Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-19 | 386.00 | 394.00 | 380.40 | 392.60 | 269,784 |
2024-03-18 | 391.20 | 396.40 | 377.20 | 392.60 | 1,422,606 |
2024-03-15 | 385.60 | 405.20 | 380.00 | 388.40 | 6,698,971 |
2024-03-14 | 350.00 | 394.00 | 324.80 | 387.20 | 5,995,057 |
2024-03-13 | 475.00 | 475.00 | 461.00 | 461.00 | 690,121 |
2024-03-12 | 462.80 | 470.00 | 460.20 | 465.60 | 641,261 |
2024-03-11 | 477.00 | 477.00 | 456.40 | 462.20 | 643,865 |
2024-03-08 | 481.80 | 481.80 | 462.20 | 467.40 | 409,929 |
2024-03-07 | 466.80 | 493.80 | 462.20 | 468.40 | 1,884,322 |
2024-03-06 | 447.40 | 458.80 | 446.00 | 458.80 | 930,908 |
2024-03-05 | 437.60 | 451.60 | 437.60 | 448.00 | 1,019,003 |
2024-03-04 | 433.60 | 446.40 | 433.60 | 439.60 | 628,402 |
2024-03-01 | 420.00 | 437.20 | 420.00 | 433.80 | 531,588 |
2024-02-29 | 423.00 | 425.20 | 416.00 | 416.00 | 685,572 |
2024-02-28 | 437.40 | 437.40 | 412.80 | 419.60 | 407,428 |
2024-02-27 | 418.60 | 429.40 | 418.60 | 425.80 | 261,623 |
2024-02-26 | 425.00 | 430.00 | 425.00 | 429.20 | 235,804 |
2024-02-23 | 426.00 | 430.00 | 424.20 | 429.00 | 351,696 |
2024-02-22 | 425.00 | 438.00 | 425.00 | 429.20 | 273,598 |
2024-02-21 | 417.00 | 434.40 | 417.00 | 433.60 | 508,102 |
2024-02-20 | 419.60 | 426.60 | 417.80 | 426.40 | 690,797 |
2024-02-19 | 417.00 | 422.80 | 416.00 | 420.40 | 632,003 |
2024-02-16 | 408.60 | 420.60 | 408.60 | 419.60 | 615,815 |
2024-02-15 | 419.60 | 420.20 | 413.40 | 415.00 | 625,005 |
2024-02-14 | 422.00 | 427.40 | 420.00 | 420.00 | 264,231 |
2024-02-13 | 425.60 | 428.80 | 413.20 | 420.60 | 700,227 |
2024-02-12 | 421.20 | 431.20 | 421.20 | 428.60 | 484,201 |
2024-02-09 | 417.80 | 431.60 | 417.80 | 424.80 | 311,605 |
2024-02-08 | 439.00 | 441.80 | 427.20 | 429.40 | 417,817 |
2024-02-07 | 433.00 | 436.20 | 426.40 | 426.40 | 368,494 |
2024-02-06 | 423.80 | 432.80 | 418.40 | 428.00 | 370,318 |
2024-02-05 | 442.00 | 443.00 | 423.80 | 423.80 | 995,873 |
2024-02-02 | 448.20 | 448.60 | 437.80 | 442.60 | 402,482 |
2024-02-01 | 450.00 | 451.20 | 436.80 | 438.00 | 717,398 |
2024-01-31 | 442.20 | 459.20 | 442.20 | 450.20 | 1,383,308 |
2024-01-30 | 447.00 | 453.20 | 441.60 | 444.80 | 356,203 |
2024-01-29 | 454.60 | 454.60 | 435.80 | 446.40 | 1,803,474 |
2024-01-26 | 433.00 | 445.00 | 433.00 | 445.00 | 1,110,347 |
2024-01-25 | 422.60 | 434.60 | 422.60 | 430.80 | 313,873 |
2024-01-24 | 429.40 | 438.00 | 427.20 | 434.00 | 913,051 |
2024-01-23 | 416.80 | 433.60 | 416.80 | 426.40 | 1,195,449 |
2024-01-22 | 400.20 | 420.80 | 400.20 | 420.80 | 3,268,038 |
2024-01-19 | 405.00 | 410.60 | 402.00 | 403.80 | 357,155 |
2024-01-18 | 402.00 | 410.80 | 402.00 | 407.60 | 966,994 |
2024-01-17 | 426.00 | 426.00 | 407.40 | 411.20 | 916,698 |
2024-01-16 | 426.40 | 435.60 | 425.00 | 435.60 | 597,334 |
2024-01-15 | 440.40 | 440.40 | 425.60 | 425.60 | 318,976 |
2024-01-12 | 438.00 | 440.00 | 434.40 | 436.00 | 657,752 |
2024-01-11 | 438.00 | 439.60 | 429.00 | 429.80 | 487,719 |
2024-01-10 | 450.00 | 450.00 | 434.00 | 434.00 | 570,071 |
2024-01-09 | 450.00 | 450.00 | 441.80 | 445.00 | 2,271,573 |
2024-01-08 | 440.40 | 449.20 | 432.60 | 449.20 | 194,310 |
2024-01-05 | 439.20 | 439.20 | 431.40 | 436.80 | 998,560 |
2024-01-04 | 447.00 | 447.00 | 433.60 | 444.80 | 2,000,137 |
2024-01-03 | 446.00 | 450.80 | 435.40 | 437.20 | 998,602 |
2024-01-02 | 463.40 | 467.00 | 447.20 | 448.20 | 765,707 |
2024-01-01 | 464.60 | 464.60 | 464.60 | 464.60 | 0 |
2023-12-29 | 462.00 | 464.60 | 454.60 | 464.60 | 223,988 |
2023-12-28 | 460.00 | 460.00 | 451.80 | 455.00 | 463,794 |
2023-12-27 | 462.00 | 462.00 | 453.80 | 457.80 | 410,625 |
2023-12-26 | 454.60 | 454.60 | 454.60 | 454.60 | 0 |
2023-12-25 | 454.60 | 454.60 | 454.60 | 454.60 | 0 |
2023-12-22 | 444.40 | 454.60 | 444.40 | 454.60 | 228,358 |
2023-12-21 | 451.40 | 455.80 | 446.80 | 451.80 | 515,278 |
2023-12-20 | 455.40 | 461.00 | 451.60 | 457.40 | 702,034 |
2023-12-19 | 442.40 | 450.60 | 440.40 | 450.60 | 1,254,280 |
2023-12-18 | 420.40 | 443.40 | 420.40 | 443.40 | 1,006,586 |
2023-12-15 | 422.20 | 435.40 | 422.00 | 424.60 | 3,072,187 |
2023-12-14 | 408.20 | 425.40 | 408.20 | 423.40 | 2,925,966 |
2023-12-13 | 384.60 | 400.80 | 384.60 | 399.60 | 681,998 |
2023-12-12 | 397.00 | 402.80 | 392.40 | 392.80 | 532,687 |
2023-12-11 | 405.00 | 405.00 | 394.00 | 401.40 | 931,116 |
2023-12-08 | 396.40 | 405.40 | 390.20 | 399.80 | 558,784 |
2023-12-07 | 395.60 | 407.80 | 389.40 | 406.00 | 1,027,603 |
2023-12-06 | 376.00 | 400.40 | 375.00 | 399.00 | 1,696,772 |
2023-12-05 | 370.00 | 376.00 | 367.60 | 376.00 | 1,966,257 |
2023-12-04 | 373.20 | 380.00 | 371.40 | 372.80 | 965,749 |
2023-12-01 | 375.00 | 387.20 | 372.60 | 372.60 | 1,502,372 |
2023-11-30 | 373.20 | 378.00 | 372.20 | 375.00 | 1,974,589 |
2023-11-29 | 361.40 | 377.00 | 361.40 | 377.00 | 562,497 |
2023-11-28 | 366.80 | 371.00 | 362.80 | 367.20 | 1,336,828 |
2023-11-27 | 384.00 | 384.00 | 366.40 | 368.80 | 416,030 |
2023-11-24 | 366.00 | 380.00 | 366.00 | 376.00 | 312,519 |
2023-11-23 | 380.80 | 380.80 | 365.80 | 376.00 | 361,041 |
2023-11-22 | 367.00 | 376.00 | 365.20 | 371.60 | 441,120 |
2023-11-21 | 374.80 | 375.40 | 364.80 | 366.00 | 522,741 |
2023-11-20 | 388.60 | 390.40 | 371.20 | 373.40 | 975,142 |
2023-11-17 | 367.40 | 389.20 | 367.40 | 387.20 | 2,480,920 |
2023-11-16 | 397.20 | 397.20 | 369.60 | 369.60 | 695,025 |
2023-11-15 | 387.80 | 404.40 | 385.00 | 385.80 | 3,133,410 |
2023-11-14 | 352.00 | 388.80 | 348.60 | 388.80 | 4,527,036 |
2023-11-13 | 349.20 | 353.20 | 343.60 | 351.60 | 777,448 |
2023-11-10 | 356.00 | 356.00 | 335.60 | 347.20 | 664,075 |
2023-11-09 | 330.80 | 349.40 | 330.80 | 347.60 | 1,014,887 |
2023-11-08 | 328.80 | 345.00 | 328.80 | 337.40 | 1,391,123 |
2023-11-07 | 332.60 | 345.00 | 332.60 | 336.20 | 404,510 |
2023-11-06 | 343.80 | 354.00 | 339.20 | 339.60 | 2,327,795 |
2023-11-03 | 334.20 | 359.60 | 334.20 | 353.00 | 1,575,620 |
2023-11-02 | 298.60 | 337.00 | 298.00 | 334.80 | 5,375,903 |
2023-11-01 | 291.60 | 301.40 | 288.40 | 288.40 | 1,661,328 |
2023-10-31 | 301.80 | 307.40 | 297.20 | 299.80 | 1,194,466 |
2023-10-30 | 298.20 | 304.40 | 294.40 | 295.60 | 209,331 |
2023-10-27 | 288.20 | 297.60 | 282.00 | 295.60 | 1,518,734 |
2023-10-26 | 278.00 | 287.00 | 278.00 | 282.80 | 1,772,787 |
2023-10-25 | 287.20 | 288.00 | 277.20 | 280.80 | 2,118,490 |
2023-10-24 | 306.60 | 306.60 | 287.80 | 290.00 | 949,599 |
2023-10-23 | 295.40 | 300.00 | 290.60 | 299.20 | 956,974 |
2023-10-20 | 293.20 | 301.60 | 293.20 | 297.00 | 2,145,030 |
2023-10-19 | 302.80 | 302.80 | 298.20 | 298.80 | 953,852 |
2023-10-18 | 315.00 | 315.00 | 300.80 | 302.60 | 729,760 |
2023-10-17 | 309.00 | 311.20 | 306.60 | 308.00 | 529,897 |
2023-10-16 | 304.00 | 307.20 | 302.00 | 306.20 | 779,806 |
2023-10-13 | 318.60 | 318.60 | 302.00 | 304.00 | 656,321 |
2023-10-12 | 311.40 | 320.00 | 309.60 | 316.40 | 1,458,492 |
2023-10-11 | 305.00 | 313.20 | 305.00 | 311.20 | 715,905 |
2023-10-10 | 305.60 | 314.40 | 304.60 | 313.20 | 1,244,866 |
2023-10-09 | 301.00 | 303.20 | 295.80 | 300.00 | 582,690 |
2023-10-06 | 304.20 | 307.20 | 293.60 | 298.80 | 1,314,414 |
2023-10-05 | 304.60 | 305.80 | 300.60 | 300.60 | 1,166,734 |
2023-10-04 | 299.60 | 305.40 | 294.00 | 304.60 | 2,729,463 |
2023-10-03 | 304.00 | 307.60 | 300.20 | 301.60 | 1,410,920 |
2023-10-02 | 325.80 | 328.00 | 309.00 | 309.20 | 1,096,472 |
2023-09-29 | 314.20 | 330.40 | 314.20 | 327.40 | 1,353,810 |
2023-09-28 | 326.20 | 327.40 | 320.40 | 322.40 | 1,004,072 |
2023-09-27 | 327.80 | 331.20 | 324.00 | 325.60 | 568,195 |
2023-09-26 | 331.20 | 334.00 | 324.60 | 330.00 | 1,226,201 |
2023-09-25 | 338.60 | 338.60 | 320.20 | 326.40 | 3,356,857 |
2023-09-22 | 322.80 | 333.40 | 322.80 | 330.00 | 636,925 |
2023-09-21 | 322.80 | 334.20 | 322.80 | 328.80 | 635,196 |
2023-09-20 | 329.00 | 335.40 | 328.60 | 329.40 | 1,259,156 |
2023-09-19 | 321.00 | 325.20 | 318.00 | 322.00 | 1,963,413 |
2023-09-18 | 325.00 | 325.00 | 320.20 | 320.20 | 3,991,630 |
2023-09-15 | 330.60 | 332.60 | 322.80 | 323.60 | 5,611,769 |
2023-09-14 | 331.00 | 331.00 | 322.60 | 329.40 | 4,727,589 |
2023-09-13 | 328.00 | 333.00 | 320.60 | 330.80 | 1,016,667 |
2023-09-12 | 320.60 | 324.40 | 318.40 | 322.00 | 789,872 |
2023-09-11 | 331.40 | 331.40 | 320.20 | 321.60 | 495,973 |
2023-09-08 | 317.80 | 324.80 | 317.80 | 324.80 | 694,216 |
2023-09-07 | 332.20 | 332.20 | 321.20 | 321.80 | 1,801,405 |
2023-09-06 | 329.00 | 331.00 | 326.20 | 328.40 | 1,281,490 |
2023-09-05 | 333.20 | 335.40 | 330.00 | 330.80 | 603,680 |
2023-09-04 | 345.20 | 346.80 | 333.60 | 335.00 | 718,365 |
2023-09-01 | 340.00 | 347.20 | 339.00 | 342.00 | 1,001,560 |
2023-08-31 | 347.60 | 348.00 | 340.40 | 341.40 | 2,329,761 |
2023-08-30 | 342.00 | 350.80 | 342.00 | 344.00 | 1,508,030 |
2023-08-29 | 345.20 | 348.40 | 341.60 | 345.40 | 1,426,287 |
2023-08-28 | 342.60 | 342.60 | 342.60 | 342.60 | 0 |
2023-08-25 | 346.60 | 350.60 | 342.60 | 342.60 | 1,260,195 |
2023-08-24 | 354.00 | 356.20 | 348.60 | 349.20 | 990,403 |
2023-08-23 | 356.80 | 361.40 | 354.40 | 361.40 | 3,174,130 |
2023-08-22 | 353.20 | 358.80 | 350.40 | 355.00 | 1,209,611 |
2023-08-21 | 362.20 | 368.80 | 355.20 | 355.20 | 1,691,692 |
2023-08-18 | 381.80 | 381.80 | 368.60 | 370.20 | 1,305,846 |
2023-08-17 | 384.00 | 384.00 | 371.40 | 371.40 | 1,447,329 |
2023-08-16 | 381.00 | 383.60 | 374.40 | 374.80 | 2,564,906 |
2023-08-15 | 381.80 | 388.40 | 379.20 | 379.20 | 1,702,587 |
2023-08-14 | 388.20 | 396.80 | 382.80 | 386.20 | 1,840,813 |
2023-08-11 | 398.80 | 400.00 | 390.40 | 393.80 | 2,090,777 |
2023-08-10 | 372.00 | 397.00 | 368.60 | 391.20 | 3,433,019 |
2023-08-09 | 372.40 | 376.80 | 370.40 | 376.00 | 2,284,943 |
2023-08-08 | 368.00 | 374.60 | 368.00 | 368.80 | 1,027,809 |
2023-08-07 | 382.60 | 382.80 | 373.40 | 376.80 | 2,251,123 |
2023-08-04 | 378.00 | 383.00 | 374.20 | 378.00 | 2,857,808 |
2023-08-03 | 357.80 | 375.20 | 356.60 | 373.00 | 3,321,884 |
2023-08-02 | 360.80 | 365.20 | 353.80 | 357.40 | 2,397,554 |
2023-08-01 | 374.00 | 374.00 | 365.20 | 367.00 | 1,694,172 |
2023-07-31 | 362.20 | 372.00 | 358.20 | 367.20 | 1,152,074 |
2023-07-28 | 360.00 | 361.40 | 355.40 | 355.60 | 5,624,895 |
2023-07-27 | 365.20 | 367.20 | 358.60 | 358.60 | 1,080,017 |
2023-07-26 | 355.40 | 363.80 | 355.40 | 359.60 | 1,462,184 |
2023-07-25 | 360.00 | 366.60 | 359.00 | 364.00 | 1,101,493 |
2023-07-24 | 355.80 | 362.00 | 354.20 | 362.00 | 1,593,896 |
2023-07-21 | 355.00 | 360.20 | 352.00 | 353.00 | 1,295,433 |
2023-07-20 | 359.00 | 374.00 | 358.60 | 358.60 | 964,823 |
2023-07-19 | 344.80 | 362.20 | 343.20 | 362.20 | 2,539,999 |
2023-07-18 | 335.40 | 343.80 | 335.40 | 338.80 | 1,803,178 |
2023-07-17 | 335.40 | 340.40 | 335.40 | 338.80 | 1,318,213 |
2023-07-14 | 340.20 | 346.80 | 336.40 | 339.80 | 1,404,834 |
2023-07-13 | 344.00 | 349.80 | 336.40 | 340.80 | 1,962,965 |
2023-07-12 | 333.60 | 350.80 | 331.80 | 345.00 | 2,698,823 |
2023-07-11 | 361.20 | 361.20 | 331.00 | 334.40 | 3,079,877 |
2023-07-10 | 336.60 | 364.00 | 333.00 | 361.20 | 6,799,695 |
2023-07-07 | 430.00 | 441.40 | 327.60 | 335.00 | 6,575,784 |
2023-07-06 | 478.20 | 480.80 | 470.20 | 470.60 | 915,740 |
2023-07-05 | 495.60 | 495.60 | 483.40 | 484.00 | 833,928 |
2023-07-04 | 487.60 | 494.80 | 487.60 | 491.60 | 384,659 |
2023-07-03 | 495.00 | 495.00 | 484.20 | 488.80 | 534,280 |
2023-06-30 | 471.40 | 487.20 | 471.40 | 480.00 | 1,386,748 |
2023-06-29 | 462.20 | 481.80 | 462.20 | 474.20 | 1,224,270 |
2023-06-28 | 466.40 | 474.40 | 466.40 | 473.20 | 967,665 |
2023-06-27 | 466.20 | 471.80 | 461.60 | 466.80 | 813,897 |
2023-06-26 | 475.40 | 475.40 | 451.80 | 465.00 | 2,259,463 |
2023-06-23 | 471.00 | 471.00 | 462.00 | 462.00 | 1,436,857 |
2023-06-22 | 488.40 | 490.40 | 474.00 | 476.00 | 1,193,364 |
2023-06-21 | 509.00 | 509.00 | 490.40 | 491.20 | 1,121,973 |
2023-06-20 | 508.50 | 511.50 | 507.00 | 510.00 | 717,436 |
2023-06-19 | 503.50 | 513.00 | 503.50 | 511.50 | 1,403,949 |
2023-06-16 | 514.00 | 521.00 | 508.00 | 508.00 | 1,906,653 |
2023-06-15 | 525.00 | 527.50 | 519.00 | 519.00 | 755,941 |
2023-06-14 | 518.00 | 527.50 | 518.00 | 524.00 | 1,018,762 |
2023-06-13 | 525.00 | 529.00 | 524.50 | 527.50 | 701,301 |
2023-06-12 | 537.50 | 537.50 | 523.00 | 528.00 | 1,508,126 |
2023-06-09 | 520.50 | 527.50 | 520.50 | 525.50 | 277,185 |
2023-06-08 | 517.00 | 530.50 | 517.00 | 525.00 | 635,297 |
2023-06-07 | 533.00 | 535.00 | 523.50 | 524.50 | 780,741 |
2023-06-06 | 517.50 | 539.00 | 516.00 | 536.50 | 935,064 |
2023-06-05 | 521.00 | 524.50 | 514.00 | 515.50 | 415,352 |
2023-06-02 | 500.00 | 512.50 | 498.40 | 512.50 | 507,384 |
2023-06-01 | 490.40 | 502.00 | 490.40 | 499.00 | 926,216 |
2023-05-31 | 498.80 | 499.20 | 492.20 | 494.00 | 1,253,955 |
2023-05-30 | 492.00 | 501.00 | 489.80 | 498.80 | 773,320 |
2023-05-29 | 493.00 | 493.00 | 493.00 | 493.00 | 0 |
2023-05-26 | 513.00 | 513.00 | 491.40 | 493.00 | 883,940 |
2023-05-25 | 521.50 | 521.50 | 500.00 | 501.50 | 1,007,224 |
2023-05-24 | 526.00 | 526.00 | 501.50 | 509.00 | 941,859 |
2023-05-23 | 511.00 | 519.50 | 511.00 | 515.00 | 537,230 |
2023-05-22 | 511.00 | 515.50 | 510.00 | 514.00 | 1,095,623 |
2023-05-19 | 516.00 | 516.00 | 508.50 | 509.50 | 492,529 |
2023-05-18 | 509.00 | 511.00 | 505.00 | 509.50 | 646,967 |
2023-05-17 | 500.00 | 503.00 | 497.00 | 501.00 | 745,356 |
2023-05-16 | 502.00 | 508.00 | 501.50 | 503.00 | 1,028,878 |
2023-05-15 | 507.50 | 507.50 | 497.40 | 503.50 | 685,097 |
2023-05-12 | 499.00 | 499.20 | 493.20 | 496.40 | 935,721 |
2023-05-11 | 489.00 | 494.20 | 483.00 | 492.60 | 1,073,021 |
2023-05-10 | 490.00 | 494.60 | 485.00 | 490.20 | 1,114,206 |
2023-05-09 | 490.60 | 495.60 | 483.80 | 495.00 | 1,129,150 |
2023-05-08 | 487.00 | 487.00 | 487.00 | 487.00 | 0 |
2023-05-05 | 472.20 | 492.40 | 472.20 | 487.00 | 758,650 |
2023-05-04 | 498.20 | 498.20 | 481.60 | 484.00 | 1,210,926 |
2023-05-03 | 482.00 | 491.00 | 480.80 | 486.80 | 3,487,571 |
2023-05-02 | 496.00 | 507.50 | 482.20 | 482.20 | 1,596,976 |
2023-05-01 | 496.80 | 496.80 | 496.80 | 496.80 | 0 |
2023-04-28 | 492.20 | 501.50 | 488.60 | 496.80 | 1,918,574 |
2023-04-27 | 486.00 | 501.50 | 486.00 | 491.00 | 1,327,586 |
2023-04-26 | 481.00 | 498.20 | 481.00 | 496.60 | 1,181,019 |
2023-04-25 | 493.40 | 493.40 | 485.40 | 487.20 | 739,719 |
2023-04-24 | 491.60 | 498.60 | 491.60 | 494.60 | 673,274 |
2023-04-21 | 508.00 | 508.00 | 487.40 | 493.40 | 979,853 |
2023-04-20 | 505.00 | 506.00 | 493.00 | 494.80 | 737,310 |
2023-04-19 | 486.40 | 510.50 | 486.40 | 502.50 | 1,476,886 |
2023-04-18 | 488.20 | 498.80 | 487.60 | 498.40 | 1,329,335 |
2023-04-17 | 489.00 | 493.40 | 482.00 | 484.80 | 1,808,437 |
2023-04-14 | 474.60 | 488.20 | 474.60 | 481.20 | 856,149 |
2023-04-13 | 469.20 | 483.00 | 469.20 | 480.00 | 1,104,534 |
2023-04-12 | 469.80 | 482.00 | 468.40 | 481.20 | 1,514,679 |
2023-04-11 | 471.60 | 479.00 | 469.80 | 471.80 | 1,224,295 |
2023-04-10 | 470.80 | 470.80 | 470.80 | 470.80 | 0 |
2023-04-07 | 470.80 | 470.80 | 470.80 | 470.80 | 0 |
2023-04-06 | 463.20 | 473.80 | 463.20 | 470.80 | 1,604,743 |
2023-04-05 | 483.00 | 483.00 | 462.20 | 466.00 | 1,229,746 |
2023-04-04 | 491.20 | 491.20 | 472.60 | 472.60 | 1,349,565 |
2023-04-03 | 470.80 | 487.00 | 470.80 | 478.80 | 831,981 |
2023-03-31 | 469.60 | 483.40 | 469.60 | 481.60 | 1,220,952 |
2023-03-30 | 477.80 | 481.80 | 475.80 | 479.00 | 1,296,998 |
2023-03-29 | 447.20 | 470.40 | 447.20 | 470.20 | 2,810,654 |
2023-03-28 | 466.60 | 467.60 | 454.40 | 457.20 | 939,089 |
2023-03-27 | 458.20 | 466.00 | 453.60 | 460.60 | 1,001,561 |
2023-03-24 | 466.40 | 466.40 | 447.60 | 454.00 | 2,384,854 |
2023-03-23 | 468.40 | 473.60 | 463.80 | 467.40 | 2,989,455 |
2023-03-22 | 511.50 | 513.00 | 499.20 | 501.00 | 1,149,026 |
2023-03-21 | 500.50 | 518.00 | 500.50 | 512.00 | 1,310,576 |
2023-03-20 | 482.40 | 497.20 | 473.60 | 492.00 | 1,479,547 |
2023-03-17 | 520.00 | 527.00 | 487.60 | 489.60 | 2,858,835 |
2023-03-16 | 490.40 | 526.00 | 489.20 | 520.00 | 1,732,213 |
2023-03-15 | 502.50 | 502.50 | 470.00 | 475.40 | 1,664,891 |
2023-03-14 | 496.20 | 505.50 | 485.00 | 502.00 | 1,209,321 |
2023-03-13 | 516.00 | 530.00 | 492.20 | 496.00 | 2,073,653 |
2023-03-10 | 525.00 | 529.50 | 514.00 | 529.00 | 649,391 |
2023-03-09 | 527.00 | 536.50 | 527.00 | 536.00 | 2,089,002 |
2023-03-08 | 531.00 | 541.00 | 531.00 | 534.00 | 1,224,675 |
2023-03-07 | 534.00 | 547.00 | 534.00 | 541.50 | 886,922 |
2023-03-06 | 539.50 | 553.00 | 539.50 | 545.00 | 873,575 |
2023-03-03 | 558.50 | 558.50 | 546.00 | 550.50 | 773,397 |
2023-03-02 | 546.50 | 555.50 | 542.50 | 545.50 | 530,906 |
2023-03-01 | 572.50 | 572.50 | 553.50 | 555.00 | 1,254,855 |
2023-02-28 | 554.00 | 562.50 | 552.50 | 557.00 | 1,268,608 |
2023-02-27 | 550.00 | 557.50 | 544.00 | 557.50 | 733,106 |
2023-02-24 | 545.00 | 549.50 | 541.00 | 541.00 | 1,090,043 |
2023-02-23 | 540.00 | 551.00 | 540.00 | 547.50 | 499,602 |
2023-02-22 | 547.50 | 547.50 | 535.50 | 543.50 | 584,130 |
2023-02-21 | 567.00 | 567.00 | 547.00 | 552.50 | 2,158,558 |
2023-02-20 | 544.50 | 559.00 | 544.50 | 553.00 | 1,411,028 |
2023-02-17 | 559.00 | 563.50 | 549.50 | 559.50 | 549,628 |
2023-02-16 | 563.50 | 565.00 | 558.00 | 564.50 | 318,687 |
2023-02-15 | 549.50 | 564.50 | 549.50 | 563.00 | 404,353 |
2023-02-14 | 558.00 | 565.50 | 558.00 | 560.50 | 453,140 |
2023-02-13 | 576.50 | 576.50 | 557.50 | 557.50 | 1,065,248 |
2023-02-10 | 562.50 | 567.50 | 559.50 | 561.00 | 660,332 |
2023-02-09 | 565.00 | 569.00 | 562.50 | 568.50 | 466,007 |
2023-02-08 | 553.50 | 566.00 | 550.50 | 562.00 | 692,258 |
2023-02-07 | 557.50 | 557.50 | 544.50 | 547.50 | 979,958 |
2023-02-06 | 549.00 | 552.50 | 544.50 | 551.00 | 1,031,448 |
2023-02-03 | 555.00 | 559.00 | 550.00 | 552.00 | 912,029 |
2023-02-02 | 553.50 | 561.50 | 548.50 | 559.50 | 1,482,601 |
2023-02-01 | 545.00 | 557.00 | 545.00 | 552.00 | 634,409 |
2023-01-31 | 555.00 | 555.00 | 537.50 | 545.50 | 1,558,713 |
2023-01-30 | 539.50 | 548.50 | 534.50 | 542.00 | 1,883,250 |
2023-01-27 | 533.00 | 554.00 | 529.00 | 552.50 | 1,302,928 |
2023-01-26 | 519.00 | 528.50 | 513.00 | 528.50 | 1,982,135 |
2023-01-25 | 513.50 | 518.00 | 508.00 | 508.50 | 599,605 |
2023-01-24 | 513.00 | 520.00 | 513.00 | 515.50 | 611,337 |
2023-01-23 | 511.00 | 518.50 | 508.00 | 514.00 | 482,283 |
2023-01-20 | 504.00 | 511.00 | 504.00 | 509.00 | 225,285 |
2023-01-19 | 519.50 | 519.50 | 502.50 | 504.50 | 870,029 |
2023-01-18 | 500.00 | 511.50 | 500.00 | 508.50 | 438,514 |
2023-01-17 | 512.50 | 512.50 | 501.50 | 504.50 | 1,384,439 |
2023-01-16 | 505.50 | 509.50 | 500.50 | 506.50 | 542,861 |
2023-01-13 | 510.00 | 510.50 | 502.50 | 505.00 | 613,715 |
2023-01-12 | 492.00 | 513.00 | 492.00 | 510.00 | 624,224 |
2023-01-11 | 505.00 | 509.50 | 500.50 | 501.50 | 842,908 |
2023-01-10 | 490.00 | 508.50 | 490.00 | 503.50 | 848,587 |
2023-01-09 | 515.00 | 515.00 | 499.60 | 501.00 | 504,292 |
2023-01-06 | 523.50 | 523.50 | 505.00 | 505.50 | 423,460 |
2023-01-05 | 497.80 | 514.50 | 497.80 | 511.00 | 592,843 |
2023-01-04 | 501.00 | 512.00 | 499.80 | 505.00 | 595,342 |
2023-01-03 | 474.80 | 504.50 | 474.80 | 504.50 | 2,254,708 |
2023-01-02 | 479.80 | 479.80 | 479.80 | 479.80 | 0 |
2022-12-30 | 494.40 | 494.40 | 479.80 | 479.80 | 217,364 |
2022-12-29 | 483.60 | 491.60 | 479.00 | 488.40 | 396,005 |
2022-12-28 | 483.00 | 489.20 | 476.40 | 486.20 | 516,179 |
2022-12-27 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
2022-12-26 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
2022-12-23 | 471.80 | 475.60 | 471.00 | 473.00 | 178,480 |
2022-12-22 | 479.00 | 480.60 | 469.80 | 471.20 | 809,861 |
2022-12-21 | 466.40 | 479.80 | 466.40 | 477.40 | 1,677,064 |
2022-12-20 | 467.00 | 475.00 | 465.20 | 470.20 | 1,420,291 |
2022-12-19 | 451.80 | 471.80 | 451.80 | 471.40 | 692,748 |
2022-12-16 | 483.40 | 483.40 | 456.60 | 460.00 | 7,309,172 |
2022-12-15 | 484.00 | 485.60 | 476.20 | 479.20 | 723,770 |
2022-12-14 | 478.40 | 483.80 | 476.80 | 483.80 | 520,424 |
2022-12-13 | 471.20 | 492.00 | 465.60 | 481.00 | 1,443,417 |
2022-12-12 | 474.20 | 476.20 | 466.60 | 467.40 | 673,271 |
2022-12-09 | 470.20 | 474.00 | 461.00 | 474.00 | 1,453,432 |
2022-12-08 | 454.20 | 466.00 | 454.20 | 465.00 | 821,648 |
2022-12-07 | 464.20 | 469.00 | 461.20 | 461.20 | 1,423,250 |
2022-12-06 | 475.00 | 477.00 | 465.80 | 467.60 | 1,252,855 |
2022-12-05 | 492.00 | 492.00 | 472.60 | 475.80 | 573,232 |
2022-12-02 | 482.00 | 492.00 | 477.60 | 477.60 | 2,205,158 |
2022-12-01 | 485.00 | 492.60 | 482.40 | 483.60 | 1,096,381 |
2022-11-30 | 477.00 | 484.20 | 470.80 | 477.80 | 1,254,103 |
2022-11-29 | 457.80 | 473.80 | 457.80 | 473.40 | 842,483 |
2022-11-28 | 478.00 | 478.40 | 468.60 | 469.40 | 601,069 |
2022-11-25 | 481.60 | 481.60 | 472.20 | 476.60 | 440,991 |
2022-11-24 | 476.00 | 481.00 | 473.00 | 478.80 | 375,836 |
2022-11-23 | 464.60 | 472.60 | 460.80 | 472.60 | 914,682 |
2022-11-22 | 472.40 | 477.20 | 465.00 | 465.80 | 1,129,942 |
2022-11-21 | 471.60 | 479.80 | 461.60 | 476.40 | 1,130,379 |
2022-11-18 | 457.00 | 466.40 | 456.80 | 463.20 | 1,211,595 |
2022-11-17 | 447.80 | 463.40 | 447.80 | 462.00 | 685,787 |
2022-11-16 | 481.80 | 481.80 | 454.80 | 458.00 | 571,516 |
2022-11-15 | 461.00 | 479.20 | 461.00 | 469.80 | 770,848 |
2022-11-14 | 466.40 | 476.00 | 455.00 | 473.60 | 592,196 |
2022-11-11 | 471.60 | 485.00 | 463.60 | 475.80 | 2,031,767 |
2022-11-10 | 445.00 | 468.60 | 438.60 | 463.80 | 900,184 |
2022-11-09 | 434.00 | 440.80 | 433.00 | 440.20 | 1,437,028 |
2022-11-08 | 436.60 | 437.40 | 430.20 | 434.80 | 3,009,208 |
2022-11-07 | 439.80 | 439.80 | 430.00 | 436.40 | 4,559,913 |
2022-11-04 | 416.40 | 430.80 | 416.40 | 429.40 | 1,884,266 |
2022-11-03 | 409.40 | 421.20 | 406.20 | 421.20 | 1,382,313 |
2022-11-02 | 417.00 | 422.60 | 411.20 | 421.00 | 780,417 |
2022-11-01 | 428.00 | 428.40 | 415.60 | 423.40 | 1,463,637 |
2022-10-31 | 403.40 | 418.20 | 398.20 | 414.80 | 2,428,137 |
2022-10-28 | 405.00 | 407.20 | 397.00 | 400.40 | 1,673,995 |
2022-10-27 | 412.80 | 415.60 | 408.60 | 415.60 | 1,217,983 |
2022-10-26 | 405.40 | 414.20 | 404.20 | 414.20 | 1,978,491 |
2022-10-25 | 394.80 | 405.60 | 389.20 | 404.60 | 4,456,286 |
2022-10-24 | 382.60 | 401.00 | 382.60 | 395.00 | 800,495 |
2022-10-21 | 390.60 | 397.80 | 383.40 | 393.00 | 1,068,833 |
2022-10-20 | 386.20 | 409.00 | 384.00 | 398.80 | 1,931,051 |
2022-10-19 | 407.80 | 407.80 | 372.20 | 386.60 | 3,464,853 |
2022-10-18 | 414.20 | 416.40 | 403.40 | 407.00 | 2,048,483 |
2022-10-17 | 398.40 | 414.60 | 388.60 | 411.00 | 2,010,872 |
2022-10-14 | 386.60 | 402.60 | 376.80 | 391.40 | 4,808,318 |
2022-10-13 | 380.00 | 394.40 | 367.80 | 387.20 | 7,823,918 |
2022-10-12 | 401.20 | 405.20 | 366.80 | 375.40 | 3,289,753 |
2022-10-11 | 426.00 | 426.20 | 406.60 | 407.20 | 3,102,242 |
2022-10-10 | 431.60 | 431.60 | 418.60 | 421.20 | 1,511,048 |
2022-10-07 | 442.60 | 442.60 | 428.60 | 430.40 | 1,322,152 |
2022-10-06 | 440.60 | 445.60 | 431.60 | 434.80 | 3,905,917 |
2022-10-05 | 437.40 | 438.60 | 429.60 | 432.60 | 2,116,091 |
2022-10-04 | 420.00 | 439.40 | 420.00 | 439.40 | 1,739,306 |
2022-10-03 | 416.60 | 432.00 | 412.40 | 429.80 | 2,409,681 |
2022-09-30 | 404.20 | 428.60 | 404.20 | 420.40 | 2,874,525 |
2022-09-29 | 442.40 | 442.40 | 408.00 | 412.20 | 2,519,885 |
2022-09-28 | 459.60 | 461.00 | 431.20 | 438.00 | 3,423,192 |
2022-09-27 | 495.20 | 495.20 | 464.20 | 464.20 | 2,216,704 |
2022-09-26 | 497.80 | 497.80 | 473.00 | 485.40 | 4,768,841 |
2022-09-23 | 512.00 | 512.00 | 486.20 | 491.80 | 1,431,309 |
2022-09-22 | 540.00 | 540.00 | 504.50 | 504.50 | 1,333,053 |
2022-09-21 | 527.00 | 529.50 | 515.50 | 529.50 | 4,915,098 |
2022-09-20 | 525.00 | 529.00 | 517.50 | 520.00 | 6,876,272 |
2022-09-19 | 519.00 | 519.00 | 519.00 | 519.00 | 0 |
2022-09-16 | 536.50 | 536.50 | 519.00 | 519.00 | 4,624,646 |
2022-09-15 | 536.50 | 539.00 | 527.50 | 530.00 | 1,778,608 |
2022-09-14 | 535.50 | 538.00 | 527.50 | 533.00 | 1,233,461 |
2022-09-13 | 561.00 | 561.00 | 540.50 | 540.50 | 884,177 |
2022-09-12 | 545.50 | 554.00 | 544.50 | 547.50 | 1,043,629 |
2022-09-09 | 543.50 | 548.50 | 542.50 | 545.50 | 564,525 |
2022-09-08 | 546.50 | 546.50 | 531.00 | 537.50 | 1,125,522 |
2022-09-07 | 534.00 | 543.50 | 534.00 | 540.00 | 783,969 |
2022-09-06 | 543.50 | 548.00 | 537.00 | 540.50 | 1,157,515 |
2022-09-05 | 546.00 | 546.00 | 528.50 | 540.00 | 879,005 |
2022-09-02 | 529.50 | 546.00 | 528.50 | 544.00 | 826,393 |
2022-09-01 | 563.00 | 563.00 | 525.50 | 526.00 | 886,639 |
2022-08-31 | 562.00 | 562.00 | 548.50 | 550.00 | 2,194,983 |
2022-08-30 | 545.00 | 560.00 | 539.50 | 554.00 | 959,387 |
2022-08-29 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
2022-08-26 | 546.50 | 551.00 | 541.50 | 543.00 | 752,398 |
2022-08-25 | 558.00 | 559.50 | 546.50 | 547.00 | 1,335,591 |
2022-08-24 | 547.50 | 561.50 | 547.50 | 558.00 | 919,435 |
2022-08-23 | 555.00 | 562.50 | 555.00 | 559.00 | 597,848 |
2022-08-22 | 556.50 | 573.50 | 556.50 | 560.00 | 413,820 |
2022-08-19 | 568.00 | 575.00 | 566.00 | 569.00 | 401,356 |
2022-08-18 | 560.00 | 576.50 | 560.00 | 576.50 | 964,649 |
2022-08-17 | 574.00 | 579.00 | 566.50 | 570.00 | 593,884 |
2022-08-16 | 577.00 | 580.50 | 574.00 | 574.00 | 526,146 |
2022-08-15 | 599.00 | 599.00 | 574.50 | 576.50 | 712,681 |
2022-08-12 | 580.00 | 589.00 | 576.50 | 587.50 | 564,275 |
2022-08-11 | 559.00 | 581.00 | 555.50 | 576.50 | 1,834,608 |
2022-08-10 | 533.00 | 551.50 | 533.00 | 547.50 | 1,470,914 |
2022-08-09 | 535.00 | 536.00 | 531.00 | 533.50 | 433,652 |
2022-08-08 | 526.00 | 537.00 | 525.00 | 535.00 | 642,709 |
2022-08-05 | 536.00 | 536.50 | 528.00 | 528.00 | 517,235 |
2022-08-04 | 527.50 | 532.00 | 524.50 | 528.50 | 408,443 |
2022-08-03 | 524.00 | 526.50 | 519.50 | 526.50 | 1,085,845 |
2022-08-02 | 523.00 | 526.00 | 519.00 | 522.50 | 2,493,426 |
2022-08-01 | 530.00 | 536.00 | 524.50 | 524.50 | 508,403 |
2022-07-29 | 516.00 | 530.50 | 513.50 | 526.50 | 2,308,287 |
2022-07-28 | 506.00 | 512.00 | 505.00 | 510.00 | 1,152,383 |
2022-07-27 | 503.00 | 513.00 | 500.50 | 506.50 | 2,122,056 |
2022-07-26 | 509.00 | 510.50 | 498.40 | 498.40 | 1,401,131 |
2022-07-25 | 495.80 | 515.50 | 495.80 | 507.00 | 754,115 |
2022-07-22 | 506.50 | 511.50 | 502.00 | 507.00 | 889,228 |
2022-07-21 | 506.00 | 510.00 | 498.00 | 508.00 | 1,777,396 |
2022-07-20 | 503.00 | 503.50 | 492.60 | 495.80 | 444,651 |
2022-07-19 | 503.00 | 503.00 | 491.60 | 498.60 | 534,678 |
2022-07-18 | 503.50 | 503.50 | 490.80 | 493.60 | 1,475,337 |
2022-07-15 | 488.20 | 491.40 | 479.60 | 488.80 | 477,708 |
2022-07-14 | 497.20 | 497.20 | 477.40 | 478.40 | 647,991 |
2022-07-13 | 493.00 | 493.00 | 482.60 | 486.60 | 1,320,404 |
2022-07-12 | 490.00 | 490.00 | 475.80 | 486.20 | 670,058 |
2022-07-11 | 488.00 | 488.00 | 474.60 | 483.00 | 382,751 |
2022-07-08 | 489.80 | 489.80 | 475.00 | 479.20 | 709,180 |
2022-07-07 | 484.20 | 484.20 | 474.00 | 479.00 | 2,237,749 |
2022-07-06 | 468.20 | 476.20 | 468.20 | 472.40 | 1,035,623 |
2022-07-05 | 481.00 | 482.80 | 461.80 | 462.60 | 879,468 |
2022-07-04 | 485.00 | 485.80 | 477.00 | 482.20 | 1,066,943 |
2022-07-01 | 480.20 | 486.40 | 476.20 | 478.20 | 837,761 |
2022-06-30 | 479.60 | 485.00 | 472.00 | 480.20 | 1,215,665 |
2022-06-29 | 499.00 | 499.00 | 483.00 | 484.00 | 882,677 |
2022-06-28 | 499.00 | 500.00 | 491.80 | 494.00 | 1,181,689 |
2022-06-27 | 487.60 | 501.00 | 487.60 | 492.40 | 1,700,049 |
2022-06-24 | 496.80 | 496.80 | 479.80 | 493.80 | 1,153,047 |
2022-06-23 | 493.40 | 493.80 | 483.60 | 484.20 | 596,614 |
2022-06-22 | 485.80 | 499.40 | 479.80 | 493.00 | 1,198,393 |
2022-06-21 | 480.00 | 494.40 | 480.00 | 487.00 | 1,787,723 |
2022-06-20 | 488.40 | 490.60 | 482.60 | 486.60 | 746,944 |
2022-06-17 | 491.60 | 496.00 | 479.20 | 484.80 | 3,399,121 |
2022-06-16 | 489.40 | 501.00 | 483.60 | 483.60 | 1,771,830 |
2022-06-15 | 500.00 | 508.00 | 497.00 | 501.00 | 1,479,938 |
2022-06-14 | 483.20 | 502.00 | 481.00 | 499.60 | 1,396,790 |
2022-06-13 | 484.20 | 485.80 | 474.40 | 478.40 | 991,066 |
2022-06-10 | 504.50 | 505.50 | 486.00 | 487.80 | 1,242,408 |
2022-06-09 | 510.50 | 515.50 | 508.00 | 508.00 | 992,283 |
2022-06-08 | 511.00 | 517.00 | 508.00 | 510.50 | 655,382 |
2022-06-07 | 518.50 | 520.50 | 513.50 | 516.50 | 803,990 |
2022-06-06 | 516.50 | 524.50 | 515.50 | 519.00 | 652,615 |
2022-06-03 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
2022-06-02 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
2022-06-01 | 510.00 | 522.50 | 510.00 | 512.00 | 569,568 |
2022-05-31 | 529.00 | 529.00 | 517.50 | 519.50 | 1,539,342 |
2022-05-30 | 534.50 | 534.50 | 523.50 | 527.00 | 569,005 |
2022-05-27 | 522.00 | 528.50 | 518.50 | 528.50 | 707,889 |
2022-05-26 | 518.50 | 522.50 | 511.50 | 522.50 | 1,174,274 |
2022-05-25 | 521.50 | 525.00 | 508.50 | 516.00 | 810,655 |
2022-05-24 | 520.50 | 524.00 | 517.00 | 517.50 | 542,545 |
2022-05-23 | 518.00 | 529.50 | 516.50 | 527.00 | 781,813 |
2022-05-20 | 507.00 | 513.50 | 506.50 | 511.00 | 1,845,247 |
2022-05-19 | 514.50 | 517.50 | 497.40 | 503.50 | 4,228,121 |
2022-05-18 | 525.00 | 526.50 | 517.00 | 517.00 | 988,231 |
2022-05-17 | 510.00 | 521.00 | 508.50 | 517.00 | 2,330,429 |
2022-05-16 | 499.20 | 515.50 | 497.00 | 513.00 | 619,117 |
2022-05-13 | 498.40 | 508.00 | 494.80 | 502.50 | 849,408 |
2022-05-12 | 488.00 | 498.20 | 481.40 | 495.20 | 1,443,830 |
2022-05-11 | 500.00 | 501.00 | 479.60 | 500.00 | 2,296,306 |
2022-05-10 | 522.50 | 522.50 | 493.20 | 496.60 | 1,748,421 |
2022-05-09 | 540.00 | 541.50 | 514.00 | 514.00 | 1,624,434 |
2022-05-06 | 548.00 | 550.50 | 534.50 | 539.00 | 1,506,763 |
2022-05-05 | 571.00 | 571.50 | 547.50 | 547.50 | 1,092,946 |
2022-05-04 | 573.00 | 573.00 | 557.50 | 565.00 | 1,793,333 |
2022-05-03 | 560.00 | 563.00 | 556.50 | 558.50 | 2,062,589 |
2022-05-02 | 561.50 | 561.50 | 561.50 | 561.50 | 0 |
2022-04-29 | 567.00 | 567.00 | 558.50 | 561.50 | 1,584,211 |
2022-04-28 | 559.00 | 566.50 | 558.00 | 560.00 | 1,307,955 |
2022-04-27 | 559.50 | 561.00 | 551.00 | 554.00 | 900,050 |
2022-04-26 | 565.00 | 575.50 | 560.50 | 561.50 | 1,116,124 |
2022-04-25 | 567.00 | 568.50 | 557.50 | 567.50 | 2,683,884 |
2022-04-22 | 584.50 | 593.50 | 568.50 | 572.00 | 1,398,675 |
2022-04-21 | 598.50 | 608.00 | 591.50 | 596.50 | 1,054,890 |
2022-04-20 | 587.50 | 601.50 | 586.50 | 599.00 | 1,228,750 |
2022-04-19 | 584.00 | 592.00 | 581.50 | 587.50 | 709,162 |
2022-04-18 | 584.00 | 584.00 | 584.00 | 584.00 | 0 |
2022-04-15 | 584.00 | 584.00 | 584.00 | 584.00 | 0 |
2022-04-14 | 584.50 | 586.00 | 578.00 | 584.00 | 4,695,455 |
2022-04-13 | 580.50 | 585.00 | 576.00 | 585.00 | 895,141 |
2022-04-12 | 588.50 | 592.00 | 580.50 | 581.00 | 4,729,899 |
2022-04-11 | 589.50 | 600.00 | 585.50 | 588.50 | 797,646 |
2022-04-08 | 588.00 | 593.50 | 583.00 | 590.00 | 1,016,463 |
2022-04-07 | 576.00 | 590.50 | 567.50 | 585.00 | 1,672,858 |
2022-04-06 | 580.00 | 584.50 | 572.00 | 573.50 | 994,163 |
2022-04-05 | 572.50 | 581.00 | 569.00 | 580.00 | 1,493,802 |
2022-04-04 | 579.00 | 582.50 | 563.50 | 573.00 | 1,006,234 |
2022-04-01 | 573.00 | 577.50 | 564.50 | 568.00 | 693,704 |
2022-03-31 | 574.00 | 576.00 | 563.50 | 566.50 | 1,883,311 |
2022-03-30 | 571.50 | 571.50 | 559.50 | 566.50 | 763,842 |
2022-03-29 | 569.50 | 580.00 | 562.00 | 570.00 | 1,012,974 |
2022-03-28 | 580.50 | 580.50 | 562.50 | 562.50 | 866,350 |
2022-03-25 | 559.50 | 567.50 | 548.00 | 565.50 | 1,015,217 |
2022-03-24 | 542.50 | 549.50 | 536.50 | 547.50 | 797,564 |
2022-03-23 | 557.50 | 565.00 | 552.00 | 561.00 | 1,079,824 |
2022-03-22 | 554.00 | 565.00 | 554.00 | 557.50 | 963,660 |
2022-03-21 | 583.50 | 592.00 | 549.50 | 550.00 | 1,678,405 |
2022-03-18 | 549.00 | 573.50 | 546.50 | 567.50 | 4,086,794 |
2022-03-17 | 508.50 | 549.50 | 502.50 | 544.50 | 5,099,476 |
2022-03-16 | 456.60 | 476.20 | 456.60 | 475.60 | 1,344,109 |
2022-03-15 | 460.80 | 465.40 | 453.80 | 456.80 | 789,973 |
2022-03-14 | 454.80 | 472.40 | 454.60 | 470.40 | 1,422,178 |
2022-03-11 | 446.40 | 461.20 | 443.80 | 454.80 | 668,845 |
2022-03-10 | 459.80 | 463.60 | 443.80 | 445.80 | 645,857 |
2022-03-09 | 421.60 | 459.60 | 418.40 | 459.60 | 1,940,125 |
2022-03-08 | 420.20 | 431.60 | 418.80 | 418.80 | 2,137,561 |
2022-03-07 | 445.20 | 445.20 | 407.00 | 430.80 | 2,171,030 |
2022-03-04 | 468.40 | 470.60 | 445.20 | 445.20 | 604,257 |
2022-03-03 | 474.20 | 487.20 | 466.00 | 468.40 | 685,701 |
2022-03-02 | 465.00 | 485.60 | 464.00 | 482.40 | 970,925 |
2022-03-01 | 490.00 | 504.50 | 463.40 | 474.40 | 1,304,944 |
2022-02-28 | 500.00 | 502.50 | 488.20 | 500.50 | 903,054 |
2022-02-25 | 484.20 | 510.50 | 484.20 | 506.00 | 2,493,578 |
2022-02-24 | 505.00 | 505.00 | 479.60 | 484.00 | 941,465 |
2022-02-23 | 514.50 | 525.00 | 513.50 | 513.50 | 882,171 |
2022-02-22 | 513.50 | 521.00 | 509.00 | 514.50 | 773,661 |
2022-02-21 | 527.50 | 531.00 | 515.00 | 519.50 | 429,565 |
2022-02-18 | 542.50 | 542.50 | 526.50 | 527.00 | 1,090,697 |
2022-02-17 | 549.50 | 550.00 | 529.50 | 530.00 | 684,605 |
2022-02-16 | 557.50 | 561.50 | 543.50 | 550.00 | 789,922 |
2022-02-15 | 545.50 | 561.00 | 540.50 | 552.00 | 643,452 |
2022-02-14 | 570.00 | 570.00 | 541.50 | 546.50 | 575,918 |
2022-02-11 | 573.50 | 575.50 | 563.00 | 575.50 | 905,236 |
2022-02-10 | 576.50 | 576.50 | 560.50 | 569.00 | 826,400 |
2022-02-09 | 560.00 | 569.00 | 554.50 | 569.00 | 822,391 |
2022-02-08 | 557.00 | 560.00 | 552.50 | 555.00 | 160,417 |
2022-02-07 | 542.00 | 558.00 | 542.00 | 555.00 | 585,348 |
2022-02-04 | 573.00 | 573.00 | 545.50 | 546.00 | 457,486 |
2022-02-03 | 559.00 | 561.50 | 556.00 | 557.50 | 407,771 |
2022-02-02 | 540.50 | 563.50 | 540.50 | 561.00 | 1,315,596 |
2022-02-01 | 555.00 | 555.50 | 549.50 | 553.50 | 1,020,548 |
2022-01-31 | 563.00 | 563.50 | 547.50 | 548.50 | 490,705 |
2022-01-28 | 563.00 | 563.00 | 554.50 | 557.00 | 1,059,197 |
2022-01-27 | 553.50 | 570.50 | 553.50 | 563.00 | 1,106,476 |
2022-01-26 | 558.50 | 565.50 | 558.50 | 560.00 | 981,382 |
2022-01-25 | 544.00 | 556.00 | 543.00 | 555.00 | 1,541,599 |
2022-01-24 | 558.50 | 560.50 | 537.00 | 540.00 | 458,718 |
2022-01-21 | 559.50 | 568.00 | 553.50 | 558.50 | 962,260 |
2022-01-20 | 586.50 | 586.50 | 568.00 | 568.00 | 1,616,624 |
2022-01-19 | 575.00 | 582.50 | 569.50 | 576.00 | 1,928,654 |
2022-01-18 | 567.00 | 573.00 | 567.00 | 573.00 | 371,318 |
2022-01-17 | 555.50 | 572.50 | 555.50 | 568.00 | 710,215 |
2022-01-14 | 570.00 | 570.00 | 559.00 | 570.00 | 806,655 |
2022-01-13 | 559.00 | 563.50 | 553.50 | 561.00 | 706,586 |
2022-01-12 | 555.00 | 558.00 | 550.00 | 555.50 | 263,759 |
2022-01-11 | 552.00 | 553.50 | 547.50 | 553.00 | 1,587,150 |
2022-01-10 | 550.50 | 551.50 | 544.50 | 547.00 | 1,941,020 |
2022-01-07 | 548.50 | 550.00 | 541.00 | 550.00 | 695,055 |
2022-01-06 | 549.50 | 549.50 | 540.50 | 547.50 | 3,100,550 |
2022-01-05 | 559.50 | 562.00 | 549.00 | 549.00 | 392,572 |
2022-01-04 | 558.50 | 565.00 | 555.00 | 555.00 | 1,092,780 |
2022-01-03 | 554.50 | 554.50 | 554.50 | 554.50 | 0 |
2021-12-31 | 548.00 | 555.50 | 548.00 | 554.50 | 267,566 |
2021-12-30 | 550.50 | 555.50 | 550.00 | 552.00 | 234,039 |
2021-12-29 | 546.00 | 554.50 | 546.00 | 551.00 | 234,788 |
2021-12-28 | 545.50 | 545.50 | 545.50 | 545.50 | 0 |
2021-12-27 | 545.50 | 545.50 | 545.50 | 545.50 | 0 |
2021-12-24 | 544.00 | 546.50 | 543.00 | 545.50 | 53,382 |
2021-12-23 | 537.50 | 546.50 | 537.50 | 542.50 | 759,910 |
2021-12-22 | 516.00 | 540.00 | 516.00 | 538.00 | 772,386 |
2021-12-21 | 504.00 | 525.00 | 503.50 | 522.50 | 986,477 |
2021-12-20 | 504.50 | 512.00 | 503.50 | 504.50 | 1,043,239 |
2021-12-17 | 515.50 | 524.00 | 513.50 | 515.00 | 754,592 |
2021-12-16 | 533.00 | 533.00 | 521.50 | 524.00 | 471,932 |
2021-12-15 | 535.50 | 535.50 | 524.50 | 526.50 | 1,127,018 |
2021-12-14 | 523.50 | 527.50 | 516.50 | 524.00 | 939,164 |
2021-12-13 | 531.50 | 531.50 | 513.50 | 515.50 | 650,428 |
2021-12-10 | 525.00 | 525.00 | 518.00 | 519.00 | 417,654 |
2021-12-09 | 521.00 | 529.00 | 521.00 | 523.50 | 4,533,520 |
2021-12-08 | 530.00 | 530.00 | 518.00 | 523.50 | 416,034 |
2021-12-07 | 500.50 | 523.00 | 500.50 | 521.50 | 596,390 |
2021-12-06 | 515.00 | 519.50 | 509.50 | 513.50 | 277,030 |
2021-12-03 | 502.00 | 514.00 | 502.00 | 513.00 | 1,648,177 |
2021-12-02 | 503.50 | 512.00 | 500.50 | 504.00 | 678,380 |
2021-12-01 | 504.00 | 510.50 | 501.50 | 510.50 | 601,826 |
2021-11-30 | 491.60 | 502.50 | 491.60 | 502.00 | 1,438,663 |
2021-11-29 | 502.50 | 505.00 | 496.00 | 498.60 | 558,795 |
2021-11-26 | 499.20 | 505.00 | 495.40 | 495.80 | 606,287 |
2021-11-25 | 510.00 | 513.00 | 505.50 | 513.00 | 562,664 |
2021-11-24 | 508.00 | 514.50 | 502.50 | 503.50 | 1,593,526 |
2021-11-23 | 507.00 | 518.50 | 507.00 | 514.50 | 268,665 |
2021-11-22 | 510.00 | 514.00 | 505.50 | 511.00 | 529,025 |
2021-11-19 | 520.50 | 520.50 | 501.00 | 508.00 | 431,466 |
2021-11-18 | 496.00 | 510.00 | 496.00 | 508.00 | 2,232,372 |
2021-11-17 | 487.80 | 504.00 | 487.80 | 499.60 | 2,026,131 |
2021-11-16 | 505.00 | 505.00 | 495.80 | 495.80 | 1,594,973 |
2021-11-15 | 505.50 | 509.50 | 499.20 | 503.50 | 929,496 |
2021-11-12 | 514.00 | 514.00 | 495.00 | 500.50 | 980,176 |
2021-11-11 | 511.50 | 518.50 | 500.50 | 501.50 | 1,397,141 |
2021-11-10 | 487.20 | 502.00 | 485.60 | 497.60 | 2,911,069 |
2021-11-09 | 507.50 | 507.50 | 484.60 | 486.40 | 2,904,759 |
2021-11-08 | 493.80 | 500.50 | 490.60 | 494.80 | 1,896,496 |
2021-11-05 | 493.40 | 501.50 | 490.00 | 494.20 | 523,095 |
2021-11-04 | 499.60 | 500.00 | 489.80 | 492.60 | 824,904 |
2021-11-03 | 496.00 | 503.00 | 496.00 | 499.40 | 345,237 |
2021-11-02 | 510.00 | 510.00 | 496.40 | 499.00 | 754,374 |
2021-11-01 | 506.50 | 511.00 | 503.00 | 507.00 | 401,042 |
2021-10-29 | 496.40 | 511.50 | 496.40 | 505.00 | 563,417 |
2021-10-28 | 497.80 | 512.00 | 497.80 | 503.00 | 849,341 |
2021-10-27 | 497.20 | 512.00 | 497.20 | 509.50 | 502,600 |
2021-10-26 | 496.20 | 510.50 | 496.20 | 509.50 | 351,844 |
2021-10-25 | 501.00 | 510.50 | 501.00 | 506.50 | 717,441 |
2021-10-22 | 502.00 | 510.50 | 498.80 | 505.00 | 649,623 |
2021-10-21 | 501.00 | 510.50 | 501.00 | 506.00 | 627,810 |
2021-10-20 | 515.00 | 515.00 | 505.00 | 513.00 | 2,524,149 |
2021-10-19 | 509.50 | 516.50 | 508.50 | 515.00 | 286,921 |
2021-10-18 | 497.60 | 512.00 | 497.60 | 506.50 | 270,881 |
2021-10-15 | 518.50 | 518.50 | 507.50 | 510.00 | 572,735 |
2021-10-14 | 502.50 | 509.50 | 502.50 | 509.00 | 727,487 |
2021-10-13 | 521.50 | 521.50 | 505.00 | 505.00 | 1,507,658 |
2021-10-12 | 502.00 | 514.50 | 502.00 | 514.50 | 825,268 |
2021-10-11 | 509.50 | 522.50 | 508.00 | 509.50 | 751,031 |
2021-10-08 | 511.50 | 511.50 | 501.50 | 509.50 | 344,347 |
2021-10-07 | 507.50 | 507.50 | 492.20 | 502.00 | 652,225 |
2021-10-06 | 499.60 | 503.50 | 492.80 | 494.40 | 332,704 |
2021-10-05 | 501.00 | 505.50 | 499.20 | 503.50 | 575,248 |
2021-10-04 | 509.00 | 509.00 | 496.60 | 497.80 | 446,588 |
2021-10-01 | 494.60 | 504.50 | 492.00 | 502.00 | 664,541 |
2021-09-30 | 507.00 | 511.00 | 497.60 | 500.50 | 664,099 |
2021-09-29 | 491.00 | 504.00 | 491.00 | 502.00 | 743,728 |
2021-09-28 | 512.00 | 517.00 | 496.00 | 497.80 | 379,783 |
2021-09-27 | 510.50 | 510.50 | 500.00 | 506.00 | 452,312 |
2021-09-24 | 512.50 | 512.50 | 495.40 | 500.00 | 236,357 |
2021-09-23 | 498.00 | 502.50 | 495.40 | 501.00 | 275,344 |
2021-09-22 | 476.20 | 495.00 | 476.20 | 493.60 | 299,640 |
2021-09-21 | 486.60 | 489.00 | 478.40 | 480.60 | 440,114 |
2021-09-20 | 498.00 | 498.40 | 481.60 | 482.40 | 1,043,477 |
2021-09-17 | 493.60 | 502.50 | 489.80 | 502.50 | 1,689,164 |
2021-09-16 | 490.00 | 494.60 | 487.20 | 494.20 | 487,019 |
2021-09-15 | 482.20 | 489.80 | 482.20 | 488.40 | 448,796 |
2021-09-14 | 489.40 | 493.80 | 484.60 | 484.60 | 1,362,445 |
2021-09-13 | 481.60 | 491.80 | 481.60 | 490.40 | 933,089 |
2021-09-10 | 492.20 | 492.60 | 481.60 | 482.00 | 335,072 |
2021-09-09 | 491.00 | 492.20 | 482.60 | 489.20 | 1,515,002 |
2021-09-08 | 495.20 | 499.60 | 490.60 | 490.60 | 472,990 |
2021-09-07 | 507.00 | 507.00 | 497.20 | 497.80 | 274,612 |
2021-09-06 | 501.50 | 506.50 | 499.00 | 504.50 | 829,811 |
2021-09-03 | 507.00 | 510.50 | 498.80 | 500.50 | 533,645 |
2021-09-02 | 505.00 | 508.50 | 501.50 | 506.50 | 659,180 |
2021-09-01 | 514.50 | 516.00 | 505.50 | 505.50 | 650,328 |
2021-08-31 | 506.00 | 513.50 | 504.50 | 509.50 | 1,515,591 |
2021-08-30 | 506.00 | 506.00 | 506.00 | 506.00 | 0 |
2021-08-27 | 511.50 | 511.50 | 502.50 | 506.00 | 767,125 |
2021-08-26 | 517.00 | 517.00 | 501.50 | 504.50 | 2,386,012 |
2021-08-25 | 502.00 | 509.50 | 498.60 | 509.50 | 423,390 |
2021-08-24 | 498.80 | 502.50 | 494.60 | 502.50 | 395,130 |
2021-08-23 | 516.50 | 516.50 | 498.40 | 498.60 | 740,516 |
2021-08-20 | 499.60 | 509.50 | 488.80 | 506.00 | 847,227 |
2021-08-19 | 490.20 | 519.50 | 487.40 | 497.00 | 1,365,272 |
2021-08-18 | 483.00 | 497.00 | 480.00 | 491.00 | 966,568 |
2021-08-17 | 479.00 | 489.20 | 479.00 | 480.20 | 351,156 |
2021-08-16 | 494.60 | 501.00 | 482.60 | 488.00 | 460,405 |
2021-08-13 | 500.50 | 504.50 | 497.40 | 500.00 | 1,247,713 |
2021-08-12 | 487.80 | 505.00 | 487.80 | 501.50 | 880,575 |
2021-08-11 | 496.40 | 504.50 | 496.40 | 498.00 | 697,153 |
2021-08-10 | 491.80 | 498.20 | 491.00 | 496.40 | 298,375 |
2021-08-09 | 478.00 | 500.50 | 478.00 | 498.40 | 436,274 |
2021-08-06 | 476.00 | 491.80 | 476.00 | 489.80 | 888,619 |
2021-08-05 | 485.80 | 488.20 | 481.40 | 487.00 | 893,854 |
2021-08-04 | 479.60 | 489.40 | 479.60 | 486.40 | 532,395 |
2021-08-03 | 487.00 | 492.20 | 482.60 | 484.60 | 1,065,398 |
2021-08-02 | 484.80 | 491.80 | 483.80 | 486.60 | 578,281 |
2021-07-30 | 475.40 | 486.80 | 475.20 | 484.00 | 797,445 |
2021-07-29 | 485.40 | 492.20 | 478.40 | 485.20 | 2,313,810 |
2021-07-28 | 471.80 | 493.40 | 471.80 | 485.40 | 869,525 |
2021-07-27 | 472.20 | 480.20 | 467.00 | 478.20 | 587,031 |
2021-07-26 | 475.60 | 475.60 | 460.00 | 473.00 | 294,379 |
2021-07-23 | 469.80 | 469.80 | 462.60 | 467.40 | 225,855 |
2021-07-22 | 462.40 | 471.00 | 460.00 | 460.40 | 278,014 |
2021-07-21 | 438.40 | 464.20 | 438.40 | 462.40 | 313,679 |
2021-07-20 | 442.40 | 450.60 | 442.40 | 448.40 | 692,696 |
2021-07-19 | 450.20 | 450.60 | 436.60 | 436.60 | 425,293 |
2021-07-16 | 470.60 | 470.60 | 457.20 | 457.20 | 434,742 |
2021-07-15 | 452.20 | 464.80 | 452.20 | 462.80 | 490,182 |
2021-07-14 | 465.80 | 468.00 | 461.80 | 461.80 | 596,382 |
2021-07-13 | 472.40 | 474.80 | 464.20 | 465.00 | 346,857 |
2021-07-12 | 474.80 | 474.80 | 463.20 | 469.60 | 271,592 |
2021-07-09 | 472.20 | 476.40 | 463.60 | 476.40 | 646,765 |
2021-07-08 | 458.20 | 466.00 | 458.20 | 462.80 | 407,012 |
2021-07-07 | 474.40 | 474.40 | 464.80 | 469.40 | 497,487 |
2021-07-06 | 477.00 | 478.20 | 462.60 | 466.00 | 235,657 |
2021-07-05 | 468.80 | 478.20 | 465.40 | 477.60 | 249,099 |
2021-07-02 | 466.60 | 473.20 | 463.60 | 467.40 | 1,166,313 |
2021-07-01 | 468.40 | 470.60 | 462.00 | 467.00 | 501,677 |
2021-06-30 | 458.00 | 467.20 | 456.00 | 464.00 | 728,375 |
2021-06-29 | 462.60 | 466.80 | 456.80 | 460.60 | 567,772 |
2021-06-28 | 464.00 | 465.80 | 460.60 | 462.60 | 471,276 |
2021-06-25 | 455.00 | 464.80 | 455.00 | 464.80 | 344,274 |
2021-06-24 | 465.20 | 470.20 | 459.00 | 459.00 | 757,742 |
2021-06-23 | 466.60 | 466.60 | 455.80 | 464.40 | 571,327 |
2021-06-22 | 453.40 | 467.00 | 453.40 | 457.60 | 357,528 |
2021-06-21 | 458.40 | 462.40 | 446.00 | 461.60 | 4,350,033 |
2021-06-18 | 469.60 | 471.00 | 456.80 | 461.40 | 1,534,306 |
2021-06-17 | 477.60 | 483.00 | 467.00 | 468.40 | 1,866,735 |
2021-06-16 | 484.20 | 484.40 | 479.20 | 481.20 | 883,273 |
2021-06-15 | 470.00 | 484.80 | 470.00 | 477.80 | 756,479 |
2021-06-14 | 470.00 | 480.00 | 470.00 | 477.00 | 378,717 |
2021-06-11 | 460.80 | 475.40 | 460.80 | 474.40 | 210,426 |
2021-06-10 | 475.60 | 477.60 | 470.40 | 472.40 | 560,818 |
2021-06-09 | 473.60 | 480.80 | 473.00 | 474.80 | 674,855 |
2021-06-08 | 473.60 | 481.60 | 466.00 | 481.60 | 721,252 |
2021-06-07 | 470.00 | 472.00 | 467.20 | 468.40 | 380,464 |
2021-06-04 | 468.00 | 471.20 | 463.40 | 468.20 | 713,737 |
2021-06-03 | 480.00 | 480.00 | 463.80 | 467.40 | 547,687 |
2021-06-02 | 485.00 | 485.00 | 467.80 | 470.00 | 463,706 |
2021-06-01 | 474.00 | 480.40 | 470.20 | 476.40 | 1,289,914 |
2021-05-28 | 474.00 | 474.00 | 466.40 | 468.00 | 378,050 |
2021-05-27 | 471.60 | 475.20 | 468.20 | 468.20 | 1,003,764 |
2021-05-26 | 465.00 | 472.60 | 465.00 | 470.20 | 924,993 |
2021-05-25 | 462.00 | 473.80 | 462.00 | 468.60 | 640,380 |
2021-05-24 | 462.00 | 470.00 | 462.00 | 468.20 | 607,866 |
2021-05-21 | 470.60 | 472.20 | 466.80 | 470.00 | 288,087 |
2021-05-20 | 459.00 | 472.80 | 459.00 | 472.60 | 710,109 |
2021-05-19 | 465.00 | 471.00 | 461.20 | 465.40 | 344,904 |
2021-05-18 | 478.00 | 479.40 | 471.80 | 474.00 | 255,973 |
2021-05-17 | 474.60 | 478.20 | 466.20 | 472.20 | 666,915 |
2021-05-14 | 470.00 | 484.80 | 470.00 | 473.60 | 556,980 |
2021-05-13 | 477.20 | 477.20 | 463.00 | 477.00 | 581,118 |
2021-05-12 | 473.00 | 484.60 | 473.00 | 481.40 | 1,184,997 |
2021-05-11 | 480.00 | 486.60 | 473.00 | 480.20 | 2,481,389 |
2021-05-10 | 479.80 | 499.00 | 479.80 | 487.20 | 807,781 |
2021-05-07 | 474.00 | 492.20 | 474.00 | 490.40 | 801,676 |
2021-05-06 | 474.00 | 485.00 | 474.00 | 482.40 | 1,719,663 |
2021-05-05 | 466.00 | 481.20 | 466.00 | 480.60 | 1,058,770 |
2021-05-04 | 479.00 | 488.40 | 470.40 | 472.00 | 1,523,501 |
2021-04-30 | 482.20 | 489.60 | 476.40 | 479.20 | 2,174,632 |
2021-04-29 | 485.00 | 488.60 | 479.20 | 482.20 | 644,898 |
2021-04-28 | 480.40 | 484.60 | 480.00 | 481.00 | 3,322,494 |
2021-04-27 | 478.80 | 480.80 | 474.40 | 477.60 | 932,371 |
2021-04-26 | 475.40 | 482.60 | 469.40 | 480.00 | 547,284 |
2021-04-23 | 463.20 | 473.20 | 461.20 | 472.40 | 398,797 |
2021-04-22 | 458.20 | 466.00 | 454.40 | 465.00 | 352,959 |
2021-04-21 | 470.00 | 471.60 | 452.00 | 453.00 | 805,890 |
2021-04-20 | 480.00 | 480.00 | 467.80 | 468.40 | 1,141,345 |
2021-04-19 | 482.00 | 488.80 | 475.60 | 477.40 | 1,487,966 |
2021-04-16 | 468.00 | 479.00 | 466.80 | 479.00 | 1,412,385 |
2021-04-15 | 484.20 | 490.40 | 471.80 | 471.80 | 2,990,654 |
2021-04-14 | 484.00 | 494.20 | 483.40 | 494.20 | 564,104 |
2021-04-13 | 486.00 | 494.60 | 483.20 | 491.00 | 2,174,551 |
2021-04-12 | 480.00 | 484.40 | 470.80 | 483.20 | 545,536 |
2021-04-09 | 475.20 | 486.80 | 468.80 | 477.60 | 1,958,793 |
2021-04-08 | 450.00 | 468.40 | 450.00 | 468.40 | 1,347,452 |
2021-04-07 | 450.00 | 459.20 | 448.00 | 456.40 | 447,707 |
2021-04-06 | 447.20 | 452.80 | 443.00 | 448.20 | 501,714 |
2021-04-01 | 420.00 | 437.80 | 420.00 | 436.20 | 444,747 |
2021-03-31 | 440.00 | 440.00 | 426.20 | 426.20 | 827,516 |
2021-03-30 | 434.00 | 438.40 | 427.80 | 432.20 | 832,114 |
2021-03-29 | 437.20 | 440.40 | 432.60 | 432.60 | 247,854 |
2021-03-26 | 443.40 | 444.20 | 437.20 | 437.20 | 503,338 |
2021-03-25 | 444.00 | 444.00 | 432.40 | 438.80 | 396,410 |
2021-03-24 | 434.00 | 442.80 | 426.80 | 438.80 | 332,392 |
2021-03-23 | 428.00 | 439.00 | 428.00 | 436.00 | 309,315 |
2021-03-22 | 440.00 | 440.40 | 427.60 | 431.80 | 464,530 |
2021-03-19 | 435.00 | 440.40 | 426.80 | 433.40 | 1,992,201 |
2021-03-18 | 422.00 | 451.80 | 422.00 | 440.00 | 2,702,449 |
2021-03-17 | 458.00 | 464.40 | 454.60 | 461.80 | 497,266 |
2021-03-16 | 456.40 | 465.20 | 455.00 | 457.40 | 1,217,968 |
2021-03-15 | 462.00 | 472.00 | 457.80 | 460.40 | 666,782 |
2021-03-12 | 458.00 | 459.20 | 453.20 | 458.40 | 402,461 |
2021-03-11 | 454.00 | 458.20 | 446.20 | 454.00 | 537,230 |
2021-03-10 | 449.20 | 460.20 | 446.60 | 452.60 | 321,044 |
2021-03-09 | 459.40 | 459.40 | 445.80 | 453.20 | 655,875 |
2021-03-08 | 450.00 | 453.80 | 442.20 | 447.80 | 958,048 |
2021-03-05 | 445.00 | 450.40 | 438.60 | 440.80 | 940,083 |
2021-03-04 | 450.00 | 450.00 | 441.40 | 445.80 | 530,068 |
2021-03-03 | 438.00 | 452.20 | 438.00 | 445.00 | 1,084,228 |
2021-03-02 | 445.00 | 454.00 | 427.60 | 429.40 | 1,086,086 |
2021-03-01 | 446.20 | 461.20 | 446.20 | 450.00 | 688,353 |
2021-02-26 | 437.20 | 454.60 | 435.00 | 443.60 | 1,562,619 |
2021-02-25 | 440.00 | 445.80 | 435.20 | 443.80 | 1,765,167 |
2021-02-24 | 420.00 | 436.40 | 411.60 | 436.00 | 652,570 |
2021-02-23 | 409.00 | 422.80 | 408.80 | 414.20 | 804,863 |
2021-02-22 | 411.60 | 420.40 | 406.60 | 409.00 | 840,222 |
2021-02-19 | 407.80 | 423.60 | 406.20 | 421.40 | 628,973 |
2021-02-18 | 427.40 | 428.00 | 410.00 | 410.00 | 477,498 |
2021-02-17 | 446.20 | 447.80 | 424.40 | 425.40 | 473,200 |
2021-02-16 | 446.20 | 456.60 | 437.20 | 440.20 | 820,228 |
2021-02-15 | 430.80 | 449.00 | 430.80 | 445.40 | 932,131 |
2021-02-12 | 428.20 | 428.20 | 421.20 | 423.60 | 859,359 |
2021-02-11 | 416.60 | 428.40 | 416.60 | 427.80 | 1,236,008 |
2021-02-10 | 427.20 | 429.60 | 418.40 | 418.40 | 667,756 |
2021-02-09 | 421.40 | 432.80 | 421.40 | 427.20 | 1,227,598 |
2021-02-08 | 417.60 | 427.00 | 417.60 | 426.40 | 1,368,519 |
2021-02-05 | 416.00 | 426.00 | 414.40 | 417.40 | 941,356 |
2021-02-04 | 412.80 | 420.00 | 407.00 | 416.80 | 684,615 |
2021-02-03 | 413.40 | 422.00 | 412.40 | 413.20 | 598,184 |
2021-02-02 | 404.80 | 413.40 | 402.80 | 413.40 | 475,185 |
2021-02-01 | 403.60 | 415.20 | 402.60 | 403.60 | 482,590 |
2021-01-29 | 398.20 | 416.00 | 390.60 | 410.00 | 1,897,640 |
2021-01-28 | 400.00 | 407.80 | 390.00 | 402.60 | 1,086,249 |
2021-01-27 | 413.80 | 418.00 | 404.80 | 409.20 | 821,562 |
2021-01-26 | 414.00 | 421.80 | 412.80 | 419.60 | 636,014 |
2021-01-25 | 422.40 | 423.20 | 413.20 | 417.00 | 920,449 |
2021-01-22 | 433.60 | 433.60 | 420.00 | 422.00 | 898,592 |
2021-01-21 | 428.60 | 431.60 | 424.20 | 424.20 | 485,141 |
2021-01-20 | 425.20 | 434.00 | 424.80 | 427.00 | 351,758 |
2021-01-19 | 429.60 | 431.80 | 423.60 | 425.00 | 319,107 |
2021-01-18 | 424.60 | 429.40 | 424.00 | 427.60 | 253,074 |
2021-01-15 | 422.20 | 429.80 | 421.60 | 427.00 | 433,811 |
2021-01-14 | 434.00 | 434.00 | 424.40 | 429.20 | 380,905 |
2021-01-13 | 425.20 | 430.80 | 420.00 | 424.60 | 485,707 |
2021-01-12 | 426.60 | 441.80 | 423.60 | 425.80 | 587,989 |
2021-01-11 | 441.80 | 443.20 | 429.20 | 437.60 | 862,624 |
2021-01-08 | 442.20 | 446.80 | 437.80 | 441.80 | 600,566 |
2021-01-07 | 439.80 | 442.80 | 433.00 | 439.80 | 597,043 |
2021-01-06 | 430.20 | 440.20 | 426.00 | 435.80 | 493,288 |
2021-01-05 | 415.00 | 427.60 | 413.60 | 425.60 | 947,143 |
2021-01-04 | 428.60 | 431.40 | 416.80 | 417.80 | 1,252,294 |
2020-12-31 | 421.20 | 426.20 | 419.60 | 423.60 | 194,122 |
2020-12-30 | 437.40 | 443.20 | 424.20 | 425.40 | 306,753 |
2020-12-29 | 438.00 | 444.00 | 424.60 | 437.40 | 618,752 |
2020-12-24 | 437.00 | 451.60 | 436.20 | 438.00 | 344,161 |
2020-12-23 | 414.40 | 439.20 | 412.80 | 436.60 | 567,087 |
2020-12-22 | 404.60 | 418.80 | 404.60 | 409.20 | 529,604 |
2020-12-21 | 408.00 | 408.20 | 393.60 | 401.00 | 1,495,701 |
2020-12-18 | 407.80 | 420.20 | 404.40 | 417.20 | 1,164,152 |
2020-12-17 | 406.00 | 417.00 | 402.00 | 409.80 | 1,029,268 |
2020-12-16 | 379.00 | 406.60 | 379.00 | 403.20 | 1,223,600 |
2020-12-15 | 378.00 | 384.20 | 367.00 | 384.20 | 850,819 |
2020-12-14 | 370.00 | 388.80 | 370.00 | 374.40 | 745,173 |
2020-12-11 | 370.00 | 375.20 | 361.60 | 373.80 | 464,290 |
2020-12-10 | 389.20 | 389.20 | 365.60 | 373.80 | 1,033,567 |
2020-12-09 | 393.40 | 395.80 | 387.00 | 387.00 | 499,711 |
2020-12-08 | 408.60 | 408.60 | 388.80 | 390.80 | 968,671 |
2020-12-07 | 405.00 | 405.00 | 388.60 | 399.80 | 682,155 |
2020-12-04 | 410.00 | 411.40 | 399.00 | 402.40 | 1,427,446 |
2020-12-03 | 411.00 | 415.50 | 402.75 | 407.80 | 890,616 |
2020-12-02 | 395.00 | 411.00 | 390.00 | 405.45 | 1,185,321 |
2020-12-01 | 382.00 | 399.70 | 382.00 | 391.60 | 1,898,974 |
2020-11-30 | 395.00 | 395.00 | 386.00 | 388.55 | 498,907 |
2020-11-27 | 395.60 | 396.00 | 379.80 | 391.60 | 1,435,959 |
2020-11-26 | 397.00 | 404.80 | 392.40 | 392.40 | 841,019 |
2020-11-25 | 409.60 | 412.60 | 399.80 | 402.80 | 5,779,639 |
2020-11-24 | 405.00 | 411.00 | 402.20 | 409.40 | 689,381 |
2020-11-23 | 398.40 | 404.80 | 398.00 | 402.40 | 522,318 |
2020-11-20 | 388.80 | 401.80 | 388.80 | 396.60 | 1,023,477 |
2020-11-19 | 399.40 | 402.60 | 388.60 | 398.00 | 798,770 |
2020-11-18 | 395.00 | 401.00 | 390.20 | 399.00 | 998,096 |
2020-11-17 | 390.00 | 398.00 | 386.20 | 395.40 | 881,364 |
2020-11-16 | 385.00 | 400.20 | 385.00 | 388.20 | 1,375,640 |
2020-11-13 | 382.00 | 398.80 | 379.80 | 390.00 | 1,757,326 |
2020-11-12 | 393.00 | 404.00 | 378.60 | 379.80 | 2,151,265 |
2020-11-11 | 375.00 | 392.20 | 369.80 | 386.80 | 1,385,188 |
2020-11-10 | 374.80 | 381.80 | 359.80 | 372.00 | 1,567,266 |
2020-11-09 | 330.00 | 375.40 | 324.40 | 367.80 | 1,160,664 |
2020-11-06 | 328.80 | 338.80 | 318.00 | 322.00 | 624,256 |
2020-11-05 | 321.20 | 330.80 | 316.60 | 327.20 | 445,307 |
2020-11-04 | 315.80 | 324.20 | 313.80 | 324.20 | 611,779 |
2020-11-03 | 313.00 | 321.60 | 309.80 | 321.60 | 506,948 |
2020-11-02 | 305.00 | 310.80 | 301.00 | 307.20 | 385,170 |
2020-10-30 | 296.00 | 307.80 | 296.00 | 307.80 | 434,001 |
2020-10-29 | 299.20 | 307.00 | 296.00 | 302.40 | 439,766 |
2020-10-28 | 310.00 | 311.20 | 297.20 | 302.20 | 668,479 |
2020-10-27 | 326.00 | 332.80 | 315.00 | 315.00 | 1,662,719 |
2020-10-26 | 312.40 | 328.00 | 309.40 | 326.00 | 1,615,333 |
2020-10-23 | 310.00 | 321.00 | 309.60 | 316.80 | 720,503 |
2020-10-22 | 299.80 | 309.60 | 299.20 | 309.00 | 508,679 |
2020-10-21 | 302.00 | 306.60 | 298.60 | 302.80 | 273,798 |
2020-10-20 | 297.80 | 303.60 | 294.20 | 297.60 | 811,777 |
2020-10-16 | 296.60 | 298.00 | 287.60 | 290.60 | 513,223 |
2020-10-15 | 291.00 | 294.80 | 286.20 | 293.60 | 615,589 |
2020-10-14 | 290.80 | 296.40 | 290.00 | 293.20 | 486,546 |
2020-10-13 | 299.20 | 301.20 | 292.60 | 293.00 | 387,479 |
2020-10-12 | 303.80 | 317.80 | 301.60 | 303.80 | 721,894 |
2020-10-09 | 304.00 | 313.60 | 298.20 | 305.20 | 663,934 |
2020-10-08 | 302.00 | 305.20 | 296.80 | 298.80 | 560,343 |
2020-10-07 | 300.00 | 304.20 | 297.60 | 299.80 | 443,683 |
2020-10-06 | 280.00 | 302.60 | 280.00 | 301.20 | 1,021,715 |
2020-10-05 | 278.60 | 283.80 | 277.80 | 281.40 | 331,731 |
2020-10-02 | 275.00 | 278.80 | 272.60 | 276.20 | 335,254 |
2020-10-01 | 278.60 | 281.20 | 272.80 | 277.60 | 373,304 |
2020-09-30 | 268.40 | 281.00 | 268.00 | 279.00 | 849,381 |
2020-09-29 | 286.20 | 286.20 | 268.20 | 270.80 | 797,604 |
2020-09-28 | 278.20 | 286.40 | 277.80 | 286.20 | 709,803 |
2020-09-25 | 271.60 | 274.20 | 268.60 | 273.60 | 623,728 |
2020-09-24 | 263.40 | 273.00 | 258.80 | 269.20 | 1,080,837 |
2020-09-23 | 269.20 | 277.00 | 266.80 | 267.40 | 550,073 |
2020-09-22 | 265.00 | 269.60 | 258.20 | 264.40 | 694,065 |
2020-09-21 | 290.20 | 290.20 | 263.60 | 267.00 | 985,485 |
2020-09-18 | 304.00 | 304.00 | 291.60 | 291.60 | 1,051,797 |
2020-09-17 | 299.20 | 304.60 | 296.40 | 302.00 | 742,727 |
2020-09-16 | 304.80 | 305.60 | 296.40 | 305.60 | 570,402 |
2020-09-15 | 311.20 | 313.40 | 299.40 | 305.80 | 615,930 |
2020-09-14 | 299.00 | 308.00 | 296.60 | 308.00 | 816,288 |
2020-09-11 | 306.00 | 306.00 | 293.60 | 293.80 | 379,419 |
2020-09-10 | 301.00 | 304.40 | 296.00 | 296.30 | 203,019 |
2020-09-09 | 299.80 | 300.60 | 293.60 | 296.30 | 470,599 |
2020-09-08 | 299.40 | 302.20 | 294.40 | 299.10 | 533,611 |
2020-09-07 | 295.00 | 299.40 | 295.00 | 296.60 | 384,008 |
2020-09-04 | 286.00 | 297.00 | 286.00 | 295.40 | 759,949 |
2020-09-03 | 290.40 | 301.20 | 285.60 | 286.50 | 709,502 |
2020-09-02 | 304.00 | 305.20 | 284.80 | 290.40 | 1,523,079 |
2020-09-01 | 306.00 | 306.00 | 284.80 | 297.30 | 956,096 |
2020-08-28 | 298.80 | 309.80 | 293.80 | 302.20 | 1,445,209 |
2020-08-27 | 264.00 | 313.40 | 262.00 | 305.80 | 3,486,173 |
2020-08-26 | 257.20 | 262.00 | 255.80 | 258.10 | 743,439 |
2020-08-25 | 259.80 | 265.40 | 255.00 | 256.00 | 457,296 |
2020-08-24 | 254.60 | 258.20 | 253.00 | 256.50 | 638,615 |
2020-08-21 | 256.00 | 258.40 | 252.60 | 254.80 | 264,929 |
2020-08-20 | 249.80 | 255.60 | 248.40 | 254.40 | 938,039 |
2020-08-19 | 256.80 | 259.40 | 252.00 | 253.80 | 551,479 |
2020-08-18 | 259.20 | 267.40 | 253.60 | 254.70 | 624,161 |
2020-08-17 | 265.60 | 273.20 | 261.20 | 261.50 | 448,759 |
2020-08-14 | 268.60 | 272.60 | 262.60 | 272.40 | 353,858 |
2020-08-13 | 266.20 | 275.80 | 266.20 | 267.50 | 964,999 |
2020-08-12 | 259.60 | 272.00 | 259.00 | 269.10 | 504,549 |
2020-08-11 | 257.60 | 264.60 | 257.60 | 262.80 | 665,154 |
2020-08-10 | 252.60 | 260.00 | 252.00 | 254.00 | 459,161 |
2020-08-07 | 242.80 | 250.80 | 242.80 | 250.50 | 288,482 |
2020-08-06 | 242.00 | 250.80 | 242.00 | 245.80 | 618,321 |
2020-08-05 | 245.00 | 250.40 | 243.20 | 247.10 | 345,604 |
2020-08-04 | 235.40 | 246.20 | 235.40 | 244.50 | 620,896 |
2020-08-03 | 235.60 | 243.20 | 230.20 | 241.20 | 554,004 |
2020-07-31 | 234.40 | 245.00 | 234.40 | 235.60 | 1,539,134 |
2020-07-30 | 249.40 | 249.40 | 237.20 | 248.30 | 348,600 |
2020-07-29 | 251.60 | 256.00 | 244.20 | 248.30 | 697,177 |
2020-07-28 | 255.20 | 262.00 | 251.20 | 255.60 | 587,030 |
2020-07-27 | 273.60 | 273.60 | 256.20 | 256.90 | 543,522 |
2020-07-24 | 274.20 | 278.60 | 268.80 | 270.10 | 171,345 |
2020-07-23 | 273.00 | 279.20 | 272.40 | 278.50 | 424,057 |
2020-07-22 | 273.80 | 278.80 | 272.20 | 278.60 | 402,057 |
2020-07-21 | 272.00 | 279.60 | 266.00 | 270.60 | 954,739 |
2020-07-20 | 268.60 | 271.20 | 262.20 | 268.20 | 1,029,397 |
2020-07-17 | 272.00 | 273.40 | 262.80 | 268.20 | 370,080 |
2020-07-16 | 267.20 | 274.80 | 267.20 | 272.10 | 640,078 |
2020-07-15 | 273.60 | 274.40 | 265.80 | 271.20 | 371,340 |
2020-07-14 | 267.60 | 273.60 | 265.80 | 270.50 | 431,026 |
2020-07-13 | 271.20 | 279.00 | 268.00 | 273.00 | 452,329 |
2020-07-10 | 264.40 | 272.80 | 259.20 | 272.00 | 403,487 |
2020-07-09 | 255.80 | 269.40 | 255.80 | 260.20 | 372,824 |
2020-07-08 | 268.80 | 271.00 | 261.20 | 261.60 | 557,645 |
2020-07-07 | 277.00 | 280.80 | 270.80 | 273.00 | 430,292 |
2020-07-06 | 277.60 | 283.20 | 274.00 | 279.70 | 1,746,017 |
2020-07-03 | 278.00 | 278.00 | 267.00 | 269.70 | 274,059 |
2020-07-02 | 265.40 | 276.80 | 262.00 | 272.60 | 838,230 |
2020-07-01 | 270.00 | 271.40 | 261.80 | 264.40 | 611,397 |
2020-06-30 | 267.60 | 269.80 | 258.80 | 265.30 | 348,819 |
2020-06-29 | 250.00 | 265.40 | 250.00 | 253.50 | 1,406,545 |
2020-06-26 | 267.00 | 267.00 | 252.60 | 263.70 | 251,283 |
2020-06-25 | 253.40 | 263.80 | 245.60 | 255.60 | 231,006 |
2020-06-24 | 257.40 | 262.60 | 254.00 | 263.90 | 177,758 |
2020-06-23 | 250.20 | 269.20 | 250.20 | 263.90 | 463,233 |
2020-06-22 | 260.00 | 261.20 | 247.80 | 256.40 | 538,759 |
2020-06-19 | 266.60 | 270.60 | 263.00 | 264.10 | 1,393,313 |
2020-06-18 | 263.60 | 272.00 | 262.20 | 264.10 | 425,684 |
2020-06-17 | 266.00 | 277.20 | 264.60 | 272.10 | 161,044 |
2020-06-16 | 265.00 | 278.40 | 265.00 | 272.10 | 956,153 |
2020-06-15 | 260.60 | 263.60 | 252.80 | 257.60 | 1,187,128 |
2020-06-12 | 264.00 | 273.20 | 260.20 | 267.30 | 417,315 |
2020-06-11 | 266.00 | 270.60 | 259.40 | 263.40 | 793,851 |
2020-06-10 | 285.20 | 295.40 | 275.60 | 277.50 | 627,508 |
2020-06-09 | 302.80 | 303.40 | 286.20 | 287.60 | 1,187,118 |
2020-06-08 | 302.80 | 314.20 | 302.80 | 308.00 | 982,891 |
2020-06-05 | 303.80 | 314.20 | 302.00 | 309.80 | 1,812,499 |
2020-06-04 | 294.60 | 301.00 | 285.00 | 297.60 | 2,439,496 |
2020-06-03 | 283.20 | 290.80 | 280.20 | 288.60 | 1,455,362 |
2020-06-02 | 283.60 | 287.60 | 277.60 | 280.40 | 847,124 |
2020-06-01 | 285.00 | 288.80 | 278.20 | 281.30 | 590,812 |
2020-05-29 | 282.60 | 286.80 | 275.20 | 286.60 | 420,123 |
2020-05-28 | 294.00 | 299.00 | 282.00 | 286.60 | 871,190 |
2020-05-27 | 269.40 | 290.00 | 269.40 | 271.40 | 1,145,999 |
2020-05-26 | 255.40 | 271.80 | 255.40 | 271.40 | 1,257,416 |
2020-05-22 | 251.60 | 254.80 | 244.40 | 255.20 | 625,747 |
2020-05-21 | 253.40 | 262.00 | 251.80 | 255.20 | 876,641 |
2020-05-20 | 257.40 | 259.40 | 245.80 | 259.70 | 618,293 |
2020-05-19 | 254.80 | 263.00 | 249.40 | 257.10 | 1,013,924 |
2020-05-18 | 256.00 | 268.00 | 241.80 | 249.00 | 822,094 |
2020-05-15 | 236.80 | 256.20 | 233.00 | 253.10 | 1,190,716 |
2020-05-14 | 235.00 | 238.20 | 221.20 | 234.60 | 1,002,174 |
2020-05-13 | 242.80 | 251.00 | 235.00 | 240.20 | 1,032,890 |
2020-05-12 | 248.00 | 258.40 | 242.60 | 243.60 | 1,209,207 |
2020-05-11 | 257.00 | 261.60 | 239.00 | 247.90 | 1,330,441 |
2020-05-07 | 245.40 | 256.00 | 244.00 | 255.50 | 922,700 |
2020-05-06 | 244.80 | 260.40 | 238.00 | 243.20 | 1,421,462 |
2020-05-05 | 234.60 | 243.20 | 232.00 | 242.10 | 570,305 |
2020-05-04 | 231.60 | 232.00 | 223.80 | 230.80 | 577,718 |
2020-05-01 | 235.80 | 237.20 | 229.60 | 232.20 | 369,340 |
2020-04-30 | 262.00 | 267.00 | 238.20 | 256.00 | 727,290 |
2020-04-29 | 236.20 | 258.80 | 236.20 | 256.00 | 1,403,770 |
2020-04-28 | 217.60 | 239.00 | 217.60 | 217.40 | 717,585 |
2020-04-27 | 218.80 | 225.40 | 213.80 | 217.40 | 558,665 |
2020-04-24 | 217.60 | 223.40 | 213.40 | 213.40 | 975,546 |
2020-04-23 | 208.00 | 225.40 | 208.00 | 221.90 | 1,878,121 |
2020-04-22 | 210.60 | 215.00 | 205.00 | 205.40 | 821,836 |
2020-04-21 | 205.80 | 208.20 | 197.30 | 205.40 | 1,063,620 |
2020-04-20 | 216.80 | 223.80 | 205.20 | 211.20 | 597,890 |
2020-04-17 | 219.40 | 230.00 | 217.80 | 221.70 | 1,153,879 |
2020-04-16 | 209.60 | 217.20 | 203.20 | 216.70 | 790,556 |
2020-04-15 | 222.00 | 222.00 | 202.40 | 209.40 | 792,033 |
2020-04-14 | 230.80 | 235.60 | 227.20 | 231.20 | 882,255 |
2020-04-09 | 225.80 | 264.60 | 225.80 | 231.20 | 2,771,269 |
2020-04-08 | 224.40 | 233.60 | 202.00 | 231.30 | 2,829,615 |
2020-04-07 | 205.20 | 239.60 | 205.20 | 204.20 | 1,174,426 |
2020-04-06 | 197.10 | 207.80 | 193.10 | 192.75 | 1,484,199 |
2020-04-03 | 192.80 | 193.00 | 182.50 | 190.00 | 147,333 |
2020-04-03 | 192.80 | 193.70 | 182.50 | 192.75 | 1,444,756 |
2020-04-02 | 207.60 | 207.80 | 180.20 | 190.00 | 6,298,565 |
2020-04-02 | 207.60 | 207.80 | 180.20 | 206.20 | 5,041,823 |
2020-04-01 | 235.40 | 237.80 | 204.80 | 204.80 | 2,444,535 |
2020-04-01 | 235.40 | 237.80 | 213.00 | 247.30 | 1,094,606 |
2020-03-31 | 249.00 | 255.60 | 241.00 | 243.20 | 375,257 |
2020-03-30 | 255.20 | 255.20 | 230.80 | 250.40 | 489,054 |
2020-03-27 | 259.60 | 259.60 | 244.00 | 260.30 | 609,073 |
2020-03-26 | 244.40 | 255.80 | 243.20 | 256.20 | 877,965 |
2020-03-25 | 218.00 | 261.20 | 214.00 | 213.80 | 1,113,635 |
2020-03-24 | 204.60 | 212.60 | 196.00 | 192.75 | 1,154,626 |
2020-03-23 | 209.20 | 211.60 | 170.00 | 209.40 | 421,816 |
2020-03-20 | 205.20 | 283.00 | 205.20 | 191.00 | 777,252 |
2020-03-19 | 216.60 | 216.60 | 155.30 | 212.00 | 2,791,893 |
2020-03-18 | 223.20 | 228.40 | 197.80 | 229.10 | 2,541,209 |
2020-03-17 | 271.40 | 274.20 | 218.40 | 266.00 | 4,960,805 |
2020-03-16 | 319.00 | 319.00 | 256.20 | 310.60 | 1,269,214 |
2020-03-13 | 283.00 | 318.00 | 275.80 | 278.80 | 1,078,373 |
2020-03-12 | 292.40 | 309.40 | 291.00 | 334.90 | 579,654 |
2020-03-11 | 340.60 | 344.40 | 332.00 | 332.50 | 2,001,266 |
2020-03-10 | 337.80 | 344.00 | 329.80 | 329.10 | 777,463 |
2020-03-09 | 357.60 | 357.60 | 328.60 | 366.20 | 853,093 |
2020-03-06 | 364.80 | 368.20 | 357.60 | 366.20 | 708,328 |
2020-03-05 | 391.80 | 391.80 | 372.20 | 391.90 | 555,356 |
2020-03-04 | 398.80 | 402.20 | 390.00 | 397.70 | 536,666 |
2020-03-03 | 399.00 | 409.00 | 398.20 | 395.60 | 599,272 |
2020-03-02 | 411.60 | 411.60 | 383.60 | 403.60 | 2,573,869 |
2020-02-28 | 393.80 | 398.20 | 384.40 | 402.80 | 1,025,280 |
2020-02-27 | 398.80 | 409.60 | 390.00 | 405.00 | 1,311,982 |
2020-02-26 | 420.60 | 420.60 | 401.40 | 418.90 | 817,304 |
2020-02-25 | 430.60 | 430.60 | 416.20 | 426.10 | 703,350 |
2020-02-24 | 426.00 | 428.20 | 418.80 | 438.20 | 508,784 |
2020-02-21 | 437.20 | 441.40 | 435.40 | 438.20 | 1,110,207 |
2020-02-20 | 432.40 | 443.40 | 432.40 | 437.80 | 393,507 |
2020-02-19 | 435.60 | 440.80 | 431.80 | 438.40 | 787,745 |
2020-02-18 | 434.60 | 437.60 | 430.20 | 432.10 | 665,849 |
2020-02-17 | 442.80 | 442.80 | 434.80 | 438.10 | 270,787 |
2020-02-14 | 438.20 | 443.80 | 436.20 | 438.50 | 345,473 |
2020-02-13 | 437.40 | 445.80 | 436.00 | 440.00 | 646,351 |
2020-02-12 | 439.20 | 442.00 | 430.40 | 439.80 | 608,813 |
2020-02-11 | 440.00 | 440.00 | 426.60 | 432.40 | 435,866 |
2020-02-10 | 426.00 | 435.40 | 422.20 | 430.20 | 481,896 |
2020-02-07 | 430.60 | 430.60 | 420.40 | 424.60 | 255,315 |
2020-02-06 | 423.80 | 431.00 | 421.80 | 425.10 | 631,917 |
2020-02-05 | 440.00 | 440.40 | 425.00 | 426.40 | 852,866 |
2020-02-04 | 425.80 | 437.40 | 425.80 | 436.50 | 472,357 |
2020-02-03 | 423.20 | 429.40 | 423.20 | 428.30 | 781,585 |
2020-01-31 | 440.00 | 440.00 | 424.80 | 432.80 | 530,502 |
2020-01-30 | 431.20 | 437.80 | 429.00 | 432.80 | 601,859 |
2020-01-29 | 432.80 | 434.60 | 426.40 | 434.40 | 677,416 |
2020-01-28 | 414.20 | 432.40 | 414.20 | 429.60 | 582,117 |
2020-01-27 | 412.80 | 419.60 | 412.40 | 417.10 | 697,419 |
2020-01-24 | 410.20 | 428.00 | 410.20 | 419.60 | 822,762 |
2020-01-23 | 405.00 | 412.60 | 405.00 | 409.30 | 410,950 |
2020-01-22 | 410.40 | 411.60 | 405.40 | 410.00 | 805,505 |
2020-01-21 | 408.00 | 414.40 | 408.00 | 410.50 | 377,494 |
2020-01-20 | 412.40 | 417.20 | 410.00 | 411.40 | 867,259 |
2020-01-17 | 410.80 | 419.00 | 410.80 | 413.20 | 1,264,414 |
2020-01-16 | 413.00 | 418.80 | 410.60 | 414.20 | 1,381,782 |
2020-01-15 | 419.00 | 419.00 | 411.00 | 413.70 | 3,553,103 |
2020-01-14 | 417.20 | 423.40 | 416.00 | 416.70 | 629,317 |
2020-01-13 | 417.00 | 422.60 | 416.20 | 418.60 | 381,265 |
2020-01-10 | 415.80 | 422.60 | 414.60 | 419.40 | 457,124 |
2020-01-09 | 427.60 | 429.80 | 417.80 | 420.50 | 3,949,852 |
2020-01-08 | 420.00 | 424.60 | 415.40 | 423.80 | 2,604,870 |
2020-01-07 | 425.00 | 431.40 | 421.40 | 422.50 | 1,415,870 |
2020-01-06 | 433.80 | 435.80 | 425.80 | 426.90 | 535,751 |
2020-01-03 | 438.20 | 443.80 | 437.20 | 441.80 | 469,953 |
2020-01-02 | 430.00 | 447.20 | 430.00 | 443.70 | 831,237 |
2019-12-31 | 436.00 | 436.00 | 427.20 | 431.50 | 215,285 |
2019-12-30 | 434.00 | 436.00 | 426.40 | 427.80 | 415,346 |
2019-12-27 | 428.20 | 433.80 | 419.00 | 432.30 | 279,933 |
2019-12-24 | 423.60 | 429.80 | 423.60 | 428.20 | 78,006 |
2019-12-23 | 424.40 | 429.60 | 423.00 | 425.90 | 360,879 |
2019-12-20 | 422.60 | 426.40 | 419.20 | 423.50 | 922,103 |
2019-12-19 | 408.80 | 426.60 | 408.80 | 419.20 | 2,368,671 |
2019-12-18 | 430.40 | 430.40 | 414.60 | 415.10 | 2,533,908 |
2019-12-17 | 441.00 | 445.60 | 421.20 | 430.00 | 2,070,318 |
2019-12-16 | 442.80 | 455.40 | 436.60 | 451.00 | 3,375,909 |
2019-12-13 | 440.00 | 461.00 | 428.60 | 443.20 | 10,303,744 |
2019-12-12 | 400.20 | 405.00 | 398.00 | 400.90 | 1,303,686 |
2019-12-11 | 399.40 | 408.40 | 398.40 | 404.80 | 1,089,758 |
2019-12-10 | 405.00 | 414.00 | 398.00 | 407.60 | 727,116 |
2019-12-09 | 401.60 | 415.80 | 398.60 | 410.40 | 2,676,105 |
2019-12-06 | 395.80 | 398.00 | 392.20 | 391.60 | 429,683 |
2019-12-05 | 386.40 | 398.80 | 383.60 | 388.80 | 9,373,213 |
2019-12-04 | 372.80 | 390.20 | 372.80 | 388.80 | 773,670 |
2019-12-03 | 381.20 | 382.60 | 372.00 | 377.10 | 496,417 |
2019-12-02 | 384.80 | 390.20 | 380.20 | 382.20 | 1,251,246 |
2019-11-29 | 386.00 | 391.40 | 382.80 | 389.60 | 523,494 |
2019-11-28 | 383.00 | 386.80 | 381.40 | 384.50 | 674,104 |
2019-11-27 | 387.00 | 388.00 | 379.40 | 381.10 | 480,529 |
2019-11-26 | 375.80 | 386.80 | 373.80 | 384.50 | 1,105,743 |
2019-11-25 | 367.80 | 379.40 | 367.80 | 378.00 | 483,428 |
2019-11-22 | 369.60 | 374.20 | 365.20 | 370.10 | 515,611 |
2019-11-21 | 363.80 | 368.80 | 362.40 | 366.50 | 645,781 |
2019-11-20 | 365.00 | 369.20 | 359.80 | 368.30 | 640,133 |
2019-11-19 | 364.60 | 376.80 | 360.40 | 368.50 | 501,605 |
2019-11-18 | 362.40 | 373.20 | 360.20 | 362.80 | 661,601 |
2019-11-15 | 362.20 | 367.60 | 358.00 | 365.40 | 654,597 |
2019-11-14 | 365.60 | 372.60 | 359.20 | 361.60 | 549,067 |
2019-11-13 | 376.40 | 376.40 | 360.60 | 361.60 | 1,053,263 |
2019-11-12 | 366.00 | 373.60 | 365.00 | 371.40 | 389,976 |
2019-11-11 | 358.60 | 371.00 | 354.20 | 367.60 | 903,309 |
2019-11-08 | 352.60 | 367.60 | 352.60 | 361.60 | 728,872 |
2019-11-07 | 350.80 | 360.00 | 346.60 | 356.50 | 1,457,534 |
2019-11-06 | 358.80 | 358.80 | 343.20 | 348.40 | 362,762 |
2019-11-05 | 363.00 | 363.00 | 353.20 | 356.90 | 358,180 |
2019-11-04 | 351.00 | 360.60 | 351.00 | 354.90 | 276,010 |
2019-11-01 | 357.20 | 361.20 | 347.40 | 353.10 | 442,049 |
2019-10-31 | 365.20 | 365.20 | 353.80 | 358.80 | 551,923 |
2019-10-30 | 367.40 | 372.80 | 362.20 | 365.10 | 1,005,282 |
2019-10-29 | 364.20 | 371.40 | 357.00 | 367.30 | 487,291 |
2019-10-28 | 378.20 | 378.20 | 363.00 | 367.30 | 352,622 |
2019-10-25 | 377.80 | 381.40 | 368.00 | 376.40 | 417,756 |
2019-10-24 | 383.00 | 387.60 | 378.20 | 380.20 | 512,245 |
2019-10-23 | 379.80 | 381.80 | 371.40 | 380.70 | 963,910 |
2019-10-22 | 379.00 | 391.20 | 378.00 | 379.60 | 914,286 |
2019-10-21 | 376.00 | 386.00 | 370.60 | 381.60 | 887,182 |
2019-10-18 | 384.40 | 393.60 | 368.20 | 370.60 | 1,089,863 |
2019-10-17 | 388.00 | 411.20 | 384.20 | 388.10 | 1,508,263 |
2019-10-16 | 404.20 | 404.20 | 375.40 | 394.70 | 1,258,099 |
2019-10-15 | 366.00 | 391.00 | 364.40 | 359.30 | 687,577 |
2019-10-14 | 377.00 | 377.00 | 353.20 | 359.30 | 735,315 |
2019-10-11 | 331.00 | 377.00 | 331.00 | 375.90 | 1,694,248 |
2019-10-10 | 327.00 | 331.00 | 317.60 | 323.20 | 1,011,686 |
2019-10-09 | 332.60 | 340.60 | 322.00 | 323.20 | 1,817,139 |
2019-10-08 | 351.00 | 355.20 | 338.00 | 339.40 | 959,232 |
2019-10-07 | 350.20 | 357.00 | 350.00 | 351.10 | 1,094,120 |
2019-10-04 | 348.60 | 354.40 | 345.60 | 354.60 | 2,082,409 |
2019-10-03 | 348.40 | 353.20 | 343.20 | 346.20 | 581,561 |
2019-10-02 | 359.20 | 361.20 | 350.60 | 363.70 | 182,403 |
2019-10-01 | 365.00 | 372.40 | 361.60 | 363.70 | 1,388,024 |
2019-09-30 | 370.00 | 371.80 | 366.00 | 368.70 | 341,810 |
2019-09-27 | 367.80 | 370.00 | 363.80 | 369.90 | 467,724 |
2019-09-26 | 370.00 | 370.00 | 359.20 | 365.20 | 262,137 |
2019-09-25 | 362.20 | 363.00 | 355.20 | 362.50 | 388,692 |
2019-09-24 | 371.00 | 371.00 | 360.60 | 361.60 | 1,906,926 |
2019-09-23 | 376.80 | 376.80 | 365.80 | 369.70 | 497,403 |
2019-09-20 | 371.60 | 376.80 | 368.40 | 373.90 | 1,587,006 |
2019-09-19 | 371.60 | 371.60 | 355.20 | 364.50 | 789,825 |
2019-09-18 | 381.40 | 381.40 | 366.60 | 368.20 | 1,574,349 |
2019-09-17 | 370.00 | 377.20 | 370.00 | 377.60 | 1,177,365 |
2019-09-16 | 379.40 | 379.40 | 367.60 | 373.10 | 301,171 |
2019-09-13 | 372.40 | 376.80 | 370.20 | 375.90 | 1,947,914 |
2019-09-12 | 369.00 | 370.80 | 364.00 | 368.70 | 602,598 |
2019-09-11 | 352.80 | 366.60 | 352.00 | 365.20 | 788,930 |
2019-09-10 | 336.80 | 352.40 | 334.80 | 351.80 | 2,410,500 |
2019-09-09 | 329.20 | 335.40 | 326.40 | 333.30 | 406,899 |
2019-09-06 | 332.00 | 332.00 | 322.80 | 323.80 | 603,147 |
2019-09-05 | 325.60 | 331.20 | 320.60 | 325.70 | 409,332 |
2019-09-04 | 323.80 | 330.00 | 319.60 | 328.10 | 3,609,938 |
2019-09-03 | 318.00 | 320.20 | 315.20 | 318.00 | 1,235,630 |
2019-09-02 | 318.60 | 323.40 | 317.00 | 321.30 | 451,113 |
2019-08-30 | 317.20 | 320.40 | 315.00 | 320.40 | 682,855 |
2019-08-29 | 321.60 | 322.60 | 313.40 | 330.50 | 775,315 |
2019-08-28 | 335.60 | 341.20 | 328.00 | 330.50 | 860,304 |
2019-08-27 | 342.20 | 342.20 | 336.00 | 340.50 | 344,883 |
2019-08-23 | 347.20 | 349.00 | 341.80 | 344.00 | 88,657 |
2019-08-22 | 331.40 | 345.00 | 331.40 | 344.00 | 421,892 |
2019-08-21 | 355.60 | 355.60 | 330.00 | 339.70 | 1,229,104 |
2019-08-20 | 340.40 | 355.60 | 337.60 | 355.30 | 2,420,522 |
2019-08-19 | 332.20 | 339.60 | 332.20 | 338.20 | 310,286 |
2019-08-16 | 322.20 | 330.40 | 322.20 | 329.10 | 331,983 |
2019-08-15 | 331.60 | 332.20 | 323.80 | 325.60 | 180,252 |
2019-08-14 | 332.20 | 334.40 | 327.80 | 328.90 | 354,621 |
2019-08-13 | 333.80 | 336.80 | 329.00 | 335.40 | 479,995 |
2019-08-12 | 332.80 | 334.80 | 330.00 | 332.50 | 332,430 |
2019-08-09 | 337.00 | 338.60 | 334.60 | 337.00 | 288,093 |
2019-08-08 | 337.60 | 337.60 | 331.60 | 336.10 | 353,169 |
2019-08-07 | 334.40 | 335.60 | 330.60 | 333.10 | 505,718 |
2019-08-06 | 337.60 | 337.80 | 331.00 | 331.90 | 631,898 |
2019-08-05 | 340.20 | 345.80 | 333.00 | 334.40 | 794,049 |
2019-08-02 | 352.80 | 355.00 | 341.40 | 344.50 | 945,987 |
2019-08-01 | 364.20 | 369.00 | 352.40 | 352.70 | 617,668 |
2019-07-31 | 367.60 | 367.60 | 357.40 | 363.50 | 411,127 |
2019-07-30 | 379.80 | 379.80 | 356.80 | 366.20 | 754,030 |
2019-07-29 | 375.00 | 383.20 | 370.20 | 370.70 | 341,465 |
2019-07-26 | 386.60 | 387.80 | 375.20 | 375.50 | 500,856 |
2019-07-25 | 386.00 | 388.00 | 380.80 | 386.90 | 496,469 |
2019-07-24 | 382.00 | 384.20 | 375.20 | 383.30 | 1,066,114 |
2019-07-23 | 376.20 | 382.00 | 372.80 | 381.70 | 698,548 |
2019-07-22 | 370.40 | 376.00 | 365.80 | 374.50 | 780,584 |
2019-07-19 | 363.80 | 368.20 | 363.00 | 367.60 | 334,927 |
2019-07-18 | 350.40 | 364.80 | 350.40 | 363.40 | 728,472 |
2019-07-17 | 364.00 | 364.00 | 358.00 | 359.30 | 759,889 |
2019-07-16 | 363.20 | 363.80 | 356.80 | 363.70 | 297,612 |
2019-07-15 | 366.00 | 366.00 | 358.00 | 360.60 | 376,307 |
2019-07-12 | 363.40 | 367.00 | 359.80 | 361.30 | 298,674 |
2019-07-11 | 364.80 | 365.40 | 357.80 | 363.70 | 682,775 |
2019-07-10 | 356.40 | 360.20 | 353.20 | 356.70 | 550,801 |
2019-07-09 | 361.80 | 361.80 | 353.00 | 353.80 | 658,753 |
2019-07-08 | 361.60 | 364.00 | 357.00 | 359.40 | 257,146 |
2019-07-05 | 368.40 | 370.20 | 360.60 | 360.50 | 259,693 |
2019-07-04 | 367.00 | 370.00 | 363.20 | 367.90 | 562,637 |
2019-07-03 | 364.60 | 364.80 | 359.80 | 363.20 | 357,134 |
2019-07-02 | 366.20 | 366.20 | 358.00 | 361.80 | 544,655 |
2019-07-01 | 367.00 | 368.40 | 359.40 | 363.60 | 498,344 |
2019-06-28 | 372.00 | 372.00 | 360.80 | 364.20 | 625,619 |
2019-06-27 | 356.60 | 363.60 | 356.60 | 362.30 | 267,364 |
2019-06-26 | 369.20 | 374.00 | 335.60 | 362.30 | 656,033 |
2019-06-25 | 375.00 | 378.20 | 370.20 | 370.70 | 715,611 |
2019-06-24 | 387.80 | 387.80 | 375.40 | 378.00 | 163,905 |
2019-06-21 | 380.00 | 382.60 | 377.40 | 378.90 | 359,069 |
2019-06-20 | 383.00 | 383.60 | 378.40 | 378.90 | 362,427 |
2019-06-19 | 387.60 | 387.60 | 381.60 | 383.20 | 482,955 |
2019-06-18 | 392.00 | 392.00 | 383.40 | 384.20 | 884,461 |
2019-06-17 | 384.80 | 394.60 | 384.80 | 388.50 | 408,785 |
2019-06-14 | 386.80 | 390.20 | 381.80 | 386.90 | 635,834 |
2019-06-13 | 396.40 | 396.40 | 389.00 | 389.10 | 311,043 |
2019-06-12 | 392.80 | 398.80 | 391.60 | 392.60 | 659,836 |
2019-06-11 | 399.00 | 404.40 | 390.20 | 395.80 | 507,448 |
2019-06-10 | 399.40 | 403.40 | 396.40 | 400.00 | 396,120 |
2019-06-07 | 399.20 | 401.20 | 396.80 | 399.50 | 257,131 |
2019-06-06 | 402.80 | 404.20 | 392.40 | 396.10 | 181,656 |
2019-06-05 | 392.20 | 404.60 | 392.20 | 400.00 | 320,764 |
2019-06-04 | 395.40 | 403.80 | 395.40 | 402.80 | 193,478 |
2019-06-03 | 410.00 | 410.00 | 395.20 | 398.10 | 243,356 |
2019-05-31 | 408.80 | 408.80 | 397.60 | 407.10 | 245,456 |
2019-05-30 | 410.00 | 410.00 | 400.00 | 407.10 | 663,165 |
2019-05-29 | 405.00 | 407.80 | 395.40 | 399.60 | 541,574 |
2019-05-28 | 410.00 | 410.00 | 397.40 | 398.80 | 1,077,553 |
2019-05-24 | 407.40 | 407.40 | 399.00 | 401.30 | 597,344 |
2019-05-23 | 420.40 | 420.40 | 402.60 | 403.40 | 319,805 |
2019-05-22 | 413.20 | 421.80 | 411.80 | 412.20 | 1,397,826 |
2019-05-21 | 428.60 | 428.60 | 411.40 | 414.80 | 577,585 |
2019-05-20 | 435.00 | 435.00 | 410.00 | 412.00 | 433,816 |
2019-05-17 | 426.00 | 428.00 | 419.80 | 420.50 | 407,748 |
2019-05-16 | 429.60 | 430.00 | 423.20 | 427.30 | 291,868 |
2019-05-15 | 438.20 | 439.40 | 427.80 | 430.40 | 656,215 |
2019-05-14 | 432.80 | 432.80 | 427.40 | 429.20 | 397,754 |
2019-05-13 | 439.00 | 439.00 | 425.00 | 425.60 | 264,064 |
2019-05-10 | 430.80 | 438.20 | 428.20 | 429.50 | 282,631 |
2019-05-09 | 437.60 | 441.20 | 430.60 | 431.20 | 450,171 |
2019-05-08 | 429.00 | 439.00 | 426.80 | 436.90 | 431,836 |
2019-05-07 | 437.60 | 438.60 | 424.40 | 427.10 | 433,398 |
2019-05-03 | 439.20 | 439.20 | 432.60 | 436.10 | 352,946 |
2019-05-02 | 435.40 | 438.20 | 432.00 | 436.10 | 403,270 |
2019-05-01 | 440.00 | 440.00 | 430.20 | 434.80 | 192,688 |
2019-04-30 | 430.80 | 436.80 | 430.80 | 433.90 | 385,200 |
2019-04-29 | 434.40 | 435.20 | 427.80 | 433.80 | 510,365 |
2019-04-26 | 436.20 | 439.80 | 428.80 | 431.20 | 375,035 |
2019-04-25 | 439.80 | 443.00 | 432.00 | 433.20 | 201,384 |
2019-04-24 | 440.40 | 440.40 | 432.60 | 436.30 | 226,010 |
2019-04-23 | 446.80 | 446.80 | 433.40 | 437.30 | 719,440 |
2019-04-18 | 448.00 | 448.40 | 442.00 | 443.30 | 563,585 |
2019-04-17 | 445.60 | 450.00 | 445.20 | 446.00 | 402,793 |
2019-04-16 | 449.00 | 458.80 | 443.40 | 447.20 | 1,566,373 |
2019-04-15 | 437.80 | 455.20 | 437.60 | 447.60 | 2,262,638 |
2019-04-12 | 417.20 | 439.80 | 417.20 | 435.70 | 2,925,975 |
2019-04-11 | 416.40 | 421.00 | 408.00 | 415.30 | 643,423 |
2019-04-10 | 411.00 | 413.20 | 405.20 | 408.00 | 620,786 |
2019-04-09 | 413.40 | 413.40 | 406.00 | 407.50 | 328,891 |
2019-04-08 | 401.20 | 413.80 | 401.20 | 410.00 | 696,657 |
2019-04-05 | 404.60 | 406.00 | 400.00 | 402.30 | 359,325 |
2019-04-04 | 397.20 | 403.60 | 396.80 | 402.30 | 411,542 |
2019-04-03 | 396.40 | 399.40 | 391.40 | 399.20 | 1,303,352 |
2019-04-02 | 389.60 | 394.80 | 384.80 | 393.30 | 262,322 |
2019-04-01 | 382.80 | 388.60 | 381.60 | 388.40 | 327,481 |
2019-03-29 | 378.00 | 386.60 | 376.60 | 384.70 | 464,707 |
2019-03-28 | 371.80 | 377.80 | 369.00 | 376.60 | 311,823 |
2019-03-27 | 371.00 | 373.40 | 367.20 | 368.90 | 337,399 |
2019-03-26 | 369.20 | 374.00 | 366.00 | 373.40 | 869,926 |
2019-03-25 | 373.40 | 375.20 | 364.40 | 368.60 | 894,415 |
2019-03-22 | 396.60 | 396.60 | 370.40 | 370.50 | 803,007 |
2019-03-21 | 392.60 | 392.80 | 386.20 | 388.30 | 345,273 |
2019-03-20 | 404.40 | 412.00 | 401.40 | 402.20 | 369,748 |
2019-03-19 | 403.40 | 406.20 | 399.20 | 404.40 | 899,681 |