Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
2024-03-28 | 186.00 | 186.00 | 184.00 | 184.00 | 32,289 |
2024-03-27 | 185.00 | 188.50 | 185.00 | 188.50 | 18,133 |
2024-03-26 | 189.50 | 189.50 | 185.00 | 186.00 | 23,934 |
2024-03-25 | 184.50 | 189.50 | 184.50 | 186.00 | 25,793 |
2024-03-22 | 182.50 | 187.00 | 182.50 | 183.00 | 61,194 |
2024-03-21 | 185.00 | 189.50 | 182.50 | 184.00 | 30,950 |
2024-03-20 | 190.00 | 190.00 | 190.00 | 190.00 | 46,103 |
2024-03-19 | 179.50 | 188.50 | 179.50 | 180.00 | 118,665 |
2024-03-18 | 189.50 | 189.50 | 189.50 | 189.50 | 6,124 |
2024-03-15 | 184.00 | 185.00 | 179.50 | 185.00 | 41,147 |
2024-03-14 | 179.00 | 182.00 | 179.00 | 182.00 | 4,594 |
2024-03-13 | 190.00 | 190.00 | 190.00 | 190.00 | 40,411 |
2024-03-12 | 189.00 | 189.00 | 189.00 | 189.00 | 108,730 |
2024-03-11 | 188.00 | 189.00 | 188.00 | 189.00 | 479 |
2024-03-08 | 189.00 | 189.00 | 189.00 | 189.00 | 16,254 |
2024-03-07 | 188.50 | 189.00 | 184.00 | 184.00 | 16,496 |
2024-03-06 | 186.00 | 188.50 | 185.50 | 185.50 | 44,800 |
2024-03-05 | 184.50 | 185.00 | 178.00 | 185.00 | 3,803 |
2024-03-04 | 182.50 | 183.00 | 175.50 | 181.00 | 40,020 |
2024-03-01 | 184.50 | 185.00 | 183.50 | 183.50 | 301,558 |
2024-02-29 | 180.00 | 180.00 | 175.50 | 177.00 | 112,296 |
2024-02-28 | 179.00 | 179.00 | 179.00 | 179.00 | 17,666 |
2024-02-27 | 180.50 | 180.50 | 180.00 | 180.00 | 7,536 |
2024-02-26 | 181.50 | 183.00 | 180.50 | 183.00 | 67,839 |
2024-02-23 | 188.50 | 188.50 | 182.50 | 182.50 | 46,770 |
2024-02-22 | 183.00 | 184.50 | 182.50 | 182.50 | 34,550 |
2024-02-21 | 183.00 | 183.00 | 179.00 | 179.00 | 10,088 |
2024-02-20 | 180.50 | 183.00 | 180.00 | 183.00 | 51,069 |
2024-02-19 | 186.00 | 186.00 | 185.00 | 185.00 | 29,874 |
2024-02-16 | 183.50 | 187.50 | 182.00 | 186.50 | 72,891 |
2024-02-15 | 183.00 | 185.00 | 182.50 | 185.00 | 40,534 |
2024-02-14 | 187.50 | 187.50 | 180.00 | 180.00 | 7,516 |
2024-02-13 | 195.50 | 195.50 | 183.00 | 185.00 | 38,249 |
2024-02-12 | 185.00 | 185.00 | 185.00 | 185.00 | 23,544 |
2024-02-09 | 196.50 | 196.50 | 185.00 | 190.00 | 16,577 |
2024-02-08 | 185.00 | 187.50 | 185.00 | 185.00 | 116,199 |
2024-02-07 | 185.00 | 185.00 | 184.50 | 184.50 | 15,678 |
2024-02-06 | 187.50 | 187.50 | 185.00 | 185.00 | 45,353 |
2024-02-05 | 185.50 | 185.50 | 184.00 | 185.00 | 81,154 |
2024-02-02 | 193.50 | 194.00 | 185.00 | 185.00 | 6,831 |
2024-02-01 | 188.00 | 195.00 | 188.00 | 195.00 | 12,945 |
2024-01-31 | 190.00 | 190.00 | 190.00 | 190.00 | 95,296 |
2024-01-30 | 192.00 | 196.50 | 190.00 | 190.00 | 15,665 |
2024-01-29 | 185.50 | 192.00 | 185.50 | 188.50 | 18,004 |
2024-01-26 | 192.00 | 192.00 | 192.00 | 192.00 | 21,882 |
2024-01-25 | 190.00 | 194.00 | 190.00 | 194.00 | 50,675 |
2024-01-24 | 193.00 | 193.00 | 193.00 | 193.00 | 88,030 |
2024-01-23 | 190.50 | 192.00 | 190.50 | 192.00 | 14,639 |
2024-01-22 | 183.00 | 195.50 | 183.00 | 194.00 | 70,950 |
2024-01-19 | 190.00 | 190.00 | 185.00 | 189.50 | 31,429 |
2024-01-18 | 192.00 | 192.00 | 183.00 | 183.00 | 590,089 |
2024-01-17 | 192.50 | 192.50 | 192.50 | 192.50 | 273,744 |
2024-01-16 | 195.00 | 204.00 | 193.50 | 194.00 | 178,456 |
2024-01-15 | 194.00 | 194.00 | 191.00 | 191.50 | 24,449 |
2024-01-12 | 193.00 | 193.00 | 189.50 | 189.50 | 836,360 |
2024-01-11 | 192.00 | 194.00 | 191.50 | 194.00 | 27,284 |
2024-01-10 | 190.00 | 192.00 | 190.00 | 192.00 | 43,240 |
2024-01-09 | 190.00 | 190.00 | 190.00 | 190.00 | 491,905 |
2024-01-08 | 192.00 | 192.00 | 181.50 | 181.50 | 32,897 |
2024-01-05 | 192.00 | 192.00 | 189.00 | 189.00 | 12,675 |
2024-01-04 | 192.00 | 192.00 | 190.50 | 191.00 | 27,538 |
2024-01-03 | 192.00 | 192.00 | 184.50 | 190.00 | 59,305 |
2024-01-02 | 190.50 | 191.50 | 182.00 | 182.00 | 9,370 |
2024-01-01 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
2023-12-29 | 189.50 | 192.00 | 189.50 | 192.00 | 7,408 |
2023-12-28 | 191.50 | 191.50 | 189.50 | 189.50 | 252,463 |
2023-12-27 | 181.00 | 190.00 | 181.00 | 190.00 | 24,953 |
2023-12-26 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
2023-12-25 | 182.50 | 182.50 | 182.50 | 182.50 | 0 |
2023-12-22 | 183.00 | 183.00 | 182.50 | 182.50 | 17,428 |
2023-12-21 | 183.50 | 190.00 | 183.50 | 190.00 | 85,744 |
2023-12-20 | 185.00 | 191.50 | 185.00 | 190.00 | 154,454 |
2023-12-19 | 184.00 | 184.00 | 178.50 | 182.00 | 18,158 |
2023-12-18 | 179.00 | 184.00 | 179.00 | 184.00 | 34,496 |
2023-12-15 | 178.00 | 180.00 | 174.00 | 180.00 | 61,611 |
2023-12-14 | 175.00 | 175.00 | 172.00 | 173.50 | 125,280 |
2023-12-13 | 175.00 | 175.00 | 171.00 | 171.00 | 38,475 |
2023-12-12 | 175.00 | 175.00 | 169.50 | 169.50 | 208,586 |
2023-12-11 | 166.00 | 175.00 | 166.00 | 166.50 | 53,108 |
2023-12-08 | 175.00 | 175.00 | 173.00 | 174.00 | 18,662 |
2023-12-07 | 170.00 | 175.00 | 166.00 | 170.00 | 23,828 |
2023-12-06 | 170.00 | 170.00 | 163.50 | 164.00 | 20,601 |
2023-12-05 | 170.00 | 170.00 | 167.50 | 170.00 | 25,702 |
2023-12-04 | 170.00 | 170.00 | 163.00 | 166.00 | 38,209 |
2023-12-01 | 170.00 | 170.00 | 163.00 | 166.00 | 8,562 |
2023-11-30 | 166.50 | 166.50 | 165.50 | 165.50 | 16,700 |
2023-11-29 | 167.50 | 170.00 | 167.50 | 170.00 | 77,764 |
2023-11-28 | 165.00 | 165.00 | 163.00 | 163.00 | 9,629 |
2023-11-27 | 165.00 | 165.00 | 164.00 | 164.00 | 20,492 |
2023-11-24 | 165.00 | 165.00 | 161.00 | 162.00 | 40,384 |
2023-11-23 | 167.00 | 167.00 | 166.00 | 166.00 | 0 |
2023-11-22 | 177.50 | 177.50 | 167.00 | 167.00 | 53,046 |
2023-11-21 | 173.50 | 173.50 | 173.50 | 173.50 | 14,245 |
2023-11-20 | 183.00 | 183.00 | 174.50 | 174.50 | 17,498 |
2023-11-17 | 160.50 | 180.50 | 160.50 | 178.00 | 147,257 |
2023-11-16 | 158.50 | 162.00 | 158.50 | 160.50 | 161,039 |
2023-11-15 | 154.00 | 155.00 | 154.00 | 155.00 | 496,071 |
2023-11-14 | 154.00 | 154.00 | 152.00 | 152.00 | 48,517 |
2023-11-13 | 154.00 | 154.00 | 154.00 | 154.00 | 21,010 |
2023-11-10 | 152.00 | 152.50 | 152.00 | 152.50 | 82,324 |
2023-11-09 | 152.00 | 152.00 | 151.50 | 153.00 | 77,888 |
2023-11-08 | 150.00 | 153.50 | 150.00 | 151.75 | 14,763 |
2023-11-07 | 154.00 | 154.00 | 152.00 | 152.00 | 25,765 |
2023-11-06 | 150.00 | 154.00 | 150.00 | 154.00 | 22,902 |
2023-11-03 | 157.50 | 157.50 | 152.00 | 154.75 | 17,112 |
2023-11-02 | 148.00 | 153.00 | 148.00 | 153.00 | 53,194 |
2023-11-01 | 147.50 | 147.50 | 147.50 | 147.50 | 38,408 |
2023-10-31 | 143.00 | 144.50 | 143.00 | 142.50 | 7,217 |
2023-10-30 | 140.00 | 140.00 | 140.00 | 138.50 | 256,082 |
2023-10-27 | 136.00 | 138.50 | 134.00 | 138.50 | 77,698 |
2023-10-26 | 136.00 | 140.25 | 136.00 | 140.25 | 22,007 |
2023-10-25 | 136.50 | 136.50 | 136.00 | 136.00 | 22,690 |
2023-10-24 | 138.00 | 138.00 | 135.50 | 135.50 | 48,152 |
2023-10-23 | 140.00 | 140.00 | 139.00 | 141.25 | 17,793 |
2023-10-20 | 140.00 | 140.00 | 138.00 | 138.50 | 16,089 |
2023-10-19 | 140.00 | 144.00 | 140.00 | 141.00 | 11,812 |
2023-10-18 | 142.00 | 142.00 | 142.00 | 142.00 | 177,460 |
2023-10-17 | 143.50 | 150.00 | 142.50 | 150.00 | 14,858 |
2023-10-16 | 142.00 | 142.00 | 142.00 | 146.00 | 11,383 |
2023-10-13 | 145.00 | 145.00 | 144.00 | 144.00 | 60,373 |
2023-10-12 | 144.50 | 145.00 | 144.50 | 145.00 | 26,512 |
2023-10-11 | 146.50 | 147.00 | 146.50 | 147.00 | 7,982 |
2023-10-10 | 150.00 | 150.00 | 150.00 | 150.00 | 5,684 |
2023-10-09 | 142.00 | 142.00 | 142.00 | 142.00 | 5,003 |
2023-10-06 | 145.00 | 145.00 | 142.00 | 142.00 | 2,964 |
2023-10-05 | 145.00 | 146.50 | 145.00 | 145.00 | 9,097 |
2023-10-04 | 145.50 | 145.50 | 145.00 | 147.25 | 356,856 |
2023-10-03 | 152.00 | 152.00 | 146.00 | 146.00 | 2,789 |
2023-10-02 | 146.00 | 146.00 | 146.00 | 146.00 | 3,169 |
2023-09-29 | 151.50 | 152.50 | 151.50 | 152.50 | 18,282 |
2023-09-28 | 147.00 | 152.00 | 147.00 | 152.00 | 31,500 |
2023-09-27 | 145.50 | 152.00 | 145.50 | 152.00 | 18,385 |
2023-09-26 | 147.00 | 148.00 | 147.00 | 148.00 | 13,995 |
2023-09-25 | 152.00 | 152.00 | 142.50 | 147.00 | 2,964 |
2023-09-22 | 144.00 | 152.00 | 144.00 | 145.50 | 47,957 |
2023-09-21 | 145.00 | 145.00 | 144.50 | 145.00 | 179,026 |
2023-09-20 | 144.00 | 144.00 | 144.00 | 144.00 | 24,105 |
2023-09-19 | 149.00 | 149.00 | 148.00 | 148.00 | 4,493 |
2023-09-18 | 149.50 | 149.50 | 149.50 | 147.50 | 17,042 |
2023-09-15 | 145.50 | 147.00 | 145.00 | 147.00 | 14,387 |
2023-09-14 | 148.00 | 148.00 | 145.00 | 145.50 | 40,570 |
2023-09-13 | 149.00 | 149.00 | 149.00 | 149.00 | 13,521 |
2023-09-12 | 148.00 | 149.50 | 148.00 | 149.50 | 6,039 |
2023-09-11 | 150.00 | 150.00 | 148.00 | 148.00 | 3,172 |
2023-09-08 | 150.50 | 154.00 | 150.50 | 154.00 | 7,718 |
2023-09-07 | 154.00 | 154.00 | 154.00 | 154.00 | 1,048,715 |
2023-09-06 | 150.50 | 150.50 | 149.00 | 149.00 | 167,440 |
2023-09-05 | 150.00 | 151.00 | 149.00 | 150.50 | 120,536 |
2023-09-04 | 150.00 | 150.00 | 150.00 | 150.00 | 351,933 |
2023-09-01 | 148.00 | 148.00 | 148.00 | 148.00 | 2,001 |
2023-08-31 | 149.00 | 150.00 | 148.00 | 150.00 | 4,508 |
2023-08-30 | 148.00 | 148.00 | 148.00 | 148.00 | 42,965 |
2023-08-29 | 148.00 | 149.00 | 148.00 | 149.00 | 40,554 |
2023-08-28 | 148.75 | 148.75 | 148.75 | 148.75 | 0 |
2023-08-25 | 145.00 | 145.00 | 145.00 | 148.75 | 8,266 |
2023-08-24 | 145.00 | 145.00 | 145.00 | 145.00 | 4,494 |
2023-08-23 | 150.00 | 150.00 | 144.75 | 144.75 | 28,769 |
2023-08-22 | 150.00 | 150.00 | 140.50 | 150.00 | 62,527 |
2023-08-21 | 143.00 | 143.00 | 143.00 | 143.00 | 3,200 |
2023-08-18 | 145.00 | 149.50 | 145.00 | 147.25 | 17,162 |
2023-08-17 | 151.00 | 153.50 | 150.00 | 150.00 | 27,254 |
2023-08-16 | 149.00 | 150.00 | 149.00 | 150.00 | 257,525 |
2023-08-15 | 145.50 | 153.50 | 145.50 | 149.50 | 1,014 |
2023-08-14 | 145.00 | 153.50 | 145.00 | 145.00 | 29,126 |
2023-08-11 | 147.50 | 147.50 | 147.50 | 147.50 | 44,371 |
2023-08-10 | 145.00 | 152.00 | 145.00 | 152.00 | 41,963 |
2023-08-09 | 141.00 | 145.00 | 141.00 | 147.50 | 340,196 |
2023-08-08 | 150.00 | 150.00 | 144.50 | 144.50 | 105,804 |
2023-08-07 | 154.00 | 154.00 | 154.00 | 154.00 | 39,686 |
2023-08-04 | 160.00 | 160.00 | 153.00 | 153.00 | 61,515 |
2023-08-03 | 157.00 | 157.00 | 157.00 | 157.00 | 3,998 |
2023-08-02 | 162.00 | 165.00 | 157.00 | 165.00 | 678,953 |
2023-08-01 | 162.50 | 166.00 | 162.50 | 166.00 | 1,434 |
2023-07-31 | 163.00 | 163.50 | 162.50 | 162.50 | 18,314 |
2023-07-28 | 168.50 | 168.50 | 168.50 | 168.50 | 16,918 |
2023-07-27 | 162.00 | 169.50 | 162.00 | 169.50 | 35,081 |
2023-07-26 | 163.00 | 164.50 | 162.00 | 162.00 | 55,835 |
2023-07-25 | 164.00 | 170.00 | 164.00 | 170.00 | 10,419 |
2023-07-24 | 160.50 | 164.00 | 160.50 | 164.00 | 15,777 |
2023-07-21 | 164.00 | 164.00 | 164.00 | 164.00 | 15,835 |
2023-07-20 | 166.00 | 166.00 | 166.00 | 166.50 | 100,255 |
2023-07-19 | 165.00 | 165.00 | 165.00 | 166.25 | 13,055 |
2023-07-18 | 162.50 | 170.00 | 162.50 | 170.00 | 11,352 |
2023-07-17 | 160.50 | 160.50 | 160.00 | 160.00 | 40 |
2023-07-14 | 160.50 | 160.50 | 159.50 | 159.50 | 30,392 |
2023-07-13 | 160.50 | 160.50 | 160.00 | 160.00 | 2,370 |
2023-07-12 | 160.50 | 160.50 | 160.00 | 160.00 | 4,483 |
2023-07-11 | 163.50 | 165.00 | 160.00 | 160.00 | 9,034 |
2023-07-10 | 160.00 | 161.00 | 160.00 | 161.00 | 133,679 |
2023-07-07 | 162.00 | 164.50 | 153.00 | 153.00 | 69,740 |
2023-07-06 | 165.50 | 165.50 | 161.00 | 161.00 | 20,555 |
2023-07-05 | 170.00 | 170.00 | 165.50 | 166.50 | 10,263 |
2023-07-04 | 170.50 | 170.50 | 167.00 | 167.00 | 17,783 |
2023-07-03 | 168.50 | 170.50 | 165.00 | 165.00 | 35,607 |
2023-06-30 | 171.00 | 171.00 | 169.00 | 169.00 | 39,985 |
2023-06-29 | 170.00 | 170.00 | 170.00 | 170.00 | 33,434 |
2023-06-28 | 178.50 | 179.50 | 178.50 | 179.50 | 22,626 |
2023-06-27 | 181.00 | 182.00 | 180.00 | 181.00 | 71,139 |
2023-06-26 | 180.50 | 185.00 | 180.50 | 184.00 | 29,735 |
2023-06-23 | 181.50 | 185.00 | 181.50 | 185.00 | 14,053 |
2023-06-22 | 187.50 | 188.00 | 180.50 | 180.50 | 187,713 |
2023-06-21 | 188.00 | 188.00 | 188.00 | 188.00 | 1,840 |
2023-06-20 | 184.50 | 188.00 | 184.50 | 188.00 | 49,051 |
2023-06-19 | 181.00 | 184.00 | 181.00 | 184.00 | 66,734 |
2023-06-16 | 178.00 | 178.00 | 178.00 | 178.00 | 168,506 |
2023-06-15 | 181.00 | 181.00 | 175.00 | 178.00 | 245,617 |
2023-06-14 | 173.00 | 177.50 | 171.50 | 176.50 | 107,821 |
2023-06-13 | 178.00 | 178.00 | 170.00 | 170.00 | 41,628 |
2023-06-12 | 180.50 | 180.50 | 180.50 | 180.50 | 63,438 |
2023-06-09 | 177.00 | 177.00 | 177.00 | 177.00 | 11,371 |
2023-06-08 | 181.00 | 181.00 | 181.00 | 181.00 | 14,742 |
2023-06-07 | 180.50 | 180.50 | 180.00 | 180.00 | 22,013 |
2023-06-06 | 177.50 | 181.00 | 177.50 | 181.00 | 6,257 |
2023-06-05 | 170.00 | 179.00 | 170.00 | 179.00 | 58,569 |
2023-06-02 | 172.25 | 173.50 | 172.25 | 173.50 | 18,970 |
2023-06-01 | 171.50 | 171.50 | 170.00 | 172.25 | 34,033 |
2023-05-31 | 172.25 | 172.25 | 171.50 | 171.50 | 4,000 |
2023-05-30 | 171.00 | 171.00 | 171.00 | 172.25 | 8,303 |
2023-05-29 | 173.00 | 173.00 | 173.00 | 173.00 | 0 |
2023-05-26 | 173.50 | 175.50 | 173.00 | 173.00 | 40,661 |
2023-05-25 | 170.00 | 175.00 | 167.00 | 175.25 | 435,497 |
2023-05-24 | 177.00 | 178.00 | 174.00 | 177.00 | 51,480 |
2023-05-23 | 170.00 | 170.00 | 170.00 | 170.00 | 55,261 |
2023-05-22 | 170.00 | 170.00 | 170.00 | 170.00 | 23,719 |
2023-05-19 | 175.50 | 176.00 | 170.00 | 170.00 | 65,323 |
2023-05-18 | 176.50 | 176.50 | 176.00 | 176.00 | 7,078 |
2023-05-17 | 178.00 | 178.00 | 173.00 | 173.00 | 11,534 |
2023-05-16 | 179.50 | 179.50 | 175.00 | 175.00 | 1,667 |
2023-05-15 | 176.00 | 184.50 | 176.00 | 180.00 | 25,422 |
2023-05-12 | 178.00 | 178.00 | 178.00 | 178.00 | 12,685 |
2023-05-11 | 176.00 | 176.00 | 176.00 | 176.00 | 18,286 |
2023-05-10 | 180.00 | 180.00 | 175.00 | 175.50 | 48,866 |
2023-05-09 | 181.00 | 181.00 | 178.00 | 178.00 | 40,884 |
2023-05-08 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
2023-05-05 | 184.50 | 184.50 | 182.00 | 182.00 | 40,655 |
2023-05-04 | 183.50 | 186.00 | 183.00 | 183.00 | 25,744 |
2023-05-03 | 187.00 | 187.00 | 183.00 | 184.00 | 27,199 |
2023-05-02 | 192.00 | 192.00 | 185.00 | 186.50 | 230,787 |
2023-05-01 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
2023-04-28 | 195.00 | 195.00 | 195.00 | 195.00 | 623 |
2023-04-27 | 186.00 | 186.00 | 185.50 | 185.50 | 126,879 |
2023-04-26 | 183.00 | 185.00 | 183.00 | 185.00 | 116,466 |
2023-04-25 | 193.50 | 193.50 | 186.00 | 186.00 | 7,627 |
2023-04-24 | 185.50 | 185.50 | 185.00 | 185.00 | 29,580 |
2023-04-21 | 184.50 | 184.50 | 184.50 | 184.50 | 28,023 |
2023-04-20 | 185.50 | 185.50 | 185.00 | 185.00 | 35,042 |
2023-04-19 | 188.00 | 188.00 | 186.50 | 186.50 | 10,617 |
2023-04-18 | 190.00 | 190.00 | 190.00 | 190.00 | 110,975 |
2023-04-17 | 193.50 | 193.50 | 185.00 | 186.50 | 81,167 |
2023-04-14 | 188.50 | 190.00 | 188.50 | 190.00 | 359,478 |
2023-04-13 | 190.00 | 190.00 | 182.00 | 186.00 | 55,423 |
2023-04-12 | 182.50 | 182.50 | 177.00 | 177.00 | 14,042 |
2023-04-11 | 181.00 | 184.50 | 181.00 | 184.50 | 15,163 |
2023-04-10 | 184.75 | 184.75 | 184.75 | 184.75 | 0 |
2023-04-07 | 184.75 | 184.75 | 184.75 | 184.75 | 0 |
2023-04-06 | 188.50 | 188.50 | 184.75 | 184.75 | 12,162 |
2023-04-05 | 189.50 | 189.50 | 188.50 | 188.50 | 23,584 |
2023-04-04 | 180.50 | 190.00 | 180.00 | 190.00 | 16,348 |
2023-04-03 | 186.00 | 187.50 | 186.00 | 187.50 | 34,296 |
2023-03-31 | 177.00 | 188.00 | 177.00 | 186.00 | 15,153 |
2023-03-30 | 185.50 | 185.50 | 183.00 | 183.00 | 5,309 |
2023-03-29 | 186.00 | 186.00 | 185.50 | 185.50 | 4,483 |
2023-03-28 | 182.50 | 186.00 | 182.50 | 186.00 | 5,399 |
2023-03-27 | 183.00 | 183.00 | 182.50 | 182.50 | 25,247 |
2023-03-24 | 184.50 | 184.50 | 182.50 | 182.50 | 10,908 |
2023-03-23 | 187.00 | 187.00 | 183.50 | 183.50 | 23,074 |
2023-03-22 | 189.50 | 189.50 | 189.50 | 187.00 | 24,958 |
2023-03-21 | 189.50 | 189.50 | 179.50 | 179.50 | 3,081 |
2023-03-20 | 185.50 | 189.50 | 185.00 | 185.00 | 4,614 |
2023-03-17 | 188.50 | 188.50 | 186.00 | 186.00 | 182,183 |
2023-03-16 | 194.50 | 195.00 | 192.00 | 192.00 | 8,952 |
2023-03-15 | 192.00 | 193.00 | 190.00 | 190.00 | 54,000 |
2023-03-14 | 194.50 | 201.00 | 190.50 | 190.50 | 44,945 |
2023-03-13 | 191.50 | 195.00 | 188.00 | 195.00 | 134,511 |
2023-03-10 | 197.00 | 197.00 | 190.00 | 191.00 | 89,215 |
2023-03-09 | 186.50 | 198.50 | 185.00 | 195.00 | 111,793 |
2023-03-08 | 195.00 | 195.00 | 195.00 | 190.50 | 110,824 |
2023-03-07 | 190.00 | 190.00 | 190.00 | 193.75 | 46,708 |
2023-03-06 | 207.00 | 207.00 | 191.50 | 195.00 | 96,958 |
2023-03-03 | 200.00 | 207.00 | 200.00 | 207.00 | 9,515 |
2023-03-02 | 200.00 | 205.00 | 200.00 | 205.00 | 303,602 |
2023-03-01 | 208.00 | 208.00 | 198.50 | 200.00 | 25,358 |
2023-02-28 | 205.00 | 207.00 | 200.00 | 200.00 | 31,022 |
2023-02-27 | 200.00 | 206.00 | 200.00 | 205.00 | 70,552 |
2023-02-24 | 202.00 | 210.00 | 202.00 | 210.00 | 103,118 |
2023-02-23 | 210.00 | 210.00 | 210.00 | 210.00 | 830 |
2023-02-22 | 205.00 | 208.00 | 205.00 | 208.00 | 6,998 |
2023-02-21 | 205.00 | 205.00 | 205.00 | 205.00 | 3,655 |
2023-02-20 | 203.00 | 211.00 | 203.00 | 211.00 | 49,447 |
2023-02-17 | 203.00 | 208.00 | 201.00 | 204.50 | 47,178 |
2023-02-16 | 206.00 | 206.00 | 206.00 | 205.00 | 17,645 |
2023-02-15 | 209.00 | 214.00 | 207.00 | 214.00 | 3,604 |
2023-02-14 | 215.00 | 219.00 | 200.00 | 206.00 | 36,728 |
2023-02-13 | 211.00 | 211.00 | 206.00 | 210.50 | 34,467 |
2023-02-10 | 222.00 | 222.00 | 211.00 | 214.00 | 88,692 |
2023-02-09 | 215.00 | 219.00 | 215.00 | 218.00 | 12,591 |
2023-02-08 | 224.00 | 225.00 | 217.00 | 220.00 | 10,130 |
2023-02-07 | 223.00 | 223.00 | 223.00 | 223.00 | 1,597 |
2023-02-06 | 224.00 | 224.00 | 218.00 | 220.00 | 6,782 |
2023-02-03 | 220.00 | 220.00 | 220.00 | 220.00 | 24,515 |
2023-02-02 | 215.00 | 221.00 | 215.00 | 223.00 | 40,137 |
2023-02-01 | 209.00 | 210.00 | 206.00 | 210.00 | 24,358 |
2023-01-31 | 210.00 | 210.00 | 205.00 | 205.00 | 37,607 |
2023-01-30 | 219.00 | 219.00 | 210.00 | 215.00 | 16,731 |
2023-01-27 | 215.00 | 215.00 | 215.00 | 215.00 | 4,579 |
2023-01-26 | 207.00 | 213.00 | 207.00 | 213.00 | 109,384 |
2023-01-25 | 207.00 | 212.00 | 207.00 | 212.00 | 27,925 |
2023-01-24 | 218.00 | 218.00 | 218.00 | 211.50 | 18,935 |
2023-01-23 | 220.00 | 220.00 | 220.00 | 220.00 | 7,841 |
2023-01-20 | 210.00 | 220.00 | 209.00 | 213.00 | 176,087 |
2023-01-19 | 207.00 | 207.00 | 205.00 | 209.50 | 11,985 |
2023-01-18 | 207.00 | 211.00 | 207.00 | 211.00 | 13,261 |
2023-01-17 | 208.00 | 214.00 | 208.00 | 210.00 | 85,495 |
2023-01-16 | 210.00 | 214.00 | 207.00 | 207.00 | 62,518 |
2023-01-13 | 209.00 | 209.00 | 203.00 | 206.00 | 10,306 |
2023-01-12 | 199.50 | 210.00 | 199.00 | 207.00 | 41,993 |
2023-01-11 | 189.00 | 198.50 | 189.00 | 196.50 | 30,062 |
2023-01-10 | 189.50 | 189.50 | 189.50 | 189.50 | 94,137 |
2023-01-09 | 187.50 | 188.00 | 185.50 | 188.00 | 28,657 |
2023-01-06 | 184.50 | 190.00 | 184.50 | 190.00 | 86,138 |
2023-01-05 | 180.00 | 182.00 | 180.00 | 182.25 | 250,063 |
2023-01-04 | 179.00 | 182.00 | 178.50 | 182.00 | 30,541 |
2023-01-03 | 175.00 | 182.00 | 175.00 | 177.00 | 112,415 |
2023-01-02 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
2022-12-30 | 180.00 | 180.00 | 180.00 | 180.00 | 4,833 |
2022-12-29 | 182.00 | 182.00 | 180.00 | 180.00 | 3,633 |
2022-12-28 | 177.00 | 182.00 | 177.00 | 182.00 | 62,196 |
2022-12-27 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
2022-12-26 | 181.75 | 181.75 | 181.75 | 181.75 | 0 |
2022-12-23 | 177.00 | 177.00 | 177.00 | 181.75 | 2,967 |
2022-12-22 | 180.50 | 185.00 | 178.00 | 178.00 | 60,721 |
2022-12-21 | 184.00 | 185.00 | 184.00 | 185.00 | 7,200 |
2022-12-20 | 178.00 | 185.00 | 178.00 | 185.00 | 10,539 |
2022-12-19 | 178.50 | 181.00 | 178.50 | 181.00 | 17,689 |
2022-12-16 | 178.00 | 178.00 | 178.00 | 178.00 | 10,583 |
2022-12-15 | 176.00 | 180.00 | 174.00 | 174.00 | 22,212 |
2022-12-14 | 176.00 | 176.00 | 176.00 | 176.00 | 1,554 |
2022-12-13 | 181.00 | 182.50 | 176.00 | 176.00 | 86,167 |
2022-12-12 | 185.00 | 185.00 | 180.00 | 180.00 | 19,502 |
2022-12-09 | 190.50 | 190.50 | 185.00 | 185.00 | 2,689 |
2022-12-08 | 188.00 | 190.50 | 188.00 | 190.50 | 46,237 |
2022-12-07 | 188.00 | 189.00 | 188.00 | 188.00 | 24,338 |
2022-12-06 | 188.00 | 190.00 | 186.50 | 189.00 | 236,876 |
2022-12-05 | 188.50 | 188.50 | 188.50 | 188.50 | 8,135 |
2022-12-02 | 186.50 | 186.50 | 186.50 | 186.50 | 10,365 |
2022-12-01 | 188.00 | 188.00 | 185.00 | 185.00 | 26,098 |
2022-11-30 | 187.50 | 188.00 | 187.00 | 187.50 | 22,886 |
2022-11-29 | 187.50 | 187.50 | 185.00 | 185.00 | 153,580 |
2022-11-28 | 189.00 | 189.50 | 186.00 | 186.00 | 56,290 |
2022-11-25 | 190.00 | 190.00 | 188.25 | 188.25 | 6,045 |
2022-11-24 | 190.00 | 190.00 | 190.00 | 190.00 | 14,610 |
2022-11-23 | 189.00 | 190.00 | 189.00 | 190.00 | 106,514 |
2022-11-22 | 195.00 | 195.00 | 195.00 | 195.00 | 4,780 |
2022-11-21 | 189.00 | 195.75 | 189.00 | 195.75 | 25,501 |
2022-11-18 | 196.00 | 196.00 | 188.00 | 189.00 | 110,376 |
2022-11-17 | 199.50 | 199.50 | 196.00 | 196.00 | 2,939 |
2022-11-16 | 197.50 | 197.50 | 193.00 | 197.00 | 115,054 |
2022-11-15 | 187.00 | 200.00 | 185.00 | 196.50 | 435,834 |
2022-11-14 | 183.50 | 188.00 | 180.00 | 185.50 | 827,344 |
2022-11-11 | 175.50 | 180.00 | 175.50 | 178.00 | 96,187 |
2022-11-10 | 183.50 | 183.50 | 176.50 | 179.00 | 59,117 |
2022-11-09 | 179.50 | 180.00 | 175.50 | 179.00 | 131,330 |
2022-11-08 | 179.50 | 180.00 | 175.00 | 175.00 | 103,465 |
2022-11-07 | 179.50 | 180.00 | 177.50 | 178.25 | 25,208 |
2022-11-04 | 175.00 | 179.50 | 175.00 | 175.50 | 29,504 |
2022-11-03 | 177.50 | 180.00 | 177.00 | 177.00 | 33,481 |
2022-11-02 | 184.00 | 184.00 | 171.50 | 171.50 | 113,570 |
2022-11-01 | 180.00 | 181.00 | 175.50 | 180.00 | 46,611 |
2022-10-31 | 180.00 | 180.00 | 180.00 | 180.00 | 12,020 |
2022-10-28 | 181.50 | 182.50 | 176.00 | 182.00 | 19,351 |
2022-10-27 | 181.00 | 183.00 | 180.00 | 181.50 | 49,141 |
2022-10-26 | 176.00 | 183.00 | 175.50 | 182.00 | 121,783 |
2022-10-25 | 180.00 | 182.50 | 175.50 | 176.50 | 72,291 |
2022-10-24 | 173.00 | 180.00 | 173.00 | 180.00 | 110,836 |
2022-10-21 | 170.00 | 176.50 | 167.00 | 176.50 | 15,893 |
2022-10-20 | 178.00 | 178.00 | 170.00 | 170.00 | 1,064,980 |
2022-10-19 | 181.50 | 181.50 | 178.00 | 178.00 | 362,035 |
2022-10-18 | 178.00 | 178.00 | 178.00 | 178.00 | 5,223 |
2022-10-17 | 176.00 | 184.50 | 176.00 | 184.00 | 64,717 |
2022-10-14 | 176.50 | 179.00 | 176.00 | 176.00 | 174,793 |
2022-10-13 | 175.50 | 178.50 | 175.50 | 178.50 | 16,772 |
2022-10-12 | 178.00 | 182.00 | 178.00 | 178.00 | 8,056 |
2022-10-11 | 186.00 | 186.00 | 178.00 | 178.00 | 42,790 |
2022-10-10 | 190.00 | 190.00 | 190.00 | 190.00 | 8,384 |
2022-10-07 | 190.00 | 190.00 | 190.00 | 190.00 | 17,025 |
2022-10-06 | 180.00 | 184.00 | 180.00 | 184.00 | 1,185 |
2022-10-05 | 188.50 | 188.50 | 179.00 | 180.00 | 51,609 |
2022-10-04 | 189.00 | 189.00 | 188.50 | 189.00 | 89,494 |
2022-10-03 | 171.00 | 185.00 | 171.00 | 185.00 | 101,036 |
2022-09-30 | 170.00 | 178.50 | 165.00 | 165.00 | 211,307 |
2022-09-29 | 181.00 | 182.00 | 165.00 | 165.00 | 64,520 |
2022-09-28 | 183.00 | 186.00 | 180.00 | 180.00 | 43,415 |
2022-09-27 | 198.00 | 198.00 | 193.00 | 193.00 | 15,023 |
2022-09-26 | 199.00 | 201.00 | 198.00 | 199.50 | 15,983 |
2022-09-23 | 202.00 | 209.00 | 202.00 | 209.00 | 11,772 |
2022-09-22 | 210.00 | 210.00 | 205.00 | 205.00 | 4,606 |
2022-09-21 | 212.00 | 212.00 | 212.00 | 212.00 | 3,453 |
2022-09-20 | 216.00 | 220.00 | 210.00 | 214.00 | 9,953 |
2022-09-19 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
2022-09-16 | 235.00 | 235.00 | 215.00 | 215.00 | 257,585 |
2022-09-15 | 224.00 | 234.00 | 214.00 | 232.00 | 17,764 |
2022-09-14 | 217.00 | 220.00 | 215.00 | 215.00 | 46,551 |
2022-09-13 | 221.00 | 222.00 | 216.00 | 217.00 | 11,308 |
2022-09-12 | 221.00 | 222.00 | 216.00 | 216.00 | 44,837 |
2022-09-09 | 215.00 | 222.00 | 214.00 | 215.00 | 24,228 |
2022-09-08 | 206.00 | 211.00 | 203.00 | 209.00 | 6,919 |
2022-09-07 | 207.00 | 212.00 | 206.00 | 212.00 | 8,701 |
2022-09-06 | 205.00 | 216.00 | 205.00 | 216.00 | 9,769 |
2022-09-05 | 208.00 | 208.00 | 206.00 | 206.00 | 2,187 |
2022-09-02 | 210.00 | 212.00 | 206.00 | 212.00 | 9,511 |
2022-09-01 | 205.00 | 211.00 | 205.00 | 210.00 | 15,406 |
2022-08-31 | 211.00 | 212.00 | 211.00 | 212.00 | 3,014 |
2022-08-30 | 206.00 | 206.00 | 200.00 | 205.00 | 27,016 |
2022-08-29 | 204.00 | 204.00 | 204.00 | 204.00 | 0 |
2022-08-26 | 205.00 | 208.00 | 204.00 | 204.00 | 16,019 |
2022-08-25 | 209.00 | 211.00 | 207.00 | 210.00 | 12,996 |
2022-08-24 | 210.00 | 212.00 | 208.00 | 208.00 | 69,697 |
2022-08-23 | 211.00 | 214.00 | 207.00 | 207.00 | 13,183 |
2022-08-22 | 215.00 | 215.00 | 209.00 | 209.00 | 9,405 |
2022-08-19 | 218.00 | 218.00 | 212.00 | 215.50 | 10,135 |
2022-08-18 | 223.00 | 223.00 | 219.00 | 220.00 | 6,372 |
2022-08-17 | 224.00 | 224.00 | 215.00 | 217.50 | 13,940 |
2022-08-16 | 218.00 | 225.00 | 218.00 | 225.00 | 10,647 |
2022-08-15 | 219.00 | 219.00 | 219.00 | 222.00 | 21,538 |
2022-08-12 | 213.00 | 213.00 | 213.00 | 217.00 | 1,260 |
2022-08-11 | 214.00 | 223.00 | 214.00 | 215.00 | 55,914 |
2022-08-10 | 211.00 | 211.00 | 209.00 | 209.00 | 65,048 |
2022-08-09 | 218.00 | 220.00 | 218.00 | 215.00 | 15,889 |
2022-08-08 | 212.00 | 215.00 | 211.00 | 215.00 | 11,522 |
2022-08-05 | 216.00 | 216.00 | 215.00 | 221.00 | 3,563 |
2022-08-04 | 217.00 | 219.00 | 212.00 | 216.00 | 21,406 |
2022-08-03 | 222.00 | 222.00 | 217.00 | 220.00 | 16,462 |
2022-08-02 | 217.00 | 222.00 | 217.00 | 222.00 | 23,235 |
2022-08-01 | 217.00 | 226.00 | 217.00 | 221.00 | 40,837 |
2022-07-29 | 224.00 | 225.00 | 222.00 | 223.00 | 44,344 |
2022-07-28 | 219.00 | 227.00 | 219.00 | 227.00 | 51,064 |
2022-07-27 | 221.00 | 227.00 | 221.00 | 227.00 | 202,932 |
2022-07-26 | 220.00 | 221.00 | 218.00 | 218.00 | 41,831 |
2022-07-25 | 220.00 | 220.00 | 220.00 | 221.50 | 13,062 |
2022-07-22 | 219.00 | 225.00 | 219.00 | 225.00 | 32,327 |
2022-07-21 | 223.00 | 224.00 | 218.00 | 220.00 | 4,218 |
2022-07-20 | 225.00 | 225.00 | 223.00 | 225.00 | 32,914 |
2022-07-19 | 221.00 | 225.00 | 220.00 | 222.00 | 65,857 |
2022-07-18 | 218.00 | 218.00 | 218.00 | 218.00 | 174,674 |
2022-07-15 | 217.00 | 218.00 | 212.00 | 218.00 | 50,242 |
2022-07-14 | 220.00 | 221.00 | 216.00 | 217.00 | 28,313 |
2022-07-13 | 228.00 | 229.00 | 220.00 | 220.00 | 8,014 |
2022-07-12 | 225.00 | 225.00 | 225.00 | 225.00 | 5,413 |
2022-07-11 | 228.00 | 228.00 | 225.00 | 227.50 | 4,067 |
2022-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 3,601 |
2022-07-07 | 232.00 | 232.00 | 225.00 | 225.00 | 23,926 |
2022-07-06 | 228.00 | 230.00 | 227.00 | 230.00 | 9,578 |
2022-07-05 | 226.00 | 230.00 | 225.00 | 229.00 | 15,078 |
2022-07-04 | 231.00 | 240.00 | 230.00 | 240.00 | 7,288 |
2022-07-01 | 230.00 | 230.00 | 225.00 | 230.00 | 37,269 |
2022-06-30 | 239.00 | 240.00 | 232.00 | 232.00 | 103,887 |
2022-06-29 | 233.00 | 245.00 | 233.00 | 245.00 | 32,414 |
2022-06-28 | 240.00 | 240.00 | 233.00 | 233.00 | 8,028 |
2022-06-27 | 234.00 | 236.00 | 233.00 | 236.00 | 18,640 |
2022-06-24 | 234.00 | 237.00 | 233.00 | 233.00 | 61,829 |
2022-06-23 | 238.00 | 239.00 | 233.00 | 233.00 | 46,901 |
2022-06-22 | 238.00 | 243.00 | 236.00 | 243.00 | 20,898 |
2022-06-21 | 243.00 | 243.00 | 237.00 | 237.00 | 60,595 |
2022-06-20 | 242.00 | 242.00 | 235.00 | 235.00 | 36,834 |
2022-06-17 | 242.00 | 245.00 | 240.00 | 240.00 | 22,946 |
2022-06-16 | 240.00 | 240.00 | 235.00 | 235.00 | 44,013 |
2022-06-15 | 240.00 | 245.00 | 233.00 | 233.00 | 22,478 |
2022-06-14 | 235.00 | 235.00 | 235.00 | 235.00 | 55,924 |
2022-06-13 | 239.00 | 240.00 | 235.00 | 240.00 | 269,371 |
2022-06-10 | 241.00 | 245.00 | 236.00 | 240.00 | 76,216 |
2022-06-09 | 236.00 | 256.00 | 236.00 | 249.00 | 341,986 |
2022-06-08 | 242.00 | 242.00 | 242.00 | 240.00 | 11,517 |
2022-06-07 | 244.00 | 245.00 | 239.00 | 245.00 | 25,888 |
2022-06-06 | 238.00 | 247.00 | 238.00 | 245.00 | 58,183 |
2022-06-03 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
2022-06-02 | 238.00 | 238.00 | 238.00 | 238.00 | 0 |
2022-06-01 | 240.00 | 240.00 | 238.00 | 238.00 | 14,907 |
2022-05-31 | 238.00 | 238.00 | 236.00 | 237.00 | 26,699 |
2022-05-30 | 241.00 | 242.00 | 237.00 | 237.00 | 4,439 |
2022-05-27 | 243.00 | 243.00 | 236.00 | 239.00 | 40,991 |
2022-05-26 | 235.00 | 238.00 | 235.00 | 237.00 | 51,076 |
2022-05-25 | 235.00 | 235.00 | 231.00 | 235.00 | 4,346 |
2022-05-24 | 244.00 | 244.00 | 234.00 | 234.00 | 89,263 |
2022-05-23 | 244.00 | 245.00 | 240.00 | 240.00 | 13,635 |
2022-05-20 | 250.00 | 250.00 | 240.00 | 240.00 | 78,619 |
2022-05-19 | 239.00 | 255.00 | 239.00 | 255.00 | 7,399 |
2022-05-18 | 243.00 | 250.00 | 243.00 | 250.00 | 32,910 |
2022-05-17 | 242.00 | 250.00 | 241.00 | 242.00 | 37,469 |
2022-05-16 | 236.00 | 244.00 | 236.00 | 244.00 | 32,976 |
2022-05-13 | 232.00 | 240.00 | 232.00 | 240.00 | 292,428 |
2022-05-12 | 231.00 | 231.00 | 220.00 | 220.00 | 211,869 |
2022-05-11 | 225.00 | 230.00 | 224.00 | 230.00 | 33,218 |
2022-05-10 | 219.00 | 222.00 | 219.00 | 222.00 | 81,892 |
2022-05-09 | 223.00 | 224.00 | 212.00 | 218.00 | 58,141 |
2022-05-06 | 227.00 | 229.00 | 225.00 | 226.00 | 26,156 |
2022-05-05 | 229.00 | 235.00 | 227.00 | 228.00 | 36,081 |
2022-05-04 | 230.00 | 235.00 | 226.00 | 226.00 | 65,504 |
2022-05-03 | 238.00 | 238.00 | 230.00 | 232.00 | 75,256 |
2022-05-02 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
2022-04-29 | 248.00 | 248.00 | 240.00 | 240.00 | 65,776 |
2022-04-28 | 245.00 | 250.00 | 243.00 | 243.00 | 12,221 |
2022-04-27 | 246.00 | 248.00 | 245.00 | 248.00 | 6,909 |
2022-04-26 | 245.00 | 255.00 | 245.00 | 245.00 | 53,662 |
2022-04-25 | 255.00 | 255.00 | 248.00 | 248.00 | 75,863 |
2022-04-22 | 259.00 | 263.00 | 253.00 | 263.00 | 15,859 |
2022-04-21 | 260.00 | 260.00 | 250.00 | 250.00 | 13,027 |
2022-04-20 | 258.00 | 261.00 | 258.00 | 260.00 | 106,955 |
2022-04-19 | 260.00 | 261.00 | 258.00 | 261.00 | 10,708 |
2022-04-18 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
2022-04-15 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
2022-04-14 | 255.00 | 265.00 | 255.00 | 260.00 | 145,908 |
2022-04-13 | 242.00 | 243.00 | 239.00 | 240.00 | 104,061 |
2022-04-12 | 240.00 | 242.00 | 239.00 | 241.00 | 122,392 |
2022-04-11 | 247.00 | 252.00 | 238.00 | 250.00 | 44,549 |
2022-04-08 | 242.00 | 248.00 | 240.00 | 242.00 | 105,252 |
2022-04-07 | 261.00 | 261.00 | 242.00 | 245.00 | 135,498 |
2022-04-06 | 257.00 | 257.00 | 250.00 | 254.00 | 8,078 |
2022-04-05 | 252.00 | 257.00 | 250.00 | 257.00 | 23,178 |
2022-04-04 | 257.00 | 257.00 | 254.00 | 254.00 | 60,021 |
2022-04-01 | 258.00 | 261.00 | 252.00 | 255.00 | 19,033 |
2022-03-31 | 265.00 | 265.00 | 258.00 | 258.00 | 42,732 |
2022-03-30 | 269.00 | 269.00 | 266.00 | 266.00 | 15,030 |
2022-03-29 | 268.00 | 270.00 | 268.00 | 270.00 | 4,735 |
2022-03-28 | 269.00 | 270.00 | 265.00 | 268.00 | 19,893 |
2022-03-25 | 265.00 | 268.00 | 264.00 | 268.00 | 12,675 |
2022-03-24 | 267.00 | 269.00 | 265.00 | 267.00 | 11,818 |
2022-03-23 | 262.00 | 265.00 | 260.00 | 260.00 | 8,034 |
2022-03-22 | 265.00 | 265.00 | 265.00 | 265.00 | 11,671 |
2022-03-21 | 261.00 | 261.00 | 261.00 | 261.00 | 10,203 |
2022-03-18 | 257.00 | 261.00 | 256.00 | 261.00 | 21,212 |
2022-03-17 | 256.00 | 260.00 | 254.00 | 260.00 | 23,396 |
2022-03-16 | 256.00 | 256.00 | 252.00 | 252.00 | 23,094 |
2022-03-15 | 260.00 | 260.00 | 250.00 | 250.00 | 69,032 |
2022-03-14 | 257.00 | 267.00 | 256.00 | 265.00 | 140,986 |
2022-03-11 | 255.00 | 255.00 | 253.00 | 253.00 | 53,812 |
2022-03-10 | 256.00 | 257.00 | 255.00 | 257.00 | 18,946 |
2022-03-09 | 255.00 | 255.00 | 254.00 | 255.00 | 17,801 |
2022-03-08 | 251.00 | 251.00 | 242.00 | 242.00 | 28,421 |
2022-03-07 | 243.00 | 247.00 | 240.00 | 247.00 | 41,695 |
2022-03-04 | 261.00 | 261.00 | 246.00 | 250.00 | 124,959 |
2022-03-03 | 269.00 | 271.00 | 260.00 | 260.00 | 55,992 |
2022-03-02 | 271.00 | 277.00 | 270.00 | 272.00 | 17,412 |
2022-03-01 | 275.00 | 277.00 | 275.00 | 277.00 | 16,540 |
2022-02-28 | 285.00 | 285.00 | 266.00 | 269.00 | 23,709 |
2022-02-25 | 283.00 | 284.00 | 275.00 | 278.00 | 21,697 |
2022-02-24 | 274.00 | 284.00 | 251.00 | 283.00 | 297,113 |
2022-02-23 | 282.00 | 282.00 | 275.00 | 276.00 | 18,408 |
2022-02-22 | 285.00 | 285.00 | 285.00 | 284.00 | 43,120 |
2022-02-21 | 286.00 | 290.00 | 286.00 | 289.00 | 7,864 |
2022-02-18 | 290.00 | 292.00 | 282.00 | 282.00 | 24,301 |
2022-02-17 | 291.00 | 292.00 | 291.00 | 292.00 | 113,499 |
2022-02-16 | 288.00 | 294.00 | 288.00 | 290.00 | 14,344 |
2022-02-15 | 292.00 | 292.00 | 286.00 | 286.00 | 11,973 |
2022-02-14 | 290.00 | 294.00 | 285.00 | 286.00 | 43,369 |
2022-02-11 | 291.00 | 295.00 | 291.00 | 291.00 | 6,801 |
2022-02-10 | 299.00 | 300.00 | 293.00 | 293.00 | 13,668 |
2022-02-09 | 296.00 | 298.00 | 295.00 | 297.00 | 144,997 |
2022-02-08 | 293.00 | 297.00 | 292.00 | 299.00 | 68,331 |
2022-02-07 | 298.00 | 299.00 | 295.00 | 299.00 | 187,950 |
2022-02-04 | 301.00 | 301.00 | 288.00 | 293.00 | 211,880 |
2022-02-03 | 302.00 | 308.00 | 300.00 | 300.00 | 13,491 |
2022-02-02 | 309.00 | 309.00 | 302.00 | 303.00 | 185,583 |
2022-02-01 | 300.00 | 300.00 | 300.00 | 300.00 | 51,258 |
2022-01-31 | 307.00 | 307.00 | 305.00 | 305.00 | 64,045 |
2022-01-28 | 309.00 | 309.00 | 301.00 | 304.00 | 43,567 |
2022-01-27 | 317.00 | 317.00 | 305.00 | 308.00 | 20,107 |
2022-01-26 | 318.00 | 319.00 | 312.00 | 312.00 | 344,903 |
2022-01-25 | 316.00 | 319.00 | 315.00 | 315.00 | 134,955 |
2022-01-24 | 312.00 | 317.00 | 312.00 | 315.00 | 217,256 |
2022-01-21 | 321.00 | 322.00 | 316.00 | 316.00 | 54,209 |
2022-01-20 | 323.00 | 327.00 | 320.00 | 327.00 | 10,108 |
2022-01-19 | 320.00 | 330.00 | 320.00 | 320.00 | 49,923 |
2022-01-18 | 335.00 | 335.00 | 321.00 | 321.00 | 27,171 |
2022-01-17 | 322.00 | 327.00 | 322.00 | 325.00 | 22,019 |
2022-01-14 | 323.00 | 330.00 | 321.00 | 322.00 | 65,986 |
2022-01-13 | 314.00 | 324.00 | 314.00 | 324.00 | 59,732 |
2022-01-12 | 318.00 | 318.00 | 314.00 | 316.00 | 23,959 |
2022-01-11 | 315.00 | 316.00 | 313.00 | 314.00 | 25,139 |
2022-01-10 | 325.00 | 326.00 | 319.00 | 320.00 | 716,595 |
2022-01-07 | 317.00 | 325.00 | 317.00 | 325.00 | 77,155 |
2022-01-06 | 316.00 | 324.00 | 315.00 | 322.00 | 46,492 |
2022-01-05 | 323.00 | 325.00 | 323.00 | 325.00 | 13,651 |
2022-01-04 | 321.00 | 325.00 | 321.00 | 321.00 | 40,070 |
2022-01-03 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
2021-12-31 | 320.00 | 320.00 | 310.00 | 313.00 | 14,919 |
2021-12-30 | 311.00 | 321.00 | 311.00 | 315.00 | 34,319 |
2021-12-29 | 314.00 | 318.00 | 310.00 | 310.00 | 36,846 |
2021-12-28 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
2021-12-27 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
2021-12-24 | 318.00 | 320.00 | 313.00 | 313.00 | 11,533 |
2021-12-23 | 319.00 | 320.00 | 318.00 | 318.00 | 7,021 |
2021-12-22 | 310.00 | 320.00 | 310.00 | 320.00 | 13,351 |
2021-12-21 | 318.00 | 319.00 | 314.00 | 314.00 | 34,647 |
2021-12-20 | 308.00 | 318.00 | 308.00 | 314.00 | 29,911 |
2021-12-17 | 303.00 | 311.00 | 298.00 | 311.00 | 313,241 |
2021-12-16 | 307.00 | 307.00 | 305.00 | 307.00 | 10,141 |
2021-12-15 | 300.00 | 308.00 | 300.00 | 305.00 | 640,789 |
2021-12-14 | 302.00 | 302.00 | 300.00 | 302.00 | 238,977 |
2021-12-13 | 302.00 | 307.00 | 300.00 | 303.00 | 71,603 |
2021-12-10 | 304.00 | 304.00 | 301.00 | 301.00 | 24,207 |
2021-12-09 | 304.00 | 305.00 | 300.00 | 305.00 | 19,231 |
2021-12-08 | 300.00 | 308.00 | 299.00 | 301.00 | 33,158 |
2021-12-07 | 306.00 | 308.00 | 301.00 | 301.00 | 36,051 |
2021-12-06 | 304.00 | 315.00 | 301.00 | 301.00 | 54,847 |
2021-12-03 | 321.00 | 321.00 | 303.00 | 303.00 | 17,769 |
2021-12-02 | 310.00 | 317.00 | 309.00 | 310.00 | 29,451 |
2021-12-01 | 300.00 | 325.00 | 295.00 | 308.00 | 83,559 |
2021-11-30 | 301.00 | 302.00 | 293.00 | 295.00 | 56,689 |
2021-11-29 | 293.00 | 303.00 | 292.00 | 303.00 | 41,493 |
2021-11-26 | 308.00 | 308.00 | 285.00 | 288.00 | 136,493 |
2021-11-25 | 313.00 | 316.00 | 307.00 | 307.00 | 22,724 |
2021-11-24 | 319.00 | 328.00 | 309.00 | 309.00 | 100,531 |
2021-11-23 | 314.00 | 319.00 | 312.00 | 319.00 | 50,184 |
2021-11-22 | 305.00 | 312.00 | 305.00 | 310.00 | 31,327 |
2021-11-19 | 318.00 | 318.00 | 306.00 | 306.00 | 50,377 |
2021-11-18 | 305.00 | 315.00 | 305.00 | 310.00 | 59,207 |
2021-11-17 | 311.00 | 311.00 | 311.00 | 311.00 | 7,705 |
2021-11-16 | 313.00 | 315.00 | 302.00 | 305.00 | 293,555 |
2021-11-15 | 320.00 | 320.00 | 314.00 | 320.00 | 25,047 |
2021-11-12 | 316.00 | 319.00 | 302.00 | 315.00 | 69,950 |
2021-11-11 | 340.00 | 349.00 | 316.00 | 318.00 | 545,963 |
2021-11-10 | 328.00 | 329.00 | 326.00 | 329.00 | 221,165 |
2021-11-09 | 325.00 | 326.00 | 314.00 | 320.00 | 134,523 |
2021-11-08 | 320.00 | 329.00 | 317.00 | 317.00 | 91,480 |
2021-11-05 | 322.00 | 331.00 | 322.00 | 323.00 | 23,605 |
2021-11-04 | 340.00 | 345.00 | 321.00 | 321.00 | 202,507 |
2021-11-03 | 336.00 | 338.00 | 323.00 | 323.00 | 52,810 |
2021-11-02 | 339.00 | 339.00 | 333.00 | 333.00 | 40,454 |
2021-11-01 | 334.00 | 335.00 | 321.00 | 331.00 | 49,059 |
2021-10-29 | 345.00 | 345.00 | 333.00 | 333.00 | 22,167 |
2021-10-28 | 328.00 | 340.00 | 328.00 | 340.00 | 51,272 |
2021-10-27 | 336.00 | 340.00 | 332.00 | 332.00 | 126,359 |
2021-10-26 | 340.00 | 340.00 | 328.00 | 334.00 | 444,748 |
2021-10-25 | 325.00 | 339.00 | 325.00 | 337.00 | 23,991 |
2021-10-22 | 319.00 | 329.00 | 319.00 | 326.00 | 118,264 |
2021-10-21 | 334.00 | 334.00 | 315.00 | 322.00 | 733,095 |
2021-10-20 | 330.00 | 332.00 | 328.00 | 332.00 | 66,974 |
2021-10-19 | 343.00 | 351.00 | 330.00 | 330.00 | 110,509 |
2021-10-18 | 334.00 | 341.00 | 334.00 | 341.00 | 134,352 |
2021-10-15 | 327.00 | 334.00 | 325.00 | 332.00 | 234,795 |
2021-10-14 | 310.00 | 327.00 | 305.00 | 327.00 | 344,247 |
2021-10-13 | 300.00 | 300.00 | 290.00 | 290.00 | 17,855 |
2021-10-12 | 296.00 | 302.00 | 295.00 | 296.00 | 21,298 |
2021-10-11 | 297.00 | 301.00 | 296.00 | 296.00 | 102,594 |
2021-10-08 | 302.00 | 304.00 | 295.00 | 299.00 | 33,339 |
2021-10-07 | 295.00 | 300.00 | 295.00 | 302.50 | 38,737 |
2021-10-06 | 290.00 | 290.00 | 288.00 | 292.50 | 40,722 |
2021-10-05 | 295.00 | 295.00 | 290.00 | 290.00 | 6,779 |
2021-10-04 | 295.00 | 295.00 | 290.00 | 290.00 | 429,760 |
2021-10-01 | 297.00 | 305.00 | 297.00 | 300.00 | 74,200 |
2021-09-30 | 299.00 | 300.00 | 296.00 | 300.00 | 19,168 |
2021-09-29 | 292.00 | 295.00 | 292.00 | 294.00 | 30,246 |
2021-09-28 | 290.00 | 300.00 | 290.00 | 292.00 | 375,420 |
2021-09-27 | 300.00 | 300.00 | 290.00 | 290.00 | 7,924 |
2021-09-24 | 296.00 | 298.00 | 294.00 | 298.00 | 33,391 |
2021-09-23 | 296.00 | 298.00 | 292.00 | 296.00 | 25,279 |
2021-09-22 | 306.00 | 306.00 | 306.00 | 300.50 | 17,373 |
2021-09-21 | 295.00 | 300.00 | 293.00 | 297.00 | 13,171 |
2021-09-20 | 295.00 | 300.00 | 290.00 | 290.00 | 80,370 |
2021-09-17 | 315.00 | 315.00 | 297.00 | 297.00 | 29,073 |
2021-09-16 | 315.00 | 315.00 | 304.00 | 307.00 | 85,182 |
2021-09-15 | 304.00 | 307.00 | 304.00 | 307.00 | 81,109 |
2021-09-14 | 305.00 | 305.00 | 305.00 | 305.00 | 16,202 |
2021-09-13 | 299.00 | 305.00 | 298.00 | 303.00 | 240,600 |
2021-09-10 | 305.00 | 305.00 | 302.00 | 302.00 | 11,254 |
2021-09-09 | 295.00 | 305.00 | 287.00 | 305.00 | 60,981 |
2021-09-08 | 295.00 | 305.00 | 295.00 | 302.00 | 35,491 |
2021-09-07 | 308.00 | 309.00 | 295.00 | 299.00 | 221,017 |
2021-09-06 | 296.00 | 300.00 | 295.00 | 300.00 | 21,579 |
2021-09-03 | 301.00 | 305.00 | 291.00 | 299.00 | 45,811 |
2021-09-02 | 308.00 | 317.00 | 308.00 | 316.00 | 16,660 |
2021-09-01 | 300.00 | 302.00 | 300.00 | 302.00 | 32,561 |
2021-08-31 | 296.00 | 298.00 | 294.00 | 298.00 | 39,607 |
2021-08-30 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
2021-08-27 | 296.00 | 296.00 | 290.00 | 295.00 | 58,974 |
2021-08-26 | 282.00 | 294.00 | 282.00 | 287.00 | 515,502 |
2021-08-25 | 284.00 | 290.00 | 280.00 | 289.00 | 34,194 |
2021-08-24 | 287.00 | 291.00 | 285.00 | 287.00 | 117,013 |
2021-08-23 | 285.00 | 290.00 | 285.00 | 290.00 | 90,454 |
2021-08-20 | 291.00 | 291.00 | 286.00 | 286.00 | 25,909 |
2021-08-19 | 288.00 | 290.00 | 281.00 | 281.00 | 69,531 |
2021-08-18 | 290.00 | 290.00 | 290.00 | 290.00 | 100,836 |
2021-08-17 | 283.00 | 283.00 | 283.00 | 283.00 | 2,826 |
2021-08-16 | 281.00 | 294.00 | 280.00 | 285.00 | 55,424 |
2021-08-13 | 295.00 | 295.00 | 283.00 | 283.00 | 112,417 |
2021-08-12 | 290.00 | 292.00 | 280.00 | 280.00 | 82,878 |
2021-08-11 | 290.00 | 290.00 | 286.00 | 286.00 | 36,188 |
2021-08-10 | 291.00 | 292.00 | 285.00 | 285.00 | 31,488 |
2021-08-09 | 304.00 | 304.00 | 280.00 | 280.00 | 27,348 |
2021-08-06 | 299.00 | 299.00 | 291.00 | 291.00 | 64,300 |
2021-08-05 | 296.00 | 300.00 | 294.00 | 296.00 | 31,495 |
2021-08-04 | 288.00 | 299.00 | 288.00 | 295.00 | 38,022 |
2021-08-03 | 302.00 | 302.00 | 290.00 | 292.00 | 118,692 |
2021-08-02 | 300.00 | 307.00 | 297.00 | 307.00 | 12,878 |
2021-07-30 | 299.00 | 302.00 | 288.00 | 296.00 | 63,806 |
2021-07-29 | 302.00 | 302.00 | 299.00 | 301.00 | 16,429 |
2021-07-28 | 304.00 | 304.00 | 301.00 | 301.00 | 20,046 |
2021-07-27 | 301.00 | 306.00 | 300.00 | 306.00 | 20,576 |
2021-07-26 | 312.00 | 312.00 | 312.00 | 312.00 | 6,058 |
2021-07-23 | 301.00 | 309.00 | 301.00 | 301.00 | 19,117 |
2021-07-22 | 306.00 | 307.50 | 306.00 | 307.50 | 5,949 |
2021-07-21 | 295.00 | 306.00 | 295.00 | 306.00 | 38,087 |
2021-07-20 | 301.00 | 301.00 | 288.00 | 288.00 | 104,962 |
2021-07-19 | 310.00 | 310.00 | 289.00 | 289.00 | 51,684 |
2021-07-16 | 310.00 | 310.00 | 310.00 | 310.00 | 47,580 |
2021-07-15 | 323.00 | 323.00 | 309.00 | 309.00 | 253,314 |
2021-07-14 | 308.00 | 319.00 | 308.00 | 318.00 | 31,956 |
2021-07-13 | 325.00 | 326.00 | 297.00 | 317.00 | 521,102 |
2021-07-12 | 330.00 | 330.00 | 325.00 | 325.00 | 18,197 |
2021-07-09 | 323.00 | 327.00 | 322.00 | 325.00 | 21,323 |
2021-07-08 | 331.00 | 332.00 | 322.00 | 322.00 | 29,871 |
2021-07-07 | 339.00 | 344.00 | 330.00 | 330.00 | 22,302 |
2021-07-06 | 334.00 | 343.00 | 330.00 | 330.00 | 321,957 |
2021-07-05 | 328.00 | 334.00 | 320.00 | 328.50 | 60,852 |
2021-07-02 | 329.00 | 330.00 | 321.00 | 327.00 | 92,976 |
2021-07-01 | 321.00 | 328.00 | 320.00 | 327.00 | 41,334 |
2021-06-30 | 318.00 | 329.00 | 318.00 | 329.00 | 48,308 |
2021-06-29 | 318.00 | 320.00 | 318.00 | 318.00 | 318,696 |
2021-06-28 | 309.00 | 317.00 | 309.00 | 317.00 | 37,579 |
2021-06-25 | 310.00 | 310.00 | 306.00 | 307.00 | 223,987 |
2021-06-24 | 306.00 | 310.00 | 303.00 | 310.00 | 65,962 |
2021-06-23 | 310.00 | 319.00 | 306.00 | 306.00 | 27,977 |
2021-06-22 | 303.00 | 310.00 | 303.00 | 310.00 | 48,284 |
2021-06-21 | 311.00 | 314.00 | 300.00 | 300.00 | 112,711 |
2021-06-18 | 319.00 | 324.00 | 310.00 | 315.00 | 183,316 |
2021-06-17 | 324.00 | 336.00 | 316.00 | 316.00 | 404,936 |
2021-06-16 | 337.00 | 343.00 | 325.00 | 328.00 | 169,533 |
2021-06-15 | 334.00 | 339.00 | 334.00 | 336.00 | 133,482 |
2021-06-14 | 333.00 | 333.00 | 328.00 | 330.00 | 47,404 |
2021-06-11 | 325.00 | 330.00 | 322.00 | 328.00 | 73,685 |
2021-06-10 | 322.00 | 325.00 | 310.00 | 322.00 | 125,709 |
2021-06-09 | 305.00 | 319.00 | 304.00 | 319.00 | 42,582 |
2021-06-08 | 300.00 | 300.00 | 300.00 | 306.00 | 867 |
2021-06-07 | 301.00 | 307.00 | 300.00 | 307.00 | 29,705 |
2021-06-04 | 296.00 | 306.00 | 296.00 | 298.00 | 34,015 |
2021-06-03 | 310.00 | 310.00 | 310.00 | 302.50 | 16,011 |
2021-06-02 | 295.00 | 309.00 | 294.00 | 309.00 | 29,513 |
2021-06-01 | 305.00 | 305.00 | 288.00 | 297.00 | 34,088 |
2021-05-28 | 290.00 | 305.00 | 290.00 | 305.00 | 10,339 |
2021-05-27 | 288.00 | 297.00 | 288.00 | 297.00 | 584,094 |
2021-05-26 | 293.00 | 293.00 | 285.00 | 285.00 | 2,756 |
2021-05-25 | 290.00 | 297.00 | 285.00 | 297.00 | 54,144 |
2021-05-24 | 292.00 | 294.00 | 292.00 | 294.00 | 9,329 |
2021-05-21 | 280.00 | 290.00 | 280.00 | 290.00 | 55,470 |
2021-05-20 | 287.00 | 288.00 | 280.00 | 280.00 | 34,513 |
2021-05-19 | 281.00 | 285.00 | 280.00 | 285.00 | 59,823 |
2021-05-18 | 283.00 | 283.00 | 280.00 | 280.00 | 56,896 |
2021-05-17 | 281.00 | 281.00 | 280.00 | 283.00 | 3,105 |
2021-05-14 | 283.00 | 286.00 | 283.00 | 283.50 | 2,203 |
2021-05-13 | 276.00 | 287.00 | 276.00 | 284.00 | 9,918 |
2021-05-12 | 281.00 | 287.00 | 266.00 | 280.00 | 118,428 |
2021-05-11 | 283.00 | 285.00 | 280.00 | 280.00 | 92,988 |
2021-05-10 | 297.00 | 297.00 | 287.00 | 290.00 | 37,141 |
2021-05-07 | 285.00 | 296.00 | 281.00 | 296.00 | 8,256 |
2021-05-06 | 289.00 | 298.00 | 289.00 | 294.50 | 17,584 |
2021-05-05 | 287.00 | 289.00 | 287.00 | 289.00 | 119,749 |
2021-05-04 | 288.00 | 294.00 | 281.00 | 290.00 | 46,084 |
2021-04-30 | 295.00 | 295.00 | 286.00 | 294.00 | 15,182 |
2021-04-29 | 295.00 | 295.00 | 290.00 | 294.00 | 31,103 |
2021-04-28 | 292.00 | 295.00 | 286.00 | 295.00 | 17,095 |
2021-04-27 | 307.00 | 307.00 | 286.00 | 290.50 | 137,746 |
2021-04-26 | 297.00 | 299.00 | 297.00 | 298.00 | 62,666 |
2021-04-23 | 301.00 | 303.00 | 301.00 | 302.00 | 157,251 |
2021-04-22 | 308.00 | 308.00 | 307.00 | 308.00 | 19,589 |
2021-04-21 | 305.00 | 309.00 | 304.00 | 307.00 | 95,574 |
2021-04-20 | 305.00 | 316.00 | 300.00 | 305.00 | 85,238 |
2021-04-19 | 295.00 | 299.00 | 293.00 | 299.00 | 34,412 |
2021-04-16 | 300.00 | 300.00 | 295.00 | 299.00 | 37,599 |
2021-04-15 | 285.00 | 308.00 | 285.00 | 300.00 | 348,953 |
2021-04-14 | 276.00 | 289.00 | 276.00 | 288.00 | 119,103 |
2021-04-13 | 275.00 | 283.00 | 275.00 | 283.00 | 40,529 |
2021-04-12 | 273.00 | 276.00 | 273.00 | 275.00 | 69,077 |
2021-04-09 | 274.00 | 275.00 | 269.00 | 275.00 | 24,825 |
2021-04-08 | 271.00 | 275.00 | 271.00 | 272.00 | 27,654 |
2021-04-07 | 265.00 | 275.00 | 264.00 | 269.00 | 83,218 |
2021-04-06 | 268.00 | 275.00 | 268.00 | 274.00 | 64,112 |
2021-04-01 | 270.00 | 270.00 | 265.00 | 269.00 | 73,898 |
2021-03-31 | 262.00 | 271.00 | 262.00 | 268.00 | 289,313 |
2021-03-30 | 255.00 | 256.00 | 251.00 | 256.00 | 33,714 |
2021-03-29 | 254.00 | 255.00 | 250.00 | 251.00 | 34,787 |
2021-03-26 | 246.00 | 254.00 | 246.00 | 251.00 | 19,160 |
2021-03-25 | 252.00 | 252.00 | 247.00 | 247.00 | 24,209 |
2021-03-24 | 253.00 | 253.00 | 244.00 | 244.00 | 41,425 |
2021-03-23 | 259.00 | 259.00 | 252.00 | 253.00 | 92,027 |
2021-03-22 | 261.00 | 263.00 | 256.00 | 256.00 | 43,135 |
2021-03-19 | 259.00 | 268.00 | 257.00 | 262.00 | 148,359 |
2021-03-18 | 256.00 | 270.00 | 256.00 | 262.00 | 36,697 |
2021-03-17 | 254.00 | 265.00 | 254.00 | 265.00 | 47,105 |
2021-03-16 | 256.00 | 264.00 | 256.00 | 262.00 | 18,528 |
2021-03-15 | 261.00 | 269.00 | 258.00 | 263.50 | 26,765 |
2021-03-12 | 264.00 | 265.00 | 260.00 | 265.00 | 11,207 |
2021-03-11 | 275.00 | 275.00 | 256.00 | 263.00 | 34,712 |
2021-03-10 | 261.00 | 271.00 | 261.00 | 262.00 | 79,828 |
2021-03-09 | 270.00 | 273.00 | 258.00 | 258.00 | 66,386 |
2021-03-08 | 260.00 | 268.00 | 260.00 | 263.00 | 181,518 |
2021-03-05 | 252.00 | 260.00 | 252.00 | 256.00 | 46,458 |
2021-03-04 | 262.00 | 262.00 | 254.00 | 254.00 | 81,068 |
2021-03-03 | 252.00 | 261.00 | 248.00 | 260.00 | 338,774 |
2021-03-02 | 230.00 | 235.00 | 226.00 | 235.00 | 76,931 |
2021-03-01 | 238.00 | 238.00 | 235.00 | 235.00 | 332,952 |
2021-02-26 | 239.00 | 239.00 | 230.00 | 230.00 | 223,055 |
2021-02-25 | 234.00 | 240.00 | 231.00 | 237.50 | 80,587 |
2021-02-24 | 230.00 | 233.00 | 228.00 | 231.00 | 111,020 |
2021-02-23 | 230.00 | 232.00 | 224.00 | 230.50 | 63,531 |
2021-02-22 | 219.00 | 230.00 | 219.00 | 223.50 | 87,405 |
2021-02-19 | 216.00 | 219.00 | 213.00 | 219.00 | 207,617 |
2021-02-18 | 216.00 | 218.00 | 215.00 | 215.00 | 48,401 |
2021-02-17 | 213.00 | 218.00 | 213.00 | 215.00 | 88,801 |
2021-02-16 | 211.00 | 215.00 | 211.00 | 215.00 | 26,996 |
2021-02-15 | 212.00 | 215.00 | 210.00 | 210.00 | 11,431 |
2021-02-12 | 212.00 | 212.00 | 212.00 | 212.00 | 4,633 |
2021-02-11 | 215.00 | 215.00 | 206.00 | 209.00 | 320,533 |
2021-02-10 | 211.00 | 213.00 | 209.00 | 212.00 | 17,905 |
2021-02-09 | 210.00 | 210.00 | 207.00 | 207.00 | 614,062 |
2021-02-08 | 214.00 | 214.00 | 205.00 | 205.00 | 39,568 |
2021-02-05 | 207.00 | 210.00 | 206.00 | 206.00 | 283,586 |
2021-02-04 | 207.00 | 210.00 | 207.00 | 208.00 | 7,292 |
2021-02-03 | 208.00 | 209.00 | 205.00 | 205.00 | 31,058 |
2021-02-02 | 213.00 | 213.00 | 209.00 | 209.00 | 5,360 |
2021-02-01 | 213.00 | 213.00 | 208.00 | 208.50 | 23,224 |
2021-01-29 | 207.00 | 212.00 | 207.00 | 212.00 | 137,961 |
2021-01-28 | 212.00 | 212.00 | 206.00 | 209.00 | 37,697 |
2021-01-27 | 210.00 | 211.00 | 210.00 | 211.50 | 63,088 |
2021-01-26 | 210.00 | 210.00 | 209.00 | 209.00 | 18,746 |
2021-01-25 | 215.00 | 215.00 | 211.00 | 211.00 | 29,625 |
2021-01-22 | 211.00 | 217.00 | 210.00 | 215.00 | 394,901 |
2021-01-21 | 215.00 | 215.00 | 215.00 | 215.00 | 124,622 |
2021-01-20 | 211.00 | 215.00 | 210.00 | 215.00 | 188,987 |
2021-01-19 | 211.00 | 216.00 | 210.00 | 215.00 | 30,216 |
2021-01-18 | 213.00 | 216.00 | 210.00 | 208.50 | 17,666 |
2021-01-15 | 215.00 | 215.00 | 210.00 | 212.50 | 13,224 |
2021-01-14 | 213.50 | 213.50 | 213.00 | 213.00 | 617,434 |
2021-01-13 | 209.00 | 209.00 | 209.00 | 213.50 | 28,303 |
2021-01-12 | 209.00 | 209.00 | 203.00 | 203.00 | 41,219 |
2021-01-11 | 206.00 | 209.00 | 206.00 | 205.00 | 14,292 |
2021-01-08 | 210.00 | 211.00 | 208.00 | 208.00 | 34,993 |
2021-01-07 | 205.00 | 213.00 | 204.00 | 207.00 | 637,681 |
2021-01-06 | 203.00 | 205.00 | 203.00 | 203.00 | 1,605,824 |
2021-01-05 | 200.00 | 200.00 | 195.00 | 195.00 | 25,895 |
2021-01-04 | 206.00 | 206.00 | 196.00 | 199.00 | 14,525 |
2020-12-31 | 195.50 | 208.00 | 195.50 | 201.75 | 12,521 |
2020-12-30 | 199.00 | 199.00 | 198.00 | 198.00 | 82,621 |
2020-12-29 | 202.00 | 205.00 | 198.00 | 199.00 | 65,374 |
2020-12-24 | 194.50 | 200.00 | 194.50 | 200.00 | 72,764 |
2020-12-23 | 186.50 | 195.00 | 186.50 | 194.25 | 26,322 |
2020-12-22 | 187.50 | 187.50 | 186.00 | 186.00 | 44,306 |
2020-12-21 | 203.00 | 203.00 | 190.00 | 190.00 | 25,942 |
2020-12-18 | 190.50 | 196.00 | 190.50 | 196.00 | 49,623 |
2020-12-17 | 194.00 | 201.00 | 192.50 | 201.00 | 18,082 |
2020-12-16 | 200.00 | 200.00 | 198.50 | 198.50 | 29,022 |
2020-12-15 | 195.00 | 195.00 | 194.75 | 194.75 | 105 |
2020-12-14 | 182.50 | 198.50 | 181.50 | 195.00 | 175,232 |
2020-12-11 | 184.50 | 192.00 | 180.00 | 180.00 | 31,169 |
2020-12-10 | 195.00 | 195.00 | 184.00 | 184.00 | 35,785 |
2020-12-09 | 192.50 | 201.00 | 192.00 | 192.00 | 16,760 |
2020-12-08 | 192.50 | 199.00 | 192.00 | 192.00 | 86,451 |
2020-12-07 | 203.00 | 203.00 | 196.00 | 200.00 | 526,423 |
2020-12-04 | 196.50 | 203.00 | 196.00 | 196.00 | 57,843 |
2020-12-03 | 198.00 | 203.00 | 196.00 | 203.00 | 13,440 |
2020-12-02 | 201.00 | 203.00 | 198.00 | 198.00 | 37,976 |
2020-12-01 | 205.00 | 205.00 | 201.00 | 202.00 | 543,910 |
2020-11-30 | 205.00 | 205.00 | 205.00 | 205.00 | 55,624 |
2020-11-27 | 193.00 | 203.00 | 193.00 | 203.00 | 142,852 |
2020-11-26 | 193.00 | 193.00 | 193.00 | 193.00 | 3,666 |
2020-11-25 | 196.50 | 196.50 | 194.00 | 195.00 | 21,078 |
2020-11-24 | 195.00 | 195.00 | 193.00 | 193.00 | 828,269 |
2020-11-23 | 193.50 | 195.00 | 191.00 | 191.00 | 19,467 |
2020-11-20 | 196.50 | 197.00 | 194.00 | 194.00 | 27,521 |
2020-11-19 | 194.50 | 199.50 | 194.00 | 194.00 | 22,747 |
2020-11-18 | 199.50 | 199.50 | 193.00 | 193.00 | 19,377 |
2020-11-17 | 197.00 | 198.00 | 193.50 | 198.00 | 34,095 |
2020-11-16 | 186.00 | 199.50 | 185.50 | 194.00 | 1,638,586 |
2020-11-13 | 181.50 | 185.00 | 181.50 | 185.00 | 1,151,316 |
2020-11-12 | 180.00 | 188.00 | 180.00 | 180.00 | 265,759 |
2020-11-11 | 181.00 | 186.00 | 181.00 | 184.00 | 212,432 |
2020-11-10 | 177.50 | 186.00 | 177.50 | 186.00 | 61,757 |
2020-11-09 | 170.00 | 176.00 | 170.00 | 170.00 | 102,687 |
2020-11-06 | 176.00 | 176.00 | 170.00 | 170.00 | 56,197 |
2020-11-05 | 169.00 | 173.00 | 168.50 | 173.00 | 16,211 |
2020-11-04 | 171.50 | 176.50 | 170.00 | 170.00 | 10,412 |
2020-11-03 | 174.00 | 174.50 | 170.00 | 171.25 | 392,216 |
2020-11-02 | 173.50 | 173.50 | 168.00 | 170.00 | 75,453 |
2020-10-30 | 174.50 | 174.50 | 173.50 | 174.00 | 5,483 |
2020-10-29 | 172.00 | 174.50 | 172.00 | 173.00 | 29,456 |
2020-10-28 | 177.00 | 177.00 | 172.00 | 172.00 | 165,887 |
2020-10-27 | 177.50 | 182.50 | 175.00 | 182.50 | 123,386 |
2020-10-26 | 176.00 | 181.50 | 175.00 | 175.00 | 31,911 |
2020-10-23 | 172.00 | 173.00 | 172.00 | 173.00 | 28,923 |
2020-10-22 | 175.50 | 175.50 | 172.75 | 172.75 | 23,775 |
2020-10-21 | 174.50 | 175.50 | 174.50 | 175.50 | 126,540 |
2020-10-20 | 177.00 | 177.00 | 172.00 | 172.00 | 51,765 |
2020-10-16 | 175.00 | 182.00 | 175.00 | 178.00 | 755,652 |
2020-10-15 | 158.00 | 174.50 | 157.50 | 174.00 | 946,827 |
2020-10-14 | 150.00 | 158.00 | 150.00 | 153.75 | 112,493 |
2020-10-13 | 143.00 | 146.50 | 143.00 | 145.00 | 32,170 |
2020-10-12 | 150.00 | 150.00 | 142.00 | 142.00 | 38,955 |
2020-10-09 | 145.00 | 148.50 | 144.50 | 145.00 | 25,487 |
2020-10-08 | 144.50 | 149.50 | 144.50 | 145.00 | 130,403 |
2020-10-07 | 144.00 | 147.50 | 142.00 | 142.00 | 12,130 |
2020-10-06 | 141.00 | 142.50 | 140.50 | 141.25 | 36,898 |
2020-10-05 | 144.00 | 144.00 | 140.00 | 140.00 | 18,045 |
2020-10-02 | 145.50 | 151.50 | 140.00 | 140.00 | 50,243 |
2020-10-01 | 147.00 | 147.00 | 143.50 | 144.00 | 30,831 |
2020-09-30 | 142.00 | 150.00 | 142.00 | 145.00 | 4,344 |
2020-09-29 | 156.50 | 156.50 | 140.00 | 140.00 | 118,345 |
2020-09-28 | 155.00 | 155.00 | 155.00 | 155.00 | 3,409 |
2020-09-25 | 152.00 | 158.00 | 152.00 | 156.75 | 9,969 |
2020-09-24 | 153.50 | 157.00 | 153.50 | 154.50 | 33,453 |
2020-09-23 | 152.50 | 152.50 | 151.50 | 152.75 | 40,342 |
2020-09-22 | 148.00 | 154.50 | 148.00 | 149.00 | 4,690 |
2020-09-21 | 151.00 | 151.00 | 147.50 | 147.50 | 50,135 |
2020-09-18 | 151.00 | 153.00 | 151.00 | 153.00 | 57,806 |
2020-09-17 | 152.00 | 152.00 | 149.00 | 150.00 | 80,530 |
2020-09-16 | 155.00 | 156.00 | 152.00 | 152.00 | 22,379 |
2020-09-15 | 155.50 | 155.50 | 155.00 | 156.25 | 13,296 |
2020-09-14 | 157.00 | 161.50 | 152.00 | 159.50 | 88,447 |
2020-09-11 | 148.00 | 160.00 | 148.00 | 156.00 | 30,638 |
2020-09-10 | 147.50 | 151.50 | 147.50 | 146.75 | 15,235 |
2020-09-09 | 145.00 | 145.50 | 145.00 | 146.75 | 11,874 |
2020-09-08 | 144.00 | 147.00 | 143.00 | 144.75 | 21,838 |
2020-09-07 | 138.00 | 143.50 | 138.00 | 142.00 | 4,925 |
2020-09-04 | 140.00 | 140.50 | 137.50 | 139.50 | 13,943 |
2020-09-03 | 139.50 | 139.50 | 139.50 | 138.00 | 8,920 |
2020-09-02 | 139.00 | 139.00 | 135.50 | 137.75 | 37,172 |
2020-09-01 | 139.50 | 139.50 | 138.00 | 138.75 | 19,633 |
2020-08-28 | 139.50 | 139.50 | 137.00 | 138.25 | 77,224 |
2020-08-27 | 140.00 | 142.00 | 137.00 | 138.25 | 103,480 |
2020-08-26 | 140.00 | 142.00 | 136.00 | 138.00 | 64,317 |
2020-08-25 | 145.50 | 147.25 | 136.00 | 143.00 | 40,682 |
2020-08-24 | 145.00 | 145.00 | 140.00 | 145.75 | 14,192 |
2020-08-21 | 150.50 | 150.50 | 143.50 | 146.50 | 23,717 |
2020-08-20 | 151.50 | 155.50 | 146.00 | 148.25 | 28,960 |
2020-08-19 | 153.00 | 153.00 | 147.50 | 148.25 | 19,790 |
2020-08-18 | 156.00 | 156.00 | 156.00 | 151.25 | 4,217 |
2020-08-17 | 153.00 | 153.00 | 148.50 | 154.00 | 8,612 |
2020-08-14 | 150.00 | 156.50 | 150.00 | 149.25 | 26,436 |
2020-08-13 | 149.50 | 151.00 | 142.50 | 144.00 | 27,474 |
2020-08-12 | 152.50 | 156.00 | 152.50 | 152.00 | 1,974 |
2020-08-11 | 153.50 | 153.50 | 149.00 | 152.00 | 4,872 |
2020-08-10 | 148.50 | 148.50 | 145.00 | 148.25 | 53,891 |
2020-08-07 | 152.50 | 152.50 | 150.00 | 150.75 | 328,948 |
2020-08-06 | 146.50 | 150.00 | 146.50 | 148.00 | 35,321 |
2020-08-05 | 149.50 | 149.50 | 145.00 | 147.00 | 43,583 |
2020-08-04 | 153.00 | 153.00 | 149.00 | 150.00 | 3,672 |
2020-08-03 | 151.00 | 156.50 | 149.00 | 152.00 | 23,860 |
2020-07-31 | 155.00 | 156.50 | 153.50 | 156.25 | 9,543 |
2020-07-30 | 153.50 | 167.50 | 153.50 | 151.50 | 87,821 |
2020-07-29 | 152.00 | 152.00 | 150.00 | 151.50 | 46,961 |
2020-07-28 | 151.50 | 152.50 | 148.50 | 150.75 | 67,358 |
2020-07-27 | 154.00 | 154.00 | 146.00 | 149.00 | 119,848 |
2020-07-24 | 155.50 | 155.50 | 155.00 | 152.75 | 12,697 |
2020-07-23 | 156.50 | 156.50 | 156.00 | 153.25 | 1,970 |
2020-07-22 | 157.00 | 157.00 | 155.00 | 153.75 | 446,818 |
2020-07-21 | 156.00 | 157.00 | 155.00 | 156.00 | 8,893 |
2020-07-20 | 154.50 | 158.00 | 154.50 | 155.00 | 31,599 |
2020-07-17 | 151.50 | 155.00 | 151.50 | 155.00 | 22,148 |
2020-07-16 | 158.50 | 158.50 | 149.50 | 156.25 | 269,389 |
2020-07-15 | 161.50 | 161.50 | 148.00 | 150.50 | 219,756 |
2020-07-14 | 157.00 | 160.50 | 155.00 | 156.75 | 21,159 |
2020-07-13 | 150.00 | 157.00 | 150.00 | 156.00 | 90,518 |
2020-07-10 | 149.00 | 153.50 | 148.50 | 149.25 | 37,477 |
2020-07-09 | 150.50 | 152.50 | 145.00 | 147.25 | 38,235 |
2020-07-08 | 150.50 | 158.50 | 150.50 | 154.00 | 9,086 |
2020-07-07 | 159.00 | 159.00 | 149.50 | 152.50 | 51,069 |
2020-07-06 | 162.00 | 162.00 | 151.00 | 155.00 | 21,655 |
2020-07-03 | 153.00 | 159.25 | 153.00 | 159.25 | 348,763 |
2020-07-02 | 159.50 | 159.50 | 153.00 | 154.25 | 18,533 |
2020-07-01 | 155.00 | 155.50 | 153.50 | 154.75 | 232,435 |
2020-06-30 | 160.00 | 160.00 | 155.00 | 155.75 | 187,346 |
2020-06-29 | 162.00 | 162.00 | 152.50 | 157.75 | 57,813 |
2020-06-26 | 153.50 | 161.00 | 153.50 | 158.25 | 74,882 |
2020-06-25 | 164.00 | 173.00 | 160.50 | 160.25 | 81,070 |
2020-06-24 | 164.00 | 164.00 | 155.00 | 161.75 | 14,546 |
2020-06-23 | 172.00 | 172.00 | 157.00 | 161.75 | 42,572 |
2020-06-22 | 164.00 | 170.50 | 164.00 | 165.75 | 209,459 |
2020-06-19 | 162.00 | 171.00 | 162.00 | 164.75 | 18,464 |
2020-06-18 | 170.00 | 170.00 | 158.00 | 164.75 | 160,510 |
2020-06-17 | 164.50 | 170.00 | 160.00 | 159.50 | 25,972 |
2020-06-16 | 152.50 | 159.00 | 152.50 | 159.50 | 47,218 |
2020-06-15 | 155.00 | 157.00 | 147.50 | 152.00 | 26,997 |
2020-06-12 | 146.00 | 154.00 | 146.00 | 152.00 | 85,376 |
2020-06-11 | 161.50 | 161.50 | 148.00 | 149.50 | 68,496 |
2020-06-10 | 161.50 | 170.50 | 151.50 | 160.00 | 52,705 |
2020-06-09 | 168.50 | 172.50 | 163.50 | 166.50 | 22,785 |
2020-06-08 | 174.00 | 174.00 | 161.50 | 165.00 | 56,016 |
2020-06-05 | 152.50 | 170.00 | 150.50 | 167.00 | 443,028 |
2020-06-04 | 150.00 | 150.00 | 148.00 | 150.50 | 29,880 |
2020-06-03 | 143.50 | 151.50 | 143.50 | 150.00 | 162,498 |
2020-06-02 | 149.00 | 149.00 | 144.00 | 147.75 | 9,454 |
2020-06-01 | 148.00 | 148.50 | 144.00 | 147.25 | 8,338 |
2020-05-29 | 146.00 | 149.00 | 143.50 | 147.00 | 26,581 |
2020-05-28 | 148.50 | 149.00 | 148.50 | 147.00 | 6,595 |
2020-05-27 | 144.50 | 148.50 | 144.50 | 142.75 | 41,141 |
2020-05-26 | 135.00 | 144.50 | 135.00 | 142.75 | 186,516 |
2020-05-22 | 135.50 | 139.50 | 135.50 | 136.50 | 35,434 |
2020-05-21 | 140.50 | 140.50 | 135.50 | 136.50 | 43,495 |
2020-05-20 | 138.00 | 142.00 | 137.50 | 139.75 | 19,646 |
2020-05-19 | 142.00 | 142.00 | 136.50 | 140.75 | 22,436 |
2020-05-18 | 142.00 | 142.00 | 138.50 | 139.75 | 24,170 |
2020-05-15 | 141.00 | 143.00 | 137.00 | 140.75 | 12,550 |
2020-05-14 | 142.00 | 145.00 | 136.50 | 140.25 | 46,407 |
2020-05-13 | 149.50 | 149.50 | 142.00 | 144.50 | 35,605 |
2020-05-12 | 149.50 | 149.50 | 143.00 | 147.25 | 88,385 |
2020-05-11 | 157.00 | 157.50 | 147.50 | 151.50 | 38,342 |
2020-05-07 | 155.50 | 158.00 | 153.00 | 153.50 | 37,978 |
2020-05-06 | 164.50 | 164.50 | 153.00 | 155.75 | 83,910 |
2020-05-05 | 164.50 | 164.50 | 158.00 | 162.50 | 15,935 |
2020-05-04 | 160.00 | 165.00 | 156.50 | 159.75 | 26,890 |
2020-05-01 | 164.00 | 164.50 | 160.00 | 162.50 | 30,680 |
2020-04-30 | 168.50 | 171.50 | 158.00 | 172.50 | 94,703 |
2020-04-29 | 173.00 | 173.00 | 169.00 | 172.50 | 23,263 |
2020-04-28 | 165.00 | 173.00 | 165.00 | 166.50 | 27,765 |
2020-04-27 | 155.00 | 170.00 | 155.00 | 166.50 | 45,363 |
2020-04-24 | 159.50 | 159.50 | 153.00 | 157.00 | 28,245 |
2020-04-23 | 154.50 | 160.00 | 153.50 | 157.50 | 87,824 |
2020-04-22 | 152.50 | 159.00 | 152.50 | 155.75 | 21,279 |
2020-04-21 | 163.50 | 163.50 | 152.50 | 155.75 | 92,754 |
2020-04-20 | 170.00 | 171.50 | 160.00 | 164.50 | 85,323 |
2020-04-17 | 164.50 | 172.00 | 164.50 | 168.75 | 72,784 |
2020-04-16 | 157.00 | 164.50 | 157.00 | 162.25 | 16,186 |
2020-04-15 | 162.00 | 167.00 | 155.50 | 158.50 | 119,297 |
2020-04-14 | 157.00 | 170.00 | 153.50 | 152.50 | 218,980 |
2020-04-09 | 147.50 | 155.00 | 142.00 | 152.50 | 226,320 |
2020-04-08 | 128.00 | 144.00 | 127.50 | 142.50 | 1,371,518 |
2020-04-07 | 128.00 | 128.00 | 124.00 | 126.50 | 2,227,464 |
2020-04-06 | 127.00 | 128.00 | 126.00 | 122.50 | 54,007 |
2020-04-03 | 120.00 | 120.00 | 120.00 | 120.00 | 703,463 |
2020-04-03 | 120.00 | 125.00 | 119.00 | 122.50 | 1,331,730 |
2020-04-02 | 129.00 | 129.50 | 120.00 | 120.00 | 180,804 |
2020-04-02 | 129.00 | 129.50 | 124.00 | 125.25 | 152,512 |
2020-04-01 | 125.00 | 130.00 | 125.00 | 129.00 | 960,674 |
2020-04-01 | 125.00 | 130.00 | 125.00 | 130.75 | 137,161 |
2020-03-31 | 131.00 | 132.50 | 131.00 | 125.75 | 19,737 |
2020-03-30 | 129.50 | 133.00 | 126.50 | 132.50 | 19,951 |
2020-03-27 | 136.50 | 136.50 | 136.00 | 134.00 | 5,501 |
2020-03-26 | 136.00 | 136.00 | 136.00 | 133.50 | 6,292 |
2020-03-25 | 140.00 | 140.00 | 134.50 | 137.50 | 46,331 |
2020-03-24 | 135.00 | 139.50 | 132.00 | 134.25 | 13,763 |
2020-03-23 | 136.00 | 139.00 | 132.50 | 136.50 | 15,931 |
2020-03-20 | 133.00 | 135.50 | 133.00 | 132.25 | 9,785 |
2020-03-19 | 133.00 | 133.00 | 126.50 | 134.00 | 165,163 |
2020-03-18 | 140.00 | 140.00 | 135.50 | 142.00 | 13,517 |
2020-03-17 | 148.50 | 148.50 | 140.00 | 148.50 | 128,760 |
2020-03-16 | 156.50 | 158.00 | 142.50 | 164.25 | 71,629 |
2020-03-13 | 180.00 | 182.50 | 175.00 | 181.25 | 179,920 |
2020-03-12 | 200.00 | 200.00 | 180.00 | 197.50 | 115,952 |
2020-03-11 | 207.00 | 207.00 | 185.50 | 204.50 | 312,496 |
2020-03-10 | 208.00 | 209.00 | 200.00 | 205.00 | 23,652 |
2020-03-09 | 210.00 | 210.00 | 195.00 | 205.00 | 168,176 |
2020-03-06 | 218.00 | 220.00 | 217.00 | 218.50 | 45,396 |
2020-03-05 | 229.00 | 229.00 | 220.00 | 225.50 | 38,911 |
2020-03-04 | 220.00 | 226.00 | 220.00 | 227.50 | 37,169 |
2020-03-03 | 225.00 | 232.00 | 224.00 | 216.00 | 83,901 |
2020-03-02 | 226.00 | 226.00 | 215.00 | 216.00 | 43,048 |
2020-02-28 | 209.00 | 221.00 | 207.00 | 226.00 | 79,447 |
2020-02-27 | 231.00 | 232.00 | 220.00 | 243.50 | 134,877 |
2020-02-26 | 261.00 | 262.00 | 239.00 | 248.00 | 158,727 |
2020-02-25 | 254.00 | 254.00 | 254.00 | 249.00 | 36,282 |
2020-02-24 | 255.00 | 255.00 | 245.00 | 257.50 | 162,636 |
2020-02-21 | 267.00 | 269.00 | 256.00 | 257.50 | 97,584 |
2020-02-20 | 269.00 | 269.00 | 249.00 | 258.00 | 1,248,418 |
2020-02-19 | 293.00 | 293.00 | 291.00 | 294.00 | 2,757 |
2020-02-18 | 295.00 | 301.00 | 290.00 | 294.50 | 276,509 |
2020-02-17 | 301.00 | 301.00 | 296.00 | 293.50 | 14,475 |
2020-02-14 | 298.00 | 298.00 | 298.00 | 299.00 | 108,311 |
2020-02-13 | 294.00 | 300.00 | 291.00 | 296.00 | 154,962 |
2020-02-12 | 287.00 | 295.00 | 286.00 | 293.50 | 43,644 |
2020-02-11 | 281.00 | 285.00 | 281.00 | 286.50 | 123,017 |
2020-02-10 | 285.00 | 287.00 | 283.00 | 285.50 | 71,516 |
2020-02-07 | 283.00 | 289.00 | 283.00 | 287.00 | 33,624 |
2020-02-06 | 281.00 | 291.00 | 281.00 | 286.50 | 28,520 |
2020-02-05 | 281.00 | 293.00 | 281.00 | 285.00 | 8,140 |
2020-02-04 | 290.00 | 294.00 | 282.00 | 283.00 | 29,971 |
2020-02-03 | 282.00 | 290.00 | 282.00 | 284.50 | 8,448 |
2020-01-31 | 300.00 | 300.00 | 297.00 | 298.50 | 11,842 |
2020-01-30 | 298.00 | 303.00 | 298.00 | 298.50 | 1,365,663 |
2020-01-29 | 286.00 | 301.00 | 286.00 | 301.50 | 63,358 |
2020-01-28 | 286.00 | 286.00 | 286.00 | 288.50 | 5,503 |
2020-01-27 | 304.00 | 304.00 | 290.00 | 294.00 | 26,248 |
2020-01-24 | 300.00 | 305.00 | 293.00 | 300.00 | 98,657 |
2020-01-23 | 287.00 | 300.00 | 285.00 | 297.00 | 51,348 |
2020-01-22 | 276.00 | 296.00 | 270.00 | 286.50 | 49,304 |
2020-01-21 | 290.00 | 291.00 | 276.00 | 286.00 | 48,148 |
2020-01-20 | 290.00 | 290.00 | 284.00 | 282.00 | 36,080 |
2020-01-17 | 290.00 | 291.00 | 281.00 | 284.00 | 614,234 |
2020-01-16 | 290.00 | 290.00 | 281.00 | 285.00 | 11,408 |
2020-01-15 | 290.00 | 290.00 | 281.00 | 284.00 | 38,547 |
2020-01-14 | 290.00 | 290.00 | 283.00 | 286.50 | 18,883 |
2020-01-13 | 288.00 | 293.00 | 281.00 | 289.00 | 51,941 |
2020-01-10 | 285.00 | 287.00 | 280.00 | 284.00 | 44,158 |
2020-01-09 | 279.00 | 282.00 | 279.00 | 283.50 | 489,971 |
2020-01-08 | 279.00 | 280.00 | 276.00 | 280.00 | 15,535 |
2020-01-07 | 281.00 | 281.00 | 281.00 | 280.00 | 31,280 |
2020-01-06 | 276.00 | 280.00 | 276.00 | 277.50 | 34,568 |
2020-01-03 | 276.00 | 282.00 | 276.00 | 279.50 | 7,245 |
2020-01-02 | 275.00 | 282.00 | 275.00 | 278.00 | 7,876 |
2019-12-31 | 279.00 | 281.00 | 275.00 | 278.00 | 4,215 |
2019-12-30 | 280.00 | 280.00 | 275.00 | 277.50 | 20,282 |
2019-12-27 | 276.00 | 280.00 | 275.00 | 277.50 | 23,048 |
2019-12-24 | 281.00 | 283.00 | 276.00 | 278.50 | 38,659 |
2019-12-23 | 283.00 | 283.00 | 277.00 | 279.50 | 27,531 |
2019-12-20 | 270.00 | 285.00 | 270.00 | 277.00 | 276,026 |
2019-12-19 | 268.00 | 272.00 | 268.00 | 270.00 | 94,560 |
2019-12-18 | 256.00 | 270.00 | 255.00 | 269.50 | 110,393 |
2019-12-17 | 271.00 | 271.00 | 271.00 | 268.50 | 12,327 |
2019-12-16 | 265.00 | 272.00 | 261.00 | 269.00 | 125,322 |
2019-12-13 | 253.00 | 260.00 | 252.00 | 258.00 | 31,056 |
2019-12-12 | 248.00 | 252.00 | 240.00 | 246.50 | 73,320 |
2019-12-11 | 252.00 | 252.00 | 247.00 | 250.00 | 35,742 |
2019-12-10 | 250.00 | 252.00 | 248.00 | 249.00 | 471,045 |
2019-12-09 | 245.00 | 253.00 | 245.00 | 247.00 | 2,246 |
2019-12-06 | 254.00 | 255.00 | 254.00 | 254.50 | 10,566 |
2019-12-05 | 254.00 | 254.00 | 254.00 | 253.50 | 45,951 |
2019-12-04 | 256.00 | 256.00 | 254.00 | 253.50 | 4,231 |
2019-12-03 | 253.00 | 256.00 | 246.00 | 252.00 | 196,569 |
2019-12-02 | 256.00 | 257.00 | 250.00 | 252.50 | 80,871 |
2019-11-29 | 253.00 | 253.00 | 251.00 | 252.50 | 228,326 |
2019-11-28 | 254.00 | 255.00 | 253.00 | 251.00 | 67,284 |
2019-11-27 | 255.00 | 255.00 | 250.00 | 252.00 | 24,524 |
2019-11-26 | 255.00 | 255.00 | 245.00 | 249.00 | 27,511 |
2019-11-25 | 251.00 | 254.00 | 246.00 | 250.50 | 24,686 |
2019-11-22 | 241.00 | 250.00 | 241.00 | 249.50 | 56,584 |
2019-11-21 | 241.00 | 250.00 | 241.00 | 245.50 | 110,534 |
2019-11-20 | 244.00 | 244.00 | 243.00 | 242.50 | 46,409 |
2019-11-19 | 236.00 | 256.00 | 235.00 | 244.50 | 330,083 |
2019-11-18 | 236.00 | 245.00 | 236.00 | 244.50 | 21,610 |
2019-11-15 | 235.00 | 236.00 | 235.00 | 234.50 | 269,217 |
2019-11-14 | 225.00 | 237.00 | 225.00 | 234.00 | 42,361 |
2019-11-13 | 230.00 | 235.00 | 230.00 | 230.00 | 29,666 |
2019-11-12 | 226.00 | 235.00 | 226.00 | 227.50 | 54,683 |
2019-11-11 | 238.00 | 238.00 | 238.00 | 227.50 | 7,564 |
2019-11-08 | 225.00 | 230.00 | 225.00 | 227.00 | 15,974 |
2019-11-07 | 228.00 | 233.00 | 225.00 | 232.00 | 30,519 |
2019-11-06 | 228.00 | 231.00 | 226.00 | 228.00 | 8,224 |
2019-11-05 | 238.00 | 238.00 | 230.00 | 233.50 | 30,501 |
2019-11-04 | 239.00 | 239.00 | 236.00 | 235.00 | 17,204 |
2019-11-01 | 240.00 | 240.00 | 238.00 | 235.00 | 22,461 |
2019-10-31 | 240.00 | 240.00 | 240.00 | 236.00 | 12,410 |
2019-10-30 | 221.00 | 239.00 | 221.00 | 233.50 | 23,112 |
2019-10-29 | 234.00 | 235.00 | 234.00 | 229.50 | 28,215 |
2019-10-28 | 220.00 | 234.00 | 220.00 | 229.50 | 45,663 |
2019-10-25 | 227.00 | 239.00 | 225.00 | 229.00 | 87,706 |
2019-10-24 | 228.00 | 238.00 | 226.00 | 235.00 | 18,297 |
2019-10-23 | 232.00 | 232.00 | 224.00 | 223.50 | 52,144 |
2019-10-22 | 232.00 | 238.00 | 220.00 | 226.00 | 54,333 |
2019-10-21 | 228.00 | 234.00 | 226.00 | 229.00 | 33,224 |
2019-10-18 | 223.00 | 233.00 | 220.00 | 227.50 | 39,782 |
2019-10-17 | 225.00 | 225.00 | 220.00 | 216.00 | 92,949 |
2019-10-16 | 223.00 | 223.00 | 223.00 | 219.00 | 210,969 |
2019-10-15 | 219.00 | 220.00 | 218.00 | 219.00 | 179,577 |
2019-10-14 | 224.00 | 224.00 | 222.00 | 219.50 | 35,737 |
2019-10-11 | 226.00 | 230.00 | 223.00 | 225.00 | 55,421 |
2019-10-10 | 217.00 | 219.50 | 217.00 | 219.50 | 39,966 |
2019-10-09 | 226.00 | 226.00 | 217.00 | 219.50 | 26,127 |
2019-10-08 | 225.00 | 233.00 | 225.00 | 228.50 | 8,199 |
2019-10-07 | 234.00 | 235.00 | 224.00 | 227.00 | 115,813 |
2019-10-04 | 238.00 | 238.00 | 225.00 | 233.00 | 11,374 |
2019-10-03 | 245.00 | 245.00 | 234.00 | 235.00 | 73,559 |
2019-10-02 | 242.00 | 242.00 | 238.00 | 238.00 | 64,566 |
2019-10-01 | 245.00 | 245.00 | 240.00 | 242.50 | 122,824 |
2019-09-30 | 244.00 | 244.00 | 244.00 | 242.00 | 6,784 |
2019-09-27 | 225.00 | 243.00 | 225.00 | 239.50 | 133,388 |
2019-09-26 | 228.00 | 235.00 | 228.00 | 232.50 | 76,590 |
2019-09-25 | 223.00 | 228.00 | 223.00 | 225.50 | 680,867 |
2019-09-24 | 223.00 | 224.00 | 217.00 | 224.00 | 50,730 |
2019-09-23 | 225.00 | 225.00 | 217.00 | 221.00 | 48,624 |
2019-09-20 | 221.00 | 225.00 | 220.00 | 220.50 | 43,006 |
2019-09-19 | 216.00 | 217.00 | 215.00 | 219.00 | 46,120 |
2019-09-18 | 230.00 | 230.00 | 218.00 | 225.00 | 32,761 |
2019-09-17 | 227.00 | 230.00 | 225.00 | 220.00 | 51,704 |
2019-09-16 | 222.00 | 226.00 | 222.00 | 223.00 | 39,362 |
2019-09-13 | 224.00 | 224.00 | 222.00 | 220.50 | 4,668 |
2019-09-12 | 218.00 | 224.00 | 218.00 | 222.50 | 31,032 |
2019-09-11 | 215.00 | 219.00 | 215.00 | 218.00 | 43,407 |
2019-09-10 | 218.00 | 218.00 | 215.00 | 216.50 | 6,063 |
2019-09-09 | 217.00 | 217.00 | 215.00 | 216.00 | 35,695 |
2019-09-06 | 216.00 | 216.00 | 214.00 | 216.00 | 41,471 |
2019-09-05 | 216.00 | 216.00 | 212.00 | 214.00 | 17,470 |
2019-09-04 | 219.00 | 219.00 | 216.00 | 217.50 | 59,977 |
2019-09-03 | 214.00 | 219.00 | 214.00 | 218.00 | 14,650 |
2019-09-02 | 215.00 | 220.00 | 215.00 | 216.50 | 7,190 |
2019-08-30 | 215.00 | 215.00 | 215.00 | 215.50 | 7,967 |
2019-08-29 | 214.00 | 214.00 | 214.00 | 217.50 | 7,495 |
2019-08-28 | 219.00 | 219.00 | 212.00 | 217.50 | 34,641 |
2019-08-27 | 219.00 | 220.00 | 217.00 | 221.00 | 38,572 |
2019-08-23 | 219.00 | 219.00 | 216.00 | 216.00 | 7,099 |
2019-08-22 | 215.00 | 219.00 | 215.00 | 216.00 | 139,046 |
2019-08-21 | 215.00 | 216.00 | 212.00 | 213.50 | 9,076 |
2019-08-20 | 214.00 | 214.00 | 214.00 | 216.50 | 6,251 |
2019-08-19 | 213.00 | 213.00 | 211.00 | 213.50 | 17,147 |
2019-08-16 | 219.00 | 219.00 | 211.00 | 215.00 | 136,393 |
2019-08-15 | 215.00 | 217.00 | 211.00 | 214.50 | 201,438 |
2019-08-14 | 215.00 | 218.00 | 212.00 | 214.50 | 166,845 |
2019-08-13 | 220.00 | 220.00 | 212.00 | 216.50 | 26,724 |
2019-08-12 | 211.50 | 213.50 | 211.50 | 213.50 | 7,959 |
2019-08-09 | 212.00 | 212.00 | 211.50 | 211.50 | 125,735 |
2019-08-08 | 210.00 | 214.00 | 210.00 | 212.00 | 16,148 |
2019-08-07 | 219.00 | 219.00 | 206.00 | 210.50 | 5,223 |
2019-08-06 | 211.00 | 212.00 | 206.00 | 213.00 | 25,322 |
2019-08-05 | 213.00 | 215.00 | 207.00 | 210.00 | 962,496 |
2019-08-02 | 209.00 | 215.00 | 209.00 | 214.00 | 40,971 |
2019-08-01 | 212.00 | 212.00 | 211.00 | 207.50 | 2,202 |
2019-07-31 | 209.00 | 209.00 | 208.50 | 208.50 | 10,164 |
2019-07-30 | 205.00 | 205.00 | 205.00 | 209.00 | 311,267 |
2019-07-29 | 210.00 | 210.00 | 205.00 | 207.00 | 12,394 |
2019-07-26 | 209.00 | 209.00 | 200.00 | 208.50 | 75,766 |
2019-07-25 | 210.00 | 210.00 | 209.00 | 213.50 | 8,187 |
2019-07-24 | 220.00 | 220.00 | 216.00 | 214.50 | 18,429 |
2019-07-23 | 213.00 | 215.00 | 209.00 | 215.50 | 25,372 |
2019-07-22 | 216.00 | 216.00 | 213.00 | 214.00 | 28,570 |
2019-07-19 | 217.00 | 217.00 | 214.00 | 215.00 | 3,626 |
2019-07-18 | 217.00 | 217.00 | 213.00 | 214.50 | 4,871 |
2019-07-17 | 217.00 | 217.00 | 217.00 | 216.50 | 2,453 |
2019-07-16 | 219.00 | 219.00 | 219.00 | 221.50 | 477,171 |
2019-07-15 | 221.00 | 221.00 | 221.00 | 223.00 | 3,993 |
2019-07-12 | 223.00 | 223.00 | 222.00 | 223.00 | 387,294 |
2019-07-11 | 223.00 | 226.00 | 223.00 | 225.00 | 41,792 |
2019-07-10 | 225.00 | 225.00 | 220.00 | 223.50 | 5,605 |
2019-07-09 | 223.00 | 225.00 | 219.00 | 222.00 | 147,740 |
2019-07-08 | 222.00 | 227.00 | 219.00 | 223.00 | 28,229 |
2019-07-05 | 222.00 | 225.00 | 222.00 | 224.00 | 7,621 |
2019-07-04 | 219.00 | 226.00 | 219.00 | 225.50 | 149,840 |
2019-07-03 | 219.00 | 222.00 | 219.00 | 221.50 | 40,473 |
2019-07-02 | 225.00 | 225.00 | 219.00 | 221.50 | 105,684 |
2019-07-01 | 224.00 | 226.00 | 222.00 | 223.50 | 42,546 |
2019-06-28 | 223.00 | 229.00 | 220.00 | 223.00 | 28,759 |
2019-06-27 | 222.00 | 223.00 | 220.00 | 222.50 | 39,407 |
2019-06-26 | 229.00 | 229.00 | 220.00 | 222.50 | 91,005 |
2019-06-25 | 221.00 | 226.00 | 218.00 | 227.50 | 78,778 |
2019-06-24 | 222.00 | 222.00 | 213.00 | 218.50 | 138,719 |
2019-06-21 | 222.00 | 222.00 | 218.00 | 225.00 | 23,461 |
2019-06-20 | 215.00 | 230.00 | 215.00 | 225.00 | 58,947 |
2019-06-19 | 214.00 | 221.00 | 214.00 | 220.00 | 128,248 |
2019-06-18 | 210.00 | 220.00 | 208.00 | 219.50 | 87,164 |
2019-06-17 | 209.00 | 212.00 | 207.00 | 208.50 | 74,640 |
2019-06-14 | 210.00 | 214.00 | 204.00 | 205.50 | 34,246 |
2019-06-13 | 205.00 | 210.00 | 205.00 | 206.50 | 70,490 |
2019-06-12 | 199.00 | 205.00 | 197.00 | 203.00 | 110,837 |
2019-06-11 | 197.00 | 200.00 | 190.00 | 192.00 | 30,439 |
2019-06-10 | 193.00 | 195.00 | 190.00 | 192.25 | 77,817 |
2019-06-07 | 186.50 | 190.00 | 186.50 | 188.00 | 28,460 |
2019-06-06 | 196.00 | 196.00 | 191.00 | 191.00 | 15,770 |
2019-06-05 | 194.00 | 196.00 | 190.00 | 193.00 | 13,602 |
2019-06-04 | 193.00 | 193.00 | 186.00 | 189.00 | 15,381 |
2019-06-03 | 193.00 | 194.50 | 193.00 | 194.50 | 6,507 |
2019-05-31 | 197.25 | 197.25 | 197.25 | 197.25 | 49,100 |
2019-05-30 | 194.25 | 197.25 | 194.25 | 197.25 | 98 |
2019-05-29 | 200.00 | 200.00 | 192.00 | 194.25 | 101,335 |
2019-05-28 | 201.00 | 201.00 | 192.50 | 200.00 | 29,017 |
2019-05-24 | 199.50 | 202.00 | 199.50 | 198.00 | 21,144 |
2019-05-23 | 194.50 | 195.50 | 194.50 | 196.50 | 10,058 |
2019-05-22 | 195.00 | 195.00 | 195.00 | 193.75 | 18,608 |
2019-05-21 | 196.50 | 197.00 | 196.50 | 194.75 | 22,473 |
2019-05-20 | 192.00 | 192.00 | 192.00 | 193.00 | 30,554 |
2019-05-17 | 197.50 | 197.50 | 197.50 | 195.00 | 42,604 |
2019-05-16 | 197.00 | 201.00 | 193.00 | 198.75 | 69,439 |
2019-05-15 | 208.00 | 208.00 | 205.00 | 200.50 | 5,618 |
2019-05-14 | 197.00 | 207.00 | 197.00 | 199.50 | 9,337 |
2019-05-13 | 197.00 | 210.00 | 197.00 | 205.50 | 1,678 |
2019-05-10 | 197.50 | 209.00 | 197.50 | 202.75 | 6,109 |
2019-05-09 | 201.00 | 209.00 | 201.00 | 205.00 | 121,379 |
2019-05-08 | 206.00 | 206.00 | 198.00 | 202.25 | 1,627 |
2019-05-07 | 209.00 | 209.00 | 197.00 | 202.50 | 27,618 |
2019-05-03 | 205.00 | 207.00 | 205.00 | 207.00 | 32,418 |
2019-05-02 | 209.00 | 210.00 | 207.00 | 205.00 | 63,868 |
2019-05-01 | 215.00 | 215.00 | 208.00 | 208.00 | 1,001 |
2019-04-30 | 207.00 | 215.00 | 206.00 | 207.50 | 105,398 |
2019-04-29 | 206.00 | 208.00 | 200.00 | 204.00 | 21,033 |
2019-04-26 | 207.00 | 207.00 | 200.00 | 204.00 | 31,856 |
2019-04-25 | 208.00 | 208.00 | 208.00 | 204.50 | 4,912 |
2019-04-24 | 203.00 | 206.00 | 200.00 | 201.25 | 100,604 |
2019-04-23 | 198.00 | 203.00 | 198.00 | 201.25 | 56,614 |
2019-04-18 | 197.00 | 203.00 | 197.00 | 199.50 | 2,374 |
2019-04-17 | 199.00 | 203.00 | 196.50 | 199.75 | 16,696 |
2019-04-16 | 202.00 | 203.00 | 200.00 | 201.50 | 359,738 |
2019-04-15 | 200.00 | 205.00 | 195.50 | 199.25 | 30,300 |
2019-04-12 | 195.00 | 200.00 | 192.00 | 197.75 | 323,089 |
2019-04-11 | 195.00 | 195.00 | 188.00 | 191.00 | 23,915 |
2019-04-10 | 195.00 | 195.00 | 186.50 | 191.25 | 60,806 |
2019-04-09 | 185.00 | 193.00 | 185.00 | 189.25 | 33,213 |
2019-04-08 | 190.00 | 193.50 | 190.00 | 190.00 | 8,147 |
2019-04-05 | 192.50 | 193.25 | 192.50 | 193.25 | 64,563 |
2019-04-04 | 186.50 | 194.00 | 186.50 | 191.00 | 17,070 |
2019-04-03 | 188.00 | 194.00 | 188.00 | 190.00 | 7,226 |
2019-04-02 | 187.00 | 193.50 | 187.00 | 192.25 | 11,632 |
2019-04-01 | 193.00 | 194.00 | 185.50 | 189.50 | 14,410 |
2019-03-29 | 193.50 | 194.00 | 191.50 | 192.00 | 5,785 |