.00 | 266.00 | 24,049 |
2020-10-01 | 261.00 | 265.00 | 257.00 | 263.00 | 31,391 |
2020-09-30 | 265.00 | 265.00 | 255.00 | 263.00 | 76,947 |
2020-09-29 | 254.00 | 265.00 | 254.00 | 264.00 | 98,147 |
2020-09-28 | 240.00 | 255.00 | 236.00 | 255.00 | 184,733 |
2020-09-25 | 235.00 | 235.00 | 229.00 | 235.00 | 9,244 |
2020-09-24 | 231.00 | 235.00 | 229.00 | 229.00 | 40,732 |
2020-09-23 | 239.00 | 239.00 | 237.00 | 239.00 | 24,082 |
2020-09-22 | 241.00 | 241.00 | 233.00 | 233.00 | 20,952 |
2020-09-21 | 256.00 | 259.00 | 234.00 | 234.00 | 131,934 |
2020-09-18 | 254.00 | 263.00 | 254.00 | 256.00 | 38,495 |
2020-09-17 | 253.00 | 261.00 | 251.00 | 253.00 | 60,140 |
2020-09-16 | 249.00 | 256.00 | 248.00 | 253.00 | 46,665 |
2020-09-15 | 245.00 | 256.00 | 244.00 | 247.50 | 138,492 |
2020-09-14 | 239.00 | 246.00 | 238.00 | 240.00 | 42,899 |
2020-09-11 | 233.00 | 238.00 | 233.00 | 235.50 | 13,986 |
2020-09-10 | 234.00 | 234.00 | 233.00 | 234.50 | 7,810 |
2020-09-09 | 232.00 | 238.00 | 232.00 | 234.50 | 25,846 |
2020-09-08 | 234.00 | 234.00 | 229.00 | 230.00 | 19,112 |
2020-09-07 | 230.00 | 234.00 | 229.00 | 232.50 | 54,922 |
2020-09-04 | 228.00 | 229.00 | 225.00 | 226.00 | 31,677 |
2020-09-03 | 233.00 | 233.00 | 228.00 | 230.50 | 32,636 |
2020-09-02 | 230.00 | 232.00 | 228.00 | 230.00 | 27,782 |
2020-09-01 | 237.00 | 240.00 | 229.00 | 229.50 | 132,582 |
2020-08-28 | 236.00 | 237.00 | 235.00 | 237.50 | 20,166 |
2020-08-27 | 231.00 | 236.00 | 226.00 | 233.00 | 39,152 |
2020-08-26 | 230.00 | 232.00 | 230.00 | 232.00 | 123,826 |
2020-08-25 | 230.00 | 233.00 | 227.00 | 229.50 | 44,066 |
2020-08-24 | 229.00 | 236.00 | 229.00 | 234.00 | 51,816 |
2020-08-21 | 231.00 | 236.00 | 224.00 | 228.50 | 129,104 |
2020-08-20 | 218.00 | 239.00 | 218.00 | 233.00 | 266,534 |
2020-08-19 | 204.00 | 219.00 | 201.00 | 220.50 | 115,725 |
2020-08-18 | 208.00 | 208.00 | 201.00 | 205.50 | 14,850 |
2020-08-17 | 204.00 | 207.00 | 202.00 | 204.50 | 31,721 |
2020-08-14 | 208.00 | 208.00 | 203.00 | 204.50 | 60,993 |
2020-08-13 | 200.00 | 208.00 | 200.00 | 206.50 | 48,632 |
2020-08-12 | 198.50 | 204.00 | 198.50 | 202.50 | 227,468 |
2020-08-11 | 195.50 | 200.00 | 195.00 | 197.00 | 42,072 |
2020-08-10 | 200.00 | 200.00 | 195.00 | 197.50 | 72,598 |
2020-08-07 | 197.50 | 199.00 | 190.50 | 196.25 | 85,215 |
2020-08-06 | 197.50 | 198.00 | 191.50 | 196.25 | 165,138 |
2020-08-05 | 191.00 | 195.50 | 190.00 | 196.50 | 20,114 |
2020-08-04 | 194.50 | 194.50 | 194.00 | 197.25 | 31,572 |
2020-08-03 | 190.00 | 191.50 | 190.00 | 194.75 | 18,814 |
2020-07-31 | 190.00 | 190.00 | 190.00 | 193.75 | 9,252 |
2020-07-30 | 197.50 | 199.00 | 197.50 | 195.50 | 36,125 |
2020-07-29 | 194.00 | 195.50 | 194.00 | 195.50 | 44,347 |
2020-07-28 | 188.00 | 194.00 | 187.00 | 193.25 | 181,055 |
2020-07-27 | 200.00 | 200.00 | 184.00 | 187.50 | 341,418 |
2020-07-24 | 187.50 | 196.00 | 187.50 | 193.50 | 9,633 |
2020-07-23 | 193.50 | 196.00 | 188.50 | 192.75 | 25,557 |
2020-07-22 | 187.00 | 188.00 | 185.00 | 187.00 | 48,164 |
2020-07-21 | 186.00 | 189.00 | 185.50 | 188.00 | 62,289 |
2020-07-20 | 185.00 | 187.50 | 185.00 | 187.75 | 9,800 |
2020-07-17 | 190.00 | 190.00 | 185.00 | 187.75 | 116,244 |
2020-07-16 | 193.00 | 193.00 | 188.00 | 187.25 | 101,848 |
2020-07-15 | 195.00 | 195.00 | 192.50 | 193.75 | 37,737 |
2020-07-14 | 196.00 | 196.00 | 193.50 | 195.00 | 41,139 |
2020-07-13 | 199.00 | 200.00 | 194.50 | 198.50 | 20,641 |
2020-07-10 | 198.50 | 198.50 | 192.50 | 196.75 | 22,444 |
2020-07-09 | 198.00 | 198.00 | 196.00 | 196.75 | 59,527 |
2020-07-08 | 199.50 | 199.50 | 198.00 | 198.25 | 39,106 |
2020-07-07 | 198.00 | 200.00 | 198.00 | 199.00 | 50,390 |
2020-07-06 | 196.50 | 201.00 | 196.50 | 199.25 | 774,434 |
2020-07-03 | 196.50 | 202.00 | 196.50 | 199.00 | 29,436 |
2020-07-02 | 197.00 | 200.00 | 197.00 | 198.00 | 37,285 |
2020-07-01 | 196.50 | 201.00 | 196.00 | 199.00 | 247,273 |
2020-06-30 | 201.00 | 205.00 | 195.50 | 204.00 | 32,569 |
2020-06-29 | 205.00 | 205.00 | 202.00 | 204.00 | 30,211 |
2020-06-26 | 207.00 | 207.00 | 202.00 | 203.00 | 7,131 |
2020-06-25 | 210.00 | 210.00 | 205.00 | 206.00 | 6,300 |
2020-06-24 | 210.00 | 210.00 | 205.00 | 208.50 | 18,989 |
2020-06-23 | 209.00 | 211.00 | 207.00 | 208.50 | 41,951 |
2020-06-22 | 212.00 | 212.00 | 208.00 | 209.00 | 23,848 |
2020-06-19 | 216.00 | 216.00 | 207.00 | 213.00 | 307,748 |
2020-06-18 | 214.00 | 214.00 | 208.00 | 213.00 | 14,784 |
2020-06-17 | 208.00 | 215.00 | 208.00 | 211.50 | 1,413,215 |
2020-06-16 | 216.00 | 219.00 | 212.00 | 211.50 | 336,836 |
2020-06-15 | 213.00 | 220.00 | 209.00 | 211.50 | 44,954 |
2020-06-12 | 212.00 | 217.00 | 209.00 | 213.00 | 420,255 |
2020-06-11 | 221.00 | 225.00 | 213.00 | 216.50 | 229,453 |
2020-06-10 | 223.00 | 225.00 | 220.00 | 221.00 | 371,547 |
2020-06-09 | 219.00 | 222.00 | 214.00 | 217.00 | 64,830 |
2020-06-08 | 221.00 | 230.00 | 219.00 | 223.50 | 148,706 |
2020-06-05 | 226.00 | 227.00 | 221.00 | 224.00 | 372,050 |
2020-06-04 | 227.00 | 227.00 | 220.00 | 225.50 | 183,516 |
2020-06-03 | 223.00 | 224.00 | 210.00 | 223.00 | 118,142 |
2020-06-02 | 225.00 | 225.00 | 221.00 | 222.50 | 22,825 |
2020-05-29 | 220.00 | 220.00 | 214.00 | 213.50 | 12,347 |
2020-05-28 | 220.00 | 220.00 | 215.00 | 213.50 | 48,489 |
2020-05-27 | 220.00 | 220.00 | 219.00 | 213.00 | 121,392 |
2020-05-26 | 220.00 | 220.00 | 212.00 | 213.00 | 50,816 |
2020-05-22 | 219.00 | 219.00 | 208.00 | 215.00 | 26,737 |
2020-05-21 | 213.00 | 219.00 | 208.00 | 215.00 | 68,476 |
2020-05-20 | 218.00 | 218.00 | 213.00 | 215.50 | 73,829 |
2020-05-19 | 219.00 | 219.00 | 210.00 | 215.00 | 70,624 |
2020-05-18 | 215.00 | 215.00 | 207.00 | 210.50 | 21,416 |
2020-05-15 | 215.00 | 215.00 | 206.00 | 210.50 | 12,653 |
2020-05-14 | 212.00 | 212.00 | 206.00 | 209.00 | 246,169 |
2020-05-13 | 211.00 | 214.00 | 210.00 | 210.50 | 30,592 |
2020-05-12 | 210.00 | 211.00 | 210.00 | 211.00 | 51,698 |
2020-05-11 | 211.00 | 211.00 | 205.00 | 208.50 | 62,939 |
2020-05-07 | 216.00 | 216.00 | 206.00 | 214.00 | 113,440 |
2020-05-06 | 210.00 | 212.00 | 206.00 | 208.50 | 81,889 |
2020-05-05 | 205.00 | 210.00 | 200.00 | 207.00 | 106,972 |
2020-05-04 | 201.00 | 206.00 | 200.00 | 204.50 | 144,117 |
2020-05-01 | 208.00 | 208.00 | 203.00 | 202.50 | 106,219 |
2020-04-30 | 202.00 | 205.00 | 201.00 | 198.00 | 79,194 |
2020-04-29 | 185.00 | 199.00 | 185.00 | 198.00 | 123,963 |
2020-04-28 | 182.00 | 184.00 | 180.00 | 176.00 | 39,416 |
2020-04-27 | 172.00 | 175.00 | 172.00 | 176.00 | 70,745 |
2020-04-24 | 170.00 | 181.00 | 168.50 | 176.75 | 75,689 |
2020-04-23 | 170.00 | 182.00 | 170.00 | 174.75 | 77,127 |
2020-04-22 | 181.00 | 184.00 | 170.00 | 186.00 | 148,521 |
2020-04-21 | 184.50 | 190.00 | 184.00 | 186.00 | 62,306 |
2020-04-20 | 184.00 | 189.50 | 184.00 | 186.75 | 28,482 |
2020-04-17 | 185.00 | 185.00 | 180.50 | 182.00 | 62,844 |
2020-04-16 | 189.50 | 189.50 | 182.00 | 185.75 | 11,704 |
2020-04-15 | 187.00 | 190.00 | 184.00 | 183.75 | 25,914 |
2020-04-14 | 190.00 | 190.00 | 187.00 | 188.50 | 67,930 |
2020-04-09 | 190.00 | 190.00 | 187.00 | 188.50 | 20,650 |
2020-04-08 | 188.50 | 189.00 | 187.50 | 186.25 | 28,282 |
2020-04-07 | 187.50 | 188.00 | 179.00 | 177.25 | 91,712 |
2020-04-06 | 189.50 | 189.50 | 180.50 | 185.50 | 20,606 |
2020-04-03 | 190.00 | 190.00 | 190.00 | 190.00 | 6,323 |
2020-04-03 | 189.50 | 189.50 | 181.50 | 185.50 | 50,430 |
2020-04-02 | 195.00 | 195.00 | 179.50 | 190.00 | 199,432 |
2020-04-02 | 195.00 | 195.00 | 180.50 | 196.25 | 86,589 |
2020-04-01 | 195.50 | 200.00 | 195.00 | 197.00 | 67,787 |
2020-04-01 | 195.50 | 200.00 | 195.00 | 198.00 | 63,574 |
2020-03-31 | 205.00 | 205.00 | 197.00 | 198.00 | 9,317 |
2020-03-30 | 195.00 | 204.00 | 195.00 | 198.50 | 29,049 |
2020-03-27 | 205.00 | 205.00 | 199.00 | 203.00 | 42,088 |
2020-03-26 | 195.00 | 203.00 | 195.00 | 197.50 | 25,130 |
2020-03-25 | 191.00 | 204.00 | 191.00 | 181.00 | 32,910 |
2020-03-24 | 182.50 | 182.50 | 182.50 | 175.00 | 1,126 |
2020-03-23 | 175.50 | 175.50 | 172.50 | 178.00 | 38,319 |
2020-03-20 | 175.00 | 187.50 | 175.00 | 176.00 | 39,373 |
2020-03-19 | 183.00 | 183.00 | 175.00 | 175.25 | 47,146 |
2020-03-18 | 179.00 | 180.00 | 178.00 | 177.25 | 4,514 |
2020-03-17 | 180.00 | 180.00 | 166.00 | 174.75 | 94,858 |
2020-03-16 | 164.00 | 176.00 | 138.00 | 172.75 | 120,030 |
2020-03-13 | 188.00 | 190.00 | 178.00 | 182.50 | 48,198 |
2020-03-12 | 202.00 | 202.00 | 185.00 | 207.00 | 68,572 |
2020-03-11 | 215.00 | 219.00 | 206.00 | 207.50 | 7,346 |
2020-03-10 | 217.00 | 219.00 | 207.00 | 208.50 | 52,013 |
2020-03-09 | 215.00 | 218.00 | 206.00 | 223.50 | 49,670 |
2020-03-06 | 225.00 | 226.00 | 220.00 | 223.50 | 7,359 |
2020-03-05 | 227.00 | 234.00 | 225.00 | 230.00 | 18,777 |
2020-03-04 | 227.00 | 230.00 | 226.00 | 227.00 | 19,693 |
2020-03-03 | 229.00 | 234.00 | 229.00 | 227.00 | 4,380 |
2020-02-28 | 230.00 | 231.00 | 220.00 | 241.50 | 97,925 |
2020-02-27 | 228.00 | 233.00 | 215.00 | 229.00 | 113,118 |
2020-02-26 | 248.00 | 250.00 | 236.00 | 252.00 | 65,459 |
2020-02-25 | 251.00 | 252.00 | 250.00 | 252.50 | 48,489 |
2020-02-24 | 259.00 | 259.00 | 250.00 | 254.00 | 268,645 |
2020-02-21 | 258.00 | 262.00 | 250.00 | 254.00 | 27,495 |
2020-02-20 | 259.00 | 263.00 | 256.00 | 257.50 | 17,084 |
2020-02-19 | 262.00 | 268.00 | 256.00 | 259.50 | 37,642 |
2020-02-18 | 259.00 | 268.00 | 258.00 | 263.50 | 7,890 |
2020-02-17 | 265.00 | 266.00 | 265.00 | 262.00 | 12,749 |
2020-02-14 | 265.00 | 265.00 | 256.00 | 258.00 | 112,550 |
2020-02-13 | 261.00 | 267.00 | 256.00 | 263.50 | 28,414 |
2020-02-12 | 262.00 | 262.00 | 262.00 | 264.00 | 15,775 |
2020-02-11 | 256.00 | 269.00 | 256.00 | 257.50 | 62,698 |
2020-02-10 | 266.00 | 267.00 | 258.00 | 263.00 | 55,176 |
2020-02-07 | 269.00 | 270.00 | 265.00 | 266.50 | 38,447 |
2020-02-06 | 269.00 | 271.00 | 265.00 | 267.50 | 62,756 |
2020-02-05 | 270.00 | 275.00 | 268.00 | 269.50 | 34,936 |
2020-02-04 | 271.00 | 271.00 | 268.00 | 270.00 | 28,176 |
2020-02-03 | 270.00 | 271.00 | 264.00 | 268.00 | 53,013 |
2020-01-31 | 278.00 | 280.00 | 271.00 | 280.00 | 48,088 |
2020-01-30 | 281.00 | 290.00 | 280.00 | 280.00 | 145,204 |
2020-01-29 | 286.00 | 292.00 | 283.00 | 287.50 | 75,668 |
2020-01-28 | 267.00 | 290.00 | 267.00 | 284.50 | 177,278 |
2020-01-27 | 270.00 | 275.00 | 261.00 | 268.50 | 99,591 |
2020-01-24 | 245.00 | 269.00 | 245.00 | 270.50 | 238,461 |
2020-01-23 | 236.00 | 249.00 | 236.00 | 246.50 | 105,231 |
2020-01-22 | 240.00 | 242.00 | 238.00 | 241.50 | 36,242 |
2020-01-21 | 240.00 | 241.00 | 240.00 | 239.50 | 255,745 |
2020-01-20 | 238.00 | 240.00 | 236.00 | 238.50 | 32,480 |
2020-01-17 | 229.00 | 239.00 | 229.00 | 236.00 | 21,131 |
2020-01-16 | 238.00 | 239.00 | 235.00 | 236.00 | 18,803 |
2020-01-15 | 237.00 | 237.00 | 235.00 | 234.50 | 10,635 |
2020-01-14 | 233.00 | 235.00 | 230.00 | 232.00 | 57,692 |
2020-01-13 | 240.00 | 240.00 | 233.00 | 237.00 | 71,094 |
2020-01-10 | 235.00 | 239.00 | 233.00 | 234.50 | 63,732 |
2020-01-09 | 240.00 | 240.00 | 233.00 | 234.00 | 53,581 |
2020-01-08 | 245.00 | 246.00 | 240.00 | 240.50 | 65,102 |
2020-01-07 | 240.00 | 245.00 | 239.00 | 241.00 | 25,808 |
2020-01-06 | 240.00 | 241.00 | 239.00 | 240.00 | 19,185 |
2020-01-03 | 236.00 | 241.00 | 236.00 | 240.00 | 26,508 |
2020-01-02 | 234.00 | 240.00 | 233.00 | 237.00 | 24,462 |
2019-12-31 | 234.00 | 236.00 | 234.00 | 235.00 | 907 |
2019-12-30 | 233.00 | 237.00 | 233.00 | 235.00 | 21,264 |
2019-12-27 | 235.00 | 237.00 | 230.00 | 233.50 | 13,091 |
2019-12-24 | 232.50 | 233.00 | 232.50 | 233.00 | 8,217 |
2019-12-23 | 220.00 | 235.00 | 220.00 | 232.50 | 53,169 |
2019-12-20 | 218.00 | 223.00 | 218.00 | 221.00 | 37,792 |
2019-12-19 | 219.00 | 220.00 | 216.00 | 220.50 | 12,307 |
2019-12-18 | 216.00 | 220.00 | 216.00 | 217.50 | 71,661 |
2019-12-17 | 213.00 | 220.00 | 210.00 | 218.00 | 97,136 |
2019-12-16 | 220.00 | 220.00 | 220.00 | 219.00 | 24,767 |
2019-12-13 | 219.00 | 220.00 | 215.00 | 217.50 | 35,024 |
2019-12-12 | 220.00 | 220.00 | 216.00 | 218.50 | 27,095 |
2019-12-11 | 222.00 | 223.00 | 216.00 | 216.00 | 47,517 |
2019-12-10 | 224.00 | 224.00 | 216.00 | 222.00 | 33,566 |
2019-12-09 | 225.00 | 225.00 | 215.00 | 218.50 | 83,821 |
2019-12-06 | 218.00 | 219.00 | 218.00 | 219.00 | 14,257 |
2019-12-05 | 225.00 | 225.00 | 222.00 | 226.00 | 14,678 |
2019-12-04 | 221.00 | 227.00 | 220.00 | 226.00 | 19,099 |
2019-12-03 | 223.00 | 225.00 | 220.00 | 219.50 | 37,195 |
2019-12-02 | 232.00 | 232.00 | 220.00 | 224.00 | 44,977 |
2019-11-29 | 230.00 | 232.00 | 220.00 | 220.50 | 43,300 |
2019-11-28 | 220.00 | 223.00 | 220.00 | 224.00 | 27,653 |
2019-11-27 | 227.00 | 227.00 | 218.00 | 219.50 | 16,941 |
2019-11-26 | 218.00 | 224.00 | 218.00 | 219.00 | 127,304 |
2019-11-25 | 222.00 | 225.00 | 215.00 | 217.50 | 79,159 |
2019-11-22 | 230.00 | 236.00 | 223.00 | 226.00 | 438,522 |
2019-11-21 | 232.00 | 235.00 | 228.00 | 233.50 | 6,324 |
2019-11-20 | 235.00 | 237.00 | 231.00 | 233.00 | 19,619 |
2019-11-19 | 236.00 | 236.00 | 228.00 | 230.00 | 55,412 |
2019-11-18 | 235.00 | 237.00 | 230.00 | 234.00 | 14,666 |
2019-11-15 | 239.00 | 239.00 | 233.00 | 233.50 | 96,781 |
2019-11-14 | 240.00 | 242.00 | 237.00 | 239.00 | 60,704 |
2019-11-13 | 236.00 | 236.00 | 232.00 | 235.50 | 62,425 |
2019-11-12 | 242.00 | 242.00 | 234.00 | 238.00 | 15,259 |
2019-11-11 | 242.00 | 242.00 | 233.00 | 235.00 | 41,260 |
2019-11-08 | 239.00 | 242.00 | 239.00 | 237.00 | 62,283 |
2019-11-07 | 240.00 | 244.00 | 238.00 | 237.00 | 737,778 |
2019-11-06 | 234.00 | 242.00 | 234.00 | 237.00 | 26,643 |
2019-11-05 | 235.00 | 244.00 | 234.00 | 237.50 | 10,814 |
2019-11-04 | 236.00 | 245.00 | 235.00 | 241.50 | 37,991 |
2019-11-01 | 242.00 | 242.00 | 239.50 | 239.50 | 0 |
2019-10-31 | 242.00 | 242.00 | 236.00 | 239.50 | 30,207 |
2019-10-30 | 236.00 | 242.00 | 236.00 | 239.00 | 63,049 |
2019-10-29 | 235.00 | 243.00 | 235.00 | 241.50 | 40,489 |
2019-10-28 | 245.00 | 246.00 | 244.00 | 241.50 | 54,057 |
2019-10-25 | 244.00 | 248.00 | 244.00 | 247.00 | 28,417 |
2019-10-24 | 236.00 | 244.00 | 236.00 | 244.50 | 13,604 |
2019-10-23 | 239.00 | 244.00 | 235.00 | 236.50 | 84,557 |
2019-10-22 | 233.00 | 236.00 | 233.00 | 233.00 | 81,697 |
2019-10-21 | 238.00 | 238.00 | 234.00 | 234.50 | 134,254 |
2019-10-18 | 235.00 | 238.00 | 235.00 | 237.00 | 44,016 |
2019-10-17 | 247.00 | 247.00 | 235.00 | 236.50 | 10,425 |
2019-10-16 | 241.00 | 245.00 | 239.00 | 237.50 | 54,872 |
2019-10-15 | 242.00 | 244.00 | 240.00 | 241.50 | 34,206 |
2019-10-14 | 243.00 | 243.00 | 236.00 | 241.50 | 53,194 |
2019-10-11 | 243.00 | 244.00 | 235.00 | 242.00 | 39,657 |
2019-10-10 | 242.00 | 242.00 | 240.00 | 237.50 | 30,547 |
2019-10-09 | 235.00 | 240.00 | 235.00 | 237.50 | 12,919 |
2019-10-08 | 235.00 | 236.00 | 235.00 | 235.50 | 8,183 |
2019-10-07 | 232.00 | 238.00 | 232.00 | 235.50 | 6,035 |
2019-10-04 | 235.00 | 235.00 | 233.00 | 233.50 | 50,590 |
2019-10-03 | 235.00 | 235.00 | 231.00 | 233.50 | 97,423 |
2019-10-02 | 232.00 | 242.00 | 231.00 | 238.00 | 109,004 |
2019-10-01 | 242.00 | 242.00 | 238.50 | 238.50 | 0 |
2019-09-30 | 242.00 | 243.00 | 234.00 | 238.50 | 69,048 |
2019-09-27 | 237.00 | 240.00 | 236.00 | 238.50 | 30,984 |
2019-09-26 | 236.00 | 238.00 | 234.00 | 235.00 | 117,856 |
2019-09-25 | 237.00 | 237.00 | 237.00 | 239.50 | 2,402 |
2019-09-24 | 245.00 | 245.00 | 235.00 | 237.50 | 33,756 |
2019-09-23 | 244.00 | 244.00 | 239.00 | 242.50 | 18,708 |
2019-09-20 | 236.00 | 245.00 | 236.00 | 239.00 | 36,286 |
2019-09-19 | 242.00 | 242.00 | 237.00 | 240.00 | 15,627 |
2019-09-18 | 245.00 | 245.00 | 235.00 | 237.00 | 1,950 |
2019-09-17 | 235.00 | 242.00 | 235.00 | 240.00 | 15,107 |
2019-09-16 | 237.00 | 242.00 | 235.00 | 240.00 | 10,679 |
2019-09-13 | 245.00 | 245.00 | 235.00 | 240.00 | 106,209 |
2019-09-12 | 241.00 | 245.00 | 241.00 | 242.00 | 6,136 |
2019-09-11 | 243.00 | 245.00 | 243.00 | 240.00 | 2,087 |
2019-09-10 | 242.00 | 242.00 | 238.00 | 238.50 | 30,336 |
2019-09-09 | 240.00 | 242.00 | 239.00 | 240.00 | 92,839 |
2019-09-06 | 237.00 | 240.00 | 237.00 | 239.50 | 234,378 |
2019-09-05 | 240.00 | 244.00 | 240.00 | 238.50 | 18,930 |
2019-09-04 | 245.00 | 245.00 | 236.00 | 239.00 | 186,227 |
2019-09-03 | 245.00 | 249.00 | 241.00 | 245.00 | 75,999 |
2019-08-30 | 255.00 | 255.00 | 251.00 | 253.50 | 156,301 |
2019-08-29 | 258.00 | 258.00 | 254.00 | 254.50 | 21,069 |
2019-08-28 | 256.00 | 258.00 | 251.00 | 254.50 | 92,108 |
2019-08-27 | 256.00 | 256.00 | 251.00 | 254.50 | 84,542 |
2019-08-23 | 252.00 | 259.00 | 252.00 | 254.50 | 32,926 |
2019-08-22 | 250.00 | 257.00 | 250.00 | 254.50 | 87,216 |
2019-08-21 | 243.00 | 249.00 | 243.00 | 248.00 | 436,105 |
2019-08-20 | 240.00 | 244.00 | 239.00 | 241.50 | 290,804 |
2019-08-19 | 248.00 | 252.00 | 245.00 | 250.50 | 44,440 |
2019-08-16 | 244.00 | 250.00 | 244.00 | 248.00 | 44,871 |
2019-08-15 | 246.00 | 252.00 | 242.00 | 247.50 | 49,202 |
2019-08-14 | 243.00 | 251.00 | 243.00 | 250.50 | 201,112 |
2019-08-13 | 243.00 | 245.00 | 238.00 | 243.50 | 60,756 |
2019-08-12 | 230.00 | 243.00 | 230.00 | 239.00 | 505,456 |
2019-08-09 | 218.00 | 230.00 | 218.00 | 227.00 | 82,951 |
2019-08-08 | 220.00 | 223.00 | 219.00 | 218.00 | 79,887 |
2019-08-07 | 219.00 | 223.00 | 217.00 | 221.00 | 59,837 |
2019-08-06 | 219.00 | 220.00 | 216.00 | 218.50 | 68,748 |
2019-08-05 | 212.00 | 220.00 | 212.00 | 218.00 | 43,095 |
2019-08-02 | 215.00 | 217.00 | 214.00 | 215.00 | 29,095 |
2019-08-01 | 215.00 | 218.00 | 215.00 | 217.50 | 29,780 |
2019-07-31 | 219.00 | 220.00 | 216.00 | 215.00 | 707,469 |
2019-07-30 | 219.00 | 220.00 | 215.00 | 215.50 | 146,780 |
2019-07-29 | 219.00 | 219.00 | 210.00 | 216.50 | 26,011 |
2019-07-26 | 217.00 | 220.00 | 213.00 | 215.00 | 33,840 |
2019-07-25 | 219.00 | 220.00 | 210.00 | 215.00 | 38,209 |
2019-07-24 | 220.00 | 220.00 | 210.00 | 212.50 | 57,141 |
2019-07-23 | 215.00 | 220.00 | 215.00 | 218.50 | 106,100 |
2019-07-22 | 209.00 | 215.00 | 200.00 | 212.00 | 57,398 |
2019-07-19 | 207.00 | 207.00 | 201.00 | 205.50 | 61,500 |
2019-07-18 | 197.50 | 205.00 | 197.00 | 201.00 | 143,787 |
2019-07-17 | 196.50 | 204.00 | 196.00 | 200.25 | 98,983 |
2019-07-16 | 188.00 | 200.00 | 188.00 | 199.25 | 117,036 |
2019-07-15 | 194.50 | 194.50 | 189.00 | 191.00 | 780,374 |
2019-07-12 | 194.50 | 194.50 | 185.00 | 186.75 | 108,116 |
2019-07-11 | 183.50 | 190.00 | 182.00 | 190.00 | 178,221 |
2019-07-10 | 184.00 | 187.50 | 181.50 | 185.25 | 119,042 |
2019-07-09 | 180.50 | 184.00 | 180.00 | 183.00 | 94,010 |
2019-07-08 | 180.00 | 183.50 | 179.00 | 181.50 | 18,052 |
2019-07-05 | 179.50 | 181.00 | 179.50 | 182.50 | 39,635 |
2019-07-04 | 175.00 | 179.50 | 175.00 | 178.25 | 69,993 |
2019-07-03 | 180.00 | 180.00 | 177.00 | 178.00 | 82,875 |
2019-07-02 | 180.00 | 180.00 | 180.00 | 181.50 | 14,732 |
2019-06-28 | 182.00 | 182.50 | 180.00 | 181.50 | 17,588 |
2019-06-27 | 179.50 | 184.00 | 179.00 | 182.50 | 113,096 |
2019-06-26 | 184.00 | 184.00 | 175.00 | 177.50 | 32,952 |
2019-06-25 | 182.00 | 182.00 | 180.00 | 181.50 | 84,220 |
2019-06-24 | 184.00 | 184.00 | 175.50 | 181.00 | 52,900 |
2019-06-21 | 181.00 | 182.00 | 181.00 | 181.00 | 4,546 |
2019-06-20 | 182.00 | 182.00 | 180.00 | 181.00 | 21,196 |
2019-06-19 | 184.00 | 184.00 | 181.00 | 181.75 | 30,397 |
2019-06-18 | 179.50 | 183.50 | 179.50 | 181.50 | 14,487 |
2019-06-17 | 180.00 | 182.50 | 174.00 | 178.25 | 124,257 |
2019-06-14 | 177.50 | 185.50 | 177.50 | 179.50 | 37,826 |
2019-06-13 | 182.00 | 182.00 | 180.00 | 181.00 | 43,912 |
2019-06-12 | 184.00 | 184.00 | 181.50 | 182.50 | 42,177 |
2019-06-11 | 186.50 | 186.50 | 180.00 | 184.50 | 136,491 |
2019-06-10 | 187.50 | 193.50 | 184.50 | 187.50 | 84,943 |
2019-06-07 | 190.00 | 190.00 | 180.00 | 183.00 | 237,094 |
2019-06-06 | 191.00 | 191.00 | 185.00 | 189.00 | 37,978 |
2019-06-05 | 192.50 | 193.00 | 192.50 | 194.75 | 24,877 |
2019-06-04 | 193.00 | 193.00 | 187.00 | 192.75 | 98,448 |
2019-05-31 | 196.00 | 198.00 | 195.00 | 198.75 | 68,622 |
2019-05-30 | 199.00 | 199.00 | 198.50 | 198.75 | 15,787 |
2019-05-29 | 198.00 | 199.50 | 198.00 | 197.75 | 31,714 |
2019-05-28 | 198.00 | 200.00 | 195.00 | 197.25 | 65,668 |
2019-05-24 | 198.00 | 200.00 | 197.00 | 198.50 | 120,787 |
2019-05-23 | 199.00 | 199.00 | 198.50 | 199.75 | 35,907 |
2019-05-22 | 206.00 | 208.00 | 200.00 | 200.25 | 73,912 |
2019-05-21 | 209.00 | 210.00 | 204.00 | 204.00 | 62,865 |
2019-05-20 | 205.00 | 210.00 | 204.00 | 207.50 | 64,858 |
2019-05-17 | 206.00 | 208.00 | 205.00 | 206.50 | 76,013 |
2019-05-16 | 208.00 | 208.00 | 204.00 | 205.00 | 52,732 |
2019-05-15 | 203.00 | 210.00 | 203.00 | 208.00 | 867,288 |
2019-05-14 | 199.50 | 218.00 | 199.50 | 201.25 | 287,232 |
2019-05-13 | 204.00 | 204.00 | 195.50 | 201.75 | 538,475 |
2019-05-10 | 195.00 | 200.00 | 194.50 | 195.75 | 50,106 |
2019-05-09 | 189.50 | 197.00 | 183.00 | 192.50 | 4,369,190 |
2019-05-08 | 193.00 | 193.00 | 187.00 | 188.75 | 267,153 |
2019-05-07 | 201.00 | 201.00 | 185.50 | 187.50 | 3,488,372 |
2019-05-03 | 198.00 | 198.00 | 191.00 | 192.25 | 23,044 |
2019-05-02 | 196.00 | 200.00 | 194.00 | 195.50 | 142,111 |
2019-05-01 | 196.50 | 196.50 | 196.00 | 195.00 | 219,580 |
2019-04-30 | 196.00 | 197.50 | 196.00 | 195.00 | 39,180 |
2019-04-29 | 197.50 | 198.50 | 197.50 | 197.50 | 49,318 |
2019-04-26 | 198.00 | 198.00 | 197.50 | 197.50 | 19,328 |
2019-04-25 | 195.00 | 199.00 | 193.50 | 197.50 | 81,728 |
2019-04-24 | 198.50 | 199.00 | 197.00 | 197.50 | 20,247 |
2019-04-23 | 199.00 | 203.00 | 194.50 | 198.75 | 1,102,273 |
2019-04-18 | 200.00 | 200.00 | 200.00 | 200.50 | 13,125 |
2019-04-17 | 198.00 | 198.00 | 198.00 | 198.50 | 167,741 |
2019-04-16 | 199.00 | 200.00 | 199.00 | 198.25 | 38,282 |
2019-04-15 | 205.00 | 205.00 | 195.00 | 201.25 | 28,015 |
2019-04-12 | 205.00 | 205.00 | 198.00 | 198.50 | 128,296 |
2019-04-11 | 205.00 | 205.00 | 197.50 | 199.00 | 55,785 |
2019-04-10 | 199.50 | 201.00 | 199.50 | 197.75 | 69,790 |
2019-04-09 | 204.00 | 204.00 | 199.00 | 198.25 | 42,640 |
2019-04-08 | 195.00 | 200.00 | 195.00 | 198.50 | 111,244 |
2019-04-05 | 200.00 | 200.00 | 194.00 | 199.25 | 110,666 |
2019-04-04 | 198.50 | 204.00 | 197.50 | 197.75 | 147,291 |
2019-04-03 | 198.50 | 201.00 | 196.00 | 201.50 | 305,428 |
2019-04-02 | 198.50 | 202.00 | 198.50 | 200.25 | 59,092 |
2019-04-01 | 203.00 | 203.00 | 198.00 | 200.75 | 54,014 |
2019-03-29 | 195.00 | 203.00 | 195.00 | 202.50 | 184,339 |