Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2022-08-04 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
2022-08-03 | 608.00 | 611.00 | 606.00 | 607.00 | 1,177,689 |
2022-08-02 | 610.00 | 610.00 | 606.00 | 608.00 | 200,868 |
2022-08-01 | 603.00 | 608.00 | 603.00 | 607.00 | 181,297 |
2022-07-29 | 609.00 | 609.00 | 606.00 | 606.00 | 230,024 |
2022-07-28 | 606.00 | 608.00 | 606.00 | 606.00 | 2,622,787 |
2022-07-27 | 609.00 | 609.00 | 606.00 | 607.00 | 121,192 |
2022-07-26 | 608.00 | 609.00 | 607.00 | 608.00 | 154,616 |
2022-07-25 | 608.00 | 608.00 | 606.00 | 607.00 | 170,188 |
2022-07-22 | 606.00 | 608.00 | 606.00 | 607.00 | 521,297 |
2022-07-21 | 610.00 | 610.00 | 606.00 | 606.00 | 1,336,542 |
2022-07-20 | 608.00 | 609.00 | 606.00 | 606.00 | 105,327 |
2022-07-19 | 608.00 | 608.00 | 606.00 | 606.00 | 1,088,051 |
2022-07-18 | 607.00 | 610.00 | 606.00 | 606.00 | 1,072,995 |
2022-07-15 | 602.00 | 608.00 | 599.00 | 607.00 | 4,189,227 |
2022-07-14 | 605.00 | 605.00 | 598.00 | 600.00 | 170,096 |
2022-07-13 | 599.00 | 602.00 | 598.00 | 600.00 | 149,163 |
2022-07-12 | 598.00 | 602.00 | 597.00 | 601.00 | 241,393 |
2022-07-11 | 595.00 | 600.00 | 595.00 | 600.00 | 82,256 |
2022-07-08 | 596.00 | 599.00 | 596.00 | 596.00 | 568,945 |
2022-07-07 | 597.00 | 600.00 | 595.00 | 596.00 | 882,476 |
2022-07-06 | 597.00 | 600.00 | 596.00 | 597.00 | 276,968 |
2022-07-05 | 597.00 | 597.00 | 595.00 | 597.00 | 82,786 |
2022-07-04 | 597.00 | 599.00 | 596.00 | 597.00 | 105,016 |
2022-07-01 | 596.00 | 600.00 | 596.00 | 598.00 | 350,869 |
2022-06-30 | 595.00 | 600.00 | 594.00 | 597.00 | 166,821 |
2022-06-29 | 595.00 | 597.00 | 595.00 | 596.00 | 549,837 |
2022-06-28 | 597.00 | 598.00 | 595.00 | 596.00 | 60,131 |
2022-06-27 | 596.00 | 597.00 | 594.00 | 596.00 | 689,829 |
2022-06-24 | 594.00 | 598.00 | 594.00 | 595.00 | 84,141 |
2022-06-23 | 594.00 | 597.00 | 594.00 | 595.00 | 170,961 |
2022-06-22 | 594.00 | 597.00 | 592.00 | 594.00 | 743,347 |
2022-06-21 | 599.00 | 599.00 | 590.00 | 592.00 | 316,727 |
2022-06-20 | 600.00 | 600.00 | 588.00 | 590.00 | 973,060 |
2022-06-17 | 599.00 | 599.00 | 590.00 | 597.00 | 278,774 |
2022-06-16 | 598.00 | 602.00 | 597.00 | 597.00 | 299,272 |
2022-06-15 | 598.00 | 599.00 | 596.00 | 597.00 | 1,198,720 |
2022-06-14 | 600.00 | 601.00 | 598.00 | 598.00 | 399,627 |
2022-06-13 | 598.00 | 602.00 | 596.00 | 600.00 | 136,055 |
2022-06-10 | 601.00 | 602.00 | 598.00 | 598.00 | 697,925 |
2022-06-09 | 600.00 | 605.00 | 597.00 | 601.00 | 191,996 |
2022-06-08 | 598.00 | 602.00 | 597.00 | 602.00 | 250,650 |
2022-06-07 | 596.00 | 599.00 | 596.00 | 599.00 | 713,430 |
2022-06-06 | 598.00 | 599.00 | 596.00 | 597.00 | 76,380 |
2022-06-03 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
2022-06-02 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
2022-06-01 | 598.00 | 601.00 | 597.00 | 599.00 | 604,656 |
2022-05-31 | 600.00 | 601.00 | 597.00 | 598.00 | 3,559,396 |
2022-05-30 | 596.00 | 599.00 | 596.00 | 597.00 | 222,974 |
2022-05-27 | 596.00 | 599.00 | 596.00 | 596.00 | 494,377 |
2022-05-26 | 597.00 | 599.00 | 595.00 | 596.00 | 147,680 |
2022-05-25 | 595.00 | 599.00 | 594.00 | 597.00 | 1,152,404 |
2022-05-24 | 596.00 | 598.00 | 595.00 | 597.00 | 584,602 |
2022-05-23 | 597.00 | 599.00 | 595.00 | 597.00 | 329,051 |
2022-05-20 | 597.00 | 599.00 | 597.00 | 599.00 | 150,360 |
2022-05-19 | 598.00 | 598.00 | 593.00 | 598.00 | 527,930 |
2022-05-18 | 593.00 | 597.00 | 593.00 | 597.00 | 878,912 |
2022-05-17 | 595.00 | 598.00 | 591.00 | 595.00 | 367,822 |
2022-05-16 | 595.00 | 599.00 | 592.00 | 595.00 | 890,793 |
2022-05-13 | 595.00 | 599.00 | 595.00 | 596.00 | 221,924 |
2022-05-12 | 594.00 | 598.00 | 591.00 | 595.00 | 377,665 |
2022-05-11 | 594.00 | 600.00 | 592.00 | 596.00 | 305,154 |
2022-05-10 | 585.00 | 598.00 | 585.00 | 593.00 | 270,845 |
2022-05-09 | 596.00 | 601.00 | 587.00 | 587.00 | 761,385 |
2022-05-06 | 599.00 | 601.00 | 596.00 | 596.00 | 496,270 |
2022-05-05 | 599.00 | 601.00 | 596.00 | 600.00 | 379,007 |
2022-05-04 | 597.00 | 599.00 | 596.00 | 597.00 | 289,730 |
2022-05-03 | 596.00 | 600.00 | 595.00 | 597.00 | 737,848 |
2022-05-02 | 596.00 | 596.00 | 596.00 | 596.00 | 0 |
2022-04-29 | 596.00 | 599.00 | 595.00 | 596.00 | 186,939 |
2022-04-28 | 596.00 | 598.00 | 594.00 | 594.00 | 117,579 |
2022-04-27 | 596.00 | 599.00 | 596.00 | 599.00 | 95,173 |
2022-04-26 | 600.00 | 600.00 | 595.00 | 596.00 | 494,768 |
2022-04-25 | 598.00 | 601.00 | 597.00 | 598.00 | 748,874 |
2022-04-22 | 599.00 | 600.00 | 597.00 | 600.00 | 647,605 |
2022-04-21 | 600.00 | 601.00 | 597.00 | 598.00 | 363,802 |
2022-04-20 | 603.00 | 603.00 | 598.00 | 599.00 | 589,558 |
2022-04-19 | 595.00 | 603.00 | 595.00 | 603.00 | 877,877 |
2022-04-18 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
2022-04-15 | 599.00 | 599.00 | 599.00 | 599.00 | 0 |
2022-04-14 | 600.00 | 600.00 | 596.00 | 599.00 | 330,906 |
2022-04-13 | 599.00 | 601.00 | 595.00 | 596.00 | 1,366,339 |
2022-04-12 | 597.00 | 600.00 | 595.00 | 600.00 | 1,014,825 |
2022-04-11 | 600.00 | 600.00 | 596.00 | 598.00 | 279,386 |
2022-04-08 | 596.00 | 600.00 | 596.00 | 599.00 | 271,317 |
2022-04-07 | 597.00 | 601.00 | 593.00 | 597.00 | 746,077 |
2022-04-06 | 602.00 | 602.00 | 597.00 | 600.00 | 683,285 |
2022-04-05 | 600.00 | 603.00 | 598.00 | 600.00 | 939,941 |
2022-04-04 | 600.00 | 604.00 | 597.00 | 602.00 | 1,202,895 |
2022-04-01 | 596.00 | 604.00 | 596.00 | 600.00 | 1,304,468 |
2022-03-31 | 593.00 | 598.00 | 592.00 | 598.00 | 5,918,656 |
2022-03-30 | 592.00 | 594.00 | 586.00 | 593.00 | 12,295,191 |
2022-03-29 | 561.00 | 572.00 | 558.00 | 570.00 | 498,440 |
2022-03-28 | 572.00 | 580.00 | 550.00 | 565.00 | 560,307 |
2022-03-25 | 565.00 | 574.00 | 555.00 | 569.00 | 964,432 |
2022-03-24 | 564.00 | 572.00 | 563.00 | 567.00 | 409,716 |
2022-03-23 | 545.00 | 563.00 | 538.00 | 563.00 | 951,487 |
2022-03-22 | 522.00 | 545.00 | 516.00 | 545.00 | 1,364,705 |
2022-03-21 | 550.00 | 564.00 | 533.00 | 534.00 | 343,608 |
2022-03-18 | 545.00 | 546.00 | 512.00 | 546.00 | 880,654 |
2022-03-17 | 543.00 | 555.00 | 517.00 | 550.00 | 323,468 |
2022-03-16 | 515.00 | 526.00 | 508.00 | 526.00 | 448,630 |
2022-03-15 | 503.00 | 529.00 | 503.00 | 512.00 | 330,767 |
2022-03-14 | 505.00 | 526.00 | 505.00 | 526.00 | 404,055 |
2022-03-11 | 538.00 | 538.00 | 510.00 | 518.00 | 243,578 |
2022-03-10 | 540.00 | 541.00 | 507.00 | 515.00 | 753,430 |
2022-03-09 | 508.00 | 528.00 | 490.00 | 528.00 | 6,262,462 |
2022-03-08 | 515.00 | 532.00 | 477.50 | 488.00 | 1,627,285 |
2022-03-07 | 550.00 | 550.00 | 465.00 | 508.00 | 1,806,074 |
2022-03-04 | 558.00 | 568.00 | 552.00 | 564.00 | 1,564,756 |
2022-03-03 | 562.00 | 572.00 | 560.00 | 565.00 | 1,535,938 |
2022-03-02 | 560.00 | 582.00 | 552.00 | 567.00 | 1,292,663 |
2022-03-01 | 564.00 | 574.00 | 560.00 | 568.00 | 1,108,110 |
2022-02-28 | 567.00 | 576.00 | 555.00 | 563.00 | 1,336,133 |
2022-02-25 | 577.00 | 580.00 | 561.00 | 576.00 | 18,875,197 |
2022-02-24 | 581.00 | 582.00 | 572.00 | 576.00 | 2,980,585 |
2022-02-23 | 581.00 | 586.00 | 579.00 | 584.00 | 1,498,011 |
2022-02-22 | 576.00 | 584.00 | 575.00 | 583.00 | 3,172,219 |
2022-02-21 | 590.00 | 593.00 | 560.00 | 580.00 | 7,871,017 |
2022-02-18 | 581.00 | 587.00 | 580.00 | 583.00 | 2,277,994 |
2022-02-17 | 468.00 | 599.00 | 464.50 | 584.00 | 6,948,950 |
2022-02-16 | 462.00 | 477.00 | 458.00 | 468.00 | 1,032,304 |
2022-02-15 | 461.50 | 484.00 | 461.50 | 477.00 | 1,577,278 |
2022-02-14 | 465.50 | 471.50 | 453.00 | 465.00 | 1,128,519 |
2022-02-11 | 472.00 | 492.00 | 460.50 | 482.00 | 821,813 |
2022-02-10 | 470.00 | 481.00 | 444.50 | 478.00 | 2,805,912 |
2022-02-09 | 432.00 | 478.00 | 412.50 | 478.00 | 5,630,789 |
2022-02-08 | 305.50 | 348.50 | 305.50 | 320.00 | 1,008,089 |
2022-02-07 | 285.00 | 320.00 | 285.00 | 320.00 | 771,041 |
2022-02-04 | 282.50 | 285.00 | 276.50 | 282.00 | 339,045 |
2022-02-03 | 282.50 | 294.00 | 282.50 | 284.50 | 181,970 |
2022-02-02 | 294.50 | 296.00 | 288.50 | 290.00 | 267,057 |
2022-02-01 | 280.00 | 292.00 | 280.00 | 286.50 | 194,622 |
2022-01-31 | 292.00 | 292.50 | 282.50 | 286.50 | 213,332 |
2022-01-28 | 294.00 | 298.00 | 286.00 | 290.00 | 335,593 |
2022-01-27 | 287.50 | 311.50 | 287.50 | 302.00 | 503,629 |
2022-01-26 | 282.50 | 303.50 | 282.50 | 299.00 | 382,757 |
2022-01-25 | 282.50 | 291.50 | 280.00 | 290.00 | 334,199 |
2022-01-24 | 302.00 | 312.00 | 270.50 | 278.50 | 1,176,055 |
2022-01-21 | 316.00 | 320.50 | 297.00 | 305.00 | 414,772 |
2022-01-20 | 320.00 | 326.00 | 317.00 | 321.00 | 417,964 |
2022-01-19 | 322.50 | 323.00 | 314.00 | 315.50 | 155,978 |
2022-01-18 | 322.00 | 325.50 | 316.00 | 322.00 | 171,130 |
2022-01-17 | 324.50 | 327.00 | 322.00 | 323.00 | 190,826 |
2022-01-14 | 322.50 | 331.50 | 321.00 | 326.00 | 357,524 |
2022-01-13 | 315.50 | 328.00 | 315.00 | 321.50 | 488,059 |
2022-01-12 | 315.00 | 319.00 | 312.50 | 315.50 | 373,373 |
2022-01-11 | 307.00 | 316.00 | 306.00 | 313.00 | 115,084 |
2022-01-10 | 305.00 | 320.50 | 305.00 | 311.00 | 254,290 |
2022-01-07 | 314.00 | 323.50 | 302.00 | 317.00 | 405,340 |
2022-01-06 | 300.00 | 306.00 | 290.50 | 304.00 | 217,113 |
2022-01-05 | 308.00 | 309.00 | 302.00 | 302.50 | 146,304 |
2022-01-04 | 302.00 | 317.50 | 302.00 | 308.00 | 899,376 |
2022-01-03 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
2021-12-31 | 295.50 | 310.00 | 295.50 | 310.00 | 235,259 |
2021-12-30 | 304.50 | 304.50 | 294.00 | 302.50 | 178,761 |
2021-12-29 | 286.50 | 305.00 | 286.50 | 303.00 | 293,043 |
2021-12-28 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
2021-12-27 | 290.50 | 290.50 | 290.50 | 290.50 | 0 |
2021-12-24 | 300.00 | 300.00 | 290.50 | 290.50 | 94,981 |
2021-12-23 | 290.00 | 299.50 | 286.50 | 292.00 | 171,463 |
2021-12-22 | 285.00 | 291.00 | 280.50 | 288.00 | 127,581 |
2021-12-21 | 277.00 | 284.00 | 273.00 | 282.50 | 131,689 |
2021-12-20 | 272.00 | 277.00 | 264.00 | 277.00 | 178,131 |
2021-12-17 | 270.00 | 282.50 | 267.50 | 276.50 | 191,284 |
2021-12-16 | 275.00 | 275.00 | 263.00 | 270.00 | 229,252 |
2021-12-15 | 265.00 | 272.50 | 260.00 | 262.00 | 262,630 |
2021-12-14 | 271.50 | 276.50 | 263.50 | 270.50 | 286,931 |
2021-12-13 | 292.00 | 292.00 | 266.50 | 271.00 | 252,209 |
2021-12-10 | 284.00 | 287.00 | 277.00 | 277.00 | 98,720 |
2021-12-09 | 290.00 | 290.50 | 281.50 | 285.00 | 207,710 |
2021-12-08 | 284.00 | 298.00 | 275.00 | 294.00 | 192,217 |
2021-12-07 | 278.50 | 293.00 | 277.50 | 292.00 | 232,704 |
2021-12-06 | 276.00 | 283.50 | 272.50 | 283.50 | 213,352 |
2021-12-03 | 271.00 | 279.00 | 271.00 | 275.00 | 146,675 |
2021-12-02 | 274.50 | 279.00 | 272.50 | 277.00 | 113,618 |
2021-12-01 | 272.00 | 283.00 | 270.50 | 277.00 | 233,455 |
2021-11-30 | 264.50 | 282.50 | 252.00 | 270.00 | 645,998 |
2021-11-29 | 248.50 | 270.00 | 248.50 | 262.00 | 547,274 |
2021-11-26 | 273.00 | 273.00 | 251.00 | 255.00 | 1,233,875 |
2021-11-25 | 275.00 | 288.00 | 275.00 | 288.00 | 269,019 |
2021-11-24 | 273.00 | 282.50 | 273.00 | 282.50 | 319,994 |
2021-11-23 | 275.50 | 287.00 | 273.00 | 278.00 | 154,257 |
2021-11-22 | 272.00 | 280.50 | 265.00 | 272.50 | 193,053 |
2021-11-19 | 283.50 | 284.00 | 264.50 | 277.50 | 527,026 |
2021-11-18 | 292.00 | 292.00 | 275.00 | 280.50 | 164,861 |
2021-11-17 | 288.50 | 293.00 | 281.00 | 281.00 | 190,449 |
2021-11-16 | 298.50 | 298.50 | 281.50 | 289.00 | 541,519 |
2021-11-15 | 299.00 | 304.50 | 296.50 | 299.00 | 174,142 |
2021-11-12 | 300.00 | 305.50 | 298.00 | 298.50 | 153,836 |
2021-11-11 | 300.00 | 304.00 | 296.00 | 299.50 | 213,430 |
2021-11-10 | 296.50 | 312.50 | 296.50 | 303.00 | 464,527 |
2021-11-09 | 307.00 | 309.50 | 297.00 | 298.50 | 428,682 |
2021-11-08 | 310.00 | 310.00 | 299.00 | 307.00 | 408,178 |
2021-11-05 | 298.00 | 315.00 | 294.00 | 310.50 | 700,777 |
2021-11-04 | 291.00 | 301.00 | 291.00 | 293.50 | 160,237 |
2021-11-03 | 294.00 | 294.00 | 289.00 | 293.00 | 128,638 |
2021-11-02 | 295.00 | 295.00 | 291.50 | 292.00 | 97,620 |
2021-11-01 | 297.50 | 302.00 | 290.00 | 293.00 | 231,762 |
2021-10-29 | 295.00 | 300.50 | 284.00 | 298.00 | 228,334 |
2021-10-28 | 290.50 | 292.00 | 285.00 | 289.00 | 234,159 |
2021-10-27 | 297.50 | 297.50 | 288.00 | 290.00 | 123,045 |
2021-10-26 | 285.00 | 297.50 | 285.00 | 294.50 | 151,459 |
2021-10-25 | 288.50 | 294.50 | 285.00 | 287.50 | 171,361 |
2021-10-22 | 292.50 | 294.50 | 287.00 | 290.50 | 114,103 |
2021-10-21 | 299.00 | 299.00 | 285.50 | 291.50 | 159,504 |
2021-10-20 | 299.00 | 299.00 | 283.50 | 292.00 | 399,002 |
2021-10-19 | 308.00 | 308.00 | 294.00 | 294.50 | 142,239 |
2021-10-18 | 295.00 | 302.00 | 295.00 | 300.00 | 93,075 |
2021-10-15 | 310.00 | 310.00 | 297.00 | 297.00 | 148,844 |
2021-10-14 | 305.50 | 305.50 | 294.00 | 299.00 | 153,327 |
2021-10-13 | 300.00 | 300.00 | 289.50 | 291.00 | 152,491 |
2021-10-12 | 296.50 | 303.00 | 295.50 | 297.00 | 130,554 |
2021-10-11 | 297.00 | 302.50 | 292.50 | 302.50 | 218,773 |
2021-10-08 | 295.00 | 298.00 | 292.00 | 293.50 | 195,319 |
2021-10-07 | 286.00 | 296.50 | 280.00 | 292.00 | 352,969 |
2021-10-06 | 292.50 | 296.00 | 285.00 | 286.50 | 315,744 |
2021-10-05 | 296.50 | 302.00 | 290.00 | 295.50 | 254,415 |
2021-10-04 | 314.50 | 314.50 | 297.50 | 298.00 | 248,435 |
2021-10-01 | 325.00 | 325.00 | 297.00 | 300.00 | 363,121 |
2021-09-30 | 305.00 | 319.00 | 305.00 | 309.00 | 833,219 |
2021-09-29 | 321.00 | 321.00 | 303.50 | 312.50 | 287,900 |
2021-09-28 | 320.00 | 320.00 | 302.00 | 306.00 | 301,706 |
2021-09-27 | 304.00 | 320.00 | 295.50 | 313.00 | 836,099 |
2021-09-24 | 293.50 | 317.50 | 290.00 | 314.00 | 381,800 |
2021-09-23 | 310.50 | 310.50 | 289.00 | 295.50 | 268,428 |
2021-09-22 | 308.00 | 308.00 | 292.00 | 302.00 | 187,124 |
2021-09-21 | 301.00 | 302.00 | 293.50 | 295.00 | 316,267 |
2021-09-20 | 304.50 | 304.50 | 281.50 | 298.00 | 637,929 |
2021-09-17 | 289.00 | 302.50 | 286.50 | 297.50 | 1,036,710 |
2021-09-16 | 275.00 | 288.00 | 275.00 | 283.50 | 231,088 |
2021-09-15 | 286.50 | 286.50 | 265.00 | 273.00 | 583,883 |
2021-09-14 | 291.50 | 294.00 | 273.50 | 276.50 | 632,944 |
2021-09-13 | 295.00 | 300.00 | 286.50 | 289.50 | 171,292 |
2021-09-10 | 296.50 | 298.50 | 285.00 | 287.50 | 551,424 |
2021-09-09 | 295.50 | 301.00 | 290.00 | 297.00 | 225,354 |
2021-09-08 | 296.00 | 304.00 | 293.00 | 295.00 | 283,533 |
2021-09-07 | 303.00 | 304.50 | 295.00 | 296.00 | 275,412 |
2021-09-06 | 301.00 | 308.00 | 299.00 | 299.00 | 295,184 |
2021-09-03 | 310.00 | 310.50 | 298.50 | 300.50 | 447,186 |
2021-09-02 | 328.00 | 328.00 | 303.50 | 309.50 | 316,675 |
2021-09-01 | 333.50 | 333.50 | 318.00 | 320.00 | 407,081 |
2021-08-31 | 322.50 | 325.50 | 316.00 | 324.00 | 237,897 |
2021-08-30 | 320.50 | 320.50 | 320.50 | 320.50 | 0 |
2021-08-27 | 320.50 | 322.00 | 312.50 | 320.50 | 155,666 |
2021-08-26 | 320.50 | 334.50 | 318.00 | 321.00 | 196,803 |
2021-08-25 | 320.50 | 335.00 | 320.50 | 329.00 | 325,224 |
2021-08-24 | 316.00 | 329.00 | 311.50 | 329.00 | 105,038 |
2021-08-23 | 305.00 | 323.00 | 305.00 | 315.00 | 154,661 |
2021-08-20 | 305.00 | 318.00 | 305.00 | 314.00 | 191,485 |
2021-08-19 | 316.00 | 318.50 | 308.50 | 315.00 | 182,952 |
2021-08-18 | 306.00 | 317.00 | 304.00 | 317.00 | 267,317 |
2021-08-17 | 314.50 | 319.50 | 310.50 | 312.00 | 190,745 |
2021-08-16 | 318.50 | 325.50 | 318.50 | 323.00 | 135,675 |
2021-08-13 | 327.00 | 328.00 | 322.00 | 327.00 | 164,787 |
2021-08-12 | 330.00 | 337.50 | 325.00 | 329.00 | 180,717 |
2021-08-11 | 326.00 | 337.50 | 326.00 | 334.00 | 256,773 |
2021-08-10 | 317.00 | 333.00 | 317.00 | 331.50 | 357,918 |
2021-08-09 | 314.50 | 331.50 | 314.00 | 321.00 | 340,291 |
2021-08-06 | 307.50 | 325.50 | 307.50 | 323.00 | 178,299 |
2021-08-05 | 310.00 | 323.50 | 306.50 | 320.00 | 240,751 |
2021-08-04 | 306.00 | 313.50 | 305.00 | 306.50 | 101,189 |
2021-08-03 | 312.00 | 313.00 | 305.00 | 306.00 | 156,897 |
2021-08-02 | 308.00 | 324.50 | 302.50 | 312.50 | 316,142 |
2021-07-30 | 326.00 | 331.00 | 317.00 | 319.00 | 203,566 |
2021-07-29 | 324.00 | 338.00 | 324.00 | 334.50 | 306,703 |
2021-07-28 | 320.00 | 330.00 | 320.00 | 327.00 | 352,508 |
2021-07-27 | 316.50 | 326.00 | 314.50 | 321.50 | 255,683 |
2021-07-26 | 293.00 | 325.00 | 293.00 | 319.50 | 537,300 |
2021-07-23 | 299.00 | 299.00 | 288.50 | 292.00 | 209,541 |
2021-07-22 | 292.50 | 304.00 | 291.00 | 291.00 | 392,707 |
2021-07-21 | 281.50 | 298.00 | 280.00 | 295.00 | 365,370 |
2021-07-20 | 279.00 | 285.50 | 271.50 | 280.00 | 648,653 |
2021-07-19 | 275.50 | 283.00 | 260.00 | 279.00 | 1,342,924 |
2021-07-16 | 304.00 | 304.00 | 287.00 | 288.50 | 469,562 |
2021-07-15 | 301.00 | 304.00 | 294.00 | 296.50 | 496,033 |
2021-07-14 | 306.00 | 308.00 | 298.50 | 300.00 | 250,153 |
2021-07-13 | 327.00 | 327.00 | 308.00 | 311.00 | 202,413 |
2021-07-12 | 324.50 | 328.50 | 310.50 | 318.50 | 705,441 |
2021-07-09 | 305.00 | 312.50 | 305.00 | 308.00 | 163,326 |
2021-07-08 | 300.50 | 307.50 | 298.00 | 304.50 | 270,611 |
2021-07-07 | 315.00 | 320.00 | 304.00 | 305.00 | 368,077 |
2021-07-06 | 321.00 | 334.00 | 316.00 | 316.00 | 258,615 |
2021-07-05 | 315.00 | 327.00 | 307.00 | 326.00 | 259,734 |
2021-07-02 | 305.00 | 318.00 | 305.00 | 316.00 | 384,557 |
2021-07-01 | 301.00 | 325.00 | 301.00 | 318.50 | 244,785 |
2021-06-30 | 315.00 | 323.00 | 306.00 | 312.50 | 184,965 |
2021-06-29 | 315.00 | 318.00 | 308.00 | 315.00 | 298,633 |
2021-06-28 | 333.50 | 333.50 | 312.00 | 315.00 | 520,235 |
2021-06-25 | 333.50 | 333.50 | 322.00 | 330.50 | 382,306 |
2021-06-24 | 333.50 | 337.50 | 329.00 | 333.50 | 344,409 |
2021-06-23 | 338.50 | 342.00 | 330.00 | 332.50 | 226,891 |
2021-06-22 | 340.50 | 345.00 | 337.50 | 339.00 | 182,510 |
2021-06-21 | 330.00 | 342.00 | 322.00 | 342.00 | 444,755 |
2021-06-18 | 340.00 | 357.00 | 336.50 | 340.00 | 467,057 |
2021-06-17 | 345.00 | 364.00 | 343.50 | 353.00 | 706,639 |
2021-06-16 | 332.50 | 343.50 | 332.50 | 342.50 | 287,777 |
2021-06-15 | 330.00 | 345.00 | 330.00 | 332.50 | 361,676 |
2021-06-14 | 342.50 | 350.00 | 333.50 | 335.00 | 314,914 |
2021-06-11 | 340.00 | 340.50 | 335.50 | 339.00 | 220,085 |
2021-06-10 | 353.00 | 353.00 | 335.00 | 339.00 | 267,059 |
2021-06-09 | 339.00 | 350.50 | 335.50 | 346.50 | 437,517 |
2021-06-08 | 335.00 | 347.00 | 328.00 | 337.00 | 721,003 |
2021-06-07 | 328.50 | 345.00 | 328.00 | 342.00 | 1,063,035 |
2021-06-04 | 325.00 | 325.50 | 314.00 | 318.00 | 236,106 |
2021-06-03 | 332.50 | 332.50 | 316.50 | 322.50 | 541,587 |
2021-06-02 | 335.00 | 335.00 | 322.50 | 330.50 | 327,422 |
2021-06-01 | 326.50 | 332.00 | 313.50 | 329.50 | 361,260 |
2021-05-28 | 311.50 | 313.00 | 304.50 | 312.50 | 177,434 |
2021-05-27 | 310.50 | 317.00 | 306.50 | 311.50 | 191,099 |
2021-05-26 | 310.50 | 314.00 | 300.50 | 314.00 | 269,854 |
2021-05-25 | 303.00 | 316.00 | 303.00 | 307.00 | 403,457 |
2021-05-24 | 306.00 | 308.00 | 298.00 | 307.50 | 327,478 |
2021-05-21 | 309.50 | 311.50 | 303.00 | 306.50 | 210,863 |
2021-05-20 | 301.00 | 311.50 | 295.00 | 308.00 | 424,414 |
2021-05-19 | 320.00 | 320.00 | 300.50 | 310.50 | 314,721 |
2021-05-18 | 315.00 | 315.50 | 307.00 | 314.00 | 351,201 |
2021-05-17 | 320.50 | 325.00 | 310.50 | 312.50 | 195,463 |
2021-05-14 | 316.00 | 326.00 | 316.00 | 320.00 | 306,304 |
2021-05-13 | 335.00 | 335.50 | 310.00 | 315.00 | 604,151 |
2021-05-12 | 312.50 | 332.00 | 306.00 | 324.50 | 2,073,236 |
2021-05-11 | 316.00 | 318.00 | 304.00 | 310.50 | 475,370 |
2021-05-10 | 323.00 | 327.00 | 317.50 | 321.50 | 286,078 |
2021-05-07 | 313.00 | 324.50 | 313.00 | 324.00 | 226,525 |
2021-05-06 | 313.00 | 316.50 | 309.50 | 314.00 | 219,246 |
2021-05-05 | 324.00 | 324.00 | 308.50 | 312.00 | 179,059 |
2021-05-04 | 335.00 | 336.00 | 312.00 | 314.00 | 334,784 |
2021-04-30 | 320.00 | 332.50 | 320.00 | 331.50 | 344,362 |
2021-04-29 | 329.50 | 333.00 | 322.00 | 333.00 | 175,506 |
2021-04-28 | 341.00 | 343.50 | 327.50 | 329.00 | 200,229 |
2021-04-27 | 315.00 | 329.50 | 313.50 | 327.00 | 519,923 |
2021-04-26 | 310.50 | 317.00 | 308.50 | 311.00 | 202,840 |
2021-04-23 | 326.00 | 326.00 | 309.50 | 314.00 | 251,529 |
2021-04-22 | 319.00 | 320.50 | 312.00 | 319.50 | 304,533 |
2021-04-21 | 325.00 | 325.00 | 305.00 | 313.00 | 384,358 |
2021-04-20 | 334.50 | 338.00 | 313.50 | 320.00 | 627,033 |
2021-04-19 | 337.00 | 338.50 | 324.50 | 332.00 | 418,809 |
2021-04-16 | 326.50 | 331.00 | 323.00 | 329.00 | 380,325 |
2021-04-15 | 326.00 | 326.50 | 320.00 | 324.00 | 221,940 |
2021-04-14 | 334.00 | 334.00 | 320.00 | 326.50 | 212,263 |
2021-04-13 | 325.00 | 332.50 | 319.00 | 330.00 | 326,232 |
2021-04-12 | 337.00 | 338.00 | 314.50 | 322.00 | 629,035 |
2021-04-09 | 344.00 | 347.50 | 339.00 | 341.00 | 406,292 |
2021-04-08 | 353.00 | 355.50 | 340.00 | 344.00 | 442,603 |
2021-04-07 | 353.50 | 357.50 | 348.00 | 351.00 | 356,685 |
2021-04-06 | 348.50 | 357.50 | 342.00 | 349.50 | 886,666 |
2021-04-01 | 345.00 | 349.00 | 334.00 | 337.00 | 419,868 |
2021-03-31 | 331.00 | 345.50 | 320.50 | 331.00 | 2,758,091 |
2021-03-30 | 327.00 | 333.50 | 313.50 | 318.50 | 816,495 |
2021-03-29 | 321.50 | 330.00 | 317.50 | 321.50 | 380,027 |
2021-03-26 | 316.50 | 325.50 | 314.00 | 321.50 | 536,631 |
2021-03-25 | 319.00 | 319.00 | 305.50 | 313.50 | 921,860 |
2021-03-24 | 300.00 | 314.00 | 294.00 | 308.50 | 1,085,016 |
2021-03-23 | 305.00 | 309.00 | 298.00 | 302.00 | 855,391 |
2021-03-22 | 320.00 | 320.00 | 293.00 | 306.00 | 1,756,672 |
2021-03-19 | 322.00 | 329.50 | 312.50 | 319.50 | 906,527 |
2021-03-18 | 319.00 | 322.50 | 313.50 | 322.00 | 796,777 |
2021-03-17 | 302.00 | 319.00 | 302.00 | 310.50 | 737,327 |
2021-03-16 | 294.50 | 305.50 | 290.50 | 299.50 | 789,546 |
2021-03-15 | 280.00 | 294.50 | 278.00 | 289.00 | 1,279,913 |
2021-03-12 | 266.50 | 281.00 | 258.50 | 274.50 | 1,466,815 |
2021-03-11 | 249.00 | 260.50 | 242.00 | 260.50 | 1,099,433 |
2021-03-10 | 251.00 | 251.00 | 238.00 | 240.00 | 725,545 |
2021-03-09 | 246.00 | 251.00 | 234.50 | 240.00 | 1,122,908 |
2021-03-08 | 235.00 | 243.50 | 234.50 | 235.00 | 808,746 |
2021-03-05 | 249.00 | 249.00 | 235.00 | 238.00 | 822,714 |
2021-03-04 | 248.50 | 248.50 | 236.50 | 236.50 | 647,975 |
2021-03-03 | 239.00 | 251.00 | 236.50 | 241.00 | 928,686 |
2021-03-02 | 237.50 | 249.50 | 233.00 | 233.00 | 691,755 |
2021-03-01 | 246.00 | 257.50 | 241.00 | 241.50 | 1,280,221 |
2021-02-26 | 231.00 | 246.00 | 220.00 | 237.50 | 1,304,915 |
2021-02-25 | 233.00 | 242.50 | 226.00 | 229.00 | 1,377,700 |
2021-02-24 | 222.00 | 230.50 | 222.00 | 228.50 | 934,859 |
2021-02-23 | 225.00 | 240.00 | 222.00 | 230.00 | 948,929 |
2021-02-22 | 210.00 | 223.00 | 208.00 | 222.00 | 530,671 |
2021-02-19 | 205.00 | 217.50 | 205.00 | 215.50 | 473,517 |
2021-02-18 | 218.50 | 221.00 | 202.50 | 213.00 | 328,389 |
2021-02-17 | 220.00 | 225.00 | 212.50 | 221.00 | 197,409 |
2021-02-16 | 230.00 | 230.00 | 219.00 | 222.50 | 299,156 |
2021-02-15 | 216.50 | 224.50 | 215.50 | 222.50 | 394,129 |
2021-02-12 | 210.00 | 215.00 | 207.00 | 212.00 | 265,194 |
2021-02-11 | 216.00 | 223.00 | 212.00 | 213.50 | 373,568 |
2021-02-10 | 229.00 | 229.00 | 218.50 | 221.00 | 362,630 |
2021-02-09 | 220.00 | 230.00 | 220.00 | 226.00 | 279,412 |
2021-02-08 | 238.50 | 238.50 | 223.00 | 225.50 | 568,479 |
2021-02-05 | 233.50 | 237.50 | 227.00 | 230.00 | 446,147 |
2021-02-04 | 225.00 | 230.00 | 225.00 | 230.00 | 261,097 |
2021-02-03 | 229.50 | 236.50 | 224.50 | 225.50 | 520,777 |
2021-02-02 | 215.50 | 229.00 | 207.50 | 223.50 | 616,292 |
2021-02-01 | 210.00 | 210.50 | 201.00 | 208.00 | 318,510 |
2021-01-29 | 210.50 | 210.50 | 200.00 | 207.50 | 314,825 |
2021-01-28 | 199.00 | 214.50 | 194.00 | 208.00 | 470,623 |
2021-01-27 | 203.00 | 206.00 | 196.00 | 200.50 | 379,670 |
2021-01-26 | 200.00 | 205.00 | 195.20 | 202.00 | 470,206 |
2021-01-25 | 210.50 | 214.50 | 196.00 | 205.50 | 1,393,027 |
2021-01-22 | 224.00 | 224.00 | 205.00 | 212.50 | 950,990 |
2021-01-21 | 225.00 | 234.50 | 222.00 | 224.00 | 413,905 |
2021-01-20 | 230.50 | 231.00 | 222.50 | 228.50 | 438,517 |
2021-01-19 | 225.00 | 236.50 | 222.50 | 224.50 | 890,850 |
2021-01-18 | 238.00 | 242.00 | 227.50 | 232.00 | 465,967 |
2021-01-15 | 242.50 | 242.50 | 234.50 | 237.00 | 386,580 |
2021-01-14 | 248.00 | 248.00 | 224.00 | 235.50 | 809,084 |
2021-01-13 | 255.50 | 255.50 | 232.00 | 238.00 | 813,816 |
2021-01-12 | 245.00 | 257.00 | 234.50 | 252.00 | 565,606 |
2021-01-11 | 239.00 | 245.50 | 232.50 | 234.50 | 362,935 |
2021-01-08 | 249.00 | 255.50 | 236.00 | 240.00 | 471,749 |
2021-01-07 | 242.00 | 259.50 | 242.00 | 248.50 | 259,704 |
2021-01-06 | 242.50 | 259.50 | 242.50 | 254.50 | 292,109 |
2021-01-05 | 240.00 | 250.00 | 229.00 | 250.00 | 519,571 |
2021-01-04 | 257.00 | 263.00 | 236.00 | 238.00 | 840,298 |
2020-12-31 | 248.50 | 262.50 | 248.50 | 262.50 | 110,384 |
2020-12-30 | 262.00 | 266.00 | 256.00 | 256.00 | 292,232 |
2020-12-29 | 265.50 | 267.00 | 258.50 | 261.50 | 366,638 |
2020-12-24 | 258.50 | 272.00 | 253.50 | 254.50 | 393,109 |
2020-12-23 | 232.50 | 254.00 | 232.50 | 251.50 | 488,770 |
2020-12-22 | 220.00 | 238.00 | 220.00 | 232.50 | 825,004 |
2020-12-21 | 250.50 | 251.00 | 212.00 | 219.50 | 2,627,822 |
2020-12-18 | 265.00 | 270.00 | 254.00 | 262.50 | 566,658 |
2020-12-17 | 232.00 | 281.00 | 232.00 | 269.00 | 896,361 |
2020-12-16 | 245.50 | 246.50 | 240.50 | 244.00 | 340,820 |
2020-12-15 | 245.00 | 245.00 | 230.00 | 238.50 | 189,751 |
2020-12-14 | 230.00 | 239.00 | 229.00 | 235.50 | 474,033 |
2020-12-11 | 234.00 | 234.50 | 212.00 | 226.00 | 1,027,879 |
2020-12-10 | 242.00 | 246.00 | 232.50 | 237.50 | 428,621 |
2020-12-09 | 246.00 | 246.00 | 240.00 | 243.00 | 256,215 |
2020-12-08 | 252.00 | 252.00 | 235.50 | 238.00 | 515,162 |
2020-12-07 | 250.00 | 254.00 | 231.00 | 250.00 | 757,864 |
2020-12-04 | 230.50 | 248.50 | 230.00 | 245.50 | 879,111 |
2020-12-03 | 200.00 | 230.00 | 198.20 | 229.50 | 1,484,585 |
2020-12-02 | 192.00 | 198.20 | 190.40 | 198.00 | 465,183 |
2020-12-01 | 184.80 | 197.40 | 184.80 | 191.60 | 195,882 |
2020-11-30 | 193.00 | 195.20 | 187.20 | 188.00 | 1,355,448 |
2020-11-27 | 195.00 | 195.00 | 191.00 | 191.60 | 311,628 |
2020-11-26 | 185.60 | 196.20 | 185.60 | 195.00 | 625,659 |
2020-11-25 | 197.60 | 197.60 | 183.80 | 191.00 | 706,010 |
2020-11-24 | 180.00 | 194.20 | 176.80 | 190.00 | 1,695,778 |
2020-11-23 | 160.00 | 178.60 | 160.00 | 177.80 | 1,055,696 |
2020-11-20 | 163.00 | 163.00 | 155.20 | 162.80 | 521,413 |
2020-11-19 | 164.80 | 164.80 | 155.00 | 158.40 | 552,718 |
2020-11-18 | 155.00 | 167.00 | 154.40 | 165.00 | 575,879 |
2020-11-17 | 168.40 | 180.80 | 151.60 | 152.00 | 1,698,264 |
2020-11-16 | 140.60 | 165.00 | 140.60 | 164.20 | 1,106,263 |
2020-11-13 | 136.40 | 147.00 | 136.40 | 144.60 | 798,454 |
2020-11-12 | 148.00 | 150.60 | 136.60 | 138.00 | 323,051 |
2020-11-11 | 144.60 | 153.80 | 139.80 | 151.00 | 627,048 |
2020-11-10 | 140.00 | 146.80 | 128.00 | 145.00 | 1,016,917 |
2020-11-09 | 116.00 | 149.80 | 111.00 | 140.00 | 2,480,203 |
2020-11-06 | 109.80 | 117.00 | 109.80 | 112.40 | 146,191 |
2020-11-05 | 113.60 | 115.00 | 111.00 | 115.00 | 118,911 |
2020-11-04 | 107.00 | 117.00 | 107.00 | 112.60 | 93,586 |
2020-11-03 | 111.00 | 111.00 | 107.20 | 111.00 | 116,214 |
2020-11-02 | 104.40 | 110.60 | 102.00 | 110.40 | 102,259 |
2020-10-30 | 101.00 | 107.80 | 101.00 | 106.00 | 160,204 |
2020-10-29 | 110.80 | 110.80 | 102.00 | 102.40 | 118,158 |
2020-10-28 | 115.20 | 115.20 | 105.00 | 109.80 | 489,195 |
2020-10-27 | 116.00 | 120.00 | 113.00 | 115.20 | 241,716 |
2020-10-26 | 122.00 | 122.00 | 115.20 | 117.40 | 83,428 |
2020-10-23 | 115.00 | 120.00 | 114.40 | 120.00 | 89,027 |
2020-10-22 | 117.00 | 117.00 | 112.00 | 114.00 | 99,936 |
2020-10-21 | 117.00 | 119.40 | 115.20 | 115.20 | 120,998 |
2020-10-20 | 118.00 | 121.80 | 114.40 | 117.40 | 167,574 |
2020-10-16 | 113.40 | 116.00 | 109.20 | 112.80 | 259,351 |
2020-10-15 | 116.60 | 116.60 | 113.00 | 113.40 | 149,175 |
2020-10-14 | 117.20 | 121.80 | 115.80 | 117.40 | 109,192 |
2020-10-13 | 122.40 | 125.60 | 116.00 | 118.00 | 454,949 |
2020-10-12 | 116.40 | 127.00 | 116.40 | 126.20 | 349,986 |
2020-10-09 | 119.20 | 125.60 | 117.40 | 119.20 | 436,183 |
2020-10-08 | 118.40 | 125.80 | 118.00 | 123.80 | 231,814 |
2020-10-07 | 120.80 | 120.80 | 116.20 | 118.40 | 148,169 |
2020-10-06 | 116.00 | 121.00 | 112.40 | 120.00 | 264,346 |
2020-10-05 | 113.80 | 116.60 | 111.60 | 116.00 | 170,858 |
2020-10-02 | 111.60 | 118.20 | 110.00 | 110.40 | 307,258 |
2020-10-01 | 109.40 | 118.20 | 109.00 | 116.00 | 296,594 |
2020-09-30 | 110.00 | 113.80 | 104.60 | 113.80 | 246,001 |
2020-09-29 | 114.80 | 115.60 | 110.60 | 112.80 | 194,724 |
2020-09-28 | 111.60 | 113.80 | 110.00 | 111.80 | 81,594 |
2020-09-25 | 105.60 | 114.00 | 103.40 | 108.60 | 288,007 |
2020-09-24 | 108.00 | 108.20 | 103.00 | 107.00 | 214,715 |
2020-09-23 | 104.80 | 113.00 | 102.00 | 108.80 | 172,647 |
2020-09-22 | 102.40 | 105.80 | 99.40 | 102.40 | 213,184 |
2020-09-21 | 113.00 | 113.00 | 98.00 | 99.00 | 729,846 |
2020-09-18 | 117.80 | 117.80 | 111.00 | 113.60 | 186,461 |
2020-09-17 | 117.80 | 117.80 | 113.20 | 117.00 | 224,690 |
2020-09-16 | 115.80 | 118.00 | 113.20 | 117.80 | 156,160 |
2020-09-15 | 112.20 | 117.00 | 110.00 | 115.80 | 221,578 |
2020-09-14 | 116.00 | 116.00 | 110.20 | 111.20 | 197,791 |
2020-09-11 | 114.40 | 116.20 | 112.20 | 115.00 | 147,320 |
2020-09-10 | 117.00 | 117.40 | 111.60 | 114.30 | 261,011 |
2020-09-09 | 117.40 | 117.40 | 113.00 | 114.30 | 114,353 |
2020-09-08 | 119.00 | 119.80 | 113.20 | 115.10 | 185,576 |
2020-09-07 | 118.80 | 118.80 | 116.20 | 117.60 | 90,440 |
2020-09-04 | 115.60 | 120.00 | 115.60 | 119.10 | 153,278 |
2020-09-03 | 114.20 | 119.80 | 114.20 | 119.20 | 176,690 |
2020-09-02 | 112.80 | 118.00 | 111.80 | 112.70 | 221,439 |
2020-08-28 | 119.00 | 124.80 | 116.40 | 119.40 | 160,039 |
2020-08-27 | 115.20 | 121.40 | 114.20 | 116.70 | 140,406 |
2020-08-26 | 118.00 | 119.00 | 115.40 | 117.00 | 59,355 |
2020-08-25 | 117.00 | 122.60 | 116.40 | 118.20 | 162,282 |
2020-08-24 | 120.00 | 120.00 | 114.00 | 116.80 | 222,932 |
2020-08-21 | 118.20 | 121.20 | 116.40 | 117.60 | 186,104 |
2020-08-20 | 123.80 | 123.80 | 114.20 | 119.70 | 236,764 |
2020-08-19 | 119.20 | 121.00 | 115.00 | 120.90 | 128,900 |
2020-08-18 | 122.40 | 122.40 | 114.80 | 118.30 | 229,964 |
2020-08-17 | 122.40 | 126.00 | 119.60 | 122.00 | 163,114 |
2020-08-14 | 125.60 | 125.80 | 117.40 | 123.80 | 335,553 |
2020-08-13 | 127.00 | 128.80 | 122.20 | 123.90 | 215,921 |
2020-08-12 | 130.00 | 130.00 | 122.40 | 129.50 | 302,227 |
2020-08-11 | 119.00 | 130.00 | 115.40 | 128.20 | 705,996 |
2020-08-10 | 113.00 | 117.80 | 111.20 | 113.40 | 339,969 |
2020-08-07 | 115.20 | 117.80 | 111.40 | 112.50 | 208,915 |
2020-08-06 | 120.80 | 121.00 | 113.00 | 120.40 | 166,186 |
2020-08-05 | 112.00 | 120.40 | 111.20 | 119.10 | 353,381 |
2020-08-04 | 112.40 | 112.40 | 107.40 | 110.90 | 327,603 |
2020-08-03 | 109.20 | 112.60 | 101.60 | 107.10 | 476,531 |
2020-07-31 | 117.60 | 117.60 | 107.80 | 112.00 | 633,538 |
2020-07-30 | 119.20 | 119.40 | 115.20 | 118.80 | 148,705 |
2020-07-29 | 124.80 | 124.80 | 118.20 | 118.80 | 212,900 |
2020-07-28 | 126.80 | 127.40 | 121.00 | 123.30 | 515,635 |
2020-07-27 | 129.20 | 130.00 | 116.00 | 122.10 | 724,451 |
2020-07-24 | 126.00 | 128.80 | 122.80 | 128.00 | 228,750 |
2020-07-23 | 128.40 | 128.40 | 122.20 | 127.00 | 224,448 |
2020-07-22 | 129.00 | 129.00 | 120.20 | 124.10 | 436,274 |
2020-07-21 | 127.00 | 131.00 | 124.20 | 128.10 | 183,421 |
2020-07-20 | 127.20 | 129.80 | 123.20 | 125.40 | 678,446 |
2020-07-17 | 123.40 | 126.00 | 122.40 | 125.40 | 317,691 |
2020-07-16 | 125.00 | 125.00 | 120.20 | 121.60 | 273,453 |
2020-07-15 | 118.60 | 125.20 | 117.80 | 124.60 | 290,344 |
2020-07-14 | 119.40 | 125.00 | 116.00 | 116.80 | 357,986 |
2020-07-13 | 121.00 | 125.00 | 120.00 | 120.60 | 265,826 |
2020-07-10 | 121.80 | 124.40 | 117.00 | 117.60 | 856,293 |
2020-07-09 | 123.40 | 129.20 | 120.00 | 121.60 | 768,223 |
2020-07-08 | 132.00 | 132.40 | 123.20 | 124.10 | 755,598 |
2020-07-07 | 129.00 | 139.00 | 120.60 | 127.20 | 771,547 |
2020-07-06 | 135.60 | 139.80 | 126.20 | 128.50 | 1,101,039 |
2020-07-03 | 133.60 | 137.20 | 130.20 | 137.10 | 1,055,803 |
2020-07-02 | 131.20 | 131.20 | 125.40 | 129.20 | 593,980 |
2020-07-01 | 125.00 | 130.00 | 120.20 | 124.90 | 348,703 |
2020-06-30 | 128.00 | 128.00 | 119.60 | 122.40 | 380,983 |
2020-06-29 | 124.00 | 128.40 | 116.40 | 123.50 | 723,327 |
2020-06-26 | 129.20 | 132.20 | 123.00 | 128.70 | 709,378 |
2020-06-25 | 130.60 | 132.00 | 122.40 | 128.40 | 1,164,506 |
2020-06-24 | 142.60 | 147.20 | 127.00 | 141.70 | 1,495,922 |
2020-06-23 | 153.60 | 161.20 | 139.60 | 141.70 | 1,712,738 |
2020-06-22 | 150.00 | 168.00 | 150.00 | 156.90 | 3,049,208 |
2020-06-19 | 135.60 | 148.00 | 133.80 | 141.50 | 688,164 |
2020-06-18 | 128.00 | 140.00 | 128.00 | 136.80 | 801,225 |
2020-06-17 | 131.00 | 134.00 | 124.60 | 129.10 | 943,492 |
2020-06-16 | 134.40 | 137.20 | 128.80 | 127.40 | 912,063 |
2020-06-15 | 123.00 | 130.60 | 120.00 | 127.40 | 659,438 |
2020-06-12 | 124.00 | 133.80 | 113.40 | 126.90 | 1,760,103 |
2020-06-11 | 128.00 | 131.20 | 120.00 | 122.40 | 1,741,979 |
2020-06-10 | 144.40 | 150.60 | 132.80 | 137.10 | 1,701,853 |
2020-06-09 | 160.00 | 165.00 | 136.20 | 142.50 | 2,881,875 |
2020-06-08 | 147.80 | 162.00 | 145.80 | 157.00 | 2,647,156 |
2020-06-05 | 147.00 | 158.60 | 140.00 | 146.60 | 2,025,100 |
2020-06-04 | 135.00 | 154.60 | 135.00 | 144.30 | 2,815,792 |
2020-06-03 | 125.60 | 140.00 | 123.20 | 134.50 | 1,496,925 |
2020-06-02 | 112.00 | 130.60 | 111.60 | 123.40 | 2,748,589 |
2020-06-01 | 115.00 | 115.00 | 109.20 | 113.20 | 478,712 |
2020-05-29 | 114.00 | 118.20 | 106.00 | 114.40 | 840,191 |
2020-05-28 | 121.60 | 125.00 | 112.20 | 114.40 | 1,038,875 |
2020-05-27 | 115.20 | 124.40 | 113.20 | 115.10 | 1,192,508 |
2020-05-26 | 108.20 | 116.00 | 108.20 | 115.10 | 675,847 |
2020-05-22 | 104.20 | 105.80 | 101.60 | 105.10 | 314,318 |
2020-05-21 | 104.00 | 108.00 | 102.80 | 105.10 | 336,196 |
2020-05-20 | 105.80 | 109.60 | 103.40 | 106.80 | 268,297 |
2020-05-19 | 120.00 | 120.00 | 105.20 | 108.90 | 735,311 |
2020-05-18 | 102.00 | 118.80 | 102.00 | 120.90 | 456,059 |
2020-05-15 | 101.80 | 104.80 | 99.00 | 101.70 | 240,816 |
2020-05-14 | 102.60 | 106.80 | 99.00 | 102.90 | 527,902 |
2020-05-13 | 108.40 | 111.60 | 101.00 | 103.90 | 600,003 |
2020-05-12 | 110.20 | 111.00 | 106.80 | 107.90 | 285,376 |
2020-05-11 | 110.20 | 114.00 | 106.80 | 109.80 | 523,425 |
2020-05-07 | 110.00 | 111.00 | 106.60 | 111.50 | 294,032 |
2020-05-06 | 111.60 | 111.80 | 106.80 | 109.70 | 816,707 |
2020-05-05 | 110.00 | 116.40 | 109.00 | 112.00 | 475,019 |
2020-05-04 | 110.00 | 112.00 | 105.20 | 109.40 | 564,032 |
2020-05-01 | 127.00 | 127.00 | 110.60 | 113.00 | 748,194 |
2020-04-30 | 127.60 | 143.20 | 115.80 | 123.80 | 1,137,581 |
2020-04-29 | 110.80 | 127.60 | 106.60 | 123.80 | 2,315,927 |
2020-04-28 | 105.40 | 111.00 | 101.80 | 102.40 | 537,583 |
2020-04-27 | 96.10 | 103.60 | 96.10 | 102.40 | 639,963 |
2020-04-24 | 97.20 | 104.00 | 97.20 | 99.15 | 293,582 |
2020-04-23 | 100.40 | 101.00 | 97.80 | 99.00 | 290,986 |
2020-04-22 | 98.70 | 103.80 | 95.10 | 97.60 | 476,321 |
2020-04-21 | 110.00 | 110.00 | 97.00 | 97.60 | 338,264 |
2020-04-20 | 101.60 | 110.20 | 100.80 | 108.20 | 667,252 |
2020-04-17 | 93.50 | 102.80 | 93.50 | 99.65 | 1,696,578 |
2020-04-16 | 96.70 | 99.90 | 89.70 | 92.80 | 1,057,362 |
2020-04-15 | 109.00 | 111.00 | 90.20 | 92.10 | 1,187,963 |
2020-04-14 | 109.00 | 115.20 | 107.20 | 102.40 | 3,713,278 |
2020-04-09 | 115.20 | 122.40 | 100.60 | 102.40 | 1,395,791 |
2020-04-08 | 97.00 | 120.00 | 95.30 | 112.80 | 1,799,053 |
2020-04-07 | 80.00 | 109.00 | 78.60 | 79.20 | 1,183,434 |
2020-04-06 | 75.00 | 79.40 | 75.00 | 74.45 | 298,307 |
2020-04-03 | 78.00 | 78.00 | 74.00 | 78.00 | 79,774 |
2020-04-03 | 78.00 | 78.00 | 72.90 | 74.45 | 293,695 |
2020-04-02 | 77.90 | 80.00 | 75.10 | 78.00 | 318,688 |
2020-04-02 | 77.90 | 80.00 | 75.10 | 76.00 | 262,170 |
2020-04-01 | 75.00 | 77.80 | 73.90 | 77.00 | 764,409 |
2020-04-01 | 75.00 | 77.70 | 73.90 | 75.25 | 523,822 |
2020-03-31 | 74.90 | 76.30 | 73.90 | 74.80 | 629,193 |
2020-03-30 | 75.50 | 77.40 | 71.70 | 73.80 | 632,055 |
2020-03-27 | 78.00 | 82.90 | 66.90 | 84.05 | 552,158 |
2020-03-26 | 83.00 | 84.90 | 75.90 | 83.20 | 407,430 |
2020-03-25 | 85.90 | 91.10 | 82.10 | 81.85 | 523,877 |
2020-03-24 | 80.00 | 84.90 | 79.00 | 78.90 | 193,996 |
2020-03-23 | 84.00 | 88.30 | 79.00 | 84.50 | 94,780 |
2020-03-20 | 84.00 | 90.00 | 78.50 | 78.70 | 247,843 |
2020-03-19 | 85.00 | 85.00 | 75.90 | 79.85 | 413,537 |
2020-03-18 | 125.00 | 125.00 | 86.00 | 102.45 | 200,726 |
2020-03-17 | 117.00 | 120.00 | 87.30 | 111.40 | 726,579 |
2020-03-16 | 161.80 | 161.80 | 100.00 | 161.60 | 326,289 |
2020-03-13 | 165.40 | 175.20 | 155.60 | 156.40 | 203,919 |
2020-03-12 | 156.80 | 178.00 | 151.40 | 201.45 | 492,347 |
2020-03-11 | 234.00 | 234.50 | 212.50 | 230.50 | 131,831 |
2020-03-10 | 250.00 | 258.00 | 224.50 | 248.50 | 212,212 |
2020-03-09 | 267.00 | 267.00 | 249.00 | 270.50 | 93,053 |
2020-03-06 | 274.50 | 274.50 | 267.00 | 270.50 | 243,752 |
2020-03-05 | 283.00 | 288.00 | 276.50 | 278.00 | 250,139 |
2020-03-04 | 291.00 | 291.00 | 278.00 | 287.75 | 227,024 |
2020-03-03 | 289.50 | 291.00 | 286.50 | 282.75 | 180,328 |
2020-02-28 | 327.00 | 335.50 | 298.50 | 332.00 | 172,874 |
2020-02-27 | 340.00 | 344.50 | 324.50 | 354.50 | 1,071,474 |
2020-02-26 | 370.00 | 371.00 | 352.00 | 375.00 | 281,208 |
2020-02-25 | 389.00 | 392.50 | 375.00 | 389.75 | 187,910 |
2020-02-24 | 395.00 | 395.00 | 381.50 | 410.00 | 205,106 |
2020-02-21 | 408.00 | 413.00 | 407.50 | 410.00 | 32,784 |
2020-02-20 | 407.00 | 421.00 | 405.00 | 410.25 | 63,607 |
2020-02-19 | 405.00 | 411.00 | 399.00 | 408.75 | 60,523 |
2020-02-18 | 403.00 | 410.00 | 400.00 | 403.00 | 176,512 |
2020-02-17 | 405.00 | 410.00 | 400.00 | 405.75 | 53,341 |
2020-02-14 | 412.00 | 413.50 | 405.00 | 406.25 | 69,927 |
2020-02-13 | 411.00 | 417.50 | 407.50 | 408.50 | 97,389 |
2020-02-12 | 430.00 | 432.50 | 409.50 | 418.00 | 168,031 |
2020-02-11 | 412.00 | 415.50 | 411.00 | 414.00 | 71,802 |
2020-02-10 | 420.00 | 426.00 | 411.00 | 413.50 | 53,186 |
2020-02-07 | 437.50 | 437.50 | 415.00 | 420.25 | 96,237 |
2020-02-06 | 428.00 | 433.00 | 418.00 | 429.00 | 66,424 |
2020-02-05 | 427.00 | 433.00 | 420.50 | 425.75 | 164,562 |
2020-02-04 | 411.00 | 433.00 | 411.00 | 430.50 | 78,664 |
2020-02-03 | 424.00 | 430.00 | 420.00 | 424.25 | 53,657 |
2020-01-31 | 440.00 | 440.00 | 424.00 | 430.50 | 61,189 |
2020-01-30 | 428.00 | 431.50 | 425.50 | 430.50 | 120,100 |
2020-01-29 | 430.00 | 435.00 | 428.00 | 431.00 | 137,915 |
2020-01-28 | 428.50 | 434.00 | 426.00 | 430.75 | 38,262 |
2020-01-27 | 425.00 | 435.00 | 422.00 | 432.25 | 87,550 |
2020-01-24 | 435.00 | 443.00 | 435.00 | 437.25 | 93,955 |
2020-01-23 | 474.00 | 474.00 | 413.50 | 439.00 | 204,051 |
2020-01-22 | 461.00 | 473.00 | 451.50 | 454.75 | 248,726 |
2020-01-21 | 472.00 | 478.00 | 457.00 | 464.00 | 106,951 |
2020-01-20 | 475.00 | 482.00 | 474.00 | 478.25 | 97,669 |
2020-01-17 | 464.50 | 478.00 | 462.00 | 476.50 | 66,381 |
2020-01-16 | 462.50 | 469.00 | 458.00 | 462.50 | 53,814 |
2020-01-15 | 465.00 | 467.50 | 463.00 | 465.00 | 23,551 |
2020-01-14 | 459.00 | 465.00 | 456.00 | 464.50 | 33,968 |
2020-01-13 | 464.00 | 464.00 | 452.50 | 459.25 | 54,411 |
2020-01-10 | 452.00 | 464.50 | 449.00 | 461.75 | 40,038 |
2020-01-09 | 472.00 | 477.00 | 455.00 | 458.50 | 48,653 |
2020-01-08 | 464.50 | 465.00 | 459.00 | 461.25 | 47,350 |
2020-01-07 | 462.50 | 470.50 | 462.50 | 465.25 | 156,252 |
2020-01-06 | 460.50 | 465.00 | 457.00 | 463.25 | 38,034 |
2020-01-03 | 450.00 | 470.00 | 450.00 | 467.00 | 27,316 |
2020-01-02 | 472.50 | 475.00 | 468.00 | 469.00 | 158,223 |
2019-12-31 | 460.00 | 478.00 | 454.00 | 474.75 | 83,606 |
2019-12-30 | 475.00 | 480.50 | 470.00 | 471.25 | 43,458 |
2019-12-27 | 478.50 | 478.50 | 472.50 | 474.50 | 46,399 |
2019-12-24 | 476.00 | 478.50 | 474.00 | 476.75 | 12,298 |
2019-12-23 | 472.00 | 489.50 | 470.50 | 477.00 | 85,228 |
2019-12-20 | 465.00 | 475.00 | 462.00 | 467.50 | 78,441 |
2019-12-19 | 463.00 | 468.50 | 460.00 | 467.00 | 34,287 |
2019-12-18 | 465.00 | 466.00 | 459.00 | 464.50 | 28,614 |
2019-12-17 | 467.50 | 467.50 | 458.00 | 462.75 | 43,982 |
2019-12-16 | 431.00 | 463.00 | 431.00 | 461.00 | 400,061 |
2019-12-13 | 442.00 | 455.00 | 438.00 | 449.00 | 230,135 |
2019-12-12 | 436.00 | 442.00 | 430.50 | 432.00 | 64,379 |
2019-12-11 | 440.50 | 443.00 | 437.50 | 439.75 | 107,115 |
2019-12-10 | 439.50 | 447.00 | 436.50 | 441.75 | 54,607 |
2019-12-09 | 449.50 | 449.50 | 442.00 | 447.25 | 96,333 |
2019-12-06 | 447.00 | 449.00 | 440.00 | 446.00 | 22,203 |
2019-12-05 | 431.00 | 447.00 | 431.00 | 439.00 | 35,008 |
2019-12-04 | 442.00 | 444.50 | 438.00 | 439.00 | 62,874 |
2019-12-03 | 450.00 | 450.00 | 430.00 | 441.75 | 104,339 |
2019-12-02 | 455.00 | 457.00 | 445.00 | 448.25 | 175,280 |
2019-11-29 | 435.00 | 457.50 | 434.00 | 451.25 | 170,862 |
2019-11-28 | 415.00 | 439.00 | 415.00 | 433.00 | 344,062 |
2019-11-27 | 417.50 | 432.50 | 409.50 | 409.50 | 223,832 |
2019-11-26 | 408.50 | 416.50 | 408.50 | 412.75 | 222,407 |
2019-11-25 | 404.00 | 412.00 | 403.50 | 408.75 | 71,388 |
2019-11-22 | 410.00 | 410.00 | 406.00 | 409.00 | 43,621 |
2019-11-21 | 406.00 | 411.50 | 406.00 | 408.00 | 62,865 |
2019-11-20 | 415.00 | 415.00 | 406.50 | 408.75 | 62,655 |
2019-11-19 | 413.50 | 416.00 | 410.50 | 412.50 | 64,398 |
2019-11-18 | 420.00 | 420.00 | 409.00 | 410.75 | 42,837 |
2019-11-15 | 415.00 | 420.00 | 408.00 | 416.25 | 93,871 |
2019-11-14 | 403.00 | 418.00 | 403.00 | 406.50 | 39,461 |
2019-11-13 | 420.00 | 420.00 | 404.50 | 407.75 | 80,219 |
2019-11-12 | 413.00 | 419.50 | 412.50 | 413.75 | 58,245 |
2019-11-11 | 420.00 | 420.00 | 414.00 | 415.25 | 73,963 |
2019-11-08 | 415.00 | 426.00 | 412.50 | 416.75 | 109,589 |
2019-11-07 | 410.00 | 420.00 | 407.00 | 417.75 | 89,978 |
2019-11-06 | 413.00 | 416.00 | 405.00 | 408.50 | 153,697 |
2019-11-05 | 418.00 | 419.00 | 407.50 | 409.00 | 88,861 |
2019-11-04 | 416.00 | 419.00 | 408.50 | 411.75 | 86,944 |
2019-11-01 | 402.00 | 408.00 | 402.00 | 408.00 | 0 |
2019-10-31 | 402.00 | 408.50 | 401.50 | 408.00 | 72,541 |
2019-10-30 | 395.00 | 401.50 | 393.50 | 400.75 | 220,340 |
2019-10-29 | 393.50 | 396.50 | 390.00 | 392.50 | 39,499 |
2019-10-28 | 400.00 | 403.00 | 390.50 | 392.50 | 115,983 |
2019-10-25 | 401.00 | 401.50 | 388.00 | 389.75 | 148,305 |
2019-10-24 | 403.00 | 403.00 | 395.50 | 400.25 | 56,975 |
2019-10-23 | 408.00 | 408.00 | 400.50 | 403.00 | 75,098 |
2019-10-22 | 402.00 | 406.50 | 399.50 | 402.25 | 57,116 |
2019-10-21 | 404.00 | 406.00 | 396.50 | 399.50 | 250,425 |
2019-10-18 | 403.50 | 408.00 | 402.00 | 403.25 | 44,213 |
2019-10-17 | 398.00 | 409.00 | 398.00 | 405.00 | 118,714 |
2019-10-16 | 399.00 | 406.50 | 396.50 | 405.25 | 89,578 |
2019-10-15 | 405.00 | 405.00 | 393.50 | 400.50 | 74,930 |
2019-10-14 | 400.00 | 403.50 | 395.50 | 400.50 | 94,848 |
2019-10-11 | 395.00 | 400.00 | 380.00 | 398.75 | 66,049 |
2019-10-10 | 391.50 | 394.50 | 378.00 | 383.75 | 71,731 |
2019-10-09 | 391.00 | 400.00 | 380.00 | 383.75 | 228,564 |
2019-10-08 | 400.00 | 400.50 | 390.00 | 399.25 | 137,105 |
2019-10-07 | 404.00 | 404.50 | 393.00 | 399.50 | 115,123 |
2019-10-04 | 405.00 | 408.50 | 398.00 | 400.75 | 25,572 |
2019-10-03 | 395.50 | 406.00 | 392.00 | 403.50 | 38,623 |
2019-10-02 | 402.00 | 408.50 | 388.50 | 400.75 | 158,520 |
2019-10-01 | 405.00 | 405.00 | 404.50 | 404.50 | 0 |
2019-09-30 | 405.00 | 410.00 | 404.00 | 404.50 | 73,661 |
2019-09-27 | 405.00 | 405.00 | 397.50 | 398.50 | 88,598 |
2019-09-26 | 396.00 | 400.00 | 394.00 | 396.00 | 128,390 |
2019-09-25 | 394.00 | 397.50 | 392.00 | 395.50 | 171,829 |
2019-09-24 | 395.00 | 395.50 | 386.50 | 394.25 | 63,456 |
2019-09-23 | 390.00 | 397.00 | 382.50 | 392.00 | 289,892 |
2019-09-20 | 396.00 | 399.00 | 379.00 | 380.75 | 123,266 |
2019-09-19 | 400.00 | 401.00 | 395.00 | 395.50 | 69,053 |
2019-09-18 | 405.00 | 405.00 | 399.00 | 399.00 | 83,407 |
2019-09-17 | 405.00 | 405.50 | 401.00 | 401.50 | 71,730 |
2019-09-16 | 399.50 | 405.50 | 397.50 | 404.00 | 132,261 |
2019-09-13 | 400.00 | 401.00 | 397.50 | 399.25 | 117,671 |
2019-09-12 | 399.50 | 400.00 | 382.00 | 388.25 | 90,114 |
2019-09-11 | 394.00 | 400.00 | 394.00 | 394.75 | 33,231 |
2019-09-10 | 397.50 | 400.00 | 395.00 | 396.50 | 23,934 |
2019-09-09 | 393.50 | 400.00 | 393.50 | 397.50 | 28,412 |
2019-09-06 | 388.00 | 399.00 | 387.50 | 394.75 | 47,214 |
2019-09-05 | 386.00 | 398.00 | 384.00 | 394.25 | 42,144 |
2019-09-04 | 395.00 | 395.00 | 386.50 | 393.00 | 63,487 |
2019-09-03 | 390.00 | 399.50 | 390.00 | 389.75 | 90,314 |
2019-09-02 | 403.50 | 403.50 | 389.50 | 393.25 | 71,497 |
2019-08-30 | 399.00 | 400.50 | 397.50 | 396.00 | 17,151 |
2019-08-29 | 392.00 | 400.00 | 392.00 | 393.75 | 16,646 |
2019-08-28 | 398.50 | 402.50 | 393.00 | 393.75 | 32,998 |
2019-08-27 | 400.00 | 405.00 | 396.50 | 397.75 | 65,922 |
2019-08-23 | 397.50 | 402.50 | 392.50 | 400.00 | 20,711 |
2019-08-22 | 404.00 | 404.00 | 396.50 | 400.00 | 45,844 |
2019-08-21 | 404.50 | 410.00 | 401.00 | 402.75 | 126,776 |
2019-08-20 | 416.00 | 420.00 | 401.00 | 404.25 | 80,365 |
2019-08-19 | 416.00 | 421.00 | 409.00 | 411.75 | 62,500 |
2019-08-16 | 420.00 | 424.00 | 405.00 | 413.00 | 122,496 |
2019-08-15 | 431.50 | 432.00 | 412.00 | 415.50 | 163,666 |
2019-08-14 | 413.50 | 450.50 | 406.00 | 423.25 | 343,939 |
2019-08-13 | 407.00 | 409.00 | 394.50 | 396.50 | 231,105 |
2019-08-12 | 414.00 | 423.50 | 410.00 | 417.00 | 57,776 |
2019-08-09 | 419.00 | 425.00 | 412.00 | 416.75 | 100,729 |
2019-08-08 | 419.00 | 420.00 | 412.50 | 415.00 | 26,846 |
2019-08-07 | 419.50 | 423.00 | 406.50 | 414.50 | 63,956 |
2019-08-06 | 418.50 | 420.50 | 410.50 | 416.00 | 74,066 |
2019-08-05 | 428.50 | 428.50 | 409.50 | 424.50 | 64,919 |
2019-08-02 | 415.50 | 430.00 | 415.50 | 424.50 | 70,905 |
2019-08-01 | 412.50 | 417.00 | 409.00 | 413.25 | 52,906 |
2019-07-31 | 422.00 | 422.50 | 416.00 | 416.75 | 50,521 |
2019-07-30 | 429.00 | 429.00 | 417.50 | 427.00 | 85,095 |
2019-07-29 | 425.00 | 432.00 | 421.50 | 426.00 | 31,873 |
2019-07-26 | 420.00 | 427.00 | 416.50 | 427.50 | 59,406 |
2019-07-25 | 417.00 | 428.50 | 415.00 | 416.25 | 54,596 |
2019-07-24 | 419.00 | 420.50 | 409.00 | 418.25 | 38,293 |
2019-07-23 | 415.00 | 423.50 | 409.00 | 415.00 | 75,869 |
2019-07-22 | 418.00 | 424.00 | 409.00 | 413.75 | 48,199 |
2019-07-19 | 428.50 | 428.50 | 417.00 | 421.75 | 12,636 |
2019-07-18 | 410.00 | 425.50 | 410.00 | 421.00 | 44,403 |
2019-07-17 | 432.00 | 433.00 | 423.50 | 425.75 | 34,169 |
2019-07-16 | 417.00 | 436.50 | 417.00 | 428.75 | 36,143 |
2019-07-15 | 426.00 | 430.00 | 422.00 | 429.25 | 46,160 |
2019-07-12 | 426.00 | 428.00 | 420.50 | 425.75 | 169,744 |
2019-07-11 | 411.00 | 427.00 | 411.00 | 426.25 | 126,495 |
2019-07-10 | 411.50 | 427.00 | 411.50 | 423.25 | 58,351 |
2019-07-09 | 408.00 | 417.00 | 408.00 | 415.50 | 110,622 |
2019-07-08 | 410.00 | 417.50 | 406.00 | 416.75 | 82,294 |
2019-07-05 | 380.00 | 419.00 | 353.50 | 411.75 | 1,452,366 |
2019-07-04 | 463.00 | 468.50 | 446.00 | 450.00 | 39,398 |
2019-07-03 | 443.50 | 458.00 | 440.00 | 449.50 | 33,648 |
2019-07-02 | 437.50 | 460.00 | 437.50 | 447.75 | 79,747 |
2019-06-28 | 463.50 | 468.50 | 450.00 | 452.00 | 30,219 |
2019-06-27 | 466.00 | 470.00 | 452.00 | 453.75 | 13,355 |
2019-06-26 | 430.00 | 460.50 | 430.00 | 457.50 | 32,814 |
2019-06-25 | 443.50 | 445.50 | 440.00 | 441.75 | 73,117 |
2019-06-24 | 459.50 | 459.50 | 441.50 | 445.50 | 99,486 |
2019-06-21 | 466.00 | 466.00 | 456.50 | 461.75 | 23,861 |
2019-06-20 | 459.00 | 471.00 | 459.00 | 461.75 | 40,424 |
2019-06-19 | 468.00 | 471.00 | 456.00 | 462.50 | 54,508 |
2019-06-18 | 460.00 | 470.00 | 457.50 | 463.75 | 59,385 |
2019-06-17 | 472.00 | 475.00 | 458.50 | 464.75 | 74,484 |
2019-06-14 | 477.50 | 478.00 | 468.00 | 472.75 | 35,725 |
2019-06-13 | 470.00 | 474.00 | 455.00 | 472.25 | 94,015 |
2019-06-12 | 481.50 | 482.00 | 467.50 | 470.50 | 69,020 |
2019-06-11 | 453.50 | 480.50 | 453.50 | 470.75 | 69,403 |
2019-06-10 | 474.00 | 475.00 | 466.00 | 471.25 | 25,486 |
2019-06-07 | 471.00 | 471.00 | 455.00 | 468.75 | 95,492 |
2019-06-06 | 456.00 | 465.50 | 450.50 | 451.75 | 81,155 |
2019-06-05 | 452.50 | 465.00 | 448.00 | 454.00 | 33,417 |
2019-06-04 | 458.00 | 463.00 | 454.00 | 459.50 | 32,183 |
2019-05-31 | 452.00 | 464.00 | 452.00 | 458.25 | 47,852 |
2019-05-30 | 458.50 | 474.50 | 458.50 | 458.25 | 36,247 |
2019-05-29 | 450.00 | 465.00 | 446.00 | 447.75 | 74,525 |
2019-05-28 | 450.00 | 466.00 | 440.50 | 463.75 | 176,821 |
2019-05-24 | 466.00 | 483.50 | 456.50 | 471.50 | 40,919 |
2019-05-23 | 474.00 | 479.00 | 459.50 | 475.50 | 29,804 |
2019-05-22 | 472.00 | 488.00 | 472.00 | 483.50 | 31,331 |
2019-05-21 | 467.50 | 487.50 | 467.50 | 478.50 | 25,254 |
2019-05-20 | 470.00 | 481.00 | 469.50 | 479.50 | 104,937 |
2019-05-17 | 472.00 | 481.00 | 471.50 | 477.00 | 122,663 |
2019-05-16 | 468.50 | 472.50 | 465.00 | 469.00 | 85,373 |
2019-05-15 | 473.00 | 473.00 | 468.00 | 469.25 | 100,202 |
2019-05-14 | 468.50 | 481.50 | 468.50 | 477.00 | 93,651 |
2019-05-13 | 480.00 | 481.50 | 475.50 | 476.25 | 19,037 |
2019-05-10 | 480.00 | 484.00 | 479.00 | 479.00 | 39,529 |
2019-05-09 | 481.50 | 487.50 | 475.00 | 476.75 | 30,775 |
2019-05-08 | 484.50 | 485.00 | 479.50 | 481.25 | 196,840 |
2019-05-07 | 500.00 | 500.00 | 481.00 | 482.75 | 94,758 |
2019-05-03 | 500.00 | 500.00 | 482.00 | 484.00 | 95,211 |
2019-05-02 | 487.50 | 490.00 | 474.50 | 483.75 | 153,772 |
2019-05-01 | 489.00 | 494.50 | 489.00 | 493.50 | 18,899 |
2019-04-30 | 500.00 | 500.00 | 483.00 | 489.25 | 140,649 |
2019-04-29 | 485.00 | 501.00 | 483.00 | 488.50 | 148,918 |
2019-04-26 | 482.00 | 485.00 | 481.00 | 483.50 | 30,947 |
2019-04-25 | 490.00 | 490.00 | 484.00 | 484.25 | 140,315 |
2019-04-24 | 490.00 | 490.00 | 484.00 | 484.50 | 98,059 |
2019-04-23 | 483.50 | 487.50 | 481.50 | 486.50 | 53,781 |
2019-04-18 | 489.00 | 489.00 | 482.50 | 484.00 | 117,274 |
2019-04-17 | 484.00 | 485.00 | 483.00 | 484.25 | 28,846 |
2019-04-16 | 492.00 | 492.00 | 481.00 | 484.00 | 175,004 |
2019-04-15 | 498.00 | 498.00 | 485.00 | 487.50 | 174,906 |
2019-04-12 | 492.00 | 492.00 | 478.00 | 486.75 | 77,623 |
2019-04-11 | 486.00 | 492.50 | 482.50 | 485.75 | 98,275 |
2019-04-10 | 499.00 | 500.00 | 480.00 | 486.00 | 58,398 |
2019-04-09 | 495.00 | 495.00 | 479.50 | 485.25 | 74,105 |
2019-04-08 | 492.00 | 492.00 | 475.50 | 479.00 | 68,775 |
2019-04-05 | 470.00 | 484.00 | 465.00 | 469.00 | 67,187 |
2019-04-04 | 489.00 | 493.50 | 470.00 | 479.75 | 36,048 |
2019-04-03 | 482.00 | 483.00 | 476.50 | 477.50 | 19,484 |
2019-04-02 | 475.00 | 486.00 | 475.00 | 486.50 | 48,235 |
2019-04-01 | 485.50 | 486.00 | 481.00 | 484.50 | 30,795 |
2019-03-29 | 486.00 | 493.00 | 480.00 | 486.00 | 82,244 |
2019-03-28 | 486.50 | 495.00 | 475.50 | 485.00 | 7,901 |