Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
2024-03-28 | 266.00 | 266.00 | 266.00 | 266.00 | 3,068 |
2024-03-27 | 262.00 | 270.00 | 261.00 | 270.00 | 17,582 |
2024-03-26 | 259.00 | 260.00 | 259.00 | 260.00 | 11,919 |
2024-03-25 | 256.00 | 260.00 | 256.00 | 260.00 | 29,904 |
2024-03-22 | 257.00 | 260.00 | 255.00 | 258.00 | 6,668 |
2024-03-21 | 256.00 | 256.00 | 256.00 | 256.00 | 4,520 |
2024-03-20 | 255.00 | 256.00 | 255.00 | 255.00 | 22,180 |
2024-03-19 | 257.00 | 257.00 | 254.00 | 256.00 | 29,683 |
2024-03-18 | 256.00 | 264.00 | 256.00 | 264.00 | 5,631 |
2024-03-15 | 258.00 | 263.00 | 258.00 | 263.00 | 22,303 |
2024-03-14 | 254.00 | 266.00 | 254.00 | 264.00 | 30,699 |
2024-03-13 | 257.00 | 257.00 | 250.00 | 253.00 | 383,027 |
2024-03-12 | 251.00 | 257.00 | 246.00 | 257.00 | 20,251 |
2024-03-11 | 249.00 | 250.00 | 248.00 | 250.00 | 1,553,736 |
2024-03-08 | 259.00 | 259.00 | 248.00 | 248.00 | 1,536,223 |
2024-03-07 | 260.00 | 260.00 | 257.00 | 258.00 | 14,522 |
2024-03-06 | 260.00 | 267.00 | 258.00 | 258.00 | 76,433 |
2024-03-05 | 248.00 | 248.00 | 237.00 | 238.00 | 35,095 |
2024-03-04 | 233.00 | 242.00 | 233.00 | 242.00 | 21,706 |
2024-03-01 | 239.00 | 240.00 | 232.00 | 232.00 | 438,668 |
2024-02-29 | 239.00 | 240.00 | 231.00 | 235.00 | 30,845 |
2024-02-28 | 245.00 | 245.00 | 233.00 | 236.00 | 37,216 |
2024-02-27 | 250.00 | 250.00 | 240.00 | 240.00 | 69,275 |
2024-02-26 | 255.00 | 255.00 | 250.00 | 250.00 | 20,375 |
2024-02-23 | 261.00 | 261.00 | 255.00 | 257.00 | 11,841 |
2024-02-22 | 263.00 | 263.00 | 263.00 | 263.00 | 11,849 |
2024-02-21 | 270.00 | 273.00 | 270.00 | 270.00 | 11,809 |
2024-02-20 | 273.00 | 277.00 | 270.00 | 270.00 | 6,652 |
2024-02-19 | 281.00 | 281.00 | 274.00 | 274.00 | 6,196 |
2024-02-16 | 282.00 | 285.00 | 282.00 | 285.00 | 30,934 |
2024-02-15 | 279.00 | 280.00 | 276.00 | 280.00 | 25,373 |
2024-02-14 | 279.00 | 280.00 | 278.00 | 280.00 | 14,170 |
2024-02-13 | 275.00 | 280.00 | 270.00 | 280.00 | 36,755 |
2024-02-12 | 270.00 | 270.00 | 270.00 | 270.00 | 15,639 |
2024-02-09 | 265.00 | 269.00 | 264.00 | 267.00 | 145,251 |
2024-02-08 | 275.00 | 275.00 | 265.00 | 266.00 | 17,781 |
2024-02-07 | 279.00 | 279.00 | 274.00 | 275.00 | 16,481 |
2024-02-06 | 277.00 | 290.00 | 277.00 | 277.00 | 728,691 |
2024-02-05 | 271.00 | 283.00 | 271.00 | 283.00 | 35,833 |
2024-02-02 | 275.00 | 277.00 | 275.00 | 277.00 | 17,161 |
2024-02-01 | 270.00 | 280.00 | 270.00 | 275.00 | 32,432 |
2024-01-31 | 260.00 | 265.00 | 260.00 | 265.00 | 203,841 |
2024-01-30 | 254.00 | 266.00 | 254.00 | 265.00 | 8,123 |
2024-01-29 | 265.00 | 265.00 | 265.00 | 265.00 | 6,320 |
2024-01-26 | 265.00 | 266.00 | 254.00 | 266.00 | 70,011 |
2024-01-25 | 265.00 | 266.00 | 265.00 | 266.00 | 10,284 |
2024-01-24 | 258.00 | 266.00 | 258.00 | 266.00 | 12,115 |
2024-01-23 | 262.00 | 268.00 | 262.00 | 265.00 | 29,416 |
2024-01-22 | 266.00 | 266.00 | 265.00 | 266.00 | 981 |
2024-01-19 | 260.00 | 261.00 | 256.00 | 260.00 | 46,459 |
2024-01-18 | 252.00 | 257.00 | 252.00 | 255.00 | 88,616 |
2024-01-17 | 252.00 | 258.00 | 252.00 | 258.00 | 61,000 |
2024-01-16 | 253.00 | 253.00 | 253.00 | 253.00 | 7,950 |
2024-01-15 | 246.00 | 256.00 | 246.00 | 256.00 | 4,584 |
2024-01-12 | 252.00 | 252.00 | 252.00 | 252.00 | 39,698 |
2024-01-11 | 252.00 | 259.00 | 252.00 | 255.00 | 24,940 |
2024-01-10 | 258.00 | 258.00 | 253.00 | 253.00 | 7,362 |
2024-01-09 | 255.00 | 257.00 | 255.00 | 257.00 | 37,036 |
2024-01-08 | 254.00 | 255.00 | 253.00 | 253.00 | 9,118 |
2024-01-05 | 250.00 | 260.00 | 250.00 | 260.00 | 5,850 |
2024-01-04 | 246.00 | 259.00 | 246.00 | 257.00 | 2,656 |
2024-01-03 | 245.00 | 245.00 | 245.00 | 245.00 | 4,897 |
2024-01-02 | 246.00 | 250.00 | 246.00 | 250.00 | 907 |
2024-01-01 | 258.00 | 258.00 | 258.00 | 258.00 | 0 |
2023-12-29 | 259.00 | 259.00 | 256.00 | 258.00 | 97,244 |
2023-12-28 | 249.00 | 256.00 | 249.00 | 256.00 | 12,778 |
2023-12-27 | 255.00 | 255.00 | 246.00 | 248.00 | 8,012 |
2023-12-26 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
2023-12-25 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
2023-12-22 | 252.00 | 252.00 | 252.00 | 252.00 | 2,764 |
2023-12-21 | 250.00 | 250.00 | 250.00 | 250.00 | 47,959 |
2023-12-20 | 236.00 | 251.00 | 236.00 | 251.00 | 42,354 |
2023-12-19 | 231.00 | 236.00 | 231.00 | 236.00 | 13,446 |
2023-12-18 | 229.00 | 230.00 | 229.00 | 230.00 | 12,629 |
2023-12-15 | 225.00 | 229.00 | 224.00 | 229.00 | 187,020 |
2023-12-14 | 218.00 | 223.00 | 217.00 | 217.00 | 121,951 |
2023-12-13 | 220.00 | 220.00 | 215.00 | 216.00 | 20,798 |
2023-12-12 | 220.00 | 229.00 | 220.00 | 228.00 | 3,848 |
2023-12-11 | 220.00 | 222.00 | 220.00 | 222.00 | 277,168 |
2023-12-08 | 233.00 | 233.00 | 224.00 | 224.00 | 57,871 |
2023-12-07 | 229.00 | 229.00 | 229.00 | 229.00 | 7,826 |
2023-12-06 | 228.00 | 238.00 | 228.00 | 238.00 | 17,063 |
2023-12-05 | 228.00 | 235.00 | 228.00 | 235.00 | 149,435 |
2023-12-04 | 229.00 | 229.00 | 229.00 | 229.00 | 912 |
2023-12-01 | 221.00 | 232.00 | 221.00 | 227.00 | 45,955 |
2023-11-30 | 227.00 | 227.00 | 224.00 | 224.00 | 18,120 |
2023-11-29 | 229.00 | 230.00 | 229.00 | 229.00 | 41,344 |
2023-11-28 | 220.00 | 224.00 | 216.00 | 216.00 | 147,775 |
2023-11-27 | 232.00 | 232.00 | 220.00 | 220.00 | 47,392 |
2023-11-24 | 230.00 | 231.00 | 226.00 | 227.00 | 11,024 |
2023-11-23 | 235.00 | 235.00 | 225.00 | 225.00 | 44,002 |
2023-11-22 | 235.00 | 235.00 | 235.00 | 235.00 | 482,840 |
2023-11-21 | 236.00 | 241.00 | 236.00 | 240.00 | 7,641 |
2023-11-20 | 241.00 | 246.00 | 241.00 | 241.00 | 44,749 |
2023-11-17 | 248.00 | 248.00 | 247.00 | 247.00 | 121,173 |
2023-11-16 | 242.00 | 242.00 | 237.00 | 237.00 | 12,919 |
2023-11-15 | 240.00 | 245.00 | 240.00 | 243.00 | 8,438 |
2023-11-14 | 241.00 | 249.00 | 241.00 | 249.00 | 88,280 |
2023-11-13 | 233.00 | 239.00 | 233.00 | 239.00 | 59,862 |
2023-11-10 | 238.00 | 239.00 | 238.00 | 239.00 | 23,227 |
2023-11-09 | 235.00 | 236.00 | 235.00 | 235.00 | 14,774 |
2023-11-08 | 238.00 | 238.00 | 232.00 | 232.00 | 40,700 |
2023-11-07 | 244.00 | 244.00 | 244.00 | 244.00 | 6,844 |
2023-11-06 | 244.00 | 245.00 | 236.00 | 245.00 | 16,382 |
2023-11-03 | 241.00 | 248.00 | 241.00 | 248.00 | 8,034 |
2023-11-02 | 246.00 | 246.00 | 244.00 | 245.00 | 7,445 |
2023-11-01 | 239.00 | 245.00 | 239.00 | 245.00 | 16,855 |
2023-10-31 | 246.00 | 246.00 | 236.00 | 236.00 | 20,260 |
2023-10-30 | 247.00 | 247.00 | 247.00 | 247.00 | 4,560 |
2023-10-27 | 241.00 | 247.00 | 240.00 | 247.00 | 37,584 |
2023-10-26 | 240.00 | 240.00 | 240.00 | 240.00 | 950 |
2023-10-25 | 247.00 | 253.00 | 241.00 | 243.00 | 2,666 |
2023-10-24 | 252.00 | 253.00 | 252.00 | 247.50 | 1,325 |
2023-10-23 | 241.00 | 247.00 | 241.00 | 247.00 | 4,978 |
2023-10-20 | 247.00 | 247.00 | 247.00 | 247.00 | 19,407 |
2023-10-19 | 245.00 | 245.00 | 245.00 | 245.00 | 454 |
2023-10-18 | 245.00 | 245.00 | 245.00 | 245.00 | 7,856 |
2023-10-17 | 247.00 | 248.00 | 247.00 | 248.00 | 41,492 |
2023-10-16 | 250.00 | 254.00 | 247.00 | 247.00 | 26,132 |
2023-10-13 | 243.00 | 250.00 | 243.00 | 250.00 | 5,153 |
2023-10-12 | 248.00 | 248.00 | 247.00 | 247.00 | 38,190 |
2023-10-11 | 254.00 | 257.00 | 248.00 | 255.00 | 52,569 |
2023-10-10 | 254.00 | 254.00 | 254.00 | 254.00 | 8,201 |
2023-10-09 | 252.00 | 256.00 | 250.00 | 254.00 | 34,559 |
2023-10-06 | 240.00 | 255.00 | 240.00 | 255.00 | 75,921 |
2023-10-05 | 250.00 | 250.00 | 240.00 | 240.00 | 51,907 |
2023-10-04 | 250.00 | 250.00 | 250.00 | 250.00 | 30,539 |
2023-10-03 | 250.00 | 259.00 | 245.00 | 254.00 | 39,395 |
2023-10-02 | 260.00 | 264.00 | 254.00 | 264.00 | 32,181 |
2023-09-29 | 260.00 | 260.00 | 260.00 | 260.00 | 6,432 |
2023-09-28 | 253.00 | 256.00 | 253.00 | 254.00 | 126,076 |
2023-09-27 | 260.00 | 260.00 | 254.00 | 256.00 | 618,220 |
2023-09-26 | 268.00 | 270.00 | 260.00 | 260.00 | 18,383 |
2023-09-25 | 269.00 | 275.00 | 268.00 | 269.00 | 19,154 |
2023-09-22 | 259.00 | 278.00 | 259.00 | 270.00 | 118,360 |
2023-09-21 | 256.00 | 259.00 | 256.00 | 257.00 | 861 |
2023-09-20 | 258.00 | 258.00 | 255.00 | 255.00 | 915 |
2023-09-19 | 265.00 | 266.00 | 260.00 | 260.00 | 24,376 |
2023-09-18 | 270.00 | 274.00 | 265.00 | 265.00 | 24,142 |
2023-09-15 | 275.00 | 284.00 | 275.00 | 280.00 | 203,771 |
2023-09-14 | 257.00 | 283.00 | 257.00 | 283.00 | 40,908 |
2023-09-13 | 253.00 | 264.00 | 253.00 | 264.00 | 23,773 |
2023-09-12 | 249.00 | 257.00 | 243.00 | 257.00 | 77,232 |
2023-09-11 | 240.00 | 253.00 | 239.00 | 253.00 | 40,989 |
2023-09-08 | 241.00 | 241.00 | 233.00 | 233.00 | 3,866 |
2023-09-07 | 240.00 | 240.00 | 240.00 | 240.00 | 994 |
2023-09-06 | 249.00 | 249.00 | 240.00 | 240.00 | 930 |
2023-09-05 | 239.00 | 244.00 | 239.00 | 244.00 | 8,254 |
2023-09-04 | 236.00 | 238.00 | 236.00 | 237.00 | 991 |
2023-09-01 | 249.00 | 249.00 | 240.00 | 242.00 | 13,380 |
2023-08-31 | 236.00 | 237.00 | 236.00 | 237.00 | 4,850 |
2023-08-30 | 246.00 | 246.00 | 243.00 | 243.00 | 481,943 |
2023-08-29 | 245.00 | 248.00 | 245.00 | 246.00 | 35,474 |
2023-08-28 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
2023-08-25 | 245.00 | 247.00 | 245.00 | 247.00 | 3,142 |
2023-08-24 | 243.00 | 245.00 | 243.00 | 245.00 | 18,740 |
2023-08-23 | 242.00 | 242.00 | 242.00 | 242.00 | 148,215 |
2023-08-22 | 246.00 | 246.00 | 235.00 | 235.00 | 3,048 |
2023-08-21 | 245.00 | 246.00 | 235.00 | 235.00 | 88,081 |
2023-08-18 | 245.00 | 250.00 | 245.00 | 245.00 | 4,417 |
2023-08-17 | 250.00 | 250.00 | 245.00 | 245.00 | 25,873 |
2023-08-16 | 254.00 | 254.00 | 247.00 | 247.00 | 3,610 |
2023-08-15 | 251.00 | 255.00 | 247.00 | 247.00 | 50,181 |
2023-08-14 | 259.00 | 263.00 | 256.00 | 261.00 | 15,995 |
2023-08-11 | 259.00 | 259.00 | 255.00 | 255.00 | 68,632 |
2023-08-10 | 259.00 | 260.00 | 256.00 | 259.00 | 245,123 |
2023-08-09 | 254.00 | 260.00 | 250.00 | 260.00 | 22,929 |
2023-08-08 | 252.00 | 257.00 | 245.00 | 245.00 | 623,834 |
2023-08-07 | 240.00 | 255.00 | 240.00 | 252.00 | 265,063 |
2023-08-04 | 284.00 | 284.00 | 282.00 | 282.00 | 168,187 |
2023-08-03 | 283.00 | 283.00 | 275.00 | 276.00 | 21,766 |
2023-08-02 | 282.00 | 284.00 | 282.00 | 284.00 | 1,451 |
2023-08-01 | 282.00 | 282.00 | 282.00 | 282.00 | 34,156 |
2023-07-31 | 270.00 | 270.00 | 270.00 | 270.00 | 4,809 |
2023-07-28 | 283.00 | 283.00 | 283.00 | 283.00 | 1,558 |
2023-07-27 | 284.00 | 284.00 | 284.00 | 284.00 | 5,195 |
2023-07-26 | 279.00 | 279.00 | 276.00 | 276.00 | 1,963 |
2023-07-25 | 279.00 | 279.00 | 279.00 | 279.00 | 87,810 |
2023-07-24 | 280.00 | 280.00 | 280.00 | 280.00 | 72,289 |
2023-07-21 | 271.00 | 278.00 | 271.00 | 278.00 | 2,784 |
2023-07-20 | 276.00 | 276.00 | 276.00 | 276.00 | 32,363 |
2023-07-19 | 279.00 | 280.00 | 276.00 | 276.00 | 9,621 |
2023-07-18 | 277.00 | 277.00 | 277.00 | 277.00 | 5,280 |
2023-07-17 | 271.00 | 275.00 | 270.00 | 275.00 | 10,963 |
2023-07-14 | 284.00 | 284.00 | 274.00 | 274.00 | 20,372 |
2023-07-13 | 276.00 | 276.00 | 276.00 | 276.00 | 105,527 |
2023-07-12 | 282.00 | 282.00 | 282.00 | 282.00 | 5,581 |
2023-07-11 | 276.00 | 288.00 | 271.00 | 288.00 | 239,958 |
2023-07-10 | 284.00 | 284.00 | 279.00 | 282.00 | 26,808 |
2023-07-07 | 278.00 | 278.00 | 278.00 | 278.00 | 60,542 |
2023-07-06 | 278.00 | 284.00 | 278.00 | 282.00 | 20,830 |
2023-07-05 | 279.00 | 282.00 | 271.00 | 282.00 | 59,381 |
2023-07-04 | 274.00 | 274.00 | 265.00 | 271.00 | 61,803 |
2023-07-03 | 271.00 | 271.00 | 271.00 | 271.00 | 43,681 |
2023-06-30 | 273.00 | 285.00 | 273.00 | 280.00 | 39,587 |
2023-06-29 | 283.00 | 283.00 | 283.00 | 283.00 | 15,381 |
2023-06-28 | 280.00 | 285.00 | 274.00 | 285.00 | 47,366 |
2023-06-27 | 272.00 | 280.00 | 272.00 | 280.00 | 17,713 |
2023-06-26 | 272.00 | 272.00 | 272.00 | 272.00 | 28,819 |
2023-06-23 | 270.00 | 274.00 | 270.00 | 274.00 | 31,594 |
2023-06-22 | 266.00 | 275.00 | 266.00 | 272.00 | 23,744 |
2023-06-21 | 278.00 | 278.00 | 272.00 | 274.00 | 8,861 |
2023-06-20 | 277.00 | 278.00 | 277.00 | 277.00 | 3,399 |
2023-06-19 | 280.00 | 280.00 | 278.00 | 278.00 | 5,492 |
2023-06-16 | 273.00 | 280.00 | 273.00 | 280.00 | 88,619 |
2023-06-15 | 270.00 | 277.00 | 270.00 | 277.00 | 8,811 |
2023-06-14 | 274.00 | 277.00 | 274.00 | 274.00 | 14,230 |
2023-06-13 | 270.00 | 280.00 | 270.00 | 275.00 | 46,439 |
2023-06-12 | 265.00 | 276.00 | 260.00 | 276.00 | 185,009 |
2023-06-09 | 252.00 | 258.00 | 252.00 | 258.00 | 36,384 |
2023-06-08 | 255.00 | 255.00 | 255.00 | 255.00 | 11,916 |
2023-06-07 | 255.00 | 255.00 | 253.00 | 253.00 | 51,288 |
2023-06-06 | 253.00 | 259.00 | 251.00 | 259.00 | 26,221 |
2023-06-05 | 253.00 | 260.00 | 253.00 | 260.00 | 39,978 |
2023-06-02 | 250.00 | 258.00 | 250.00 | 258.00 | 122,671 |
2023-06-01 | 256.00 | 256.00 | 252.00 | 252.00 | 109,757 |
2023-05-31 | 264.00 | 265.00 | 264.00 | 265.00 | 17,421 |
2023-05-30 | 260.00 | 260.00 | 250.00 | 256.00 | 60,740 |
2023-05-29 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
2023-05-26 | 261.00 | 265.00 | 260.00 | 260.00 | 72,996 |
2023-05-25 | 271.00 | 271.00 | 263.00 | 270.00 | 38,193 |
2023-05-24 | 275.00 | 278.00 | 274.00 | 278.00 | 31,629 |
2023-05-23 | 271.00 | 274.00 | 271.00 | 274.00 | 15,120 |
2023-05-22 | 275.00 | 278.00 | 270.00 | 270.00 | 39,722 |
2023-05-19 | 280.00 | 280.00 | 276.00 | 277.00 | 24,647 |
2023-05-18 | 278.00 | 282.00 | 278.00 | 282.00 | 5,902 |
2023-05-17 | 275.00 | 290.00 | 275.00 | 290.00 | 26,468 |
2023-05-16 | 280.00 | 280.00 | 278.00 | 279.00 | 14,447 |
2023-05-15 | 285.00 | 285.00 | 282.00 | 283.00 | 11,894 |
2023-05-12 | 290.00 | 290.00 | 286.00 | 288.00 | 14,815 |
2023-05-11 | 292.00 | 292.00 | 292.00 | 292.00 | 935 |
2023-05-10 | 293.00 | 296.00 | 293.00 | 295.00 | 2,482 |
2023-05-09 | 299.00 | 302.00 | 299.00 | 300.00 | 23,637 |
2023-05-08 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
2023-05-05 | 297.00 | 299.00 | 297.00 | 299.00 | 10,832 |
2023-05-04 | 280.00 | 304.00 | 275.00 | 304.00 | 82,364 |
2023-05-03 | 271.00 | 279.00 | 271.00 | 279.00 | 9,770 |
2023-05-02 | 271.00 | 271.00 | 271.00 | 271.00 | 3,353 |
2023-05-01 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
2023-04-28 | 265.00 | 274.00 | 264.00 | 271.00 | 17,917 |
2023-04-27 | 266.00 | 270.00 | 266.00 | 270.00 | 34,198 |
2023-04-26 | 266.00 | 270.00 | 265.00 | 270.00 | 21,720 |
2023-04-25 | 274.00 | 280.00 | 266.00 | 277.00 | 16,928 |
2023-04-24 | 267.00 | 275.00 | 267.00 | 273.00 | 11,203 |
2023-04-21 | 249.00 | 270.00 | 249.00 | 265.00 | 32,835 |
2023-04-20 | 251.00 | 252.00 | 250.00 | 253.50 | 18,568 |
2023-04-19 | 253.00 | 253.00 | 253.00 | 253.00 | 125,667 |
2023-04-18 | 245.00 | 254.00 | 244.00 | 254.00 | 48,549 |
2023-04-17 | 250.00 | 250.00 | 250.00 | 250.00 | 512,493 |
2023-04-14 | 244.00 | 250.00 | 244.00 | 250.00 | 328,544 |
2023-04-13 | 244.00 | 245.00 | 241.00 | 241.00 | 14,125 |
2023-04-12 | 255.00 | 267.00 | 246.00 | 246.00 | 55,676 |
2023-04-11 | 260.00 | 260.00 | 255.00 | 256.00 | 5,225 |
2023-04-10 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
2023-04-07 | 257.00 | 257.00 | 257.00 | 257.00 | 0 |
2023-04-06 | 255.00 | 257.00 | 255.00 | 257.00 | 55,425 |
2023-04-05 | 257.00 | 257.00 | 257.00 | 257.00 | 32,791 |
2023-04-04 | 269.00 | 271.00 | 251.00 | 251.00 | 62,657 |
2023-04-03 | 279.00 | 279.00 | 266.00 | 268.00 | 17,267 |
2023-03-31 | 261.00 | 272.00 | 261.00 | 272.00 | 29,268 |
2023-03-30 | 273.00 | 273.00 | 273.00 | 273.00 | 2,749 |
2023-03-29 | 274.00 | 276.00 | 271.00 | 271.00 | 5,163 |
2023-03-28 | 266.00 | 274.00 | 266.00 | 274.00 | 6,218 |
2023-03-27 | 274.00 | 275.00 | 265.00 | 274.00 | 19,907 |
2023-03-24 | 266.00 | 266.00 | 264.00 | 264.00 | 11,628 |
2023-03-23 | 264.00 | 275.00 | 259.00 | 275.00 | 58,434 |
2023-03-22 | 262.00 | 262.00 | 260.00 | 260.00 | 8,013 |
2023-03-21 | 257.00 | 257.00 | 255.00 | 255.00 | 2,663 |
2023-03-20 | 255.00 | 258.00 | 254.00 | 254.00 | 515,238 |
2023-03-17 | 268.00 | 268.00 | 255.00 | 255.00 | 594,617 |
2023-03-16 | 266.00 | 274.00 | 260.00 | 262.00 | 121,707 |
2023-03-15 | 266.00 | 266.00 | 266.00 | 266.00 | 64,253 |
2023-03-14 | 275.00 | 275.00 | 265.00 | 267.00 | 129,530 |
2023-03-13 | 266.00 | 269.00 | 266.00 | 269.00 | 15,422 |
2023-03-10 | 277.00 | 279.00 | 266.00 | 267.00 | 21,519 |
2023-03-09 | 271.00 | 272.00 | 271.00 | 272.00 | 2,887 |
2023-03-08 | 280.00 | 280.00 | 271.00 | 277.00 | 16,341 |
2023-03-07 | 273.00 | 273.00 | 273.00 | 273.00 | 8,912 |
2023-03-06 | 269.00 | 273.00 | 267.00 | 273.00 | 23,531 |
2023-03-03 | 257.00 | 270.00 | 255.00 | 265.00 | 46,338 |
2023-03-02 | 257.00 | 257.00 | 250.00 | 250.00 | 13,367 |
2023-03-01 | 245.00 | 245.00 | 245.00 | 245.00 | 18,931 |
2023-02-28 | 255.00 | 255.00 | 255.00 | 255.00 | 10,038 |
2023-02-27 | 259.00 | 259.00 | 255.00 | 255.00 | 18,442 |
2023-02-24 | 257.00 | 259.00 | 257.00 | 259.00 | 32,756 |
2023-02-23 | 256.00 | 257.00 | 256.00 | 257.00 | 23,592 |
2023-02-22 | 249.00 | 255.00 | 249.00 | 255.00 | 32,247 |
2023-02-21 | 256.00 | 256.00 | 250.00 | 250.00 | 13,162 |
2023-02-20 | 255.00 | 255.00 | 255.00 | 255.00 | 3,564 |
2023-02-17 | 255.00 | 265.00 | 255.00 | 265.00 | 33,165 |
2023-02-16 | 266.00 | 266.00 | 256.00 | 256.00 | 30,603 |
2023-02-15 | 266.00 | 273.00 | 266.00 | 273.00 | 1,053,811 |
2023-02-14 | 271.00 | 275.00 | 271.00 | 275.00 | 682,861 |
2023-02-13 | 275.00 | 275.00 | 275.00 | 275.00 | 9,962 |
2023-02-10 | 275.00 | 275.00 | 275.00 | 275.00 | 803,400 |
2023-02-09 | 274.00 | 275.00 | 271.00 | 275.00 | 28,760 |
2023-02-08 | 266.00 | 266.00 | 266.00 | 266.00 | 2,917 |
2023-02-07 | 267.00 | 271.00 | 267.00 | 270.00 | 16,547 |
2023-02-06 | 265.00 | 274.00 | 265.00 | 274.00 | 13,676 |
2023-02-03 | 271.00 | 275.00 | 264.00 | 269.00 | 29,662 |
2023-02-02 | 271.00 | 271.00 | 271.00 | 271.00 | 3,492 |
2023-02-01 | 269.00 | 270.00 | 267.00 | 268.00 | 19,544 |
2023-01-31 | 261.00 | 270.00 | 261.00 | 264.00 | 46,508 |
2023-01-30 | 264.00 | 264.00 | 264.00 | 264.00 | 3,005 |
2023-01-27 | 262.00 | 262.00 | 262.00 | 262.00 | 637 |
2023-01-26 | 266.00 | 266.00 | 265.00 | 265.00 | 13,385 |
2023-01-25 | 265.00 | 267.00 | 265.00 | 267.00 | 5,060 |
2023-01-24 | 267.00 | 269.00 | 264.00 | 269.00 | 110,025 |
2023-01-23 | 271.00 | 271.00 | 271.00 | 271.00 | 17,294 |
2023-01-20 | 270.00 | 270.00 | 269.00 | 270.00 | 15,910 |
2023-01-19 | 269.00 | 272.00 | 267.00 | 269.00 | 25,899 |
2023-01-18 | 269.00 | 271.00 | 267.00 | 269.00 | 64,468 |
2023-01-17 | 264.00 | 273.00 | 264.00 | 267.00 | 28,419 |
2023-01-16 | 272.00 | 272.00 | 264.00 | 270.00 | 307,512 |
2023-01-13 | 265.00 | 274.00 | 265.00 | 270.00 | 24,142 |
2023-01-12 | 256.00 | 264.00 | 256.00 | 264.00 | 15,301 |
2023-01-11 | 256.00 | 258.00 | 254.00 | 258.00 | 3,558 |
2023-01-10 | 254.00 | 256.00 | 253.00 | 255.00 | 4,052 |
2023-01-09 | 255.00 | 255.00 | 250.00 | 250.00 | 12,791 |
2023-01-06 | 255.00 | 255.00 | 255.00 | 255.00 | 2,678 |
2023-01-05 | 248.00 | 253.00 | 248.00 | 253.00 | 44,012 |
2023-01-04 | 254.00 | 254.00 | 254.00 | 254.00 | 3,496 |
2023-01-03 | 257.00 | 257.00 | 251.00 | 254.00 | 9,402 |
2023-01-02 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
2022-12-30 | 255.00 | 255.00 | 247.00 | 250.00 | 18,418 |
2022-12-29 | 255.00 | 255.00 | 255.00 | 255.00 | 14,593 |
2022-12-28 | 260.00 | 260.00 | 258.00 | 258.00 | 4,960 |
2022-12-27 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
2022-12-26 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
2022-12-23 | 259.00 | 259.00 | 255.00 | 255.00 | 1,213 |
2022-12-22 | 250.00 | 260.00 | 250.00 | 257.00 | 19,941 |
2022-12-21 | 246.00 | 255.00 | 246.00 | 254.00 | 24,209 |
2022-12-20 | 242.00 | 250.00 | 242.00 | 246.00 | 26,331 |
2022-12-19 | 240.00 | 247.00 | 240.00 | 245.00 | 198,050 |
2022-12-16 | 251.00 | 260.00 | 245.00 | 245.00 | 178,408 |
2022-12-15 | 252.00 | 259.00 | 252.00 | 256.00 | 14,045 |
2022-12-14 | 242.00 | 263.00 | 242.00 | 256.00 | 62,531 |
2022-12-13 | 250.00 | 250.00 | 250.00 | 250.00 | 803 |
2022-12-12 | 250.00 | 250.00 | 250.00 | 250.00 | 29,484 |
2022-12-09 | 241.00 | 255.00 | 241.00 | 255.00 | 29,568 |
2022-12-08 | 240.00 | 242.00 | 237.00 | 238.00 | 14,441 |
2022-12-07 | 239.00 | 240.00 | 233.00 | 239.00 | 67,981 |
2022-12-06 | 238.00 | 240.00 | 236.00 | 238.00 | 21,029 |
2022-12-05 | 239.00 | 240.00 | 236.00 | 240.00 | 43,543 |
2022-12-02 | 234.00 | 240.00 | 234.00 | 240.00 | 17,592 |
2022-12-01 | 233.00 | 238.00 | 233.00 | 238.00 | 13,240 |
2022-11-30 | 232.00 | 237.00 | 231.00 | 235.00 | 32,362 |
2022-11-29 | 230.00 | 235.00 | 230.00 | 232.00 | 4,715 |
2022-11-28 | 226.00 | 235.00 | 221.00 | 230.00 | 34,211 |
2022-11-25 | 230.00 | 237.00 | 221.00 | 236.00 | 194,098 |
2022-11-24 | 260.00 | 262.00 | 259.00 | 262.00 | 13,624 |
2022-11-23 | 265.00 | 265.00 | 256.00 | 260.00 | 16,532 |
2022-11-22 | 269.00 | 269.00 | 259.00 | 260.00 | 98,127 |
2022-11-21 | 259.00 | 265.00 | 259.00 | 265.00 | 8,752 |
2022-11-18 | 260.00 | 263.00 | 260.00 | 263.00 | 31,676 |
2022-11-17 | 262.00 | 262.00 | 262.00 | 262.00 | 9,151 |
2022-11-16 | 251.00 | 265.00 | 250.00 | 265.00 | 14,067 |
2022-11-15 | 254.00 | 261.00 | 254.00 | 259.00 | 26,359 |
2022-11-14 | 242.00 | 255.00 | 242.00 | 255.00 | 42,337 |
2022-11-11 | 244.00 | 254.00 | 243.00 | 250.00 | 34,485 |
2022-11-10 | 231.00 | 235.00 | 231.00 | 235.00 | 200,309 |
2022-11-09 | 232.00 | 232.00 | 229.00 | 230.00 | 6,229 |
2022-11-08 | 228.00 | 228.00 | 228.00 | 228.00 | 1,632 |
2022-11-07 | 228.00 | 230.00 | 227.00 | 228.00 | 40,697 |
2022-11-04 | 228.00 | 229.00 | 226.00 | 227.00 | 10,452 |
2022-11-03 | 228.00 | 230.00 | 228.00 | 230.00 | 31,178 |
2022-11-02 | 230.00 | 230.00 | 226.00 | 226.00 | 52,255 |
2022-11-01 | 228.00 | 229.00 | 228.00 | 229.00 | 10,076 |
2022-10-31 | 233.00 | 233.00 | 228.00 | 229.00 | 7,778 |
2022-10-28 | 235.00 | 235.00 | 230.00 | 232.00 | 36,903 |
2022-10-27 | 235.00 | 235.00 | 235.00 | 235.00 | 35,109 |
2022-10-26 | 237.00 | 237.00 | 237.00 | 237.00 | 1,719 |
2022-10-25 | 237.00 | 238.00 | 235.00 | 235.00 | 63,317 |
2022-10-24 | 238.00 | 238.00 | 237.00 | 237.00 | 3,081 |
2022-10-21 | 237.00 | 239.00 | 237.00 | 239.00 | 6,066 |
2022-10-20 | 232.00 | 237.00 | 232.00 | 233.00 | 23,845 |
2022-10-19 | 239.00 | 239.00 | 231.00 | 236.00 | 48,111 |
2022-10-18 | 234.00 | 235.00 | 233.00 | 235.00 | 10,695 |
2022-10-17 | 227.00 | 234.00 | 226.00 | 233.00 | 99,152 |
2022-10-14 | 220.00 | 227.00 | 220.00 | 227.00 | 51,679 |
2022-10-13 | 221.00 | 225.00 | 211.00 | 220.00 | 1,249,224 |
2022-10-12 | 231.00 | 235.00 | 221.00 | 225.00 | 55,921 |
2022-10-11 | 235.00 | 241.00 | 235.00 | 235.00 | 92,437 |
2022-10-10 | 244.00 | 246.00 | 238.00 | 242.00 | 16,510 |
2022-10-07 | 248.00 | 248.00 | 248.00 | 248.00 | 9,868 |
2022-10-06 | 249.00 | 249.00 | 245.00 | 248.00 | 46,310 |
2022-10-05 | 250.00 | 250.00 | 245.00 | 248.00 | 73,529 |
2022-10-04 | 254.00 | 255.00 | 249.00 | 251.00 | 442,181 |
2022-10-03 | 255.00 | 262.00 | 247.00 | 257.00 | 113,962 |
2022-09-30 | 289.00 | 289.00 | 255.00 | 262.00 | 93,561 |
2022-09-29 | 306.00 | 312.00 | 289.00 | 289.00 | 48,022 |
2022-09-28 | 312.00 | 312.00 | 309.00 | 311.00 | 19,973 |
2022-09-27 | 324.00 | 324.00 | 311.00 | 311.00 | 13,731 |
2022-09-26 | 327.00 | 327.00 | 323.00 | 326.00 | 30,215 |
2022-09-23 | 325.00 | 329.00 | 311.00 | 327.00 | 21,559 |
2022-09-22 | 329.00 | 329.00 | 324.00 | 325.00 | 23,738 |
2022-09-21 | 325.00 | 325.00 | 318.00 | 321.00 | 37,551 |
2022-09-20 | 316.00 | 325.00 | 314.00 | 325.00 | 152,937 |
2022-09-19 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
2022-09-16 | 316.00 | 325.00 | 316.00 | 325.00 | 156,342 |
2022-09-15 | 319.00 | 320.00 | 316.00 | 320.00 | 11,003 |
2022-09-14 | 320.00 | 320.00 | 315.00 | 320.00 | 36,441 |
2022-09-13 | 329.00 | 329.00 | 316.00 | 316.00 | 22,869 |
2022-09-12 | 336.00 | 336.00 | 325.00 | 328.00 | 5,436 |
2022-09-09 | 341.00 | 341.00 | 330.00 | 330.00 | 12,646 |
2022-09-08 | 337.00 | 339.00 | 329.00 | 339.00 | 11,721 |
2022-09-07 | 334.00 | 340.00 | 328.00 | 328.00 | 117,997 |
2022-09-06 | 342.00 | 349.00 | 341.00 | 343.00 | 1,010 |
2022-09-05 | 338.00 | 340.00 | 332.00 | 333.00 | 27,917 |
2022-09-02 | 325.00 | 338.00 | 325.00 | 332.00 | 43,668 |
2022-09-01 | 337.00 | 338.00 | 334.00 | 332.00 | 27,147 |
2022-08-31 | 338.00 | 338.00 | 338.00 | 338.00 | 116,296 |
2022-08-30 | 339.00 | 339.00 | 325.00 | 325.00 | 30,741 |
2022-08-29 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
2022-08-26 | 339.00 | 339.00 | 328.00 | 334.00 | 3,211 |
2022-08-25 | 334.00 | 343.00 | 330.00 | 330.00 | 129,555 |
2022-08-24 | 346.00 | 346.00 | 341.00 | 343.00 | 26,849 |
2022-08-23 | 337.00 | 344.00 | 337.00 | 337.00 | 2,922 |
2022-08-22 | 339.00 | 339.00 | 334.00 | 337.00 | 87,721 |
2022-08-19 | 340.00 | 341.00 | 335.00 | 341.00 | 10,707 |
2022-08-18 | 342.00 | 342.00 | 329.00 | 336.00 | 18,463 |
2022-08-17 | 339.00 | 345.00 | 336.00 | 341.00 | 40,852 |
2022-08-16 | 343.00 | 345.00 | 314.00 | 330.00 | 605,667 |
2022-08-15 | 339.00 | 353.00 | 327.00 | 352.00 | 23,209 |
2022-08-12 | 349.00 | 359.00 | 325.00 | 343.00 | 36,019 |
2022-08-11 | 328.00 | 339.00 | 323.00 | 328.00 | 191,383 |
2022-08-10 | 323.00 | 325.00 | 313.00 | 324.00 | 28,325 |
2022-08-09 | 316.00 | 325.00 | 316.00 | 325.00 | 230,258 |
2022-08-08 | 321.00 | 323.00 | 312.00 | 314.00 | 26,590 |
2022-08-05 | 313.00 | 324.00 | 311.00 | 313.00 | 43,859 |
2022-08-04 | 320.00 | 320.00 | 305.00 | 316.00 | 222,269 |
2022-08-03 | 320.00 | 320.00 | 320.00 | 320.00 | 2,318 |
2022-08-02 | 315.00 | 326.00 | 315.00 | 324.00 | 34,925 |
2022-08-01 | 325.00 | 325.00 | 321.00 | 321.00 | 16,118 |
2022-07-29 | 326.00 | 327.00 | 320.00 | 322.00 | 55,036 |
2022-07-28 | 322.00 | 328.00 | 316.00 | 326.00 | 43,468 |
2022-07-27 | 322.00 | 322.00 | 320.00 | 322.00 | 25,306 |
2022-07-26 | 321.00 | 325.00 | 313.00 | 325.00 | 185,779 |
2022-07-25 | 325.00 | 325.00 | 311.00 | 325.00 | 16,242 |
2022-07-22 | 325.00 | 328.00 | 321.00 | 326.00 | 22,542 |
2022-07-21 | 322.00 | 327.00 | 320.00 | 326.00 | 42,696 |
2022-07-20 | 329.00 | 329.00 | 319.00 | 319.00 | 34,484 |
2022-07-19 | 320.00 | 332.00 | 320.00 | 332.00 | 28,822 |
2022-07-18 | 330.00 | 330.00 | 322.00 | 322.00 | 107,261 |
2022-07-15 | 322.00 | 330.00 | 320.00 | 329.00 | 19,737 |
2022-07-14 | 323.00 | 324.00 | 317.00 | 317.00 | 37,401 |
2022-07-13 | 325.00 | 330.00 | 311.00 | 316.00 | 33,214 |
2022-07-12 | 333.00 | 335.00 | 327.00 | 329.00 | 21,875 |
2022-07-11 | 335.00 | 339.00 | 329.00 | 333.00 | 12,802 |
2022-07-08 | 335.00 | 336.00 | 332.00 | 332.00 | 34,226 |
2022-07-07 | 335.00 | 335.00 | 327.00 | 332.00 | 139,874 |
2022-07-06 | 345.00 | 345.00 | 325.00 | 328.00 | 27,610 |
2022-07-05 | 338.00 | 341.00 | 335.00 | 336.00 | 72,595 |
2022-07-04 | 332.00 | 337.00 | 332.00 | 337.00 | 54,920 |
2022-07-01 | 336.00 | 341.00 | 332.00 | 332.00 | 108,030 |
2022-06-30 | 342.00 | 348.00 | 334.00 | 335.00 | 54,082 |
2022-06-29 | 343.00 | 346.00 | 339.00 | 346.00 | 42,219 |
2022-06-28 | 344.00 | 344.00 | 339.00 | 344.50 | 145,818 |
2022-06-27 | 340.00 | 344.00 | 340.00 | 341.00 | 94,770 |
2022-06-24 | 343.00 | 345.00 | 338.00 | 338.00 | 73,476 |
2022-06-23 | 345.00 | 345.00 | 338.00 | 344.00 | 49,239 |
2022-06-22 | 335.00 | 361.00 | 335.00 | 348.00 | 39,590 |
2022-06-21 | 348.00 | 348.00 | 332.00 | 345.00 | 50,074 |
2022-06-20 | 335.00 | 350.00 | 335.00 | 339.00 | 17,309 |
2022-06-17 | 344.00 | 346.00 | 335.00 | 343.00 | 75,821 |
2022-06-16 | 341.00 | 348.00 | 330.00 | 337.00 | 181,164 |
2022-06-15 | 340.00 | 342.00 | 330.00 | 342.00 | 48,631 |
2022-06-14 | 340.00 | 340.00 | 330.00 | 337.00 | 183,690 |
2022-06-13 | 336.00 | 343.00 | 335.00 | 337.00 | 37,458 |
2022-06-10 | 352.00 | 352.00 | 335.00 | 335.00 | 72,328 |
2022-06-09 | 346.00 | 361.00 | 341.00 | 350.00 | 27,219 |
2022-06-08 | 354.00 | 369.00 | 354.00 | 366.00 | 297,026 |
2022-06-07 | 357.00 | 362.00 | 357.00 | 359.00 | 36,198 |
2022-06-06 | 348.00 | 358.00 | 344.00 | 358.00 | 488,254 |
2022-06-03 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
2022-06-02 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
2022-06-01 | 340.00 | 340.00 | 340.00 | 340.00 | 258,394 |
2022-05-31 | 339.00 | 342.00 | 330.00 | 330.00 | 39,752 |
2022-05-30 | 351.00 | 351.00 | 330.00 | 330.00 | 534,638 |
2022-05-27 | 351.00 | 351.00 | 340.00 | 342.00 | 536,320 |
2022-05-26 | 364.00 | 364.00 | 357.00 | 357.00 | 55,996 |
2022-05-25 | 344.00 | 352.00 | 344.00 | 350.00 | 20,548 |
2022-05-24 | 355.00 | 355.00 | 350.00 | 350.00 | 47,087 |
2022-05-23 | 380.00 | 380.00 | 356.00 | 360.00 | 33,848 |
2022-05-20 | 392.00 | 392.00 | 373.00 | 373.00 | 35,954 |
2022-05-19 | 393.00 | 393.00 | 388.00 | 390.00 | 9,326 |
2022-05-18 | 389.00 | 393.00 | 388.00 | 393.00 | 15,050 |
2022-05-17 | 394.00 | 396.00 | 388.00 | 395.00 | 31,238 |
2022-05-16 | 392.00 | 395.00 | 388.00 | 395.00 | 28,647 |
2022-05-13 | 397.00 | 400.00 | 392.00 | 395.00 | 43,083 |
2022-05-12 | 400.00 | 405.00 | 385.00 | 387.00 | 4,756,422 |
2022-05-11 | 398.00 | 403.00 | 395.00 | 403.00 | 2,098,280 |
2022-05-10 | 400.00 | 400.00 | 398.00 | 400.00 | 565,428 |
2022-05-09 | 395.00 | 401.00 | 395.00 | 401.00 | 14,451 |
2022-05-06 | 395.00 | 400.00 | 395.00 | 398.00 | 28,023 |
2022-05-05 | 400.00 | 403.00 | 391.00 | 395.00 | 88,239 |
2022-05-04 | 390.00 | 390.00 | 390.00 | 390.00 | 33,158 |
2022-05-03 | 390.00 | 390.00 | 389.00 | 390.00 | 7,525 |
2022-05-02 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
2022-04-29 | 388.00 | 390.00 | 387.00 | 390.00 | 54,964 |
2022-04-28 | 390.00 | 390.00 | 383.00 | 383.00 | 6,723 |
2022-04-27 | 395.00 | 398.00 | 390.00 | 390.00 | 45,982 |
2022-04-26 | 393.00 | 393.00 | 390.00 | 393.00 | 106,620 |
2022-04-25 | 393.00 | 395.00 | 390.00 | 390.00 | 182,489 |
2022-04-22 | 395.00 | 397.00 | 393.00 | 393.00 | 9,931 |
2022-04-21 | 387.00 | 390.00 | 381.00 | 390.00 | 25,019 |
2022-04-20 | 371.00 | 384.00 | 371.00 | 379.00 | 13,404 |
2022-04-19 | 372.00 | 374.00 | 371.00 | 374.00 | 36,317 |
2022-04-18 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
2022-04-15 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
2022-04-14 | 373.00 | 376.00 | 373.00 | 376.00 | 1,203 |
2022-04-13 | 374.00 | 374.00 | 365.00 | 365.00 | 33,093 |
2022-04-12 | 368.00 | 375.00 | 365.00 | 375.00 | 61,535 |
2022-04-11 | 369.00 | 373.00 | 365.00 | 371.00 | 76,000 |
2022-04-08 | 376.00 | 376.00 | 367.00 | 367.00 | 26,292 |
2022-04-07 | 377.00 | 385.00 | 377.00 | 379.00 | 589,636 |
2022-04-06 | 388.00 | 390.00 | 385.00 | 390.00 | 15,441 |
2022-04-05 | 383.00 | 392.00 | 377.00 | 392.00 | 27,944 |
2022-04-04 | 390.00 | 390.00 | 377.00 | 377.00 | 4,880 |
2022-04-01 | 380.00 | 382.00 | 378.00 | 382.00 | 14,950 |
2022-03-31 | 373.00 | 389.00 | 368.00 | 388.00 | 13,627 |
2022-03-30 | 370.00 | 375.00 | 370.00 | 373.00 | 66,151 |
2022-03-29 | 370.00 | 378.00 | 368.00 | 378.00 | 250,242 |
2022-03-28 | 380.00 | 380.00 | 365.00 | 365.00 | 699,718 |
2022-03-25 | 361.00 | 379.00 | 360.00 | 379.00 | 27,096 |
2022-03-24 | 360.00 | 369.00 | 360.00 | 365.00 | 1,291,692 |
2022-03-23 | 345.00 | 369.00 | 344.00 | 363.00 | 107,774 |
2022-03-22 | 355.00 | 356.00 | 344.00 | 354.00 | 33,629 |
2022-03-21 | 341.00 | 341.00 | 341.00 | 341.00 | 3,097 |
2022-03-18 | 349.00 | 353.00 | 345.00 | 353.00 | 270,468 |
2022-03-17 | 352.00 | 352.00 | 335.00 | 340.00 | 53,978 |
2022-03-16 | 342.00 | 360.00 | 342.00 | 357.00 | 96,706 |
2022-03-15 | 341.00 | 350.00 | 341.00 | 350.00 | 36,098 |
2022-03-14 | 352.00 | 365.00 | 351.00 | 365.00 | 28,577 |
2022-03-11 | 343.00 | 350.00 | 343.00 | 350.00 | 26,528 |
2022-03-10 | 340.00 | 340.00 | 340.00 | 344.00 | 290,402 |
2022-03-09 | 355.00 | 355.00 | 340.00 | 345.00 | 166,008 |
2022-03-08 | 347.00 | 360.00 | 340.00 | 340.00 | 370,137 |
2022-03-07 | 351.00 | 351.00 | 340.00 | 340.00 | 51,547 |
2022-03-04 | 389.00 | 389.00 | 365.00 | 365.00 | 375,628 |
2022-03-03 | 390.00 | 391.00 | 388.00 | 389.00 | 280,065 |
2022-03-02 | 391.00 | 402.00 | 388.00 | 402.00 | 4,305 |
2022-03-01 | 388.00 | 389.00 | 388.00 | 389.00 | 57 |
2022-02-28 | 380.00 | 392.00 | 380.00 | 388.00 | 123,395 |
2022-02-25 | 391.00 | 393.00 | 386.00 | 390.00 | 325,264 |
2022-02-24 | 400.00 | 400.00 | 393.00 | 393.00 | 39,006 |
2022-02-23 | 408.00 | 410.00 | 408.00 | 405.00 | 810 |
2022-02-22 | 419.00 | 419.00 | 419.00 | 412.50 | 11,896 |
2022-02-21 | 407.00 | 410.00 | 405.00 | 408.00 | 57,553 |
2022-02-18 | 443.00 | 443.00 | 401.00 | 405.00 | 89,959 |
2022-02-17 | 393.00 | 440.00 | 393.00 | 440.00 | 77,190 |
2022-02-16 | 409.00 | 409.00 | 409.00 | 401.50 | 38,478 |
2022-02-15 | 391.00 | 409.00 | 390.00 | 409.00 | 9,560 |
2022-02-14 | 399.00 | 399.00 | 385.00 | 397.00 | 37,522 |
2022-02-11 | 390.00 | 394.00 | 390.00 | 394.00 | 338,839 |
2022-02-10 | 390.00 | 398.00 | 390.00 | 398.00 | 1,604 |
2022-02-09 | 410.00 | 410.00 | 395.00 | 395.00 | 6,121 |
2022-02-08 | 404.00 | 404.00 | 404.00 | 404.00 | 8,810 |
2022-02-07 | 404.00 | 409.00 | 394.00 | 404.00 | 62,207 |
2022-02-04 | 393.00 | 400.00 | 392.00 | 400.00 | 17,849 |
2022-02-03 | 392.00 | 392.00 | 386.00 | 392.00 | 216,266 |
2022-02-02 | 400.00 | 400.00 | 393.00 | 393.00 | 86,942 |
2022-02-01 | 400.00 | 400.00 | 400.00 | 400.00 | 7,815 |
2022-01-31 | 403.00 | 403.00 | 381.00 | 395.00 | 11,062 |
2022-01-28 | 390.00 | 391.00 | 381.00 | 388.00 | 95,714 |
2022-01-27 | 396.00 | 396.00 | 388.00 | 389.00 | 81,038 |
2022-01-26 | 389.00 | 400.00 | 389.00 | 400.00 | 926 |
2022-01-25 | 394.00 | 394.00 | 388.00 | 388.00 | 8,064 |
2022-01-24 | 398.00 | 398.00 | 390.00 | 390.00 | 3,027 |
2022-01-21 | 400.00 | 406.00 | 398.00 | 398.00 | 308,314 |
2022-01-20 | 405.00 | 405.00 | 395.00 | 395.00 | 159,619 |
2022-01-19 | 406.00 | 406.00 | 400.00 | 400.00 | 6,818 |
2022-01-18 | 405.00 | 411.00 | 402.00 | 411.00 | 2,306 |
2022-01-17 | 404.00 | 418.00 | 400.00 | 418.00 | 5,796 |
2022-01-14 | 412.00 | 412.00 | 402.00 | 404.00 | 62,667 |
2022-01-13 | 405.00 | 423.00 | 404.00 | 418.00 | 7,532 |
2022-01-12 | 413.00 | 413.00 | 405.00 | 405.00 | 714 |
2022-01-11 | 417.00 | 417.00 | 405.00 | 409.50 | 29,942 |
2022-01-10 | 405.00 | 415.00 | 405.00 | 415.00 | 7,628 |
2022-01-07 | 415.00 | 416.00 | 405.00 | 410.00 | 36,759 |
2022-01-06 | 420.00 | 420.00 | 410.00 | 415.00 | 35,264 |
2022-01-05 | 419.00 | 426.00 | 415.00 | 415.00 | 50,602 |
2022-01-04 | 439.00 | 439.00 | 420.00 | 420.00 | 7,801 |
2022-01-03 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
2021-12-31 | 422.00 | 425.00 | 410.00 | 410.00 | 11,745 |
2021-12-30 | 433.00 | 433.00 | 433.00 | 433.00 | 1,611 |
2021-12-29 | 422.00 | 428.00 | 421.00 | 421.00 | 3,407 |
2021-12-28 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
2021-12-27 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
2021-12-24 | 433.00 | 439.00 | 422.00 | 435.00 | 2,836 |
2021-12-23 | 429.00 | 432.00 | 429.00 | 432.00 | 4,243 |
2021-12-22 | 419.00 | 420.00 | 413.00 | 415.00 | 369,647 |
2021-12-21 | 419.00 | 419.00 | 409.00 | 412.00 | 541,062 |
2021-12-20 | 406.00 | 419.00 | 402.00 | 402.00 | 277,690 |
2021-12-17 | 407.00 | 407.00 | 390.00 | 390.00 | 47,495 |
2021-12-16 | 412.00 | 414.00 | 405.00 | 410.00 | 2,572 |
2021-12-15 | 408.00 | 408.00 | 405.00 | 405.00 | 6,459 |
2021-12-14 | 422.00 | 422.00 | 422.00 | 422.00 | 498,645 |
2021-12-13 | 412.00 | 412.00 | 410.00 | 410.00 | 16,006 |
2021-12-10 | 436.00 | 436.00 | 410.00 | 414.00 | 286,352 |
2021-12-09 | 427.00 | 427.00 | 419.00 | 419.00 | 102,013 |
2021-12-08 | 419.00 | 419.00 | 405.00 | 405.00 | 1,170,194 |
2021-12-07 | 422.00 | 422.00 | 410.00 | 422.00 | 381,272 |
2021-12-06 | 409.00 | 435.00 | 409.00 | 435.00 | 17,734 |
2021-12-03 | 413.00 | 413.00 | 400.00 | 400.00 | 41,026 |
2021-12-02 | 411.00 | 416.00 | 410.00 | 410.00 | 897,682 |
2021-12-01 | 419.00 | 420.00 | 412.00 | 412.00 | 3,466,476 |
2021-11-30 | 400.00 | 411.00 | 400.00 | 410.00 | 60,890 |
2021-11-29 | 415.00 | 419.00 | 415.00 | 415.00 | 28,536 |
2021-11-26 | 413.00 | 419.00 | 408.00 | 417.00 | 13,271 |
2021-11-25 | 419.00 | 420.00 | 415.00 | 415.00 | 26,226 |
2021-11-24 | 411.00 | 423.00 | 411.00 | 419.00 | 37,586 |
2021-11-23 | 399.00 | 417.00 | 399.00 | 414.00 | 17,413 |
2021-11-22 | 410.00 | 411.00 | 392.00 | 400.00 | 121,235 |
2021-11-19 | 420.00 | 426.00 | 410.00 | 415.00 | 21,092 |
2021-11-18 | 440.00 | 440.00 | 420.00 | 425.00 | 3,154 |
2021-11-17 | 426.00 | 431.00 | 418.00 | 418.00 | 14,991 |
2021-11-16 | 435.00 | 439.00 | 420.00 | 433.00 | 13,129 |
2021-11-15 | 420.00 | 431.00 | 420.00 | 424.00 | 14,493 |
2021-11-12 | 426.00 | 438.00 | 426.00 | 429.00 | 3,886 |
2021-11-11 | 440.00 | 440.00 | 420.00 | 420.00 | 1,203 |
2021-11-10 | 439.00 | 439.00 | 439.00 | 439.00 | 866,599 |
2021-11-09 | 442.00 | 442.00 | 434.00 | 434.00 | 18,067 |
2021-11-08 | 450.00 | 450.00 | 430.00 | 430.00 | 8,834 |
2021-11-05 | 439.00 | 446.00 | 436.00 | 443.00 | 31,680 |
2021-11-04 | 436.00 | 449.00 | 432.00 | 448.00 | 50,222 |
2021-11-03 | 438.00 | 458.00 | 438.00 | 446.00 | 101,222 |
2021-11-02 | 440.00 | 444.00 | 440.00 | 444.00 | 18,319 |
2021-11-01 | 455.00 | 455.00 | 440.00 | 443.00 | 7,329 |
2021-10-29 | 451.00 | 451.00 | 440.00 | 442.00 | 6,842 |
2021-10-28 | 455.00 | 455.00 | 440.00 | 440.00 | 12,401 |
2021-10-27 | 463.00 | 465.00 | 448.00 | 450.00 | 4,820,271 |
2021-10-26 | 470.00 | 470.00 | 462.00 | 462.00 | 19,544 |
2021-10-25 | 451.00 | 482.00 | 451.00 | 466.00 | 19,196 |
2021-10-22 | 459.00 | 470.00 | 456.00 | 466.00 | 46,638 |
2021-10-21 | 458.00 | 468.00 | 443.00 | 459.00 | 91,736 |
2021-10-20 | 441.00 | 460.00 | 437.00 | 460.00 | 9,743 |
2021-10-19 | 445.00 | 455.00 | 436.00 | 442.00 | 20,088 |
2021-10-18 | 426.00 | 442.00 | 420.00 | 442.00 | 8,708 |
2021-10-15 | 416.00 | 422.00 | 415.00 | 422.00 | 9,539 |
2021-10-14 | 425.00 | 425.00 | 410.00 | 420.00 | 25,176 |
2021-10-13 | 395.00 | 415.00 | 395.00 | 415.00 | 75,303 |
2021-10-12 | 395.00 | 398.00 | 395.00 | 395.00 | 62,056 |
2021-10-11 | 400.00 | 402.00 | 396.00 | 398.00 | 28,536 |
2021-10-08 | 400.00 | 408.00 | 400.00 | 408.00 | 9,234 |
2021-10-07 | 401.00 | 408.00 | 390.00 | 407.00 | 39,777 |
2021-10-06 | 420.00 | 428.00 | 401.00 | 401.00 | 26,556 |
2021-10-05 | 441.00 | 445.00 | 420.00 | 426.00 | 23,783 |
2021-10-04 | 432.00 | 445.00 | 421.00 | 432.00 | 24,190 |
2021-10-01 | 436.00 | 443.00 | 431.00 | 431.00 | 1,293,113 |
2021-09-30 | 441.00 | 447.00 | 436.00 | 436.00 | 1,096,645 |
2021-09-29 | 445.00 | 445.00 | 437.00 | 445.00 | 18,282 |
2021-09-28 | 445.00 | 446.00 | 445.00 | 446.00 | 43,665 |
2021-09-27 | 449.00 | 449.00 | 443.00 | 448.00 | 17,832 |
2021-09-24 | 437.00 | 449.00 | 437.00 | 445.00 | 3,541 |
2021-09-23 | 437.00 | 449.00 | 437.00 | 442.00 | 307,645 |
2021-09-22 | 437.00 | 454.00 | 437.00 | 453.00 | 44,400 |
2021-09-21 | 437.00 | 450.00 | 437.00 | 445.00 | 41,193 |
2021-09-20 | 448.00 | 450.00 | 441.00 | 442.00 | 21,314 |
2021-09-17 | 455.00 | 456.00 | 444.00 | 450.00 | 50,645 |
2021-09-16 | 455.00 | 462.00 | 455.00 | 455.00 | 5,995 |
2021-09-15 | 466.00 | 466.00 | 455.00 | 455.00 | 36,618 |
2021-09-14 | 471.00 | 476.00 | 470.00 | 472.00 | 55,658 |
2021-09-13 | 467.00 | 480.00 | 466.00 | 480.00 | 25,568 |
2021-09-10 | 458.00 | 475.00 | 458.00 | 470.00 | 16,215 |
2021-09-09 | 471.00 | 473.00 | 465.00 | 470.00 | 23,984 |
2021-09-08 | 470.00 | 474.00 | 469.00 | 473.00 | 49,409 |
2021-09-07 | 480.00 | 480.00 | 473.00 | 473.00 | 31,004 |
2021-09-06 | 470.00 | 480.00 | 470.00 | 480.00 | 38,490 |
2021-09-03 | 485.00 | 485.00 | 471.00 | 473.00 | 1,237,529 |
2021-09-02 | 471.00 | 478.00 | 469.00 | 474.00 | 115,605 |
2021-09-01 | 476.00 | 477.00 | 473.00 | 475.00 | 14,279 |
2021-08-31 | 470.00 | 479.00 | 464.00 | 472.00 | 269,983 |
2021-08-30 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
2021-08-27 | 463.00 | 475.00 | 463.00 | 470.00 | 25,702 |
2021-08-26 | 470.00 | 470.00 | 470.00 | 470.00 | 10,134 |
2021-08-25 | 475.00 | 475.00 | 466.00 | 470.00 | 6,520 |
2021-08-24 | 475.00 | 475.00 | 474.00 | 474.00 | 42,090 |
2021-08-23 | 455.00 | 474.00 | 455.00 | 474.00 | 16,877 |
2021-08-20 | 468.00 | 475.00 | 465.00 | 475.00 | 9,168 |
2021-08-19 | 468.00 | 470.00 | 468.00 | 470.00 | 483,030 |
2021-08-18 | 470.00 | 473.00 | 468.00 | 470.00 | 25,949 |
2021-08-17 | 468.00 | 472.00 | 467.00 | 471.00 | 530,347 |
2021-08-16 | 466.00 | 468.00 | 466.00 | 468.00 | 89,839 |
2021-08-13 | 460.00 | 472.00 | 460.00 | 472.00 | 57,964 |
2021-08-12 | 468.00 | 472.00 | 468.00 | 472.00 | 423,863 |
2021-08-11 | 464.00 | 469.00 | 464.00 | 464.00 | 71,378 |
2021-08-10 | 471.00 | 472.00 | 462.00 | 467.00 | 614,738 |
2021-08-09 | 453.00 | 474.00 | 453.00 | 472.00 | 226,544 |
2021-08-06 | 446.00 | 468.00 | 446.00 | 465.00 | 28,517 |
2021-08-05 | 435.00 | 455.00 | 428.00 | 446.00 | 965,112 |
2021-08-04 | 432.00 | 439.00 | 429.00 | 439.00 | 23,664 |
2021-08-03 | 418.00 | 435.00 | 418.00 | 434.00 | 16,230 |
2021-08-02 | 414.00 | 422.00 | 414.00 | 418.00 | 2,754 |
2021-07-30 | 430.00 | 430.00 | 417.00 | 421.00 | 20,276 |
2021-07-29 | 435.00 | 435.00 | 434.00 | 435.00 | 8,451 |
2021-07-28 | 428.00 | 435.00 | 428.00 | 434.00 | 19,018 |
2021-07-27 | 410.00 | 430.00 | 410.00 | 418.00 | 22,682 |
2021-07-26 | 410.00 | 415.00 | 408.00 | 415.00 | 19,202 |
2021-07-23 | 412.00 | 415.00 | 408.00 | 414.00 | 8,899 |
2021-07-22 | 415.00 | 415.00 | 414.00 | 414.00 | 15,122 |
2021-07-21 | 404.00 | 415.00 | 402.00 | 402.00 | 33,376 |
2021-07-20 | 386.00 | 407.00 | 386.00 | 407.00 | 83,628 |
2021-07-19 | 406.00 | 406.00 | 382.00 | 382.00 | 69,192 |
2021-07-16 | 400.00 | 408.00 | 400.00 | 400.00 | 28,867 |
2021-07-15 | 396.00 | 406.00 | 396.00 | 401.00 | 23,974 |
2021-07-14 | 405.00 | 405.00 | 400.00 | 400.00 | 18,022 |
2021-07-13 | 395.00 | 399.00 | 388.00 | 391.00 | 94,732 |
2021-07-12 | 405.00 | 410.00 | 394.00 | 401.00 | 52,320 |
2021-07-09 | 420.00 | 420.00 | 402.00 | 402.00 | 346,515 |
2021-07-08 | 427.00 | 430.00 | 413.00 | 422.00 | 31,113 |
2021-07-07 | 432.00 | 440.00 | 427.00 | 429.00 | 22,772 |
2021-07-06 | 436.00 | 450.00 | 432.00 | 440.00 | 8,971 |
2021-07-05 | 437.00 | 444.00 | 436.00 | 440.00 | 27,205 |
2021-07-02 | 437.00 | 444.00 | 431.00 | 440.00 | 48,288 |
2021-07-01 | 429.00 | 440.00 | 426.00 | 440.00 | 27,578 |
2021-06-30 | 440.00 | 440.00 | 424.00 | 432.00 | 168,652 |
2021-06-29 | 441.00 | 454.00 | 439.00 | 442.00 | 20,802 |
2021-06-28 | 435.00 | 457.00 | 435.00 | 441.00 | 19,030 |
2021-06-25 | 439.00 | 442.00 | 432.00 | 442.00 | 42,929 |
2021-06-24 | 440.00 | 462.00 | 437.00 | 442.00 | 20,974 |
2021-06-23 | 450.00 | 450.00 | 438.00 | 438.00 | 27,794 |
2021-06-22 | 449.00 | 457.00 | 448.00 | 452.00 | 18,849 |
2021-06-21 | 461.00 | 461.00 | 447.00 | 447.00 | 19,080 |
2021-06-18 | 464.00 | 480.00 | 457.00 | 468.00 | 104,749 |
2021-06-17 | 454.00 | 462.00 | 451.00 | 452.00 | 128,040 |
2021-06-16 | 450.00 | 461.00 | 448.00 | 455.00 | 55,240 |
2021-06-15 | 442.00 | 449.00 | 441.00 | 445.00 | 55,301 |
2021-06-14 | 440.00 | 444.00 | 435.00 | 435.00 | 143,333 |
2021-06-11 | 439.00 | 445.00 | 435.00 | 440.00 | 71,050 |
2021-06-10 | 452.00 | 453.00 | 437.00 | 437.00 | 40,724 |
2021-06-09 | 457.00 | 457.00 | 440.00 | 451.00 | 234,623 |
2021-06-08 | 457.00 | 462.00 | 455.00 | 460.00 | 52,283 |
2021-06-07 | 477.00 | 477.00 | 461.00 | 465.00 | 98,972 |
2021-06-04 | 482.00 | 486.00 | 467.00 | 472.00 | 98,843 |
2021-06-03 | 483.00 | 490.00 | 477.00 | 490.00 | 267,632 |
2021-06-02 | 485.00 | 512.00 | 475.00 | 480.00 | 3,993,251 |
2021-06-01 | 468.00 | 482.00 | 468.00 | 482.00 | 263,732 |
2021-05-28 | 468.00 | 479.00 | 468.00 | 468.00 | 117,235 |
2021-05-27 | 456.00 | 470.00 | 450.00 | 470.00 | 49,213 |
2021-05-26 | 459.00 | 466.00 | 452.00 | 456.00 | 45,580 |
2021-05-25 | 453.00 | 470.00 | 453.00 | 456.00 | 59,804 |
2021-05-24 | 444.00 | 454.00 | 444.00 | 454.00 | 25,264 |
2021-05-21 | 445.00 | 449.00 | 441.00 | 445.00 | 281,640 |
2021-05-20 | 440.00 | 448.00 | 436.00 | 443.00 | 69,765 |
2021-05-19 | 440.00 | 449.00 | 436.00 | 449.00 | 28,408 |
2021-05-18 | 444.00 | 454.00 | 435.00 | 445.00 | 238,823 |
2021-05-17 | 442.00 | 445.00 | 440.00 | 440.00 | 162,697 |
2021-05-14 | 430.00 | 454.00 | 430.00 | 453.00 | 56,155 |
2021-05-13 | 441.00 | 444.00 | 433.00 | 433.00 | 287,168 |
2021-05-12 | 431.00 | 441.00 | 430.00 | 435.00 | 49,661 |
2021-05-11 | 440.00 | 440.00 | 430.00 | 433.00 | 401,500 |
2021-05-10 | 430.00 | 440.00 | 429.00 | 440.00 | 31,704 |
2021-05-07 | 420.00 | 430.00 | 416.00 | 429.00 | 33,975 |
2021-05-06 | 414.00 | 419.00 | 412.00 | 415.00 | 208,515 |
2021-05-05 | 409.00 | 415.00 | 408.00 | 413.00 | 93,603 |
2021-05-04 | 400.00 | 414.00 | 397.00 | 407.00 | 541,335 |
2021-04-30 | 403.00 | 410.00 | 402.00 | 410.00 | 144,511 |
2021-04-29 | 404.00 | 407.00 | 399.00 | 400.00 | 147,813 |
2021-04-28 | 410.00 | 420.00 | 392.00 | 415.00 | 472,693 |
2021-04-27 | 360.00 | 370.00 | 360.00 | 365.00 | 75,324 |
2021-04-26 | 360.00 | 360.00 | 348.00 | 358.00 | 47,923 |
2021-04-23 | 345.00 | 357.00 | 345.00 | 353.00 | 99,595 |
2021-04-22 | 336.00 | 336.00 | 336.00 | 336.00 | 66,167 |
2021-04-21 | 326.00 | 328.00 | 326.00 | 327.00 | 16,804 |
2021-04-20 | 327.00 | 335.00 | 327.00 | 334.50 | 152,121 |
2021-04-19 | 325.00 | 330.00 | 325.00 | 329.00 | 48,023 |
2021-04-16 | 318.00 | 326.00 | 318.00 | 326.00 | 3,852 |
2021-04-15 | 328.00 | 328.00 | 315.00 | 318.00 | 8,760 |
2021-04-14 | 329.00 | 330.00 | 318.00 | 330.00 | 10,866 |
2021-04-13 | 325.00 | 325.00 | 325.00 | 325.00 | 17,461 |
2021-04-12 | 312.00 | 315.00 | 311.00 | 318.00 | 23,256 |
2021-04-09 | 308.00 | 319.00 | 308.00 | 318.00 | 202,017 |
2021-04-08 | 308.00 | 308.00 | 308.00 | 308.00 | 8,133 |
2021-04-07 | 309.00 | 310.00 | 304.00 | 310.00 | 1,101,149 |
2021-04-06 | 302.00 | 315.00 | 302.00 | 314.00 | 10,159 |
2021-04-01 | 301.00 | 308.00 | 301.00 | 310.00 | 11,691 |
2021-03-31 | 307.00 | 309.00 | 300.00 | 305.00 | 195,135 |
2021-03-30 | 302.00 | 308.50 | 302.00 | 308.50 | 316 |
2021-03-29 | 303.00 | 303.00 | 301.00 | 302.00 | 21,287 |
2021-03-26 | 307.00 | 314.00 | 300.00 | 307.00 | 23,309 |
2021-03-25 | 302.00 | 302.00 | 296.00 | 300.00 | 22,450 |
2021-03-24 | 292.00 | 301.00 | 292.00 | 301.00 | 324,664 |
2021-03-23 | 290.00 | 299.00 | 290.00 | 292.00 | 78,963 |
2021-03-22 | 291.00 | 302.00 | 291.00 | 298.00 | 107,242 |
2021-03-19 | 294.00 | 295.00 | 292.00 | 295.00 | 698,376 |
2021-03-18 | 286.00 | 296.00 | 286.00 | 296.00 | 16,170 |
2021-03-17 | 285.00 | 299.00 | 285.00 | 296.00 | 51,431 |
2021-03-16 | 280.00 | 299.00 | 280.00 | 290.00 | 25,028 |
2021-03-15 | 287.00 | 288.00 | 280.00 | 287.00 | 9,273 |
2021-03-12 | 286.00 | 288.00 | 279.00 | 288.00 | 20,402 |
2021-03-11 | 269.00 | 287.00 | 269.00 | 287.00 | 38,320 |
2021-03-10 | 268.00 | 268.00 | 261.00 | 268.00 | 282,991 |
2021-03-09 | 273.00 | 273.00 | 265.00 | 265.00 | 280,111 |
2021-03-08 | 267.00 | 271.00 | 266.00 | 270.00 | 38,405 |
2021-03-05 | 270.00 | 279.00 | 265.00 | 268.00 | 226,504 |
2021-03-04 | 275.00 | 275.00 | 271.00 | 271.00 | 17,647 |
2021-03-03 | 264.00 | 276.00 | 260.00 | 276.00 | 59,139 |
2021-03-02 | 260.00 | 262.00 | 257.00 | 262.00 | 617,630 |
2021-03-01 | 259.00 | 260.00 | 254.00 | 260.00 | 8,151 |
2021-02-26 | 263.00 | 267.00 | 251.00 | 258.00 | 427,841 |
2021-02-25 | 248.00 | 265.00 | 248.00 | 261.00 | 25,800 |
2021-02-24 | 252.00 | 254.00 | 252.00 | 253.00 | 14,882 |
2021-02-23 | 239.00 | 241.00 | 239.00 | 241.00 | 144,805 |
2021-02-22 | 238.00 | 238.00 | 235.00 | 236.00 | 57,933 |
2021-02-19 | 245.00 | 245.00 | 239.00 | 239.00 | 27,167 |
2021-02-18 | 245.00 | 245.00 | 233.00 | 245.00 | 94,028 |
2021-02-17 | 244.00 | 245.00 | 236.00 | 245.00 | 1,065,269 |
2021-02-16 | 233.00 | 240.00 | 233.00 | 240.00 | 94,581 |
2021-02-15 | 240.00 | 240.00 | 233.00 | 236.00 | 994,223 |
2021-02-12 | 241.00 | 241.00 | 235.00 | 235.00 | 4,198 |
2021-02-11 | 236.00 | 236.00 | 235.00 | 235.00 | 8,273 |
2021-02-10 | 242.00 | 242.00 | 242.00 | 242.00 | 8,920 |
2021-02-09 | 242.00 | 242.00 | 236.00 | 242.00 | 53,605 |
2021-02-08 | 241.00 | 242.00 | 236.00 | 240.00 | 38,585 |
2021-02-05 | 241.00 | 245.00 | 236.00 | 240.00 | 37,117 |
2021-02-04 | 249.00 | 251.00 | 240.00 | 240.00 | 14,473 |
2021-02-03 | 250.00 | 254.00 | 247.00 | 254.00 | 9,333 |
2021-02-02 | 248.00 | 250.00 | 244.00 | 247.00 | 13,521 |
2021-02-01 | 244.00 | 246.00 | 239.00 | 246.00 | 47,478 |
2021-01-29 | 234.00 | 236.00 | 234.00 | 235.00 | 11,415 |
2021-01-28 | 249.00 | 249.00 | 229.00 | 235.00 | 59,226 |
2021-01-27 | 246.00 | 248.00 | 245.00 | 245.00 | 7,614 |
2021-01-26 | 251.00 | 251.00 | 248.00 | 250.00 | 6,996 |
2021-01-25 | 248.00 | 250.00 | 246.00 | 250.00 | 6,517 |
2021-01-22 | 253.00 | 253.00 | 253.00 | 253.00 | 8,074 |
2021-01-21 | 255.00 | 255.00 | 251.00 | 251.00 | 8,720 |
2021-01-20 | 268.00 | 268.00 | 260.00 | 262.00 | 26,626 |
2021-01-19 | 263.00 | 268.00 | 260.00 | 260.00 | 10,759 |
2021-01-18 | 269.00 | 269.00 | 263.00 | 263.00 | 3,589 |
2021-01-15 | 263.00 | 276.00 | 263.00 | 269.00 | 609,447 |
2021-01-14 | 255.00 | 255.00 | 255.00 | 255.00 | 6,482 |
2021-01-13 | 252.00 | 254.00 | 252.00 | 254.00 | 16,069 |
2021-01-12 | 256.00 | 256.00 | 251.00 | 251.00 | 5,574 |
2021-01-11 | 255.00 | 262.00 | 252.00 | 254.00 | 529,990 |
2021-01-08 | 258.00 | 260.00 | 249.00 | 256.00 | 105,424 |
2021-01-07 | 259.00 | 270.00 | 259.00 | 261.00 | 22,926 |
2021-01-06 | 261.00 | 269.00 | 258.00 | 258.00 | 49,955 |
2021-01-05 | 280.00 | 280.00 | 261.00 | 261.00 | 134,735 |
2021-01-04 | 281.00 | 290.00 | 280.00 | 280.00 | 20,067 |
2020-12-31 | 283.00 | 291.00 | 280.00 | 291.00 | 35,411 |
2020-12-30 | 283.00 | 294.00 | 282.00 | 283.00 | 31,382 |
2020-12-29 | 280.00 | 286.00 | 270.00 | 270.00 | 19,923 |
2020-12-24 | 275.00 | 275.00 | 275.00 | 275.00 | 18,329 |
2020-12-23 | 264.00 | 277.00 | 259.00 | 272.00 | 51,916 |
2020-12-22 | 248.00 | 265.00 | 248.00 | 265.00 | 4,094 |
2020-12-21 | 240.00 | 258.00 | 240.00 | 258.00 | 15,394 |
2020-12-18 | 252.00 | 263.00 | 252.00 | 263.00 | 16,014 |
2020-12-17 | 254.00 | 254.00 | 254.00 | 254.00 | 102 |
2020-12-16 | 251.00 | 251.00 | 251.00 | 251.00 | 24,124 |
2020-12-15 | 252.00 | 259.00 | 246.00 | 252.00 | 16,443 |
2020-12-14 | 246.00 | 248.00 | 238.00 | 238.00 | 29,758 |
2020-12-11 | 242.00 | 243.00 | 230.00 | 232.00 | 50,435 |
2020-12-10 | 230.00 | 230.00 | 230.00 | 230.00 | 6,534 |
2020-12-09 | 230.00 | 232.00 | 225.00 | 228.00 | 19,788 |
2020-12-08 | 241.00 | 242.00 | 230.00 | 237.00 | 10,453 |
2020-12-07 | 264.00 | 264.00 | 242.00 | 242.00 | 42,936 |
2020-12-04 | 260.00 | 275.00 | 260.00 | 274.00 | 69,409 |
2020-12-03 | 249.00 | 255.00 | 246.00 | 255.00 | 27,918 |
2020-12-02 | 257.00 | 260.00 | 248.00 | 255.00 | 21,025 |
2020-12-01 | 240.00 | 257.00 | 240.00 | 257.00 | 28,871 |
2020-11-30 | 225.00 | 239.00 | 225.00 | 232.00 | 27,242 |
2020-11-27 | 216.00 | 231.00 | 216.00 | 226.00 | 61,214 |
2020-11-26 | 215.00 | 222.00 | 215.00 | 218.00 | 32,287 |
2020-11-25 | 214.00 | 223.00 | 214.00 | 222.00 | 22,968 |
2020-11-24 | 211.00 | 212.00 | 210.00 | 212.00 | 12,185 |
2020-11-23 | 209.00 | 211.00 | 208.00 | 208.00 | 775,194 |
2020-11-20 | 210.00 | 212.00 | 206.00 | 209.00 | 31,739 |
2020-11-19 | 209.00 | 211.00 | 208.00 | 208.00 | 169,674 |
2020-11-18 | 210.00 | 211.00 | 207.00 | 207.00 | 7,907 |
2020-11-17 | 212.00 | 214.00 | 210.00 | 214.00 | 229,649 |
2020-11-16 | 220.00 | 220.00 | 208.00 | 210.00 | 647,948 |
2020-11-13 | 216.00 | 219.00 | 210.00 | 214.00 | 22,719 |
2020-11-12 | 214.00 | 214.00 | 214.00 | 214.00 | 6 |
2020-11-11 | 214.00 | 218.00 | 214.00 | 214.00 | 5,501 |
2020-11-10 | 208.00 | 214.00 | 208.00 | 214.00 | 233,787 |
2020-11-09 | 207.00 | 210.00 | 201.00 | 210.00 | 510,783 |
2020-11-06 | 218.00 | 218.00 | 209.00 | 211.00 | 8,728 |
2020-11-05 | 205.00 | 217.00 | 205.00 | 209.00 | 7,564 |
2020-11-04 | 206.00 | 211.00 | 206.00 | 211.00 | 94,658 |
2020-11-03 | 210.00 | 216.00 | 205.00 | 205.00 | 122,282 |
2020-11-02 | 212.00 | 212.00 | 205.00 | 205.00 | 20,705 |
2020-10-30 | 216.00 | 219.00 | 205.00 | 205.00 | 25,457 |
2020-10-29 | 218.00 | 218.00 | 215.00 | 215.00 | 6,347 |
2020-10-28 | 220.00 | 220.00 | 216.00 | 218.00 | 1,604,869 |
2020-10-27 | 220.00 | 220.00 | 215.00 | 215.00 | 1,980,291 |
2020-10-26 | 218.00 | 220.00 | 218.00 | 220.00 | 941 |
2020-10-23 | 221.00 | 223.00 | 221.00 | 223.00 | 1,262 |
2020-10-22 | 217.00 | 226.00 | 217.00 | 226.00 | 131 |
2020-10-21 | 221.00 | 225.00 | 216.00 | 225.00 | 2,878 |
2020-10-20 | 221.00 | 227.00 | 221.00 | 227.00 | 1,855 |
2020-10-16 | 226.00 | 226.00 | 226.00 | 226.00 | 893 |
2020-10-15 | 215.00 | 227.00 | 215.00 | 227.00 | 11,080 |
2020-10-14 | 220.00 | 220.00 | 220.00 | 220.00 | 75,639 |
2020-10-13 | 215.00 | 215.00 | 213.00 | 215.50 | 2,215 |
2020-10-12 | 214.00 | 214.00 | 214.00 | 215.50 | 968 |
2020-10-09 | 215.00 | 215.00 | 211.50 | 211.50 | 654 |
2020-10-08 | 204.00 | 215.00 | 204.00 | 215.00 | 15,902 |
2020-10-07 | 202.00 | 206.00 | 202.00 | 204.00 | 23,403 |
2020-10-06 | 207.00 | 207.00 | 200.00 | 204.00 | 232,224 |
2020-10-05 | 215.00 | 215.00 | 215.00 | 215.00 | 9,359 |
2020-10-02 | 216.00 | 216.00 | 207.00 | 207.00 | 135,850 |
2020-10-01 | 218.00 | 220.00 | 218.00 | 220.00 | 56,853 |
2020-09-30 | 216.00 | 216.00 | 216.00 | 216.00 | 2,565 |
2020-09-29 | 213.00 | 225.00 | 208.00 | 225.00 | 62,492 |
2020-09-28 | 213.00 | 215.00 | 213.00 | 215.00 | 21,568 |
2020-09-25 | 221.00 | 221.00 | 215.00 | 219.50 | 22,510 |
2020-09-24 | 212.00 | 215.00 | 212.00 | 215.00 | 2,938 |
2020-09-23 | 215.00 | 215.00 | 215.00 | 217.50 | 4 |
2020-09-22 | 215.00 | 217.00 | 215.00 | 217.00 | 12,653 |
2020-09-21 | 224.00 | 224.00 | 212.00 | 221.00 | 141,829 |
2020-09-18 | 216.00 | 216.00 | 215.00 | 215.00 | 15,617 |
2020-09-17 | 228.00 | 228.00 | 215.00 | 215.00 | 8,397 |
2020-09-16 | 227.00 | 227.00 | 225.00 | 225.00 | 1,748 |
2020-09-15 | 221.00 | 225.00 | 220.00 | 220.00 | 4,074 |
2020-09-14 | 221.00 | 221.00 | 220.00 | 220.00 | 21 |
2020-09-11 | 220.00 | 225.00 | 220.00 | 223.00 | 640 |
2020-09-10 | 221.00 | 224.00 | 220.00 | 224.00 | 2,936 |
2020-09-09 | 220.00 | 224.00 | 220.00 | 224.00 | 1,942 |
2020-09-08 | 221.00 | 227.00 | 220.00 | 224.00 | 5,066 |
2020-09-07 | 214.00 | 225.00 | 214.00 | 223.50 | 15,862 |
2020-09-04 | 218.00 | 218.00 | 218.00 | 219.00 | 19,448 |
2020-09-03 | 214.00 | 220.00 | 213.00 | 218.50 | 13,895 |
2020-09-02 | 217.00 | 219.00 | 210.00 | 216.00 | 14,635 |
2020-09-01 | 208.00 | 210.00 | 208.00 | 213.00 | 8,454 |
2020-08-28 | 211.00 | 214.00 | 210.00 | 214.50 | 15,648 |
2020-08-27 | 212.00 | 212.00 | 212.00 | 214.50 | 3,883 |
2020-08-26 | 208.00 | 210.00 | 208.00 | 209.00 | 18,354 |
2020-08-25 | 210.00 | 210.00 | 210.00 | 207.00 | 20,774 |
2020-08-24 | 207.00 | 211.00 | 207.00 | 207.00 | 16,534 |
2020-08-21 | 208.00 | 210.00 | 208.00 | 213.50 | 29,729 |
2020-08-20 | 200.00 | 211.00 | 200.00 | 206.00 | 10,408 |
2020-08-19 | 203.00 | 207.00 | 200.00 | 204.50 | 11,741 |
2020-08-18 | 214.00 | 214.00 | 200.00 | 202.00 | 11,247 |
2020-08-17 | 212.00 | 217.00 | 208.00 | 204.00 | 4,167 |
2020-08-14 | 212.00 | 212.00 | 210.00 | 207.00 | 121 |
2020-08-13 | 209.00 | 209.00 | 203.00 | 206.00 | 4,810 |
2020-08-12 | 202.00 | 204.00 | 202.00 | 201.00 | 2,524 |
2020-08-11 | 208.00 | 208.00 | 200.00 | 205.50 | 73,174 |
2020-08-10 | 215.00 | 215.00 | 200.00 | 203.00 | 54,683 |
2020-08-07 | 209.00 | 209.00 | 208.00 | 206.00 | 178,130 |
2020-08-06 | 205.00 | 212.00 | 205.00 | 208.50 | 53,290 |
2020-08-05 | 203.00 | 217.00 | 203.00 | 212.50 | 10,874 |
2020-08-04 | 194.50 | 204.00 | 190.00 | 197.25 | 19,002 |
2020-08-03 | 197.00 | 197.00 | 195.00 | 190.50 | 27,228 |
2020-07-31 | 197.50 | 197.50 | 190.00 | 192.75 | 44,071 |
2020-07-30 | 190.00 | 190.00 | 190.00 | 196.50 | 5,569 |
2020-07-29 | 200.00 | 200.00 | 195.00 | 196.50 | 16,010 |
2020-07-28 | 200.00 | 215.00 | 200.00 | 203.00 | 28,879 |
2020-07-27 | 210.00 | 211.00 | 200.00 | 204.50 | 69,614 |
2020-07-24 | 214.00 | 214.00 | 205.00 | 204.50 | 99,855 |
2020-07-23 | 206.00 | 219.00 | 206.00 | 212.50 | 6,392 |
2020-07-22 | 207.00 | 209.00 | 207.00 | 220.00 | 1,707 |
2020-07-21 | 210.00 | 216.00 | 206.00 | 215.50 | 1,094 |
2020-07-20 | 208.00 | 220.00 | 208.00 | 212.50 | 13,536 |
2020-07-17 | 212.00 | 214.00 | 212.00 | 212.50 | 22,101 |
2020-07-16 | 214.00 | 218.00 | 213.00 | 215.00 | 15,948 |
2020-07-15 | 207.00 | 220.00 | 207.00 | 214.00 | 29,768 |
2020-07-14 | 204.00 | 208.00 | 204.00 | 206.00 | 322 |
2020-07-13 | 206.00 | 206.00 | 195.50 | 203.00 | 41,503 |
2020-07-10 | 198.00 | 199.50 | 196.00 | 203.25 | 14,718 |
2020-07-09 | 209.00 | 209.00 | 199.00 | 199.50 | 21,171 |
2020-07-08 | 209.00 | 209.00 | 199.50 | 204.00 | 14,859 |
2020-07-07 | 210.00 | 210.00 | 210.00 | 202.25 | 4,497 |
2020-07-06 | 198.00 | 206.00 | 198.00 | 200.50 | 7,033 |
2020-07-03 | 211.00 | 211.00 | 200.00 | 204.00 | 1,602 |
2020-07-02 | 196.00 | 213.00 | 196.00 | 206.00 | 21,146 |
2020-07-01 | 204.00 | 204.00 | 196.50 | 200.50 | 73,014 |
2020-06-30 | 209.00 | 215.00 | 196.50 | 214.00 | 24,793 |
2020-06-29 | 189.00 | 204.00 | 189.00 | 188.75 | 32,579 |
2020-06-26 | 188.50 | 188.50 | 187.00 | 192.25 | 501 |
2020-06-25 | 201.00 | 201.00 | 201.00 | 192.50 | 11,705 |
2020-06-24 | 197.00 | 197.50 | 181.50 | 199.75 | 19,960 |
2020-06-23 | 207.00 | 207.00 | 202.00 | 199.75 | 3,238 |
2020-06-22 | 200.00 | 200.00 | 197.50 | 198.50 | 9,341 |
2020-06-19 | 204.00 | 211.00 | 202.00 | 207.00 | 7,222 |
2020-06-18 | 201.00 | 202.00 | 200.00 | 203.00 | 5,415 |
2020-06-17 | 205.00 | 205.00 | 201.00 | 207.50 | 10,397 |
2020-06-16 | 201.00 | 201.00 | 201.00 | 207.50 | 11,867 |
2020-06-15 | 211.00 | 211.00 | 199.50 | 205.25 | 7,743 |
2020-06-12 | 205.00 | 211.00 | 199.00 | 212.00 | 9,770 |
2020-06-11 | 201.00 | 201.00 | 195.00 | 202.00 | 13,024 |
2020-06-10 | 201.00 | 227.00 | 201.00 | 215.50 | 120,753 |
2020-06-09 | 217.00 | 217.00 | 201.00 | 204.00 | 25,366 |
2020-06-08 | 210.00 | 218.00 | 200.00 | 208.00 | 33,011 |
2020-06-05 | 188.00 | 245.00 | 188.00 | 212.50 | 235,080 |
2020-06-04 | 178.00 | 188.00 | 178.00 | 187.50 | 1,175,645 |
2020-06-03 | 181.00 | 183.00 | 177.50 | 181.75 | 61,213 |
2020-06-02 | 185.00 | 185.00 | 174.50 | 180.25 | 1,386,441 |
2020-06-01 | 184.50 | 184.50 | 177.50 | 182.50 | 32,284 |
2020-05-29 | 180.00 | 185.00 | 175.00 | 182.25 | 134,060 |
2020-05-28 | 177.00 | 184.50 | 172.00 | 182.25 | 66,184 |
2020-05-27 | 168.00 | 172.00 | 168.00 | 167.50 | 4,380 |
2020-05-26 | 178.50 | 178.50 | 165.00 | 167.50 | 19,320 |
2020-05-22 | 179.50 | 179.50 | 171.50 | 178.75 | 331 |
2020-05-21 | 178.50 | 179.50 | 171.00 | 178.75 | 3,986 |
2020-05-20 | 184.00 | 184.00 | 171.50 | 171.25 | 2,039,381 |
2020-05-19 | 194.50 | 195.00 | 180.50 | 189.25 | 16,139 |
2020-05-18 | 197.00 | 197.00 | 190.00 | 191.50 | 97,824 |
2020-05-15 | 185.50 | 204.00 | 185.50 | 193.50 | 52,545 |
2020-05-14 | 199.50 | 199.50 | 185.50 | 194.25 | 71,719 |
2020-05-13 | 180.00 | 202.00 | 180.00 | 192.50 | 154,459 |
2020-05-12 | 165.00 | 178.00 | 165.00 | 174.00 | 3,768 |
2020-05-11 | 175.00 | 179.50 | 168.50 | 174.75 | 25,531 |
2020-05-07 | 174.50 | 175.00 | 165.50 | 170.25 | 121,071 |
2020-05-06 | 165.50 | 172.50 | 165.00 | 171.50 | 41,973 |
2020-05-05 | 169.50 | 169.50 | 163.00 | 168.25 | 623,072 |
2020-05-04 | 164.00 | 170.00 | 160.50 | 165.25 | 121,832 |
2020-05-01 | 164.00 | 164.50 | 152.00 | 156.75 | 14,120 |
2020-04-30 | 164.00 | 164.00 | 155.00 | 160.25 | 1,925 |
2020-04-29 | 155.50 | 164.00 | 155.00 | 160.25 | 15,316 |
2020-04-28 | 162.00 | 164.00 | 154.00 | 161.75 | 17,088 |
2020-04-27 | 150.00 | 160.00 | 150.00 | 161.75 | 103,938 |
2020-04-24 | 154.50 | 154.50 | 150.00 | 157.50 | 533,011 |
2020-04-23 | 155.00 | 155.00 | 150.00 | 150.75 | 391,544 |
2020-04-22 | 150.00 | 151.00 | 150.00 | 151.25 | 104,355 |
2020-04-21 | 153.50 | 160.00 | 150.50 | 151.25 | 110,219 |
2020-04-20 | 160.00 | 165.00 | 155.00 | 161.25 | 105,604 |
2020-04-17 | 160.00 | 174.50 | 160.00 | 165.00 | 78,713 |
2020-04-16 | 170.50 | 170.50 | 160.00 | 160.75 | 86,926 |
2020-04-15 | 170.50 | 178.50 | 165.50 | 172.00 | 35,618 |
2020-04-14 | 164.50 | 170.50 | 160.00 | 163.75 | 21,957 |
2020-04-09 | 169.50 | 170.00 | 162.50 | 163.75 | 39,234 |
2020-04-08 | 162.00 | 164.00 | 155.50 | 163.25 | 45,935 |
2020-04-07 | 155.50 | 164.00 | 155.50 | 161.25 | 19,110 |
2020-04-06 | 161.00 | 161.00 | 156.50 | 160.25 | 34,063 |
2020-04-03 | 160.00 | 160.00 | 160.00 | 160.00 | 0 |
2020-04-03 | 156.00 | 160.00 | 155.00 | 160.25 | 228,072 |
2020-04-02 | 161.00 | 164.50 | 157.50 | 160.00 | 42,432 |
2020-04-02 | 161.00 | 161.50 | 161.00 | 159.25 | 17,544 |
2020-04-01 | 169.00 | 169.00 | 160.00 | 160.00 | 199,887 |
2020-04-01 | 169.00 | 169.00 | 165.00 | 161.00 | 2,625 |
2020-03-31 | 156.50 | 163.00 | 156.50 | 151.00 | 9,113 |
2020-03-30 | 146.50 | 153.00 | 143.50 | 155.25 | 118,909 |
2020-03-27 | 155.00 | 159.50 | 155.00 | 152.25 | 16,073 |
2020-03-26 | 153.50 | 154.00 | 150.00 | 152.75 | 3,371 |
2020-03-25 | 154.50 | 155.00 | 149.00 | 155.00 | 28,614 |
2020-03-24 | 159.00 | 159.50 | 159.00 | 154.50 | 469 |
2020-03-23 | 149.50 | 164.00 | 149.50 | 156.00 | 201,752 |
2020-03-20 | 167.00 | 167.00 | 167.00 | 163.25 | 17,212 |
2020-03-19 | 165.00 | 168.00 | 165.00 | 163.00 | 11,825 |
2020-03-18 | 177.00 | 177.00 | 174.00 | 172.75 | 27 |
2020-03-17 | 170.00 | 174.00 | 170.00 | 173.25 | 41,749 |
2020-03-16 | 245.00 | 245.00 | 193.00 | 253.00 | 16,170 |
2020-03-13 | 265.00 | 266.00 | 260.00 | 260.50 | 6,845 |
2020-03-12 | 280.00 | 282.00 | 270.00 | 285.00 | 17,256 |
2020-03-11 | 289.00 | 289.00 | 285.00 | 284.50 | 8,704 |
2020-03-10 | 292.00 | 295.00 | 283.00 | 286.00 | 11,905 |
2020-03-09 | 307.00 | 307.00 | 284.00 | 302.00 | 76,930 |
2020-03-06 | 302.00 | 307.00 | 296.00 | 302.00 | 224,382 |
2020-03-05 | 315.00 | 319.00 | 305.00 | 312.00 | 12,573 |
2020-03-04 | 314.00 | 320.00 | 309.00 | 307.50 | 39,425 |
2020-03-03 | 315.00 | 321.00 | 307.00 | 318.50 | 24,575 |
2020-02-28 | 319.00 | 321.00 | 314.00 | 322.00 | 38,981 |
2020-02-27 | 330.00 | 333.00 | 319.00 | 330.50 | 16,026 |
2020-02-26 | 330.00 | 333.00 | 330.00 | 332.50 | 3,375 |
2020-02-25 | 343.00 | 343.00 | 332.00 | 336.00 | 172,469 |
2020-02-24 | 334.00 | 345.00 | 334.00 | 342.50 | 87,946 |
2020-02-21 | 341.00 | 345.00 | 341.00 | 342.50 | 44,571 |
2020-02-20 | 345.00 | 345.00 | 336.00 | 342.50 | 12,974 |
2020-02-19 | 340.00 | 345.00 | 338.00 | 342.00 | 17,953 |
2020-02-18 | 340.00 | 345.00 | 338.00 | 340.00 | 1,464,512 |
2020-02-17 | 324.00 | 341.00 | 324.00 | 338.50 | 114,738 |
2020-02-14 | 319.00 | 325.00 | 319.00 | 322.50 | 441,373 |
2020-02-13 | 320.00 | 320.00 | 318.00 | 319.00 | 359,703 |
2020-02-12 | 311.00 | 323.00 | 311.00 | 322.50 | 468,991 |
2020-02-11 | 306.00 | 314.00 | 306.00 | 311.00 | 37,786 |
2020-02-10 | 305.00 | 309.00 | 305.00 | 306.50 | 14,100 |
2020-02-07 | 305.00 | 307.00 | 303.00 | 304.00 | 7,113 |
2020-02-06 | 308.00 | 311.00 | 308.00 | 309.00 | 241,178 |
2020-02-05 | 314.00 | 314.00 | 303.00 | 306.50 | 38,212 |
2020-02-04 | 302.00 | 307.00 | 302.00 | 304.50 | 15,665 |
2020-02-03 | 306.00 | 308.00 | 302.00 | 306.00 | 295,031 |
2020-01-31 | 307.00 | 308.00 | 305.00 | 304.50 | 21,883 |
2020-01-30 | 310.00 | 313.00 | 302.00 | 304.50 | 152,463 |
2020-01-29 | 315.00 | 318.00 | 310.00 | 312.50 | 38,158 |
2020-01-28 | 304.00 | 320.00 | 304.00 | 317.00 | 206,992 |
2020-01-27 | 299.00 | 299.00 | 290.00 | 295.00 | 25,299 |
2020-01-24 | 291.00 | 300.00 | 291.00 | 297.50 | 8,198 |
2020-01-23 | 287.00 | 291.00 | 286.00 | 290.50 | 35,146 |
2020-01-22 | 282.00 | 284.00 | 282.00 | 283.00 | 12,667 |
2020-01-21 | 290.00 | 290.00 | 282.00 | 286.00 | 9,121 |
2020-01-20 | 284.00 | 286.00 | 275.00 | 286.00 | 5,395 |
2020-01-17 | 263.00 | 284.00 | 261.00 | 281.50 | 24,499 |
2020-01-16 | 261.00 | 267.00 | 261.00 | 266.00 | 129,198 |
2020-01-15 | 264.00 | 265.00 | 258.00 | 261.00 | 18,617 |
2020-01-14 | 261.00 | 262.00 | 257.00 | 259.00 | 11,304 |
2020-01-13 | 260.00 | 263.00 | 257.00 | 260.00 | 19,575 |
2020-01-10 | 260.00 | 266.00 | 260.00 | 263.50 | 14,635 |
2020-01-09 | 257.00 | 262.00 | 257.00 | 259.50 | 12,623 |
2020-01-08 | 260.00 | 264.00 | 258.00 | 260.00 | 7,254 |
2020-01-07 | 263.00 | 263.50 | 263.00 | 263.50 | 0 |
2020-01-06 | 261.00 | 265.00 | 261.00 | 263.50 | 3,071 |
2020-01-03 | 261.00 | 266.00 | 260.00 | 263.50 | 27,731 |
2020-01-02 | 265.00 | 270.00 | 260.00 | 266.50 | 48,996 |
2019-12-31 | 264.00 | 275.00 | 264.00 | 276.00 | 24,218 |
2019-12-30 | 264.00 | 264.00 | 260.00 | 262.00 | 2,706 |
2019-12-27 | 261.00 | 269.00 | 260.00 | 264.00 | 3,260 |
2019-12-24 | 260.00 | 265.00 | 259.00 | 262.00 | 1,896 |
2019-12-23 | 264.00 | 264.00 | 260.00 | 262.00 | 75,114 |
2019-12-20 | 267.00 | 267.00 | 262.00 | 262.00 | 63,180 |
2019-12-19 | 265.00 | 274.00 | 264.00 | 265.50 | 15,285 |
2019-12-18 | 271.00 | 272.00 | 266.00 | 268.00 | 10,401 |
2019-12-17 | 279.00 | 279.00 | 272.00 | 272.50 | 16,954 |
2019-12-16 | 285.00 | 294.00 | 282.00 | 286.00 | 50,856 |
2019-12-13 | 271.00 | 285.00 | 271.00 | 277.50 | 81,779 |
2019-12-12 | 263.00 | 274.00 | 263.00 | 270.00 | 28,958 |
2019-12-11 | 268.00 | 269.00 | 263.00 | 265.50 | 8,830 |
2019-12-10 | 262.00 | 270.00 | 262.00 | 266.50 | 94,969 |
2019-12-09 | 260.00 | 266.00 | 259.00 | 263.00 | 107,354 |
2019-12-06 | 255.00 | 260.00 | 255.00 | 252.50 | 14,589 |
2019-12-05 | 249.00 | 254.00 | 245.00 | 248.00 | 7,794 |
2019-12-04 | 245.00 | 249.00 | 243.00 | 248.00 | 35,091 |
2019-12-03 | 244.00 | 250.00 | 244.00 | 247.00 | 70,086 |
2019-12-02 | 245.00 | 248.00 | 245.00 | 245.00 | 86,939 |
2019-11-29 | 238.00 | 247.00 | 238.00 | 237.00 | 35,618 |
2019-11-28 | 241.50 | 241.50 | 238.00 | 238.00 | 0 |
2019-11-27 | 240.00 | 240.00 | 240.00 | 241.50 | 6,046 |
2019-11-26 | 236.00 | 244.00 | 235.00 | 234.00 | 89,778 |
2019-11-25 | 236.00 | 241.00 | 235.00 | 238.00 | 3,884 |
2019-11-22 | 239.00 | 242.00 | 235.00 | 236.00 | 11,964 |
2019-11-21 | 239.00 | 241.00 | 239.00 | 240.00 | 1,025 |
2019-11-20 | 239.00 | 242.00 | 239.00 | 240.50 | 6,430 |
2019-11-19 | 235.00 | 241.00 | 235.00 | 237.50 | 13,041 |
2019-11-18 | 240.00 | 240.00 | 233.00 | 236.00 | 22,682 |
2019-11-15 | 240.00 | 240.00 | 240.00 | 239.00 | 1,762 |
2019-11-14 | 241.00 | 241.00 | 240.00 | 238.00 | 5,493 |
2019-11-13 | 245.00 | 245.00 | 242.00 | 244.50 | 10,533 |
2019-11-12 | 245.00 | 245.00 | 241.00 | 244.50 | 5,028 |
2019-11-11 | 236.00 | 245.00 | 236.00 | 242.50 | 17,474 |
2019-11-08 | 245.00 | 245.00 | 237.00 | 243.50 | 5,646 |
2019-11-07 | 245.00 | 245.00 | 245.00 | 240.50 | 3,580 |
2019-11-06 | 236.00 | 245.00 | 236.00 | 240.50 | 14,998 |
2019-11-05 | 235.00 | 235.00 | 235.00 | 241.00 | 11,485 |
2019-11-04 | 240.00 | 246.00 | 240.00 | 240.50 | 8,160 |
2019-11-01 | 245.00 | 249.00 | 243.00 | 244.00 | 52,530 |
2019-10-31 | 245.00 | 245.00 | 245.00 | 239.50 | 2 |
2019-10-30 | 235.00 | 244.00 | 235.00 | 239.50 | 1,840 |
2019-10-29 | 235.00 | 236.00 | 235.00 | 239.50 | 6,737 |
2019-10-28 | 234.00 | 235.00 | 234.00 | 239.50 | 91 |
2019-10-25 | 236.00 | 236.00 | 236.00 | 239.50 | 4,808 |
2019-10-24 | 236.00 | 244.00 | 236.00 | 242.00 | 19,245 |
2019-10-23 | 236.00 | 244.00 | 235.00 | 239.00 | 719 |
2019-10-22 | 245.00 | 245.00 | 239.00 | 239.50 | 16,357 |
2019-10-21 | 234.00 | 238.00 | 234.00 | 236.00 | 5,016 |
2019-10-18 | 227.00 | 237.00 | 227.00 | 235.50 | 33,014 |
2019-10-17 | 227.00 | 227.00 | 226.00 | 226.50 | 18,813 |
2019-10-16 | 227.00 | 234.00 | 223.00 | 232.00 | 17,749 |
2019-10-15 | 213.00 | 227.00 | 213.00 | 226.00 | 12,960 |
2019-10-14 | 216.00 | 225.00 | 215.00 | 220.00 | 8,942 |
2019-10-11 | 219.00 | 224.00 | 218.00 | 220.50 | 77,635 |
2019-10-10 | 218.00 | 218.00 | 218.00 | 221.00 | 2,000 |
2019-10-09 | 218.00 | 224.00 | 218.00 | 221.00 | 7,103 |
2019-10-08 | 219.00 | 223.00 | 217.00 | 220.00 | 5,383 |
2019-10-07 | 218.00 | 222.00 | 218.00 | 219.00 | 3,293 |
2019-10-04 | 218.00 | 224.00 | 218.00 | 219.50 | 7,783 |
2019-10-03 | 219.00 | 224.00 | 218.00 | 220.50 | 8,445 |
2019-10-02 | 223.00 | 224.00 | 218.00 | 218.50 | 4,017 |
2019-10-01 | 215.00 | 224.00 | 215.00 | 218.50 | 49,723 |
2019-09-30 | 219.00 | 224.00 | 215.00 | 218.00 | 10,970 |
2019-09-27 | 223.00 | 224.00 | 215.00 | 219.50 | 7,213 |
2019-09-26 | 216.00 | 224.00 | 215.00 | 219.00 | 10,108 |
2019-09-25 | 215.00 | 224.00 | 215.00 | 220.50 | 2,329 |
2019-09-24 | 220.00 | 228.00 | 216.00 | 220.00 | 12,268 |
2019-09-23 | 222.00 | 227.00 | 220.00 | 222.50 | 12,714 |
2019-09-20 | 226.00 | 229.00 | 221.00 | 224.00 | 35,387 |
2019-09-19 | 226.00 | 230.00 | 226.00 | 227.50 | 13,971 |
2019-09-18 | 230.00 | 230.00 | 226.00 | 227.50 | 17,272 |
2019-09-17 | 229.00 | 230.00 | 229.00 | 227.00 | 13,676 |
2019-09-16 | 215.00 | 230.00 | 215.00 | 227.00 | 122,764 |
2019-09-13 | 213.00 | 220.00 | 211.00 | 217.00 | 24,712 |
2019-09-12 | 212.00 | 214.00 | 210.00 | 211.00 | 13,641 |
2019-09-11 | 200.00 | 215.00 | 200.00 | 210.50 | 86,760 |
2019-09-10 | 201.00 | 205.00 | 200.00 | 202.50 | 152,208 |
2019-09-09 | 200.00 | 200.00 | 200.00 | 202.50 | 5,883 |
2019-09-06 | 199.50 | 204.00 | 195.50 | 202.00 | 14,828 |
2019-09-05 | 197.00 | 197.00 | 194.00 | 195.25 | 626,410 |
2019-09-04 | 197.00 | 197.50 | 191.00 | 196.25 | 34,643 |
2019-09-03 | 191.00 | 196.00 | 190.50 | 193.25 | 3,050 |
2019-09-02 | 194.00 | 197.00 | 194.00 | 195.50 | 38,368 |
2019-08-30 | 193.00 | 195.00 | 193.00 | 195.50 | 7,546 |
2019-08-29 | 193.50 | 195.50 | 191.50 | 195.00 | 35,833 |
2019-08-28 | 195.00 | 195.00 | 194.00 | 195.00 | 51,674 |
2019-08-27 | 194.00 | 196.50 | 194.00 | 194.50 | 7,960 |
2019-08-23 | 195.50 | 195.50 | 195.50 | 194.25 | 1,496 |
2019-08-22 | 190.00 | 199.50 | 186.00 | 194.25 | 233,464 |
2019-08-21 | 190.00 | 195.00 | 185.00 | 189.25 | 205,114 |
2019-08-20 | 191.50 | 198.00 | 190.00 | 191.00 | 40,377 |
2019-08-19 | 194.00 | 199.00 | 190.00 | 192.00 | 106,482 |
2019-08-16 | 190.00 | 199.50 | 190.00 | 197.50 | 6,769 |
2019-08-15 | 188.00 | 200.00 | 186.00 | 195.50 | 17,599 |
2019-08-14 | 193.50 | 199.00 | 191.00 | 196.00 | 15,175 |
2019-08-13 | 198.50 | 199.50 | 190.00 | 194.75 | 11,610 |
2019-08-12 | 193.50 | 194.50 | 186.00 | 189.25 | 212,415 |
2019-08-09 | 196.00 | 197.00 | 194.00 | 195.50 | 8,593 |
2019-08-08 | 196.50 | 199.50 | 196.00 | 197.25 | 407,698 |
2019-08-07 | 194.00 | 196.00 | 190.50 | 197.25 | 51,291 |
2019-08-06 | 194.00 | 206.00 | 194.00 | 199.50 | 11,156 |
2019-08-05 | 195.00 | 199.50 | 194.00 | 197.50 | 105,273 |
2019-08-02 | 195.00 | 198.00 | 194.00 | 198.50 | 644,026 |
2019-08-01 | 204.00 | 204.50 | 204.00 | 204.50 | 9,707 |
2019-07-31 | 204.00 | 212.00 | 204.00 | 208.50 | 54,228 |
2019-07-30 | 195.50 | 207.00 | 195.50 | 206.00 | 163,255 |
2019-07-29 | 208.00 | 208.00 | 199.00 | 204.00 | 19,790 |
2019-07-26 | 210.00 | 210.00 | 201.00 | 201.50 | 6,332 |
2019-07-25 | 208.00 | 212.00 | 201.00 | 203.50 | 12,175 |
2019-07-24 | 215.00 | 215.00 | 205.00 | 210.50 | 23,287 |
2019-07-23 | 200.00 | 213.00 | 200.00 | 211.50 | 24,384 |
2019-07-22 | 203.00 | 206.00 | 203.00 | 205.00 | 11,129 |
2019-07-19 | 204.00 | 211.00 | 198.00 | 203.25 | 53,791 |
2019-07-18 | 208.00 | 209.00 | 202.00 | 206.50 | 43,862 |
2019-07-17 | 209.00 | 212.00 | 206.00 | 211.00 | 65,875 |
2019-07-16 | 210.00 | 212.00 | 210.00 | 210.50 | 5,080 |
2019-07-15 | 210.00 | 212.00 | 205.00 | 210.50 | 78,074 |
2019-07-12 | 210.00 | 212.00 | 210.00 | 211.00 | 20,193 |
2019-07-11 | 210.00 | 217.00 | 203.00 | 211.00 | 207,753 |
2019-07-10 | 212.00 | 217.00 | 212.00 | 214.50 | 5,596 |
2019-07-09 | 212.00 | 220.00 | 210.00 | 214.00 | 17,781 |
2019-07-08 | 210.00 | 220.00 | 210.00 | 215.50 | 14,231 |
2019-07-05 | 212.00 | 220.00 | 212.00 | 215.00 | 12,368 |
2019-07-04 | 212.00 | 212.00 | 212.00 | 215.50 | 2,285 |
2019-07-03 | 211.00 | 214.00 | 210.00 | 212.00 | 18,535 |
2019-07-02 | 206.00 | 206.00 | 206.00 | 214.50 | 10,412 |
2019-07-01 | 214.00 | 214.00 | 210.00 | 212.50 | 95,890 |
2019-06-28 | 212.00 | 217.00 | 210.00 | 209.50 | 163,658 |
2019-06-27 | 215.00 | 221.00 | 215.00 | 215.50 | 1,648 |
2019-06-26 | 220.00 | 223.00 | 217.00 | 218.50 | 75,643 |
2019-06-25 | 220.00 | 224.00 | 220.00 | 221.50 | 3,756 |
2019-06-24 | 226.00 | 226.00 | 220.00 | 223.50 | 13,531 |
2019-06-21 | 224.00 | 232.00 | 222.00 | 224.50 | 17,444 |
2019-06-20 | 222.00 | 229.00 | 222.00 | 224.50 | 9,417 |
2019-06-19 | 225.00 | 232.00 | 221.00 | 223.00 | 106,446 |
2019-06-18 | 220.00 | 220.00 | 220.00 | 224.50 | 52,241 |
2019-06-17 | 220.00 | 225.00 | 220.00 | 229.50 | 136 |
2019-06-14 | 230.00 | 230.00 | 228.00 | 228.00 | 19,417 |
2019-06-13 | 225.00 | 231.00 | 225.00 | 227.00 | 2,777 |
2019-06-12 | 220.00 | 233.00 | 220.00 | 227.50 | 18,351 |
2019-06-11 | 229.00 | 229.00 | 225.00 | 225.00 | 40,979 |
2019-06-10 | 229.00 | 229.00 | 229.00 | 225.50 | 794 |
2019-06-07 | 230.00 | 230.00 | 221.00 | 222.50 | 42,350 |
2019-06-06 | 231.00 | 232.00 | 224.00 | 228.00 | 112,050 |
2019-06-05 | 231.00 | 232.00 | 225.00 | 228.50 | 195,862 |
2019-06-04 | 229.00 | 234.00 | 229.00 | 231.00 | 59,222 |
2019-06-03 | 227.00 | 231.00 | 225.00 | 226.00 | 18,215 |
2019-05-31 | 228.00 | 231.00 | 228.00 | 231.00 | 6,562 |
2019-05-30 | 229.00 | 234.00 | 229.00 | 231.00 | 61,792 |
2019-05-29 | 229.00 | 231.00 | 229.00 | 230.00 | 358,238 |
2019-05-28 | 235.00 | 235.00 | 230.00 | 232.50 | 5,306 |
2019-05-24 | 231.00 | 235.00 | 230.00 | 233.00 | 14,036 |
2019-05-23 | 239.00 | 239.00 | 231.00 | 235.00 | 10,542 |
2019-05-22 | 231.00 | 235.50 | 231.00 | 235.50 | 1,008 |
2019-05-21 | 235.00 | 239.00 | 231.00 | 237.00 | 9,050 |
2019-05-20 | 238.00 | 240.00 | 238.00 | 237.00 | 56,435 |
2019-05-17 | 235.00 | 235.00 | 235.00 | 239.50 | 3,133 |
2019-05-16 | 242.00 | 242.00 | 238.50 | 238.50 | 0 |
2019-05-15 | 235.00 | 244.00 | 235.00 | 242.00 | 256,927 |
2019-05-14 | 231.00 | 243.00 | 231.00 | 238.00 | 38,677 |
2019-05-13 | 236.00 | 236.00 | 229.00 | 232.00 | 286,619 |
2019-05-10 | 236.00 | 245.00 | 236.00 | 244.50 | 76,716 |
2019-05-09 | 240.00 | 241.00 | 236.00 | 239.00 | 20,701 |
2019-05-08 | 249.00 | 250.00 | 249.00 | 247.00 | 10,213 |
2019-05-07 | 255.00 | 255.00 | 250.00 | 244.50 | 14,734 |
2019-05-03 | 257.00 | 257.00 | 251.00 | 258.50 | 4,270 |
2019-05-02 | 260.00 | 261.00 | 257.00 | 259.00 | 2,094 |
2019-05-01 | 265.00 | 265.00 | 265.00 | 266.50 | 9,537 |
2019-04-30 | 264.00 | 268.00 | 260.00 | 268.50 | 22,056 |
2019-04-29 | 272.00 | 272.00 | 266.00 | 277.00 | 7,777 |
2019-04-26 | 273.00 | 273.00 | 273.00 | 278.00 | 2,769 |
2019-04-25 | 272.00 | 280.00 | 272.00 | 278.00 | 2 |
2019-04-24 | 282.00 | 283.00 | 282.00 | 274.50 | 5,265 |
2019-04-23 | 275.00 | 275.00 | 275.00 | 274.50 | 458 |
2019-04-18 | 272.00 | 275.00 | 272.00 | 275.00 | 1,678 |
2019-04-17 | 271.00 | 273.00 | 270.00 | 278.50 | 6,601 |
2019-04-16 | 269.00 | 275.00 | 269.00 | 272.50 | 20,191 |
2019-04-15 | 280.00 | 280.00 | 265.00 | 274.50 | 9,732 |
2019-04-12 | 276.00 | 276.00 | 276.00 | 269.50 | 342 |
2019-04-11 | 270.50 | 270.50 | 265.50 | 265.50 | 545 |
2019-04-10 | 269.50 | 270.50 | 269.50 | 270.50 | 426 |
2019-04-09 | 278.00 | 278.00 | 263.00 | 269.50 | 3,615 |
2019-04-08 | 278.50 | 278.50 | 266.50 | 266.50 | 10,996 |
2019-04-05 | 275.50 | 278.50 | 275.50 | 278.50 | 570 |
2019-04-04 | 276.00 | 277.00 | 276.00 | 275.50 | 53,144 |
2019-04-03 | 276.00 | 276.00 | 276.00 | 273.50 | 16 |
2019-04-02 | 274.00 | 274.00 | 273.00 | 272.50 | 6,700 |
2019-04-01 | 274.00 | 275.00 | 274.00 | 276.00 | 115,150 |
2019-03-29 | 262.00 | 275.00 | 262.00 | 272.00 | 23,862 |