Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-29 | 163.00 | 163.00 | 163.00 | 163.00 | 0 |
2024-03-28 | 168.50 | 168.50 | 163.00 | 163.00 | 25,323 |
2024-03-27 | 168.50 | 168.50 | 168.50 | 168.50 | 7,551 |
2024-03-26 | 171.00 | 166.00 | 166.00 | 166.00 | 466,601 |
2024-03-25 | 176.00 | 176.00 | 173.00 | 173.00 | 18,966 |
2024-03-22 | 176.00 | 180.00 | 180.00 | 180.00 | 10,935 |
2024-03-21 | 174.50 | 177.00 | 174.50 | 176.00 | 94,361 |
2024-03-20 | 174.50 | 174.50 | 174.50 | 174.50 | 85,821 |
2024-03-19 | 169.00 | 177.50 | 169.00 | 174.50 | 126,627 |
2024-03-18 | 164.00 | 166.00 | 162.50 | 165.00 | 37,333 |
2024-03-15 | 164.50 | 164.00 | 161.00 | 164.00 | 18,608 |
2024-03-14 | 167.50 | 167.50 | 164.50 | 164.50 | 27,174 |
2024-03-13 | 167.50 | 167.50 | 167.50 | 167.50 | 5,154 |
2024-03-12 | 167.50 | 167.50 | 167.50 | 167.50 | 12,764 |
2024-03-11 | 165.00 | 170.00 | 170.00 | 170.00 | 38,086 |
2024-03-08 | 167.50 | 170.00 | 165.00 | 165.00 | 39,524 |
2024-03-07 | 167.50 | 170.00 | 167.50 | 167.50 | 10,260 |
2024-03-06 | 162.50 | 167.50 | 162.50 | 167.50 | 5,499 |
2024-03-05 | 163.50 | 163.50 | 159.50 | 162.50 | 48,259 |
2024-03-04 | 163.50 | 163.50 | 163.50 | 163.50 | 11,108 |
2024-03-01 | 159.50 | 167.00 | 163.50 | 163.50 | 17,963 |
2024-02-29 | 158.50 | 154.00 | 154.00 | 154.00 | 42,962 |
2024-02-28 | 161.50 | 161.50 | 158.50 | 158.50 | 23,524 |
2024-02-27 | 165.00 | 163.00 | 163.00 | 163.00 | 18,880 |
2024-02-26 | 166.00 | 167.00 | 165.00 | 165.00 | 59,295 |
2024-02-23 | 166.00 | 166.00 | 166.00 | 166.00 | 2,737 |
2024-02-22 | 166.00 | 170.00 | 170.00 | 170.00 | 12,848 |
2024-02-21 | 167.50 | 167.50 | 166.00 | 166.00 | 2,764 |
2024-02-20 | 171.00 | 171.00 | 167.50 | 167.50 | 16,435 |
2024-02-19 | 165.00 | 172.50 | 165.00 | 171.00 | 114,460 |
2024-02-16 | 166.50 | 167.50 | 160.00 | 167.50 | 9,295 |
2024-02-15 | 166.50 | 166.50 | 166.50 | 166.50 | 1,420 |
2024-02-14 | 162.50 | 166.50 | 162.50 | 166.50 | 14,894 |
2024-02-13 | 165.00 | 165.00 | 164.00 | 164.00 | 12,593 |
2024-02-12 | 163.50 | 167.50 | 163.50 | 166.00 | 28,909 |
2024-02-09 | 162.50 | 166.00 | 162.50 | 164.50 | 47,453 |
2024-02-08 | 168.00 | 168.00 | 162.00 | 162.50 | 15,111 |
2024-02-07 | 167.50 | 167.50 | 166.50 | 166.50 | 12,509 |
2024-02-06 | 168.50 | 168.50 | 167.50 | 167.50 | 13,836 |
2024-02-05 | 172.00 | 171.00 | 165.00 | 168.50 | 57,516 |
2024-02-02 | 172.50 | 173.00 | 172.00 | 172.00 | 15,673 |
2024-02-01 | 172.50 | 179.00 | 172.50 | 172.50 | 9,456 |
2024-01-31 | 177.50 | 179.00 | 179.00 | 179.00 | 15,531 |
2024-01-30 | 177.50 | 180.00 | 177.50 | 177.50 | 12,350 |
2024-01-29 | 181.00 | 181.00 | 177.50 | 177.50 | 26,087 |
2024-01-26 | 180.00 | 181.00 | 180.00 | 181.00 | 28,341 |
2024-01-25 | 180.00 | 180.00 | 180.00 | 180.00 | 36,726 |
2024-01-24 | 182.50 | 182.50 | 173.50 | 176.00 | 8,346 |
2024-01-23 | 182.50 | 182.50 | 182.50 | 182.50 | 8,332 |
2024-01-22 | 182.50 | 182.50 | 182.50 | 182.50 | 10,537 |
2024-01-19 | 182.50 | 182.50 | 182.50 | 182.50 | 936 |
2024-01-18 | 182.50 | 182.50 | 182.50 | 182.50 | 4,080 |
2024-01-17 | 182.50 | 182.50 | 182.50 | 182.50 | 12,953 |
2024-01-16 | 182.50 | 182.50 | 182.50 | 182.50 | 18,971 |
2024-01-15 | 182.50 | 185.00 | 185.00 | 185.00 | 5,802 |
2024-01-12 | 182.50 | 182.50 | 182.50 | 182.50 | 28,168 |
2024-01-11 | 186.00 | 186.00 | 182.50 | 182.50 | 20,070 |
2024-01-10 | 183.50 | 187.00 | 185.00 | 185.00 | 15,958 |
2024-01-09 | 189.00 | 189.00 | 183.50 | 183.50 | 9,903 |
2024-01-08 | 189.00 | 189.00 | 189.00 | 189.00 | 910 |
2024-01-05 | 189.00 | 189.00 | 189.00 | 189.00 | 444 |
2024-01-04 | 188.00 | 189.00 | 188.00 | 189.00 | 8,026 |
2024-01-03 | 185.00 | 188.00 | 185.00 | 188.00 | 6,688 |
2024-01-02 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
2024-01-01 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
2023-12-29 | 185.00 | 185.00 | 185.00 | 185.00 | 474 |
2023-12-28 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
2023-12-27 | 180.00 | 185.00 | 178.00 | 185.00 | 9,197 |
2023-12-26 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
2023-12-25 | 180.00 | 180.00 | 180.00 | 180.00 | 0 |
2023-12-22 | 179.50 | 182.00 | 179.50 | 180.00 | 6,903 |
2023-12-21 | 179.50 | 179.50 | 179.50 | 179.50 | 1,518 |
2023-12-20 | 179.50 | 179.50 | 179.50 | 179.50 | 18,905 |
2023-12-19 | 173.00 | 179.50 | 173.00 | 179.50 | 973 |
2023-12-18 | 180.00 | 180.00 | 172.50 | 179.50 | 12,335 |
2023-12-15 | 163.00 | 172.50 | 163.00 | 172.50 | 39,681 |
2023-12-14 | 160.00 | 163.00 | 160.00 | 163.00 | 23,081 |
2023-12-13 | 162.00 | 162.00 | 157.00 | 162.00 | 18,082 |
2023-12-12 | 156.00 | 163.00 | 162.00 | 162.00 | 34,691 |
2023-12-11 | 150.50 | 156.00 | 150.50 | 156.00 | 10,613 |
2023-12-08 | 150.50 | 150.50 | 150.50 | 150.50 | 7,780 |
2023-12-07 | 150.50 | 150.50 | 150.50 | 150.50 | 9,019 |
2023-12-06 | 147.50 | 152.00 | 152.00 | 152.00 | 38,765 |
2023-12-05 | 147.50 | 147.50 | 147.50 | 147.50 | 283 |
2023-12-04 | 147.50 | 147.50 | 147.50 | 147.50 | 23,093 |
2023-12-01 | 147.50 | 148.50 | 146.00 | 147.50 | 50,667 |
2023-11-30 | 151.00 | 151.00 | 148.50 | 148.50 | 9,630 |
2023-11-29 | 151.00 | 151.00 | 151.00 | 151.00 | 7,841 |
2023-11-28 | 152.50 | 152.50 | 151.00 | 151.00 | 50,637 |
2023-11-27 | 152.50 | 152.50 | 152.50 | 152.50 | 10,623 |
2023-11-24 | 152.50 | 165.00 | 152.00 | 152.50 | 11,527 |
2023-11-23 | 153.50 | 153.50 | 152.50 | 152.50 | 20,783 |
2023-11-22 | 157.00 | 157.00 | 154.50 | 154.50 | 23,093 |
2023-11-21 | 167.50 | 157.00 | 151.00 | 154.50 | 79,017 |
2023-11-20 | 167.50 | 167.50 | 167.50 | 167.50 | 16,006 |
2023-11-17 | 167.50 | 167.50 | 165.00 | 167.50 | 12,101 |
2023-11-16 | 167.50 | 167.50 | 162.00 | 167.50 | 3,972 |
2023-11-15 | 166.50 | 167.50 | 166.50 | 167.50 | 6,681 |
2023-11-14 | 167.50 | 167.50 | 167.50 | 167.50 | 23,898 |
2023-11-13 | 167.50 | 167.50 | 167.50 | 167.50 | 4,760 |
2023-11-10 | 167.50 | 167.50 | 167.50 | 167.50 | 1,988 |
2023-11-09 | 167.50 | 167.50 | 167.50 | 167.50 | 16,872 |
2023-11-08 | 167.50 | 167.50 | 167.50 | 167.50 | 48,205 |
2023-11-07 | 167.50 | 167.50 | 167.50 | 167.50 | 26,402 |
2023-11-06 | 167.50 | 167.50 | 167.50 | 167.50 | 2,079 |
2023-11-03 | 165.50 | 167.50 | 165.50 | 167.50 | 7,256 |
2023-11-02 | 162.00 | 167.00 | 167.00 | 165.50 | 12,101 |
2023-11-01 | 161.50 | 160.00 | 160.00 | 160.00 | 243,459 |
2023-10-31 | 166.00 | 166.00 | 161.50 | 161.50 | 33,913 |
2023-10-30 | 167.00 | 167.00 | 166.00 | 167.00 | 9,319 |
2023-10-27 | 167.00 | 170.00 | 167.00 | 167.00 | 7,895 |
2023-10-26 | 167.00 | 167.00 | 167.00 | 167.00 | 51,270 |
2023-10-25 | 167.00 | 167.00 | 167.00 | 167.00 | 24,407 |
2023-10-24 | 167.00 | 167.00 | 167.00 | 167.00 | 7,402 |
2023-10-23 | 167.00 | 170.00 | 167.00 | 167.00 | 7,031 |
2023-10-20 | 167.00 | 170.00 | 161.00 | 170.00 | 35,034 |
2023-10-19 | 166.00 | 167.00 | 166.00 | 166.00 | 0 |
2023-10-18 | 166.00 | 166.00 | 166.00 | 166.00 | 3,621 |
2023-10-17 | 166.00 | 166.00 | 166.00 | 166.00 | 5,804 |
2023-10-16 | 166.00 | 166.00 | 166.00 | 166.00 | 1,620 |
2023-10-13 | 168.00 | 168.00 | 163.50 | 166.00 | 12,745 |
2023-10-12 | 172.50 | 172.50 | 168.00 | 168.00 | 8,869 |
2023-10-11 | 176.00 | 176.00 | 176.00 | 176.00 | 1,616 |
2023-10-10 | 172.50 | 176.00 | 172.50 | 176.00 | 17,135 |
2023-10-09 | 172.50 | 173.00 | 172.50 | 172.50 | 16,282 |
2023-10-06 | 174.00 | 174.00 | 172.50 | 172.50 | 3,677 |
2023-10-05 | 176.00 | 176.00 | 174.00 | 174.00 | 7,383 |
2023-10-04 | 183.00 | 183.00 | 175.00 | 176.00 | 35,180 |
2023-10-03 | 184.00 | 184.00 | 184.00 | 184.00 | 10,129 |
2023-10-02 | 184.00 | 186.00 | 184.00 | 184.00 | 16,252 |
2023-09-29 | 175.00 | 185.00 | 175.00 | 184.00 | 20,624 |
2023-09-28 | 172.00 | 174.00 | 172.00 | 173.00 | 14,269 |
2023-09-27 | 171.00 | 172.00 | 171.00 | 172.00 | 17,837 |
2023-09-26 | 184.00 | 184.00 | 184.00 | 171.00 | 18,764 |
2023-09-25 | 173.50 | 173.50 | 169.00 | 171.00 | 5,609 |
2023-09-22 | 179.00 | 179.00 | 173.50 | 173.50 | 14,562 |
2023-09-21 | 180.00 | 180.00 | 179.00 | 179.00 | 3,814 |
2023-09-20 | 181.00 | 181.00 | 180.00 | 180.00 | 699 |
2023-09-19 | 181.00 | 181.00 | 181.00 | 181.00 | 6,625 |
2023-09-18 | 181.00 | 181.00 | 181.00 | 181.00 | 1,565 |
2023-09-15 | 182.50 | 182.50 | 181.00 | 181.00 | 9,077 |
2023-09-14 | 182.50 | 182.50 | 181.00 | 182.50 | 4,857 |
2023-09-13 | 182.50 | 182.50 | 182.50 | 182.50 | 2,846 |
2023-09-12 | 182.50 | 180.00 | 180.00 | 180.00 | 1,552 |
2023-09-11 | 182.50 | 182.50 | 182.50 | 182.50 | 1,424 |
2023-09-08 | 182.50 | 182.50 | 182.50 | 182.50 | 5,176 |
2023-09-07 | 183.00 | 183.00 | 182.50 | 182.50 | 15,177 |
2023-09-06 | 188.00 | 188.00 | 183.00 | 183.00 | 11,744 |
2023-09-05 | 188.00 | 188.00 | 188.00 | 188.00 | 11,443 |
2023-09-04 | 188.00 | 188.00 | 188.00 | 188.00 | 10,953 |
2023-09-01 | 188.00 | 188.00 | 188.00 | 188.00 | 530 |
2023-08-31 | 190.50 | 190.50 | 188.00 | 188.00 | 6,199 |
2023-08-30 | 189.00 | 190.50 | 189.00 | 190.50 | 3,288 |
2023-08-29 | 190.50 | 190.50 | 189.00 | 189.00 | 4,008 |
2023-08-28 | 190.50 | 190.50 | 190.50 | 190.50 | 0 |
2023-08-25 | 190.50 | 190.50 | 190.50 | 190.50 | 2,490 |
2023-08-24 | 194.00 | 194.00 | 190.50 | 190.50 | 3,900 |
2023-08-23 | 197.00 | 197.00 | 194.00 | 194.00 | 3,551 |
2023-08-22 | 189.50 | 197.00 | 189.50 | 197.00 | 11,314 |
2023-08-21 | 190.00 | 190.00 | 189.50 | 189.50 | 916 |
2023-08-18 | 189.50 | 189.50 | 189.50 | 189.50 | 15,295 |
2023-08-17 | 189.50 | 189.50 | 189.50 | 189.50 | 5,890 |
2023-08-16 | 189.50 | 189.50 | 189.50 | 189.50 | 21,159 |
2023-08-15 | 187.50 | 189.50 | 187.50 | 189.50 | 6,023 |
2023-08-14 | 187.50 | 187.50 | 187.50 | 187.50 | 1,125 |
2023-08-11 | 187.50 | 187.50 | 187.50 | 187.50 | 4,498 |
2023-08-10 | 187.50 | 187.50 | 187.50 | 187.50 | 2,155 |
2023-08-09 | 187.00 | 187.00 | 187.00 | 187.00 | 35,380 |
2023-08-08 | 184.00 | 187.00 | 184.00 | 187.00 | 6,121 |
2023-08-07 | 184.00 | 184.00 | 184.00 | 184.00 | 3,520 |
2023-08-04 | 184.00 | 184.00 | 184.00 | 184.00 | 5,169 |
2023-08-03 | 184.00 | 184.00 | 184.00 | 184.00 | 2,966 |
2023-08-02 | 184.00 | 184.00 | 184.00 | 184.00 | 11,019 |
2023-08-01 | 184.00 | 184.00 | 184.00 | 184.00 | 3,050 |
2023-07-31 | 179.00 | 182.50 | 179.00 | 182.50 | 10,888 |
2023-07-28 | 179.00 | 180.00 | 179.00 | 179.00 | 22,633 |
2023-07-27 | 178.50 | 180.00 | 179.00 | 179.00 | 31,941 |
2023-07-26 | 186.00 | 178.50 | 178.00 | 178.50 | 78,421 |
2023-07-25 | 193.00 | 193.00 | 186.00 | 186.00 | 23,828 |
2023-07-24 | 193.00 | 193.00 | 193.00 | 193.00 | 5,625 |
2023-07-21 | 193.00 | 193.00 | 193.00 | 193.00 | 1,307 |
2023-07-20 | 193.00 | 193.00 | 193.00 | 193.00 | 0 |
2023-07-19 | 189.00 | 193.00 | 189.00 | 193.00 | 78,073 |
2023-07-18 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
2023-07-17 | 185.00 | 185.00 | 185.00 | 185.00 | 10,209 |
2023-07-14 | 184.00 | 185.00 | 184.00 | 185.00 | 2,973 |
2023-07-13 | 184.00 | 184.00 | 184.00 | 184.00 | 272 |
2023-07-12 | 187.50 | 187.50 | 184.00 | 184.00 | 8,771 |
2023-07-11 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
2023-07-10 | 187.50 | 187.50 | 187.50 | 187.50 | 2,277 |
2023-07-07 | 187.50 | 187.50 | 187.50 | 187.50 | 1,150 |
2023-07-06 | 187.50 | 187.50 | 187.50 | 187.50 | 63 |
2023-07-05 | 198.00 | 198.00 | 187.50 | 187.50 | 30,311 |
2023-07-04 | 201.00 | 201.00 | 198.00 | 198.00 | 4,434 |
2023-07-03 | 205.00 | 205.00 | 201.00 | 201.00 | 6,573 |
2023-06-30 | 205.00 | 205.00 | 205.00 | 205.00 | 4,442 |
2023-06-29 | 205.00 | 205.00 | 205.00 | 205.00 | 122 |
2023-06-28 | 205.00 | 205.00 | 204.00 | 205.00 | 628 |
2023-06-27 | 217.00 | 217.00 | 205.00 | 205.00 | 14,570 |
2023-06-26 | 217.00 | 217.00 | 217.00 | 217.00 | 2,955 |
2023-06-23 | 217.00 | 217.00 | 217.00 | 217.00 | 5,260 |
2023-06-22 | 217.00 | 217.00 | 217.00 | 217.00 | 66,332 |
2023-06-21 | 210.00 | 217.00 | 210.00 | 217.00 | 6,496 |
2023-06-20 | 216.00 | 217.00 | 216.00 | 217.00 | 13,744 |
2023-06-19 | 216.00 | 216.00 | 216.00 | 216.00 | 25,007 |
2023-06-16 | 217.00 | 217.00 | 214.00 | 216.00 | 128,392 |
2023-06-15 | 217.00 | 217.00 | 217.00 | 217.00 | 3,925 |
2023-06-14 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
2023-06-13 | 217.00 | 217.00 | 217.00 | 217.00 | 7,919 |
2023-06-12 | 215.00 | 217.00 | 215.00 | 217.00 | 10,095 |
2023-06-09 | 215.00 | 215.00 | 215.00 | 215.00 | 16,365 |
2023-06-08 | 215.00 | 215.00 | 215.00 | 215.00 | 4,375 |
2023-06-07 | 215.00 | 215.00 | 215.00 | 215.00 | 6,689 |
2023-06-06 | 215.00 | 215.00 | 215.00 | 215.00 | 822 |
2023-06-05 | 215.00 | 215.00 | 215.00 | 215.00 | 1,095 |
2023-06-02 | 215.00 | 215.00 | 215.00 | 215.00 | 22,474 |
2023-06-01 | 214.00 | 215.00 | 214.00 | 215.00 | 8,697 |
2023-05-31 | 214.00 | 214.00 | 214.00 | 214.00 | 954 |
2023-05-30 | 214.00 | 214.00 | 214.00 | 214.00 | 17,920 |
2023-05-29 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
2023-05-26 | 214.00 | 214.00 | 214.00 | 214.00 | 5,186 |
2023-05-25 | 214.00 | 214.00 | 214.00 | 214.00 | 4,600 |
2023-05-24 | 214.00 | 214.00 | 214.00 | 214.00 | 0 |
2023-05-23 | 214.00 | 214.00 | 214.00 | 214.00 | 1,212 |
2023-05-22 | 214.00 | 214.00 | 214.00 | 214.00 | 2,808 |
2023-05-19 | 214.00 | 214.00 | 214.00 | 214.00 | 2,856 |
2023-05-18 | 214.00 | 214.00 | 214.00 | 214.00 | 7,074 |
2023-05-17 | 214.00 | 214.00 | 214.00 | 214.00 | 19,797 |
2023-05-16 | 214.00 | 214.00 | 214.00 | 214.00 | 5,373 |
2023-05-15 | 215.00 | 215.00 | 214.00 | 214.00 | 13,891 |
2023-05-12 | 214.00 | 215.00 | 214.00 | 215.00 | 14,821 |
2023-05-11 | 211.00 | 214.00 | 211.00 | 214.00 | 47,710 |
2023-05-10 | 211.00 | 211.00 | 211.00 | 211.00 | 2,933 |
2023-05-09 | 211.00 | 211.00 | 211.00 | 211.00 | 3,584 |
2023-05-08 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
2023-05-05 | 211.00 | 211.00 | 211.00 | 211.00 | 7,613 |
2023-05-04 | 215.00 | 216.00 | 211.00 | 211.00 | 13,678 |
2023-05-03 | 212.00 | 212.00 | 212.00 | 212.00 | 34,771 |
2023-05-02 | 216.00 | 218.00 | 212.00 | 212.00 | 29,050 |
2023-05-01 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
2023-04-28 | 206.00 | 212.00 | 206.00 | 212.00 | 35,338 |
2023-04-27 | 196.00 | 206.00 | 196.00 | 206.00 | 1,159 |
2023-04-26 | 206.00 | 206.00 | 206.00 | 206.00 | 32,497 |
2023-04-25 | 200.00 | 206.00 | 200.00 | 206.00 | 10,797 |
2023-04-24 | 206.00 | 206.00 | 206.00 | 206.00 | 60,680 |
2023-04-21 | 206.00 | 208.00 | 206.00 | 208.00 | 91,859 |
2023-04-20 | 207.00 | 207.00 | 206.00 | 206.00 | 2,500 |
2023-04-19 | 207.00 | 207.00 | 207.00 | 207.00 | 2,353 |
2023-04-18 | 207.00 | 207.00 | 207.00 | 207.00 | 43,211 |
2023-04-17 | 207.00 | 207.00 | 207.00 | 207.00 | 34,899 |
2023-04-14 | 207.00 | 207.00 | 207.00 | 207.00 | 9,362 |
2023-04-13 | 206.00 | 207.00 | 206.00 | 207.00 | 6,410 |
2023-04-12 | 207.00 | 206.00 | 206.00 | 206.00 | 8,735 |
2023-04-11 | 205.00 | 207.00 | 204.00 | 207.00 | 130,382 |
2023-04-10 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
2023-04-07 | 205.00 | 205.00 | 205.00 | 205.00 | 0 |
2023-04-06 | 204.00 | 205.00 | 204.00 | 205.00 | 2,280 |
2023-04-05 | 210.00 | 210.00 | 210.00 | 210.00 | 17,458 |
2023-04-04 | 209.00 | 210.00 | 209.00 | 210.00 | 14,773 |
2023-04-03 | 207.00 | 212.00 | 209.00 | 209.00 | 23,980 |
2023-03-31 | 206.50 | 206.50 | 205.00 | 206.50 | 17,240 |
2023-03-30 | 206.50 | 206.50 | 206.50 | 206.50 | 20,783 |
2023-03-29 | 187.50 | 207.50 | 187.50 | 206.50 | 116,618 |
2023-03-28 | 178.00 | 187.50 | 178.00 | 187.50 | 44,962 |
2023-03-27 | 178.00 | 176.50 | 176.50 | 176.50 | 18,903 |
2023-03-24 | 177.00 | 178.00 | 176.50 | 178.00 | 10,643 |
2023-03-23 | 176.50 | 178.00 | 176.50 | 177.00 | 117,431 |
2023-03-22 | 176.50 | 176.50 | 176.50 | 176.50 | 84,648 |
2023-03-21 | 176.50 | 176.50 | 176.50 | 176.50 | 112,993 |
2023-03-20 | 174.50 | 176.50 | 173.50 | 176.50 | 50,586 |
2023-03-17 | 177.50 | 178.00 | 170.50 | 174.50 | 28,405 |
2023-03-16 | 183.00 | 183.00 | 177.50 | 177.50 | 21,291 |
2023-03-15 | 185.00 | 186.00 | 184.00 | 184.00 | 29,292 |
2023-03-14 | 187.50 | 187.50 | 183.00 | 185.00 | 20,183 |
2023-03-13 | 196.00 | 196.00 | 192.00 | 187.50 | 29,039 |
2023-03-10 | 205.00 | 205.00 | 196.00 | 196.00 | 86,754 |
2023-03-09 | 207.00 | 207.00 | 205.00 | 205.00 | 7,368 |
2023-03-08 | 208.00 | 208.00 | 207.00 | 207.00 | 3,625 |
2023-03-07 | 208.50 | 208.50 | 208.00 | 208.00 | 28,216 |
2023-03-06 | 212.00 | 214.00 | 208.50 | 208.50 | 19,933 |
2023-03-03 | 209.50 | 212.00 | 209.50 | 212.00 | 12,884 |
2023-03-02 | 215.00 | 215.00 | 209.50 | 209.50 | 20,010 |
2023-03-01 | 216.00 | 222.00 | 222.00 | 222.00 | 3,826 |
2023-02-28 | 216.00 | 216.00 | 216.00 | 216.00 | 1,217 |
2023-02-27 | 216.00 | 216.00 | 214.00 | 216.00 | 1,186 |
2023-02-24 | 220.00 | 216.00 | 216.00 | 216.00 | 23,010 |
2023-02-23 | 222.00 | 222.00 | 220.00 | 220.00 | 4,793 |
2023-02-22 | 222.00 | 222.00 | 222.00 | 222.00 | 5,642 |
2023-02-21 | 220.00 | 222.00 | 220.00 | 222.00 | 14,016 |
2023-02-20 | 222.00 | 222.00 | 220.00 | 220.00 | 13,353 |
2023-02-17 | 224.00 | 224.00 | 222.00 | 222.00 | 3,174 |
2023-02-16 | 222.00 | 224.00 | 222.00 | 224.00 | 15,668 |
2023-02-15 | 227.00 | 227.00 | 220.00 | 222.00 | 18,301 |
2023-02-14 | 224.00 | 227.00 | 221.00 | 227.00 | 24,510 |
2023-02-13 | 222.50 | 223.50 | 222.50 | 223.50 | 22,561 |
2023-02-10 | 216.00 | 222.50 | 215.00 | 222.50 | 20,055 |
2023-02-09 | 219.00 | 219.00 | 216.00 | 216.00 | 18,081 |
2023-02-08 | 219.00 | 221.00 | 217.00 | 219.00 | 26,312 |
2023-02-07 | 212.50 | 222.50 | 212.50 | 219.00 | 39,141 |
2023-02-06 | 207.00 | 212.50 | 207.00 | 212.50 | 16,202 |
2023-02-03 | 201.00 | 207.00 | 201.00 | 207.00 | 15,068 |
2023-02-02 | 208.50 | 208.50 | 206.50 | 206.50 | 18,181 |
2023-02-01 | 211.00 | 211.00 | 208.50 | 208.50 | 27,717 |
2023-01-31 | 214.00 | 214.00 | 211.00 | 211.00 | 31,296 |
2023-01-30 | 204.00 | 215.00 | 204.00 | 214.00 | 124,069 |
2023-01-27 | 202.00 | 202.00 | 201.00 | 202.00 | 4,250 |
2023-01-26 | 202.50 | 202.50 | 200.00 | 202.00 | 8,707 |
2023-01-25 | 206.00 | 206.00 | 202.50 | 202.50 | 7,765 |
2023-01-24 | 206.00 | 206.00 | 206.00 | 206.00 | 1,877 |
2023-01-23 | 206.00 | 214.00 | 214.00 | 214.00 | 13,709 |
2023-01-20 | 204.00 | 206.00 | 204.00 | 206.00 | 8,132 |
2023-01-19 | 199.00 | 204.00 | 199.00 | 204.00 | 6,237 |
2023-01-18 | 199.00 | 199.00 | 199.00 | 199.00 | 9,022 |
2023-01-17 | 199.00 | 199.00 | 199.00 | 199.00 | 933 |
2023-01-16 | 199.00 | 199.00 | 199.00 | 199.00 | 224 |
2023-01-13 | 199.00 | 198.00 | 198.00 | 198.00 | 22,209 |
2023-01-12 | 198.50 | 199.00 | 198.50 | 199.00 | 4,592 |
2023-01-11 | 198.50 | 198.50 | 198.50 | 198.50 | 10,372 |
2023-01-10 | 196.50 | 198.50 | 196.50 | 198.50 | 6,039 |
2023-01-09 | 196.50 | 196.50 | 196.50 | 196.50 | 34,327 |
2023-01-06 | 197.00 | 197.50 | 196.50 | 196.50 | 40,449 |
2023-01-05 | 197.00 | 197.00 | 197.00 | 197.00 | 8 |
2023-01-04 | 197.00 | 197.00 | 197.00 | 197.00 | 472 |
2023-01-03 | 196.00 | 197.00 | 196.00 | 197.00 | 10,156 |
2023-01-02 | 196.00 | 196.00 | 196.00 | 196.00 | 0 |
2022-12-30 | 192.00 | 196.00 | 192.00 | 196.00 | 16,082 |
2022-12-29 | 192.00 | 192.00 | 192.00 | 192.00 | 39 |
2022-12-28 | 192.00 | 192.00 | 192.00 | 192.00 | 6,133 |
2022-12-27 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
2022-12-26 | 192.00 | 192.00 | 192.00 | 192.00 | 0 |
2022-12-23 | 192.00 | 192.00 | 192.00 | 192.00 | 22,752 |
2022-12-22 | 187.50 | 192.00 | 187.50 | 192.00 | 15,977 |
2022-12-21 | 187.50 | 187.50 | 187.50 | 187.50 | 8,696 |
2022-12-20 | 187.25 | 187.75 | 187.25 | 187.50 | 1,086 |
2022-12-19 | 187.25 | 187.25 | 187.25 | 187.25 | 7 |
2022-12-16 | 187.25 | 187.25 | 187.25 | 187.25 | 2,112 |
2022-12-15 | 187.25 | 187.25 | 185.00 | 187.25 | 4,900 |
2022-12-14 | 187.25 | 187.25 | 187.25 | 187.25 | 3,021 |
2022-12-13 | 187.25 | 187.25 | 187.25 | 187.25 | 3,779 |
2022-12-12 | 184.00 | 187.25 | 184.00 | 187.25 | 53,110 |
2022-12-09 | 180.25 | 184.00 | 180.25 | 184.00 | 17,169 |
2022-12-08 | 183.50 | 181.25 | 178.50 | 180.25 | 21,564 |
2022-12-07 | 183.50 | 183.50 | 183.50 | 183.50 | 2,694 |
2022-12-06 | 183.50 | 183.50 | 183.50 | 183.50 | 13,531 |
2022-12-05 | 186.50 | 186.50 | 183.50 | 183.50 | 17,889 |
2022-12-02 | 187.50 | 188.00 | 188.00 | 188.00 | 515 |
2022-12-01 | 186.00 | 187.50 | 186.00 | 187.50 | 11,937 |
2022-11-30 | 187.50 | 187.50 | 187.50 | 187.50 | 440 |
2022-11-29 | 187.50 | 187.50 | 187.50 | 187.50 | 8,504 |
2022-11-28 | 187.50 | 187.50 | 187.50 | 187.50 | 2,956 |
2022-11-25 | 189.00 | 189.00 | 187.50 | 187.50 | 15,954 |
2022-11-24 | 187.50 | 189.00 | 187.50 | 189.00 | 4,107 |
2022-11-23 | 187.50 | 185.00 | 185.00 | 185.00 | 17,811 |
2022-11-22 | 187.50 | 187.50 | 187.50 | 187.50 | 936 |
2022-11-21 | 189.00 | 189.00 | 187.50 | 187.50 | 9,222 |
2022-11-18 | 188.00 | 194.00 | 186.00 | 189.00 | 48,412 |
2022-11-17 | 186.00 | 188.00 | 186.00 | 188.00 | 7,376 |
2022-11-16 | 184.00 | 186.00 | 184.00 | 186.00 | 158,431 |
2022-11-15 | 186.00 | 186.00 | 184.00 | 184.00 | 4,666 |
2022-11-14 | 187.00 | 187.00 | 187.00 | 187.00 | 58,903 |
2022-11-11 | 187.00 | 187.00 | 187.00 | 187.00 | 5,962 |
2022-11-10 | 187.00 | 187.00 | 187.00 | 187.00 | 13,588 |
2022-11-09 | 187.00 | 187.00 | 187.00 | 187.00 | 21,899 |
2022-11-08 | 187.00 | 187.00 | 187.00 | 187.00 | 1,208 |
2022-11-07 | 187.00 | 187.00 | 187.00 | 187.00 | 2,802 |
2022-11-04 | 186.00 | 187.00 | 186.00 | 187.00 | 12,174 |
2022-11-03 | 186.00 | 186.00 | 186.00 | 186.00 | 19,508 |
2022-11-02 | 187.00 | 187.00 | 187.00 | 187.00 | 37,537 |
2022-11-01 | 187.00 | 187.00 | 187.00 | 187.00 | 16,519 |
2022-10-31 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
2022-10-28 | 187.00 | 187.00 | 187.00 | 187.00 | 2,083 |
2022-10-27 | 187.00 | 187.00 | 187.00 | 187.00 | 7,755 |
2022-10-26 | 187.00 | 187.00 | 187.00 | 187.00 | 1,309 |
2022-10-25 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
2022-10-24 | 188.00 | 188.00 | 187.00 | 187.00 | 6,383 |
2022-10-21 | 191.50 | 191.50 | 188.00 | 188.00 | 8,151 |
2022-10-20 | 189.50 | 191.50 | 189.50 | 191.50 | 8,754 |
2022-10-19 | 187.00 | 189.50 | 187.00 | 189.50 | 17,606 |
2022-10-18 | 187.00 | 187.00 | 187.00 | 187.00 | 1,463 |
2022-10-17 | 187.00 | 187.00 | 187.00 | 187.00 | 1,552 |
2022-10-14 | 188.50 | 188.50 | 187.00 | 187.00 | 11,000 |
2022-10-13 | 187.00 | 188.50 | 187.00 | 188.50 | 2,002 |
2022-10-12 | 187.00 | 188.50 | 187.00 | 188.50 | 13,911 |
2022-10-11 | 187.00 | 187.00 | 187.00 | 187.00 | 3,485 |
2022-10-10 | 187.00 | 190.00 | 190.00 | 190.00 | 1,535 |
2022-10-07 | 187.00 | 187.00 | 187.00 | 187.00 | 3,603 |
2022-10-06 | 190.00 | 190.00 | 187.00 | 187.00 | 5,218 |
2022-10-05 | 187.00 | 191.50 | 187.00 | 191.50 | 13,572 |
2022-10-04 | 186.00 | 187.00 | 186.00 | 187.00 | 89 |
2022-10-03 | 184.00 | 186.00 | 184.00 | 186.00 | 213,395 |
2022-09-30 | 184.00 | 184.00 | 184.00 | 184.00 | 3,680 |
2022-09-29 | 188.00 | 188.00 | 184.00 | 184.00 | 4,178 |
2022-09-28 | 189.00 | 189.00 | 188.00 | 188.00 | 3,283 |
2022-09-27 | 188.00 | 190.00 | 188.00 | 189.00 | 7,854 |
2022-09-26 | 184.00 | 186.00 | 184.00 | 186.00 | 14,212 |
2022-09-23 | 187.00 | 188.00 | 184.00 | 184.00 | 5,772 |
2022-09-22 | 188.00 | 188.00 | 187.00 | 187.00 | 2,052 |
2022-09-21 | 188.00 | 190.00 | 188.00 | 190.00 | 8,210 |
2022-09-20 | 188.50 | 188.50 | 188.00 | 188.00 | 15,327 |
2022-09-19 | 188.50 | 188.50 | 188.50 | 188.50 | 0 |
2022-09-16 | 188.50 | 188.50 | 188.50 | 188.50 | 1,771 |
2022-09-15 | 188.50 | 188.50 | 188.50 | 188.50 | 16,213 |
2022-09-14 | 198.00 | 198.00 | 181.00 | 188.50 | 54,484 |
2022-09-13 | 198.00 | 198.00 | 198.00 | 198.00 | 7,967 |
2022-09-12 | 197.50 | 198.00 | 197.50 | 198.00 | 6,274 |
2022-09-09 | 193.00 | 196.00 | 193.00 | 196.00 | 14,142 |
2022-09-08 | 189.00 | 196.50 | 189.00 | 196.50 | 23,400 |
2022-09-07 | 191.00 | 191.00 | 189.00 | 189.00 | 31,648 |
2022-09-06 | 204.00 | 204.00 | 191.00 | 191.00 | 38,748 |
2022-09-05 | 204.00 | 204.00 | 204.00 | 204.00 | 4,373 |
2022-09-02 | 210.00 | 210.00 | 204.00 | 204.00 | 20,200 |
2022-09-01 | 223.50 | 223.50 | 207.50 | 210.00 | 6,681 |
2022-08-31 | 226.00 | 226.00 | 223.50 | 223.50 | 6,864 |
2022-08-30 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
2022-08-29 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
2022-08-26 | 226.00 | 226.00 | 226.00 | 226.00 | 3,375 |
2022-08-25 | 226.00 | 226.00 | 226.00 | 226.00 | 440 |
2022-08-24 | 226.00 | 226.00 | 226.00 | 226.00 | 387 |
2022-08-23 | 226.00 | 226.00 | 226.00 | 226.00 | 26,880 |
2022-08-22 | 226.00 | 226.00 | 226.00 | 226.00 | 28,394 |
2022-08-19 | 226.00 | 226.00 | 226.00 | 226.00 | 5,150 |
2022-08-18 | 232.50 | 232.50 | 222.50 | 226.00 | 58,225 |
2022-08-17 | 235.00 | 235.00 | 232.50 | 232.50 | 11,015 |
2022-08-16 | 235.00 | 240.00 | 230.00 | 230.00 | 20,879 |
2022-08-15 | 237.50 | 237.50 | 235.00 | 235.00 | 3,864 |
2022-08-12 | 237.50 | 237.50 | 237.50 | 237.50 | 7,021 |
2022-08-11 | 237.50 | 237.50 | 237.50 | 237.50 | 11 |
2022-08-10 | 237.50 | 237.50 | 237.50 | 237.50 | 6,852 |
2022-08-09 | 237.50 | 237.50 | 237.50 | 237.50 | 4,500 |
2022-08-08 | 237.50 | 237.50 | 237.50 | 237.50 | 6,852 |
2022-08-05 | 241.50 | 241.50 | 237.50 | 237.50 | 16,178 |
2022-08-04 | 239.50 | 241.50 | 239.50 | 241.50 | 31,396 |
2022-08-03 | 239.50 | 239.50 | 239.50 | 239.50 | 8,266 |
2022-08-02 | 240.50 | 240.50 | 236.50 | 239.50 | 2,082 |
2022-08-01 | 240.50 | 241.00 | 241.00 | 241.00 | 7,065 |
2022-07-29 | 240.50 | 240.50 | 240.50 | 240.50 | 1,545 |
2022-07-28 | 244.00 | 244.00 | 240.50 | 240.50 | 46,585 |
2022-07-27 | 251.00 | 251.00 | 244.00 | 244.00 | 9,122 |
2022-07-26 | 251.00 | 251.00 | 251.00 | 251.00 | 2,450 |
2022-07-25 | 247.00 | 247.00 | 247.00 | 247.00 | 8,463 |
2022-07-22 | 245.00 | 247.00 | 245.00 | 247.00 | 11,879 |
2022-07-21 | 246.00 | 246.00 | 245.00 | 245.00 | 3,178 |
2022-07-20 | 241.00 | 246.00 | 241.00 | 246.00 | 5,004 |
2022-07-19 | 242.50 | 242.50 | 240.00 | 241.00 | 11,515 |
2022-07-18 | 245.00 | 245.00 | 242.50 | 242.50 | 6,520 |
2022-07-15 | 245.00 | 245.00 | 245.00 | 245.00 | 2,662 |
2022-07-14 | 253.00 | 253.00 | 245.00 | 245.00 | 6,753 |
2022-07-13 | 253.50 | 253.50 | 253.00 | 253.00 | 3,028 |
2022-07-12 | 244.00 | 253.50 | 244.00 | 253.50 | 21,875 |
2022-07-11 | 244.00 | 244.00 | 244.00 | 244.00 | 26,040 |
2022-07-08 | 244.00 | 244.00 | 244.00 | 244.00 | 5,577 |
2022-07-07 | 236.50 | 244.00 | 236.50 | 244.00 | 10,534 |
2022-07-06 | 258.50 | 258.50 | 234.00 | 236.50 | 21,760 |
2022-07-05 | 258.50 | 258.50 | 258.50 | 258.50 | 531 |
2022-07-04 | 270.00 | 270.00 | 257.50 | 258.50 | 9,017 |
2022-07-01 | 270.00 | 270.00 | 270.00 | 270.00 | 3 |
2022-06-30 | 267.50 | 267.50 | 265.00 | 267.50 | 399 |
2022-06-29 | 267.50 | 267.50 | 267.50 | 267.50 | 6,011 |
2022-06-28 | 270.50 | 279.50 | 267.50 | 267.50 | 39,795 |
2022-06-27 | 270.50 | 270.50 | 270.50 | 270.50 | 4,128 |
2022-06-24 | 272.50 | 272.50 | 270.00 | 270.50 | 16,978 |
2022-06-23 | 272.50 | 272.50 | 272.50 | 272.50 | 977 |
2022-06-22 | 272.50 | 272.50 | 272.50 | 272.50 | 1,384 |
2022-06-21 | 272.50 | 272.50 | 272.50 | 272.50 | 7,150 |
2022-06-20 | 275.00 | 275.00 | 272.50 | 272.50 | 12,209 |
2022-06-17 | 275.00 | 270.00 | 270.00 | 275.00 | 5,112 |
2022-06-16 | 277.50 | 277.50 | 275.00 | 275.00 | 11,001 |
2022-06-15 | 267.50 | 270.00 | 267.50 | 270.00 | 23,863 |
2022-06-14 | 265.00 | 272.50 | 265.00 | 267.50 | 1,818 |
2022-06-13 | 272.50 | 272.50 | 272.50 | 272.50 | 8,614 |
2022-06-10 | 272.50 | 272.50 | 272.50 | 272.50 | 188 |
2022-06-09 | 272.50 | 265.00 | 265.00 | 265.00 | 4,555 |
2022-06-08 | 271.50 | 272.50 | 271.50 | 272.50 | 4,679 |
2022-06-07 | 275.00 | 275.00 | 271.50 | 271.50 | 10,002 |
2022-06-06 | 275.00 | 275.00 | 275.00 | 275.00 | 37,647 |
2022-06-03 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
2022-06-02 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
2022-06-01 | 275.00 | 274.00 | 274.00 | 275.00 | 25,986 |
2022-05-31 | 275.00 | 273.00 | 273.00 | 273.00 | 72,162 |
2022-05-30 | 269.50 | 275.00 | 269.50 | 275.00 | 2,558 |
2022-05-27 | 268.50 | 269.50 | 268.50 | 269.50 | 7,278 |
2022-05-26 | 282.50 | 282.50 | 267.50 | 268.50 | 12,741 |
2022-05-25 | 285.00 | 285.00 | 282.50 | 282.50 | 5,904 |
2022-05-24 | 286.00 | 286.00 | 286.00 | 286.00 | 24,767 |
2022-05-23 | 285.00 | 286.00 | 285.00 | 286.00 | 47,879 |
2022-05-20 | 276.00 | 285.00 | 276.00 | 285.00 | 46,800 |
2022-05-19 | 276.00 | 276.00 | 276.00 | 276.00 | 20,125 |
2022-05-18 | 276.00 | 276.00 | 276.00 | 276.00 | 4,658 |
2022-05-17 | 282.50 | 282.50 | 272.50 | 276.00 | 9,116 |
2022-05-16 | 297.50 | 297.50 | 282.50 | 282.50 | 16,209 |
2022-05-13 | 297.50 | 297.50 | 297.50 | 297.50 | 3,590 |
2022-05-12 | 297.50 | 297.50 | 297.50 | 297.50 | 4,034 |
2022-05-11 | 297.50 | 297.50 | 297.50 | 297.50 | 2,979 |
2022-05-10 | 297.50 | 297.50 | 297.50 | 297.50 | 2,267 |
2022-05-09 | 297.50 | 297.50 | 297.50 | 297.50 | 10,531 |
2022-05-06 | 300.00 | 302.00 | 297.50 | 297.50 | 4,598 |
2022-05-05 | 300.00 | 302.50 | 300.00 | 300.00 | 15,049 |
2022-05-04 | 300.00 | 300.00 | 297.50 | 297.50 | 5,114 |
2022-05-03 | 307.50 | 307.50 | 300.00 | 300.00 | 13,167 |
2022-05-02 | 307.50 | 307.50 | 307.50 | 307.50 | 0 |
2022-04-29 | 310.00 | 310.00 | 307.50 | 307.50 | 8,261 |
2022-04-28 | 310.00 | 310.00 | 310.00 | 310.00 | 6,324 |
2022-04-27 | 310.00 | 310.00 | 310.00 | 310.00 | 4,468 |
2022-04-26 | 310.00 | 310.00 | 310.00 | 310.00 | 6,763 |
2022-04-25 | 310.00 | 310.00 | 310.00 | 310.00 | 6,854 |
2022-04-22 | 315.00 | 312.50 | 307.50 | 307.50 | 597,117 |
2022-04-21 | 315.00 | 315.00 | 315.00 | 315.00 | 4,052 |
2022-04-20 | 315.00 | 315.00 | 315.00 | 315.00 | 1,663 |
2022-04-19 | 315.00 | 315.00 | 315.00 | 315.00 | 19,705 |
2022-04-18 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
2022-04-15 | 315.00 | 315.00 | 315.00 | 315.00 | 0 |
2022-04-14 | 315.00 | 315.00 | 315.00 | 315.00 | 11,103 |
2022-04-13 | 315.00 | 315.00 | 315.00 | 315.00 | 311 |
2022-04-12 | 320.00 | 320.00 | 315.00 | 315.00 | 3,407 |
2022-04-11 | 327.00 | 327.00 | 320.00 | 320.00 | 8,094 |
2022-04-08 | 327.00 | 327.00 | 327.00 | 327.00 | 1,250 |
2022-04-07 | 327.00 | 327.00 | 327.00 | 327.00 | 40,662 |
2022-04-06 | 331.00 | 331.00 | 331.00 | 331.00 | 1,069 |
2022-04-05 | 331.00 | 331.00 | 331.00 | 331.00 | 8,827 |
2022-04-04 | 331.00 | 331.00 | 331.00 | 331.00 | 5,908 |
2022-04-01 | 327.00 | 331.00 | 327.00 | 331.00 | 11,601 |
2022-03-31 | 333.00 | 333.00 | 325.00 | 327.00 | 16,535 |
2022-03-30 | 339.00 | 339.00 | 333.00 | 333.00 | 9,242 |
2022-03-29 | 355.00 | 346.00 | 346.00 | 346.00 | 30,273 |
2022-03-28 | 346.00 | 346.00 | 346.00 | 346.00 | 12,313 |
2022-03-25 | 346.00 | 346.00 | 346.00 | 346.00 | 17,152 |
2022-03-24 | 348.00 | 348.00 | 346.00 | 346.00 | 31,928 |
2022-03-23 | 330.00 | 348.00 | 330.00 | 348.00 | 21,288 |
2022-03-22 | 330.00 | 330.00 | 330.00 | 330.00 | 7,770 |
2022-03-21 | 330.00 | 330.00 | 324.00 | 330.00 | 21,170 |
2022-03-18 | 330.00 | 330.00 | 330.00 | 330.00 | 8,653 |
2022-03-17 | 330.00 | 330.00 | 330.00 | 330.00 | 12,593 |
2022-03-16 | 330.00 | 330.00 | 330.00 | 330.00 | 30,303 |
2022-03-15 | 330.00 | 330.00 | 330.00 | 330.00 | 5,519 |
2022-03-14 | 330.00 | 330.00 | 330.00 | 330.00 | 6,640 |
2022-03-11 | 330.00 | 330.00 | 330.00 | 330.00 | 24,688 |
2022-03-10 | 332.00 | 332.00 | 329.00 | 330.00 | 10,740 |
2022-03-09 | 332.00 | 332.00 | 332.00 | 332.00 | 8,345 |
2022-03-08 | 337.00 | 337.00 | 332.00 | 332.00 | 138,620 |
2022-03-07 | 338.00 | 338.00 | 333.00 | 337.00 | 18,500 |
2022-03-04 | 349.00 | 349.00 | 341.00 | 341.00 | 42,990 |
2022-03-03 | 349.00 | 349.00 | 349.00 | 349.00 | 7,793 |
2022-03-02 | 350.00 | 350.00 | 349.00 | 349.00 | 11,760 |
2022-03-01 | 350.00 | 350.00 | 350.00 | 350.00 | 16,320 |
2022-02-28 | 349.00 | 350.00 | 349.00 | 350.00 | 34,867 |
2022-02-25 | 344.00 | 349.00 | 344.00 | 349.00 | 73,944 |
2022-02-24 | 357.00 | 357.00 | 344.00 | 344.00 | 43,392 |
2022-02-23 | 361.00 | 361.00 | 361.00 | 361.00 | 4,770 |
2022-02-22 | 361.00 | 361.00 | 361.00 | 361.00 | 2,899 |
2022-02-21 | 361.00 | 361.00 | 361.00 | 361.00 | 169,336 |
2022-02-18 | 361.00 | 361.00 | 361.00 | 361.00 | 8,234 |
2022-02-17 | 361.00 | 361.00 | 361.00 | 361.00 | 15,297 |
2022-02-16 | 360.00 | 361.00 | 360.00 | 361.00 | 7,974 |
2022-02-15 | 360.00 | 360.00 | 360.00 | 360.00 | 7,379 |
2022-02-14 | 363.00 | 363.00 | 360.00 | 360.00 | 20,499 |
2022-02-11 | 363.00 | 363.00 | 363.00 | 363.00 | 257,501 |
2022-02-10 | 363.00 | 363.00 | 363.00 | 363.00 | 8,119 |
2022-02-09 | 363.00 | 363.00 | 363.00 | 363.00 | 24,398 |
2022-02-08 | 363.00 | 363.00 | 363.00 | 363.00 | 1,752 |
2022-02-07 | 363.00 | 363.00 | 363.00 | 363.00 | 45,656 |
2022-02-04 | 361.00 | 361.00 | 361.00 | 361.00 | 13,678 |
2022-02-03 | 361.00 | 361.00 | 361.00 | 361.00 | 4,761 |
2022-02-02 | 365.00 | 365.00 | 361.00 | 361.00 | 19,192 |
2022-02-01 | 356.00 | 365.00 | 356.00 | 365.00 | 24,643 |
2022-01-31 | 356.00 | 356.00 | 356.00 | 356.00 | 56,393 |
2022-01-28 | 357.00 | 357.00 | 355.00 | 356.00 | 77,401 |
2022-01-27 | 357.00 | 357.00 | 357.00 | 357.00 | 33,102 |
2022-01-26 | 335.00 | 356.00 | 334.00 | 356.00 | 48,248 |
2022-01-25 | 333.00 | 335.00 | 333.00 | 335.00 | 6,552 |
2022-01-24 | 331.00 | 333.00 | 331.00 | 333.00 | 16,196 |
2022-01-21 | 327.00 | 331.00 | 327.00 | 331.00 | 18,132 |
2022-01-20 | 323.00 | 327.00 | 323.00 | 327.00 | 5,536 |
2022-01-19 | 323.00 | 323.00 | 323.00 | 323.00 | 4,280 |
2022-01-18 | 323.00 | 323.00 | 323.00 | 323.00 | 12,396 |
2022-01-17 | 325.00 | 325.00 | 321.00 | 323.00 | 31,634 |
2022-01-14 | 325.00 | 325.00 | 325.00 | 325.00 | 6,070 |
2022-01-13 | 325.00 | 325.00 | 325.00 | 325.00 | 8,228 |
2022-01-12 | 325.00 | 325.00 | 325.00 | 325.00 | 3,600 |
2022-01-11 | 326.00 | 326.00 | 325.00 | 325.00 | 11,751 |
2022-01-10 | 326.00 | 326.00 | 326.00 | 326.00 | 2,351 |
2022-01-07 | 322.00 | 326.00 | 322.00 | 326.00 | 3,008 |
2022-01-06 | 327.00 | 327.00 | 327.00 | 327.00 | 3,029 |
2022-01-05 | 325.00 | 327.00 | 325.00 | 327.00 | 8,388 |
2022-01-04 | 325.00 | 325.00 | 325.00 | 325.00 | 9,536 |
2022-01-03 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
2021-12-31 | 325.00 | 325.00 | 325.00 | 325.00 | 1,351 |
2021-12-30 | 325.00 | 325.00 | 325.00 | 325.00 | 6,547 |
2021-12-29 | 323.00 | 323.00 | 323.00 | 323.00 | 6,092 |
2021-12-28 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
2021-12-27 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
2021-12-24 | 323.00 | 323.00 | 323.00 | 323.00 | 1,616 |
2021-12-23 | 309.00 | 325.00 | 309.00 | 323.00 | 22,665 |
2021-12-22 | 309.00 | 309.00 | 309.00 | 309.00 | 3,046 |
2021-12-21 | 307.00 | 311.00 | 307.00 | 311.00 | 7,842 |
2021-12-20 | 313.00 | 313.00 | 307.00 | 307.00 | 3,028 |
2021-12-17 | 315.00 | 315.00 | 313.00 | 313.00 | 8,491 |
2021-12-16 | 317.00 | 317.00 | 315.00 | 315.00 | 7,775 |
2021-12-15 | 317.00 | 317.00 | 317.00 | 317.00 | 24,339 |
2021-12-14 | 315.00 | 317.00 | 311.00 | 317.00 | 14,831 |
2021-12-13 | 317.00 | 317.00 | 315.00 | 315.00 | 10,153 |
2021-12-10 | 330.00 | 330.00 | 315.00 | 317.00 | 15,675 |
2021-12-09 | 338.00 | 338.00 | 330.00 | 330.00 | 6,508 |
2021-12-08 | 346.00 | 346.00 | 338.00 | 338.00 | 46,942 |
2021-12-07 | 345.00 | 346.00 | 345.00 | 346.00 | 17,141 |
2021-12-06 | 345.00 | 345.00 | 345.00 | 345.00 | 9,211 |
2021-12-03 | 336.00 | 345.00 | 336.00 | 345.00 | 21,787 |
2021-12-02 | 331.00 | 336.00 | 331.00 | 336.00 | 10,741 |
2021-12-01 | 339.00 | 339.00 | 331.00 | 331.00 | 10,049 |
2021-11-30 | 334.00 | 339.00 | 334.00 | 339.00 | 7,083 |
2021-11-29 | 343.00 | 343.00 | 334.00 | 334.00 | 10,798 |
2021-11-26 | 346.00 | 346.00 | 342.00 | 343.00 | 11,508 |
2021-11-25 | 335.00 | 346.00 | 335.00 | 346.00 | 18,796 |
2021-11-24 | 346.00 | 346.00 | 335.00 | 335.00 | 4,319 |
2021-11-23 | 349.00 | 349.00 | 346.00 | 346.00 | 6,404 |
2021-11-22 | 352.00 | 352.00 | 347.00 | 349.00 | 3,493 |
2021-11-19 | 363.00 | 363.00 | 352.00 | 352.00 | 29,350 |
2021-11-18 | 366.00 | 366.00 | 363.00 | 363.00 | 32,143 |
2021-11-17 | 366.00 | 366.00 | 362.00 | 366.00 | 5,510 |
2021-11-16 | 370.00 | 370.00 | 370.00 | 370.00 | 12,490 |
2021-11-15 | 372.00 | 372.00 | 370.00 | 370.00 | 56,912 |
2021-11-12 | 362.00 | 372.00 | 362.00 | 372.00 | 15,989 |
2021-11-11 | 361.00 | 362.00 | 361.00 | 362.00 | 10,677 |
2021-11-10 | 385.00 | 385.00 | 361.00 | 361.00 | 59,036 |
2021-11-09 | 373.00 | 385.00 | 373.00 | 385.00 | 19,876 |
2021-11-08 | 373.00 | 373.00 | 373.00 | 373.00 | 2,867 |
2021-11-05 | 363.00 | 366.00 | 366.00 | 373.00 | 29,216 |
2021-11-04 | 360.00 | 363.00 | 360.00 | 363.00 | 24,397 |
2021-11-03 | 347.00 | 358.00 | 358.00 | 360.00 | 9,860 |
2021-11-02 | 347.00 | 347.00 | 347.00 | 347.00 | 4,946 |
2021-11-01 | 337.00 | 347.00 | 337.00 | 347.00 | 16,435 |
2021-10-29 | 337.00 | 340.00 | 340.00 | 337.00 | 10,182 |
2021-10-28 | 329.00 | 337.00 | 329.00 | 337.00 | 17,511 |
2021-10-27 | 329.00 | 329.00 | 329.00 | 329.00 | 7,354 |
2021-10-26 | 329.00 | 329.00 | 329.00 | 329.00 | 14,741 |
2021-10-25 | 331.00 | 331.00 | 329.00 | 329.00 | 22,737 |
2021-10-22 | 329.00 | 329.00 | 329.00 | 329.00 | 9,322 |
2021-10-21 | 329.00 | 329.00 | 329.00 | 329.00 | 9,828 |
2021-10-20 | 329.00 | 329.00 | 329.00 | 329.00 | 6,750 |
2021-10-19 | 329.00 | 329.00 | 329.00 | 329.00 | 8,268 |
2021-10-18 | 335.00 | 340.00 | 329.00 | 329.00 | 25,282 |
2021-10-15 | 327.00 | 340.00 | 335.00 | 335.00 | 11,500 |
2021-10-14 | 315.00 | 327.00 | 315.00 | 327.00 | 9,692 |
2021-10-13 | 315.00 | 315.00 | 315.00 | 315.00 | 6,239 |
2021-10-12 | 314.00 | 310.00 | 310.00 | 310.00 | 11,193 |
2021-10-11 | 307.00 | 314.00 | 307.00 | 314.00 | 7,495 |
2021-10-08 | 304.00 | 307.00 | 304.00 | 307.00 | 10,147 |
2021-10-07 | 300.00 | 304.00 | 300.00 | 304.00 | 8,785 |
2021-10-06 | 304.00 | 304.00 | 300.00 | 300.00 | 6,313 |
2021-10-05 | 301.00 | 304.00 | 301.00 | 304.00 | 7,564 |
2021-10-04 | 301.00 | 310.00 | 298.00 | 298.00 | 11,229 |
2021-10-01 | 303.00 | 302.00 | 296.00 | 296.00 | 3,849 |
2021-09-30 | 304.00 | 304.00 | 304.00 | 304.00 | 15,472 |
2021-09-29 | 304.00 | 305.00 | 304.00 | 305.00 | 11,569 |
2021-09-28 | 304.00 | 304.00 | 298.00 | 304.00 | 19,549 |
2021-09-27 | 311.00 | 311.00 | 304.00 | 304.00 | 12,303 |
2021-09-24 | 315.00 | 315.00 | 311.00 | 311.00 | 12,755 |
2021-09-23 | 311.00 | 315.00 | 304.00 | 315.00 | 12,429 |
2021-09-22 | 315.00 | 315.00 | 311.00 | 311.00 | 11,438 |
2021-09-21 | 316.00 | 314.00 | 314.00 | 316.00 | 86,545 |
2021-09-20 | 323.00 | 323.00 | 316.00 | 316.00 | 45,990 |
2021-09-17 | 315.00 | 323.00 | 315.00 | 323.00 | 27,254 |
2021-09-16 | 314.00 | 315.00 | 314.00 | 315.00 | 7,677 |
2021-09-15 | 314.00 | 314.00 | 314.00 | 314.00 | 14,637 |
2021-09-14 | 305.00 | 314.00 | 305.00 | 314.00 | 18,138 |
2021-09-13 | 305.00 | 305.00 | 305.00 | 305.00 | 1,835 |
2021-09-10 | 305.00 | 305.00 | 305.00 | 305.00 | 1,673 |
2021-09-09 | 305.00 | 305.00 | 305.00 | 305.00 | 14,370 |
2021-09-08 | 307.00 | 307.00 | 305.00 | 305.00 | 12,726 |
2021-09-07 | 307.00 | 307.00 | 307.00 | 307.00 | 1,784 |
2021-09-06 | 309.00 | 309.00 | 307.00 | 307.00 | 17,930 |
2021-09-03 | 309.00 | 309.00 | 309.00 | 309.00 | 4,048 |
2021-09-02 | 303.00 | 311.00 | 303.00 | 309.00 | 6,192 |
2021-09-01 | 301.00 | 303.00 | 301.00 | 303.00 | 74,664 |
2021-08-31 | 297.00 | 301.00 | 297.00 | 301.00 | 23,861 |
2021-08-30 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
2021-08-27 | 297.00 | 297.00 | 297.00 | 297.00 | 14,059 |
2021-08-26 | 289.00 | 297.00 | 289.00 | 297.00 | 11,269 |
2021-08-25 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
2021-08-24 | 289.00 | 289.00 | 289.00 | 289.00 | 8,513 |
2021-08-23 | 289.00 | 289.00 | 289.00 | 289.00 | 13,865 |
2021-08-20 | 301.00 | 301.00 | 286.00 | 289.00 | 24,163 |
2021-08-19 | 303.00 | 303.00 | 300.00 | 301.00 | 41,898 |
2021-08-18 | 308.00 | 308.00 | 303.00 | 303.00 | 20,196 |
2021-08-17 | 313.00 | 313.00 | 308.00 | 308.00 | 16,051 |
2021-08-16 | 308.00 | 313.00 | 308.00 | 313.00 | 52,370 |
2021-08-13 | 296.00 | 308.00 | 296.00 | 308.00 | 10,315 |
2021-08-12 | 296.00 | 296.00 | 296.00 | 296.00 | 11,548 |
2021-08-11 | 288.00 | 296.00 | 286.00 | 296.00 | 51,125 |
2021-08-10 | 288.00 | 286.00 | 286.00 | 288.00 | 9,111 |
2021-08-09 | 288.00 | 288.00 | 288.00 | 288.00 | 18,615 |
2021-08-06 | 288.00 | 288.00 | 288.00 | 288.00 | 22,218 |
2021-08-05 | 288.00 | 288.00 | 288.00 | 288.00 | 18,390 |
2021-08-04 | 288.00 | 286.00 | 286.00 | 288.00 | 31,695 |
2021-08-03 | 281.00 | 288.00 | 281.00 | 288.00 | 12,318 |
2021-08-02 | 277.00 | 282.00 | 276.00 | 281.00 | 20,563 |
2021-07-30 | 269.00 | 275.00 | 270.00 | 273.00 | 8,636 |
2021-07-29 | 267.00 | 270.00 | 265.00 | 270.00 | 13,688 |
2021-07-28 | 265.00 | 267.00 | 265.00 | 267.00 | 10,928 |
2021-07-27 | 265.00 | 265.00 | 265.00 | 265.00 | 5,050 |
2021-07-26 | 262.00 | 262.00 | 262.00 | 265.00 | 500 |
2021-07-23 | 265.00 | 265.00 | 265.00 | 265.00 | 9,082 |
2021-07-22 | 259.00 | 265.00 | 259.00 | 265.00 | 19,735 |
2021-07-21 | 246.00 | 254.00 | 246.00 | 255.00 | 40,303 |
2021-07-20 | 254.00 | 257.00 | 250.00 | 255.00 | 28,265 |
2021-07-19 | 268.00 | 265.00 | 259.00 | 259.00 | 32,785 |
2021-07-16 | 274.00 | 274.00 | 268.00 | 268.00 | 17,706 |
2021-07-15 | 277.00 | 277.00 | 274.00 | 274.00 | 12,739 |
2021-07-14 | 283.00 | 283.00 | 277.00 | 277.00 | 11,228 |
2021-07-13 | 275.00 | 282.00 | 280.00 | 282.00 | 28,988 |
2021-07-12 | 271.00 | 278.00 | 272.00 | 275.00 | 37,271 |
2021-07-09 | 270.00 | 271.00 | 270.00 | 271.00 | 3,613 |
2021-07-08 | 270.00 | 270.00 | 270.00 | 270.00 | 7,790 |
2021-07-07 | 268.00 | 270.00 | 268.00 | 270.00 | 43,004 |
2021-07-06 | 263.00 | 268.00 | 263.00 | 268.00 | 9,265 |
2021-07-05 | 263.00 | 268.00 | 263.00 | 263.00 | 21,064 |
2021-07-02 | 261.00 | 266.00 | 261.00 | 263.00 | 8,225 |
2021-07-01 | 261.00 | 261.00 | 258.00 | 261.00 | 61,314 |
2021-06-30 | 266.00 | 266.00 | 261.00 | 261.00 | 3,637 |
2021-06-29 | 266.00 | 266.00 | 262.00 | 262.00 | 24,519 |
2021-06-28 | 258.00 | 266.00 | 258.00 | 266.00 | 30,638 |
2021-06-25 | 257.00 | 258.00 | 257.00 | 258.00 | 24,519 |
2021-06-24 | 257.00 | 252.00 | 252.00 | 252.00 | 43,491 |
2021-06-23 | 257.00 | 262.00 | 262.00 | 262.00 | 32,142 |
2021-06-22 | 255.00 | 257.00 | 255.00 | 257.00 | 25,893 |
2021-06-21 | 263.00 | 263.00 | 255.00 | 255.00 | 18,229 |
2021-06-18 | 263.00 | 263.00 | 263.00 | 263.00 | 5,305 |
2021-06-17 | 264.00 | 264.00 | 263.00 | 263.00 | 14,750 |
2021-06-16 | 267.00 | 267.00 | 264.00 | 264.00 | 11,815 |
2021-06-15 | 267.00 | 262.00 | 262.00 | 267.00 | 7,121 |
2021-06-14 | 267.00 | 271.00 | 267.00 | 267.00 | 18,318 |
2021-06-11 | 272.00 | 274.00 | 267.00 | 272.00 | 13,509 |
2021-06-10 | 266.00 | 276.00 | 272.00 | 272.00 | 27,694 |
2021-06-09 | 257.00 | 266.00 | 262.00 | 266.00 | 22,497 |
2021-06-08 | 252.00 | 262.00 | 252.00 | 257.00 | 15,979 |
2021-06-07 | 261.00 | 261.00 | 249.00 | 252.00 | 16,675 |
2021-06-04 | 259.00 | 261.00 | 259.00 | 261.00 | 12,747 |
2021-06-03 | 259.00 | 259.00 | 259.00 | 259.00 | 5,358 |
2021-06-02 | 259.00 | 259.00 | 259.00 | 259.00 | 26,213 |
2021-06-01 | 252.00 | 260.00 | 260.00 | 260.00 | 37,170 |
2021-05-28 | 250.00 | 260.00 | 251.00 | 252.00 | 21,903 |
2021-05-27 | 250.00 | 250.00 | 250.00 | 250.00 | 2,777 |
2021-05-26 | 250.00 | 250.00 | 250.00 | 250.00 | 3,659 |
2021-05-25 | 262.00 | 262.00 | 262.00 | 250.00 | 2,948 |
2021-05-24 | 250.00 | 250.00 | 250.00 | 250.00 | 6,337 |
2021-05-21 | 245.00 | 254.00 | 254.00 | 250.00 | 10,969 |
2021-05-20 | 240.00 | 245.00 | 240.00 | 245.00 | 16,644 |
2021-05-19 | 240.00 | 240.00 | 240.00 | 240.00 | 439 |
2021-05-18 | 239.00 | 240.00 | 239.00 | 240.00 | 7,386 |
2021-05-17 | 233.00 | 240.00 | 240.00 | 240.00 | 23,670 |
2021-05-14 | 232.00 | 233.00 | 227.00 | 233.00 | 21,499 |
2021-05-13 | 235.00 | 235.00 | 232.00 | 232.00 | 25,370 |
2021-05-12 | 242.00 | 242.00 | 229.00 | 235.00 | 38,920 |
2021-05-11 | 239.00 | 239.00 | 239.00 | 239.00 | 1,836 |
2021-05-10 | 240.00 | 240.00 | 239.00 | 239.00 | 13,699 |
2021-05-07 | 238.00 | 240.00 | 240.00 | 240.00 | 6,656 |
2021-05-06 | 238.00 | 248.00 | 248.00 | 248.00 | 20,862 |
2021-05-05 | 241.00 | 241.00 | 241.00 | 241.00 | 19,096 |
2021-05-04 | 241.00 | 241.00 | 236.00 | 241.00 | 33,013 |
2021-04-30 | 241.00 | 241.00 | 241.00 | 241.00 | 4,577 |
2021-04-29 | 236.00 | 243.00 | 236.00 | 241.00 | 22,251 |
2021-04-28 | 236.00 | 240.00 | 230.00 | 230.00 | 80,281 |
2021-04-27 | 245.00 | 240.00 | 234.00 | 236.00 | 31,393 |
2021-04-26 | 245.00 | 245.00 | 240.00 | 245.00 | 19,983 |
2021-04-23 | 250.00 | 250.00 | 250.00 | 245.00 | 5,948 |
2021-04-22 | 262.00 | 260.00 | 256.00 | 256.00 | 39,269 |
2021-04-21 | 265.00 | 265.00 | 262.00 | 262.00 | 40,782 |
2021-04-20 | 262.00 | 265.00 | 262.00 | 265.00 | 11,161 |
2021-04-19 | 271.00 | 276.00 | 276.00 | 276.00 | 20,846 |
2021-04-16 | 271.00 | 280.00 | 280.00 | 280.00 | 22,835 |
2021-04-15 | 275.00 | 275.00 | 271.00 | 271.00 | 28,716 |
2021-04-14 | 273.00 | 280.00 | 274.00 | 275.00 | 22,565 |
2021-04-13 | 267.00 | 273.00 | 267.00 | 273.00 | 13,447 |
2021-04-12 | 268.00 | 268.00 | 265.00 | 267.00 | 11,783 |
2021-04-09 | 266.00 | 268.00 | 266.00 | 268.00 | 19,143 |
2021-04-08 | 255.00 | 266.00 | 255.00 | 266.00 | 34,877 |
2021-04-07 | 245.00 | 255.00 | 240.00 | 255.00 | 11,439 |
2021-04-06 | 245.00 | 245.00 | 245.00 | 245.00 | 23,513 |
2021-04-01 | 245.00 | 245.00 | 245.00 | 245.00 | 24,082 |
2021-03-31 | 248.00 | 248.00 | 240.00 | 247.00 | 24,063 |
2021-03-30 | 245.00 | 248.00 | 245.00 | 248.00 | 46,786 |
2021-03-29 | 239.00 | 246.00 | 236.00 | 246.00 | 54,979 |
2021-03-26 | 232.00 | 230.00 | 230.00 | 230.00 | 87,127 |
2021-03-25 | 237.00 | 237.00 | 228.00 | 232.00 | 58,619 |
2021-03-24 | 242.00 | 237.00 | 234.00 | 237.00 | 23,602 |
2021-03-23 | 258.00 | 250.00 | 242.00 | 242.00 | 53,704 |
2021-03-22 | 263.00 | 260.00 | 260.00 | 263.00 | 4,645 |
2021-03-19 | 263.00 | 263.00 | 263.00 | 263.00 | 23,811 |
2021-03-18 | 261.00 | 263.00 | 261.00 | 263.00 | 31,235 |
2021-03-17 | 257.00 | 261.00 | 257.00 | 261.00 | 12,001 |
2021-03-16 | 259.00 | 261.00 | 257.00 | 257.00 | 53,171 |
2021-03-15 | 257.00 | 258.00 | 253.00 | 258.00 | 20,380 |
2021-03-12 | 255.00 | 254.00 | 254.00 | 254.00 | 11,202 |
2021-03-11 | 263.00 | 264.00 | 255.00 | 255.00 | 28,531 |
2021-03-10 | 267.00 | 267.00 | 263.00 | 263.00 | 13,762 |
2021-03-09 | 269.00 | 267.00 | 262.00 | 267.00 | 13,593 |
2021-03-08 | 265.00 | 269.00 | 265.00 | 269.00 | 4,302 |
2021-03-05 | 257.00 | 265.00 | 257.00 | 265.00 | 20,096 |
2021-03-04 | 251.00 | 257.00 | 250.00 | 257.00 | 34,018 |
2021-03-03 | 242.00 | 251.00 | 242.00 | 251.00 | 38,453 |
2021-03-02 | 232.00 | 238.00 | 238.00 | 238.00 | 21,117 |
2021-03-01 | 223.00 | 232.00 | 227.00 | 232.00 | 52,507 |
2021-02-26 | 221.00 | 224.00 | 221.00 | 223.00 | 24,319 |
2021-02-25 | 218.00 | 226.00 | 216.00 | 226.00 | 25,082 |
2021-02-24 | 223.00 | 222.00 | 222.00 | 222.00 | 31,318 |
2021-02-23 | 223.00 | 216.00 | 216.00 | 223.00 | 13,277 |
2021-02-22 | 223.00 | 223.00 | 223.00 | 223.00 | 16,447 |
2021-02-19 | 223.00 | 216.00 | 216.00 | 216.00 | 52,940 |
2021-02-18 | 221.00 | 223.00 | 221.00 | 223.00 | 11,032 |
2021-02-17 | 223.00 | 223.00 | 221.00 | 221.00 | 15,741 |
2021-02-16 | 225.00 | 226.00 | 221.00 | 223.00 | 16,816 |
2021-02-15 | 225.00 | 225.00 | 225.00 | 225.00 | 3,714 |
2021-02-12 | 225.00 | 225.00 | 225.00 | 225.00 | 17,602 |
2021-02-11 | 226.00 | 226.00 | 225.00 | 225.00 | 12,736 |
2021-02-10 | 225.00 | 226.00 | 225.00 | 226.00 | 13,722 |
2021-02-09 | 221.00 | 225.00 | 221.00 | 225.00 | 12,055 |
2021-02-08 | 213.00 | 221.00 | 213.00 | 221.00 | 20,750 |
2021-02-05 | 213.00 | 213.00 | 213.00 | 213.00 | 8,602 |
2021-02-04 | 213.00 | 213.00 | 213.00 | 213.00 | 57,310 |
2021-02-03 | 219.00 | 219.00 | 213.00 | 213.00 | 52,309 |
2021-02-02 | 221.00 | 221.00 | 217.00 | 219.00 | 19,747 |
2021-02-01 | 221.00 | 221.00 | 221.00 | 221.00 | 73,811 |
2021-01-29 | 219.00 | 221.00 | 217.00 | 221.00 | 33,109 |
2021-01-28 | 225.00 | 225.00 | 219.00 | 219.00 | 13,334 |
2021-01-27 | 226.00 | 220.00 | 220.00 | 220.00 | 81,391 |
2021-01-26 | 210.00 | 226.00 | 204.00 | 226.00 | 118,219 |
2021-01-25 | 211.00 | 211.00 | 211.00 | 211.00 | 18,490 |
2021-01-22 | 215.00 | 215.00 | 211.00 | 211.00 | 17,578 |
2021-01-21 | 215.00 | 215.00 | 215.00 | 215.00 | 6,954 |
2021-01-20 | 215.00 | 216.00 | 216.00 | 216.00 | 36,516 |
2021-01-19 | 214.00 | 215.00 | 214.00 | 215.00 | 20,178 |
2021-01-18 | 215.00 | 220.00 | 214.00 | 214.00 | 14,718 |
2021-01-15 | 228.00 | 228.00 | 215.00 | 215.00 | 56,966 |
2021-01-14 | 222.00 | 222.00 | 222.00 | 222.00 | 7,113 |
2021-01-13 | 209.00 | 222.00 | 209.00 | 222.00 | 36,120 |
2021-01-12 | 207.00 | 209.00 | 207.00 | 209.00 | 13,782 |
2021-01-11 | 205.00 | 210.00 | 202.00 | 207.00 | 41,876 |
2021-01-08 | 203.00 | 205.00 | 203.00 | 205.00 | 11,187 |
2021-01-07 | 206.00 | 206.00 | 203.00 | 203.00 | 95,225 |
2021-01-06 | 208.00 | 210.00 | 208.00 | 210.00 | 16,968 |
2021-01-05 | 208.00 | 208.00 | 206.00 | 206.00 | 28,416 |
2021-01-04 | 202.00 | 210.00 | 202.00 | 210.00 | 14,288 |
2020-12-31 | 209.00 | 209.00 | 206.00 | 206.00 | 4,570 |
2020-12-30 | 206.00 | 209.00 | 206.00 | 209.00 | 17,990 |
2020-12-29 | 205.00 | 206.00 | 205.00 | 206.00 | 29,463 |
2020-12-24 | 205.00 | 210.00 | 210.00 | 205.00 | 16,033 |
2020-12-23 | 203.00 | 205.00 | 200.00 | 205.00 | 7,214 |
2020-12-22 | 202.00 | 205.00 | 202.00 | 205.00 | 23,085 |
2020-12-21 | 205.00 | 205.00 | 202.00 | 202.00 | 15,894 |
2020-12-18 | 210.00 | 210.00 | 205.00 | 205.00 | 50,051 |
2020-12-17 | 202.00 | 208.00 | 198.00 | 206.00 | 80,261 |
2020-12-16 | 209.00 | 208.00 | 198.00 | 198.00 | 145,786 |
2020-12-15 | 209.00 | 208.00 | 208.00 | 209.00 | 25,786 |
2020-12-14 | 211.00 | 210.00 | 210.00 | 209.00 | 6,106 |
2020-12-11 | 212.00 | 212.00 | 211.00 | 211.00 | 9,683 |
2020-12-10 | 216.00 | 216.00 | 214.00 | 214.00 | 21,788 |
2020-12-09 | 217.00 | 218.00 | 216.00 | 216.00 | 16,549 |
2020-12-08 | 217.00 | 219.00 | 217.00 | 217.00 | 30,122 |
2020-12-07 | 221.00 | 212.00 | 212.00 | 217.00 | 15,253 |
2020-12-04 | 219.00 | 224.00 | 224.00 | 224.00 | 14,810 |
2020-12-03 | 219.00 | 220.00 | 219.00 | 219.00 | 27,363 |
2020-12-02 | 211.00 | 224.00 | 224.00 | 224.00 | 51,535 |
2020-12-01 | 207.00 | 209.00 | 208.00 | 208.00 | 25,098 |
2020-11-30 | 200.00 | 207.00 | 200.00 | 207.00 | 15,885 |
2020-11-27 | 210.00 | 210.00 | 199.00 | 200.00 | 64,838 |
2020-11-26 | 203.00 | 206.00 | 206.00 | 206.00 | 209,686 |
2020-11-25 | 203.00 | 206.00 | 203.00 | 203.00 | 193,996 |
2020-11-24 | 202.00 | 204.00 | 204.00 | 204.00 | 29,467 |
2020-11-23 | 204.00 | 204.00 | 195.00 | 202.00 | 162,784 |
2020-11-20 | 206.00 | 208.00 | 204.00 | 204.00 | 63,365 |
2020-11-19 | 205.00 | 206.00 | 206.00 | 206.00 | 122,464 |
2020-11-18 | 203.00 | 206.00 | 203.00 | 205.00 | 50,765 |
2020-11-17 | 203.00 | 206.00 | 206.00 | 206.00 | 179,670 |
2020-11-16 | 205.00 | 215.00 | 203.00 | 203.00 | 277,358 |
2020-11-13 | 204.00 | 205.00 | 200.00 | 205.00 | 191,600 |
2020-11-12 | 205.00 | 208.00 | 208.00 | 204.00 | 81,666 |
2020-11-11 | 213.00 | 204.00 | 204.00 | 204.00 | 20,096 |
2020-11-10 | 215.00 | 215.00 | 213.00 | 213.00 | 12,937 |
2020-11-09 | 215.00 | 215.00 | 215.00 | 215.00 | 30,857 |
2020-11-06 | 215.00 | 215.00 | 215.00 | 215.00 | 23,438 |
2020-11-05 | 224.00 | 224.00 | 215.00 | 215.00 | 36,707 |
2020-11-04 | 241.00 | 241.00 | 224.00 | 224.00 | 74,099 |
2020-11-03 | 241.00 | 241.00 | 241.00 | 241.00 | 106 |
2020-11-02 | 245.00 | 245.00 | 241.00 | 241.00 | 4,891 |
2020-10-30 | 245.00 | 245.00 | 245.00 | 245.00 | 6,378 |
2020-10-29 | 246.00 | 246.00 | 245.00 | 245.00 | 5,495 |
2020-10-28 | 246.00 | 246.00 | 246.00 | 246.00 | 89,566 |
2020-10-27 | 246.00 | 246.00 | 246.00 | 246.00 | 24,166 |
2020-10-26 | 251.00 | 251.00 | 246.00 | 246.00 | 8,647 |
2020-10-23 | 258.00 | 258.00 | 251.00 | 251.00 | 27,913 |
2020-10-22 | 265.00 | 265.00 | 263.00 | 263.00 | 15,000 |
2020-10-21 | 265.00 | 265.00 | 265.00 | 265.00 | 18,853 |
2020-10-20 | 265.00 | 265.00 | 265.00 | 265.00 | 1,817 |
2020-10-16 | 266.00 | 266.00 | 266.00 | 266.00 | 90,051 |
2020-10-15 | 266.00 | 266.00 | 266.00 | 266.00 | 15,269 |
2020-10-14 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
2020-10-13 | 265.00 | 266.00 | 265.00 | 266.00 | 23,371 |
2020-10-12 | 264.00 | 265.00 | 264.00 | 265.00 | 21,726 |
2020-10-09 | 264.00 | 264.00 | 264.00 | 264.00 | 120,092 |
2020-10-08 | 264.00 | 264.00 | 264.00 | 264.00 | 31,671 |
2020-10-07 | 265.00 | 265.00 | 264.00 | 264.00 | 0 |
2020-10-06 | 265.00 | 265.00 | 265.00 | 265.00 | 1,935 |
2020-10-05 | 265.00 | 265.00 | 265.00 | 265.00 | 15,172 |
2020-10-02 | 265.00 | 265.00 | 265.00 | 265.00 | 5,583 |
2020-10-01 | 265.00 | 265.00 | 265.00 | 265.00 | 10,132 |
2020-09-30 | 265.00 | 265.00 | 265.00 | 265.00 | 35,010 |
2020-09-29 | 265.00 | 265.00 | 265.00 | 265.00 | 7,030 |
2020-09-28 | 268.00 | 268.00 | 265.00 | 265.00 | 8,768 |
2020-09-25 | 268.00 | 268.00 | 268.00 | 268.00 | 3,354 |
2020-09-24 | 256.00 | 273.00 | 256.00 | 268.00 | 5,209 |
2020-09-23 | 259.00 | 259.00 | 259.00 | 259.00 | 11,446 |
2020-09-22 | 255.00 | 263.00 | 255.00 | 259.00 | 24,166 |
2020-09-21 | 265.00 | 265.00 | 249.00 | 249.00 | 21,946 |
2020-09-18 | 275.00 | 275.00 | 265.00 | 265.00 | 20,256 |
2020-09-17 | 278.00 | 278.00 | 275.00 | 275.00 | 4,247 |
2020-09-16 | 288.00 | 288.00 | 278.00 | 278.00 | 7,363 |
2020-09-15 | 290.00 | 290.00 | 288.00 | 288.00 | 1,495 |
2020-09-14 | 295.00 | 295.00 | 290.00 | 290.00 | 3,083 |
2020-09-11 | 296.00 | 296.00 | 295.00 | 295.00 | 1,039 |
2020-09-10 | 300.00 | 300.00 | 296.00 | 300.00 | 3,729 |
2020-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 4,875 |
2020-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 2,864 |
2020-09-07 | 300.00 | 300.00 | 290.00 | 300.00 | 2,951 |
2020-09-04 | 300.00 | 300.00 | 300.00 | 300.00 | 782 |
2020-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 11,861 |
2020-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 696 |
2020-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 2,489 |
2020-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 1,345 |
2020-08-27 | 300.00 | 300.00 | 290.00 | 300.00 | 4,620 |
2020-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
2020-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 2,122 |
2020-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
2020-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 1,570 |
2020-08-20 | 300.00 | 300.00 | 300.00 | 300.00 | 1,551 |
2020-08-19 | 300.00 | 300.00 | 300.00 | 300.00 | 4,832 |
2020-08-18 | 305.00 | 305.00 | 300.00 | 300.00 | 8,508 |
2020-08-17 | 305.00 | 305.00 | 305.00 | 305.00 | 6 |
2020-08-14 | 305.00 | 305.00 | 305.00 | 305.00 | 3,780 |
2020-08-13 | 300.00 | 305.00 | 300.00 | 305.00 | 14,887 |
2020-08-12 | 294.00 | 294.00 | 294.00 | 294.00 | 14,571 |
2020-08-11 | 294.00 | 294.00 | 294.00 | 294.00 | 3,568 |
2020-08-10 | 294.00 | 294.00 | 294.00 | 294.00 | 1,304 |
2020-08-07 | 294.00 | 294.00 | 294.00 | 294.00 | 5,772 |
2020-08-06 | 294.00 | 294.00 | 294.00 | 294.00 | 7,647 |
2020-08-05 | 297.00 | 297.00 | 294.00 | 294.00 | 11,833 |
2020-08-04 | 297.00 | 297.00 | 297.00 | 297.00 | 274,851 |
2020-08-03 | 291.00 | 297.00 | 291.00 | 297.00 | 10,571 |
2020-07-31 | 288.00 | 288.00 | 288.00 | 288.00 | 3,410 |
2020-07-30 | 295.00 | 295.00 | 290.00 | 290.00 | 6,016 |
2020-07-29 | 286.00 | 290.00 | 286.00 | 290.00 | 9,836 |
2020-07-28 | 286.00 | 286.00 | 286.00 | 286.00 | 7,353 |
2020-07-27 | 286.00 | 286.00 | 286.00 | 286.00 | 20,219 |
2020-07-24 | 286.00 | 286.00 | 286.00 | 286.00 | 2,077 |
2020-07-23 | 276.00 | 286.00 | 276.00 | 286.00 | 16,208 |
2020-07-22 | 270.00 | 276.00 | 270.00 | 276.00 | 96,970 |
2020-07-21 | 270.00 | 270.00 | 270.00 | 270.00 | 291,029 |
2020-07-20 | 273.00 | 273.00 | 270.00 | 273.00 | 6,510 |
2020-07-17 | 276.00 | 276.00 | 273.00 | 273.00 | 1,700 |
2020-07-16 | 280.00 | 280.00 | 276.00 | 276.00 | 8,254 |
2020-07-15 | 280.00 | 280.00 | 280.00 | 280.00 | 8,415 |
2020-07-14 | 280.00 | 280.00 | 280.00 | 280.00 | 8,830 |
2020-07-13 | 280.00 | 280.00 | 280.00 | 280.00 | 3,701 |
2020-07-10 | 280.00 | 280.00 | 280.00 | 280.00 | 211 |
2020-07-09 | 280.00 | 280.00 | 280.00 | 280.00 | 23,029 |
2020-07-08 | 280.00 | 280.00 | 280.00 | 280.00 | 11,604 |
2020-07-07 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
2020-07-06 | 273.00 | 280.00 | 268.00 | 277.00 | 10,069 |
2020-07-03 | 274.00 | 274.00 | 274.00 | 274.00 | 632 |
2020-07-02 | 277.00 | 277.00 | 274.00 | 274.00 | 7,481 |
2020-07-01 | 277.00 | 277.00 | 277.00 | 277.00 | 31 |
2020-06-30 | 277.00 | 277.00 | 277.00 | 276.00 | 698 |
2020-06-29 | 276.00 | 276.00 | 276.00 | 276.00 | 14,800 |
2020-06-26 | 276.00 | 276.00 | 276.00 | 271.00 | 3,410 |
2020-06-25 | 271.00 | 271.00 | 271.00 | 271.00 | 4,311 |
2020-06-24 | 271.00 | 271.00 | 271.00 | 271.00 | 1,738 |
2020-06-23 | 271.00 | 271.00 | 271.00 | 271.00 | 3,913 |
2020-06-22 | 271.00 | 271.00 | 271.00 | 271.00 | 3,503 |
2020-06-19 | 271.00 | 271.00 | 271.00 | 271.00 | 6,189 |
2020-06-18 | 280.00 | 280.00 | 269.00 | 271.00 | 13,978 |
2020-06-17 | 280.00 | 280.00 | 280.00 | 280.00 | 2,448 |
2020-06-16 | 280.00 | 280.00 | 280.00 | 280.00 | 11,085 |
2020-06-15 | 280.00 | 280.00 | 280.00 | 280.00 | 16,750 |
2020-06-12 | 274.00 | 280.00 | 272.00 | 280.00 | 4,315 |
2020-06-11 | 280.00 | 280.00 | 274.00 | 274.00 | 7,304 |
2020-06-10 | 280.00 | 280.00 | 280.00 | 280.00 | 1,361 |
2020-06-09 | 282.00 | 282.00 | 280.00 | 280.00 | 4,985 |
2020-06-08 | 274.00 | 282.00 | 274.00 | 282.00 | 561 |
2020-06-05 | 260.00 | 274.00 | 260.00 | 274.00 | 7,757 |
2020-06-04 | 260.00 | 260.00 | 260.00 | 260.00 | 14,002 |
2020-06-03 | 256.00 | 260.00 | 256.00 | 260.00 | 15,364 |
2020-06-02 | 256.00 | 256.00 | 256.00 | 256.00 | 94 |
2020-06-01 | 256.00 | 256.00 | 256.00 | 256.00 | 591 |
2020-05-29 | 256.00 | 256.00 | 256.00 | 256.00 | 21,988 |
2020-05-28 | 254.00 | 256.00 | 254.00 | 256.00 | 16,059 |
2020-05-27 | 260.00 | 260.00 | 254.00 | 260.00 | 12,484 |
2020-05-26 | 254.00 | 260.00 | 254.00 | 260.00 | 14,001 |
2020-05-22 | 262.00 | 262.00 | 253.00 | 262.00 | 3,440 |
2020-05-21 | 270.00 | 270.00 | 262.00 | 262.00 | 3,654 |
2020-05-20 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
2020-05-19 | 272.00 | 272.00 | 270.00 | 270.00 | 9,613 |
2020-05-18 | 272.00 | 272.00 | 272.00 | 272.00 | 1,945 |
2020-05-15 | 268.00 | 272.00 | 268.00 | 272.00 | 14,720 |
2020-05-14 | 272.00 | 272.00 | 268.00 | 268.00 | 15,336 |
2020-05-13 | 272.00 | 272.00 | 272.00 | 272.00 | 555 |
2020-05-12 | 270.00 | 272.00 | 270.00 | 272.00 | 1,936 |
2020-05-11 | 268.00 | 270.00 | 268.00 | 270.00 | 5,284 |
2020-05-07 | 275.00 | 275.00 | 268.00 | 268.00 | 23,074 |
2020-05-06 | 277.00 | 277.00 | 275.00 | 275.00 | 21,713 |
2020-05-05 | 284.00 | 284.00 | 277.00 | 277.00 | 15,868 |
2020-05-04 | 284.00 | 284.00 | 284.00 | 284.00 | 3,118 |
2020-05-01 | 288.00 | 289.00 | 284.00 | 284.00 | 38,830 |
2020-04-30 | 288.00 | 288.00 | 288.00 | 285.00 | 19,074 |
2020-04-29 | 285.00 | 285.00 | 280.00 | 285.00 | 7,458 |
2020-04-28 | 280.00 | 285.00 | 280.00 | 280.00 | 2,660 |
2020-04-27 | 280.00 | 280.00 | 270.00 | 280.00 | 2,303 |
2020-04-24 | 283.00 | 283.00 | 280.00 | 280.00 | 50,329 |
2020-04-23 | 288.00 | 293.00 | 283.00 | 283.00 | 42,656 |
2020-04-22 | 282.00 | 288.00 | 277.00 | 282.00 | 7,915 |
2020-04-21 | 271.00 | 282.00 | 271.00 | 282.00 | 11,987 |
2020-04-20 | 271.00 | 271.00 | 269.00 | 271.00 | 5,780 |
2020-04-17 | 271.00 | 271.00 | 269.00 | 271.00 | 22,614 |
2020-04-16 | 269.00 | 271.00 | 269.00 | 271.00 | 10,280 |
2020-04-15 | 262.00 | 269.00 | 262.00 | 269.00 | 2,196 |
2020-04-14 | 241.00 | 254.00 | 241.00 | 241.00 | 7,794 |
2020-04-09 | 240.00 | 241.00 | 240.00 | 241.00 | 5,585 |
2020-04-08 | 240.00 | 240.00 | 240.00 | 240.00 | 912 |
2020-04-07 | 218.00 | 233.00 | 218.00 | 218.00 | 15,613 |
2020-04-06 | 222.00 | 222.00 | 218.00 | 222.00 | 6,519 |
2020-04-03 | 225.00 | 225.00 | 225.00 | 226.00 | 0 |
2020-04-03 | 225.00 | 225.00 | 220.00 | 222.00 | 13,903 |
2020-04-02 | 226.00 | 226.00 | 226.00 | 226.00 | 16,479 |
2020-04-02 | 226.00 | 226.00 | 226.00 | 226.00 | 4,399 |
2020-04-01 | 249.00 | 245.00 | 230.00 | 230.00 | 18,737 |
2020-04-01 | 249.00 | 245.00 | 233.00 | 249.00 | 12,919 |
2020-03-31 | 249.00 | 249.00 | 240.00 | 249.00 | 6,164 |
2020-03-30 | 249.00 | 249.00 | 249.00 | 249.00 | 2,172 |
2020-03-27 | 249.00 | 249.00 | 249.00 | 249.00 | 3,769 |
2020-03-26 | 260.00 | 260.00 | 251.00 | 260.00 | 5,229 |
2020-03-25 | 257.00 | 266.00 | 257.00 | 257.00 | 5,701 |
2020-03-24 | 257.00 | 257.00 | 254.00 | 257.00 | 0 |
2020-03-23 | 270.00 | 270.00 | 250.00 | 270.00 | 10,480 |
2020-03-20 | 270.00 | 270.00 | 260.00 | 270.00 | 556 |
2020-03-19 | 271.00 | 271.00 | 270.00 | 274.00 | 4,250 |
2020-03-18 | 315.00 | 315.00 | 295.00 | 315.00 | 9,776 |
2020-03-17 | 338.00 | 338.00 | 330.00 | 336.00 | 1,730 |
2020-03-16 | 353.00 | 353.00 | 340.00 | 355.00 | 3,912 |
2020-03-13 | 354.00 | 355.00 | 348.00 | 354.00 | 58,633 |
2020-03-12 | 356.00 | 356.00 | 350.00 | 361.00 | 1,496 |
2020-03-11 | 363.00 | 363.00 | 356.00 | 363.00 | 1,888 |
2020-03-10 | 358.00 | 361.00 | 358.00 | 356.00 | 500 |
2020-03-09 | 367.00 | 367.00 | 365.00 | 375.00 | 0 |
2020-03-06 | 383.00 | 383.00 | 375.00 | 375.00 | 10,093 |
2020-03-05 | 383.00 | 385.00 | 382.00 | 383.00 | 13,880 |
2020-03-04 | 377.00 | 383.00 | 370.00 | 377.00 | 8,876 |
2020-03-03 | 375.00 | 377.00 | 375.00 | 375.00 | 4,725 |
2020-03-02 | 374.00 | 376.00 | 374.00 | 374.00 | 10,588 |
2020-02-28 | 387.00 | 387.00 | 374.00 | 393.00 | 12,004 |
2020-02-27 | 393.00 | 393.00 | 393.00 | 393.00 | 1,574 |
2020-02-26 | 397.00 | 397.00 | 393.00 | 397.00 | 8,046 |
2020-02-25 | 399.00 | 399.00 | 397.00 | 399.00 | 3,220 |
2020-02-24 | 399.00 | 399.00 | 397.00 | 399.00 | 5,730 |
2020-02-21 | 399.00 | 400.00 | 394.00 | 399.00 | 12,554 |
2020-02-20 | 402.00 | 402.00 | 399.00 | 399.00 | 5,812 |
2020-02-19 | 402.00 | 402.00 | 402.00 | 402.00 | 4,270 |
2020-02-18 | 401.00 | 402.00 | 401.00 | 402.00 | 8,929 |
2020-02-17 | 403.00 | 403.00 | 401.00 | 401.00 | 10,936 |
2020-02-14 | 398.00 | 405.00 | 396.00 | 403.00 | 9,647 |
2020-02-13 | 381.00 | 398.00 | 381.00 | 398.00 | 15,818 |
2020-02-12 | 379.00 | 379.00 | 379.00 | 379.00 | 10,000 |
2020-02-11 | 379.00 | 379.00 | 379.00 | 379.00 | 24,061 |
2020-02-10 | 379.00 | 379.00 | 379.00 | 379.00 | 20,670 |
2020-02-07 | 384.00 | 384.00 | 379.00 | 379.00 | 4,924 |
2020-02-06 | 384.00 | 384.00 | 384.00 | 384.00 | 3,620 |
2020-02-05 | 381.00 | 384.00 | 381.00 | 384.00 | 26,629 |
2020-02-04 | 381.00 | 381.00 | 381.00 | 381.00 | 2,400 |
2020-02-03 | 381.00 | 381.00 | 381.00 | 381.00 | 4,266 |
2020-01-31 | 381.00 | 381.00 | 381.00 | 381.00 | 1,996 |
2020-01-30 | 381.00 | 381.00 | 381.00 | 381.00 | 21,087 |
2020-01-29 | 379.00 | 381.00 | 379.00 | 381.00 | 7,053 |
2020-01-28 | 383.00 | 383.00 | 376.00 | 379.00 | 14,176 |
2020-01-27 | 385.00 | 385.00 | 383.00 | 383.00 | 8,981 |
2020-01-24 | 385.00 | 385.00 | 385.00 | 385.00 | 5,309 |
2020-01-23 | 393.00 | 393.00 | 385.00 | 385.00 | 13,824 |
2020-01-22 | 393.00 | 393.00 | 386.00 | 393.00 | 8,268 |
2020-01-21 | 393.00 | 393.00 | 386.00 | 393.00 | 4,686 |
2020-01-20 | 387.00 | 394.00 | 387.00 | 393.00 | 28,150 |
2020-01-17 | 365.00 | 387.00 | 365.00 | 387.00 | 19,668 |
2020-01-16 | 363.00 | 365.00 | 363.00 | 365.00 | 5,489 |
2020-01-15 | 359.00 | 363.00 | 359.00 | 363.00 | 56,219 |
2020-01-14 | 361.00 | 361.00 | 359.00 | 359.00 | 29,524 |
2020-01-13 | 361.00 | 361.00 | 361.00 | 361.00 | 4,297 |
2020-01-10 | 355.00 | 361.00 | 355.00 | 361.00 | 17,736 |
2020-01-09 | 355.00 | 355.00 | 355.00 | 355.00 | 8,412 |
2020-01-08 | 335.00 | 355.00 | 335.00 | 355.00 | 23,845 |
2020-01-07 | 333.00 | 335.00 | 333.00 | 335.00 | 18,005 |
2020-01-06 | 335.00 | 335.00 | 330.00 | 333.00 | 3,715 |
2020-01-03 | 335.00 | 335.00 | 335.00 | 335.00 | 4,000 |
2020-01-02 | 335.00 | 335.00 | 335.00 | 335.00 | 9,340 |
2019-12-31 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
2019-12-30 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
2019-12-27 | 335.00 | 335.00 | 335.00 | 335.00 | 5,435 |
2019-12-24 | 334.00 | 335.00 | 334.00 | 335.00 | 0 |
2019-12-23 | 334.00 | 334.00 | 334.00 | 334.00 | 9,607 |
2019-12-20 | 332.00 | 334.00 | 332.00 | 334.00 | 16,782 |
2019-12-19 | 332.00 | 332.00 | 332.00 | 332.00 | 23,286 |
2019-12-18 | 332.00 | 332.00 | 332.00 | 332.00 | 14,484 |
2019-12-17 | 332.00 | 332.00 | 332.00 | 332.00 | 50,092 |
2019-12-16 | 332.00 | 332.00 | 332.00 | 332.00 | 13,778 |
2019-12-13 | 332.00 | 332.00 | 332.00 | 332.00 | 7,334 |
2019-12-12 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
2019-12-11 | 333.00 | 333.00 | 332.00 | 332.00 | 27,464 |
2019-12-10 | 340.00 | 340.00 | 335.00 | 335.00 | 12,005 |
2019-12-09 | 342.00 | 342.00 | 340.00 | 340.00 | 2,105 |
2019-12-06 | 342.00 | 342.00 | 342.00 | 342.00 | 7,850 |
2019-12-05 | 342.00 | 342.00 | 342.00 | 342.00 | 1,828 |
2019-12-04 | 347.00 | 347.00 | 342.00 | 342.00 | 10,150 |
2019-12-03 | 350.00 | 350.00 | 347.00 | 347.00 | 14,370 |
2019-12-02 | 350.00 | 350.00 | 350.00 | 350.00 | 25,466 |
2019-11-29 | 350.00 | 350.00 | 350.00 | 350.00 | 3,202 |
2019-11-28 | 342.00 | 350.00 | 342.00 | 350.00 | 17,244 |
2019-11-27 | 342.00 | 342.00 | 342.00 | 342.00 | 4,059 |
2019-11-26 | 337.00 | 342.00 | 337.00 | 342.00 | 9,876 |
2019-11-25 | 337.00 | 337.00 | 337.00 | 337.00 | 10,771 |
2019-11-22 | 337.00 | 337.00 | 334.00 | 337.00 | 2,311 |
2019-11-21 | 337.00 | 337.00 | 337.00 | 337.00 | 6,079 |
2019-11-20 | 337.00 | 337.00 | 337.00 | 337.00 | 9,643 |
2019-11-19 | 337.00 | 337.00 | 337.00 | 337.00 | 2,037 |
2019-11-18 | 337.00 | 339.00 | 337.00 | 337.00 | 9,909 |
2019-11-15 | 337.00 | 337.00 | 337.00 | 337.00 | 6,895 |
2019-11-14 | 337.00 | 337.00 | 337.00 | 337.00 | 9,523 |
2019-11-13 | 337.00 | 337.00 | 337.00 | 337.00 | 8,849 |
2019-11-12 | 339.00 | 339.00 | 337.00 | 337.00 | 16,031 |
2019-11-11 | 339.00 | 339.00 | 339.00 | 339.00 | 6,045 |
2019-11-08 | 339.00 | 339.00 | 339.00 | 339.00 | 368 |
2019-11-07 | 344.00 | 344.00 | 339.00 | 339.00 | 13,665 |
2019-11-06 | 346.00 | 346.00 | 346.00 | 346.00 | 16,552 |
2019-11-05 | 346.00 | 346.00 | 342.00 | 346.00 | 22,666 |
2019-11-04 | 345.00 | 346.00 | 345.00 | 346.00 | 6,806 |
2019-11-01 | 345.00 | 345.00 | 345.00 | 345.00 | 5,777 |
2019-10-31 | 345.00 | 345.00 | 345.00 | 345.00 | 845 |
2019-10-30 | 345.00 | 348.00 | 345.00 | 345.00 | 3,419 |
2019-10-29 | 348.00 | 348.00 | 348.00 | 348.00 | 5,802 |
2019-10-28 | 348.00 | 348.00 | 348.00 | 348.00 | 3,270 |
2019-10-25 | 348.00 | 348.00 | 348.00 | 348.00 | 65,015 |
2019-10-24 | 348.00 | 348.00 | 348.00 | 348.00 | 10,779 |
2019-10-23 | 348.00 | 348.00 | 348.00 | 348.00 | 3,568 |
2019-10-22 | 348.00 | 348.00 | 348.00 | 348.00 | 2,410 |
2019-10-21 | 348.00 | 348.00 | 348.00 | 348.00 | 3,668 |
2019-10-18 | 348.00 | 348.00 | 348.00 | 348.00 | 6,644 |
2019-10-17 | 351.00 | 351.00 | 348.00 | 348.00 | 8,554 |
2019-10-16 | 351.00 | 351.00 | 351.00 | 351.00 | 500 |
2019-10-15 | 351.00 | 351.00 | 351.00 | 351.00 | 5,300 |
2019-10-14 | 353.00 | 353.00 | 351.00 | 351.00 | 5,857 |
2019-10-11 | 353.00 | 353.00 | 353.00 | 353.00 | 6,979 |
2019-10-10 | 351.00 | 353.00 | 351.00 | 351.00 | 8,871 |
2019-10-09 | 351.00 | 351.00 | 351.00 | 351.00 | 26,365 |
2019-10-08 | 353.00 | 353.00 | 351.00 | 351.00 | 10,028 |
2019-10-07 | 344.00 | 353.00 | 340.00 | 353.00 | 16,812 |
2019-10-04 | 344.00 | 344.00 | 344.00 | 344.00 | 2,660 |
2019-10-03 | 347.00 | 347.00 | 344.00 | 344.00 | 8,694 |
2019-10-02 | 349.00 | 349.00 | 347.00 | 347.00 | 27,949 |
2019-10-01 | 351.00 | 351.00 | 349.00 | 349.00 | 9,069 |
2019-09-30 | 345.00 | 351.00 | 345.00 | 351.00 | 51,626 |
2019-09-27 | 347.00 | 347.00 | 345.00 | 345.00 | 17,727 |
2019-09-26 | 349.00 | 349.00 | 347.00 | 347.00 | 20,457 |
2019-09-25 | 350.00 | 350.00 | 349.00 | 349.00 | 6,800 |
2019-09-24 | 350.00 | 350.00 | 350.00 | 350.00 | 3,261 |
2019-09-23 | 350.00 | 350.00 | 350.00 | 350.00 | 19,942 |
2019-09-20 | 353.00 | 353.00 | 350.00 | 350.00 | 41,502 |
2019-09-19 | 353.00 | 353.00 | 353.00 | 353.00 | 120,195 |
2019-09-18 | 359.00 | 359.00 | 353.00 | 353.00 | 14,936 |
2019-09-17 | 365.00 | 365.00 | 359.00 | 359.00 | 12,159 |
2019-09-16 | 381.00 | 381.00 | 381.00 | 381.00 | 1,833 |
2019-09-13 | 382.00 | 382.00 | 381.00 | 381.00 | 12,883 |
2019-09-12 | 382.00 | 382.00 | 380.00 | 382.00 | 3,302 |
2019-09-11 | 382.00 | 382.00 | 382.00 | 382.00 | 16,121 |
2019-09-10 | 382.00 | 382.00 | 382.00 | 382.00 | 49,526 |
2019-09-09 | 382.00 | 382.00 | 380.00 | 382.00 | 19,082 |
2019-09-06 | 381.00 | 382.00 | 381.00 | 382.00 | 48,859 |
2019-09-05 | 381.00 | 382.00 | 381.00 | 381.00 | 6,522 |
2019-09-04 | 379.00 | 379.00 | 379.00 | 379.00 | 8,067 |
2019-09-03 | 380.00 | 380.00 | 378.00 | 379.00 | 3,881 |
2019-09-02 | 379.00 | 380.00 | 379.00 | 380.00 | 15,617 |
2019-08-30 | 385.00 | 385.00 | 380.00 | 385.00 | 10,690 |
2019-08-29 | 385.00 | 385.00 | 385.00 | 385.00 | 1,880 |
2019-08-28 | 389.00 | 389.00 | 385.00 | 385.00 | 4,208 |
2019-08-27 | 390.00 | 390.00 | 389.00 | 389.00 | 6,982 |
2019-08-23 | 387.00 | 390.00 | 387.00 | 387.00 | 1,367 |
2019-08-22 | 389.00 | 389.00 | 387.00 | 387.00 | 10,138 |
2019-08-21 | 390.00 | 390.00 | 389.00 | 389.00 | 14,455 |
2019-08-20 | 392.00 | 392.00 | 390.00 | 390.00 | 8,883 |
2019-08-19 | 392.00 | 392.00 | 392.00 | 392.00 | 15,892 |
2019-08-16 | 392.00 | 392.00 | 392.00 | 392.00 | 1,050 |
2019-08-15 | 393.00 | 394.00 | 390.00 | 392.00 | 4,017 |
2019-08-14 | 394.00 | 394.00 | 394.00 | 394.00 | 762 |
2019-08-13 | 394.00 | 394.00 | 394.00 | 394.00 | 5,558 |
2019-08-12 | 394.00 | 394.00 | 394.00 | 394.00 | 13,183 |
2019-08-09 | 394.00 | 394.00 | 394.00 | 394.00 | 8,747 |
2019-08-08 | 398.00 | 398.00 | 395.00 | 395.00 | 22,250 |
2019-08-07 | 398.00 | 398.00 | 398.00 | 398.00 | 4,846 |
2019-08-06 | 398.00 | 398.00 | 398.00 | 398.00 | 158,810 |
2019-08-05 | 398.00 | 398.00 | 398.00 | 398.00 | 10,759 |
2019-08-02 | 398.00 | 398.00 | 398.00 | 398.00 | 6,574 |
2019-08-01 | 398.00 | 398.00 | 398.00 | 398.00 | 5,545 |
2019-07-31 | 398.00 | 398.00 | 398.00 | 398.00 | 5,805 |
2019-07-30 | 398.00 | 398.00 | 397.00 | 398.00 | 7,075 |
2019-07-29 | 398.00 | 398.00 | 398.00 | 398.00 | 1,716 |
2019-07-26 | 398.00 | 398.00 | 398.00 | 398.00 | 7,450 |
2019-07-25 | 399.00 | 399.00 | 398.00 | 398.00 | 4,372 |
2019-07-24 | 401.00 | 401.00 | 401.00 | 401.00 | 12,606 |
2019-07-23 | 401.00 | 401.00 | 401.00 | 401.00 | 4,030 |
2019-07-22 | 401.00 | 401.00 | 401.00 | 401.00 | 10,654 |
2019-07-19 | 401.00 | 401.00 | 401.00 | 401.00 | 1,090 |
2019-07-18 | 402.00 | 402.00 | 400.00 | 401.00 | 21,117 |
2019-07-17 | 405.00 | 405.00 | 402.00 | 402.00 | 21,830 |
2019-07-16 | 405.00 | 405.00 | 405.00 | 405.00 | 3,541 |
2019-07-15 | 405.00 | 405.00 | 405.00 | 405.00 | 7,526 |
2019-07-12 | 405.00 | 405.00 | 405.00 | 405.00 | 11,020 |
2019-07-11 | 410.00 | 410.00 | 400.00 | 405.00 | 7,816 |
2019-07-10 | 405.00 | 405.00 | 400.00 | 405.00 | 15,376 |
2019-07-09 | 405.00 | 405.00 | 405.00 | 405.00 | 1,426 |
2019-07-08 | 406.00 | 411.00 | 405.00 | 405.00 | 15,260 |
2019-07-05 | 425.00 | 425.00 | 406.00 | 406.00 | 22,032 |
2019-07-04 | 435.00 | 435.00 | 425.00 | 425.00 | 8,620 |
2019-07-03 | 435.00 | 435.00 | 435.00 | 435.00 | 9,173 |
2019-07-02 | 437.00 | 437.00 | 433.00 | 433.00 | 11,901 |
2019-07-01 | 445.00 | 445.00 | 437.00 | 437.00 | 8,446 |
2019-06-28 | 450.00 | 450.00 | 440.00 | 445.00 | 7,133 |
2019-06-27 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
2019-06-26 | 451.00 | 451.00 | 445.00 | 445.00 | 5,900 |
2019-06-25 | 451.00 | 451.00 | 451.00 | 451.00 | 4,634 |
2019-06-24 | 461.00 | 461.00 | 451.00 | 451.00 | 5,459 |
2019-06-21 | 461.00 | 461.00 | 461.00 | 461.00 | 2,910 |
2019-06-20 | 462.00 | 462.00 | 461.00 | 461.00 | 0 |
2019-06-19 | 471.00 | 471.00 | 462.00 | 462.00 | 8,395 |
2019-06-18 | 471.00 | 471.00 | 471.00 | 471.00 | 6,463 |
2019-06-17 | 473.00 | 473.00 | 471.00 | 471.00 | 2,161 |
2019-06-14 | 473.00 | 473.00 | 473.00 | 473.00 | 361 |
2019-06-13 | 473.00 | 473.00 | 473.00 | 473.00 | 2,348 |
2019-06-12 | 475.00 | 475.00 | 473.00 | 473.00 | 6,313 |
2019-06-11 | 476.00 | 476.00 | 476.00 | 476.00 | 8,799 |
2019-06-10 | 475.00 | 476.00 | 475.00 | 476.00 | 6,199 |
2019-06-07 | 476.00 | 476.00 | 475.00 | 475.00 | 32,913 |
2019-06-06 | 476.00 | 476.00 | 476.00 | 476.00 | 213 |
2019-06-05 | 473.00 | 476.00 | 473.00 | 476.00 | 3,921 |
2019-06-04 | 473.00 | 473.00 | 473.00 | 473.00 | 21,986 |
2019-06-03 | 473.00 | 473.00 | 473.00 | 473.00 | 1,670 |
2019-05-31 | 475.00 | 475.00 | 473.00 | 475.00 | 18,126 |
2019-05-30 | 477.00 | 477.00 | 475.00 | 475.00 | 42,616 |
2019-05-29 | 475.00 | 477.00 | 475.00 | 477.00 | 2,725 |
2019-05-28 | 471.00 | 475.00 | 471.00 | 475.00 | 5,118 |
2019-05-24 | 468.00 | 471.00 | 468.00 | 471.00 | 2,375 |
2019-05-23 | 466.00 | 468.00 | 466.00 | 468.00 | 1,064 |
2019-05-22 | 465.00 | 466.00 | 465.00 | 466.00 | 28,388 |
2019-05-21 | 465.00 | 465.00 | 465.00 | 465.00 | 4,615 |
2019-05-20 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
2019-05-17 | 465.00 | 465.00 | 465.00 | 465.00 | 17,401 |
2019-05-16 | 465.00 | 465.00 | 465.00 | 465.00 | 20,349 |
2019-05-15 | 469.00 | 469.00 | 463.00 | 465.00 | 9,345 |
2019-05-14 | 471.00 | 471.00 | 469.00 | 469.00 | 15,580 |
2019-05-13 | 469.00 | 471.00 | 469.00 | 471.00 | 28,276 |
2019-05-10 | 459.00 | 469.00 | 459.00 | 469.00 | 25,053 |
2019-05-09 | 454.00 | 459.00 | 454.00 | 459.00 | 5,533 |
2019-05-08 | 455.00 | 457.00 | 455.00 | 457.00 | 12,793 |
2019-05-07 | 456.00 | 457.00 | 455.00 | 455.00 | 12,677 |
2019-05-03 | 446.00 | 456.00 | 446.00 | 456.00 | 13,561 |
2019-05-02 | 445.00 | 446.00 | 443.00 | 446.00 | 10,932 |
2019-05-01 | 447.00 | 449.00 | 447.00 | 449.00 | 7,699 |
2019-04-30 | 444.00 | 447.00 | 444.00 | 447.00 | 7,511 |
2019-04-29 | 439.00 | 444.00 | 434.00 | 444.00 | 18,570 |
2019-04-26 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
2019-04-25 | 440.00 | 440.00 | 439.00 | 439.00 | 8,510 |
2019-04-24 | 443.00 | 443.00 | 440.00 | 440.00 | 6,966 |
2019-04-23 | 443.00 | 445.00 | 443.00 | 443.00 | 7,648 |
2019-04-18 | 436.00 | 443.00 | 436.00 | 443.00 | 5,334 |
2019-04-17 | 435.00 | 436.00 | 435.00 | 436.00 | 15,389 |
2019-04-16 | 435.00 | 435.00 | 435.00 | 435.00 | 17,286 |
2019-04-15 | 435.00 | 435.00 | 431.00 | 435.00 | 15,396 |
2019-04-12 | 442.00 | 444.00 | 435.00 | 435.00 | 13,883 |
2019-04-11 | 433.00 | 442.00 | 431.00 | 442.00 | 19,860 |
2019-04-10 | 433.00 | 433.00 | 433.00 | 433.00 | 8,982 |
2019-04-09 | 435.00 | 435.00 | 431.00 | 433.00 | 24,510 |
2019-04-08 | 418.00 | 435.00 | 418.00 | 435.00 | 29,118 |
2019-04-05 | 416.00 | 418.00 | 416.00 | 418.00 | 8,904 |
2019-04-04 | 416.00 | 416.00 | 416.00 | 416.00 | 10,115 |
2019-04-03 | 408.00 | 416.00 | 408.00 | 416.00 | 495,783 |
2019-04-02 | 413.00 | 413.00 | 410.00 | 410.00 | 15,242 |
2019-04-01 | 413.00 | 415.00 | 413.00 | 413.00 | 31,564 |
2019-03-29 | 403.00 | 413.00 | 403.00 | 413.00 | 77,190 |