Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 127.50 | 128.50 | 125.00 | 127.25 | 47,598 |
2024-03-27 | 125.00 | 125.00 | 124.00 | 124.50 | 44,170 |
2024-03-26 | 125.00 | 128.50 | 124.00 | 125.00 | 103,105 |
2024-03-25 | 124.00 | 128.00 | 124.00 | 128.00 | 17,490 |
2024-03-22 | 126.00 | 126.00 | 124.00 | 125.00 | 147,080 |
2024-03-21 | 125.00 | 127.00 | 125.00 | 126.75 | 72,351 |
2024-03-20 | 127.00 | 127.00 | 124.00 | 126.75 | 30,596 |
2024-03-19 | 127.00 | 128.50 | 125.00 | 125.50 | 64,570 |
2024-03-18 | 128.00 | 130.00 | 127.00 | 128.00 | 20,430 |
2024-03-15 | 129.00 | 129.00 | 127.00 | 127.00 | 57,073 |
2024-03-14 | 129.00 | 129.00 | 129.00 | 129.50 | 10,405 |
2024-03-13 | 128.00 | 131.00 | 128.00 | 130.00 | 34,654 |
2024-03-12 | 129.00 | 130.00 | 126.50 | 128.25 | 65,436 |
2024-03-11 | 134.00 | 134.00 | 134.00 | 131.75 | 18,054 |
2024-03-08 | 128.00 | 128.00 | 128.00 | 130.75 | 9,359 |
2024-03-07 | 130.25 | 130.25 | 130.00 | 130.00 | 9,461 |
2024-03-06 | 129.00 | 129.00 | 126.00 | 130.25 | 47,672 |
2024-03-05 | 131.50 | 131.50 | 127.00 | 130.00 | 69,940 |
2024-03-04 | 133.00 | 134.00 | 129.00 | 131.75 | 291,196 |
2024-03-01 | 135.00 | 135.00 | 131.50 | 135.00 | 52,569 |
2024-02-29 | 131.50 | 131.50 | 131.00 | 133.25 | 15,624 |
2024-02-28 | 132.50 | 132.50 | 131.50 | 131.50 | 11,332 |
2024-02-27 | 131.00 | 131.50 | 131.00 | 131.75 | 122,967 |
2024-02-26 | 131.00 | 131.50 | 131.00 | 131.00 | 39,726 |
2024-02-23 | 132.00 | 132.00 | 132.00 | 132.75 | 28,961 |
2024-02-22 | 131.50 | 132.00 | 131.50 | 133.25 | 39,734 |
2024-02-21 | 131.50 | 132.75 | 131.50 | 132.75 | 10,946 |
2024-02-20 | 132.00 | 132.00 | 131.00 | 131.50 | 88,410 |
2024-02-19 | 132.75 | 133.25 | 132.75 | 133.25 | 31,719 |
2024-02-16 | 134.50 | 134.50 | 131.00 | 132.75 | 8,027 |
2024-02-15 | 129.00 | 134.00 | 129.00 | 132.00 | 91,926 |
2024-02-14 | 131.00 | 131.00 | 131.00 | 131.00 | 39,045 |
2024-02-13 | 131.00 | 131.00 | 131.00 | 131.00 | 19,335 |
2024-02-12 | 131.00 | 134.50 | 130.00 | 131.00 | 41,675 |
2024-02-09 | 132.00 | 132.00 | 131.00 | 132.75 | 47,929 |
2024-02-08 | 133.50 | 133.50 | 131.00 | 131.00 | 40,949 |
2024-02-07 | 129.00 | 129.00 | 129.00 | 131.25 | 9,882 |
2024-02-06 | 131.00 | 131.00 | 130.00 | 131.75 | 27,146 |
2024-02-05 | 132.00 | 132.00 | 132.00 | 133.25 | 12,756 |
2024-02-02 | 134.00 | 134.50 | 131.00 | 134.50 | 205,595 |
2024-02-01 | 131.00 | 134.00 | 131.00 | 134.00 | 75,750 |
2024-01-31 | 132.00 | 135.00 | 132.00 | 135.00 | 48,004 |
2024-01-30 | 128.00 | 132.00 | 128.00 | 132.00 | 100,461 |
2024-01-29 | 129.50 | 129.50 | 127.00 | 127.50 | 706,532 |
2024-01-26 | 126.00 | 126.00 | 125.50 | 126.50 | 18,344 |
2024-01-25 | 130.00 | 130.00 | 126.00 | 126.00 | 78,566 |
2024-01-24 | 125.50 | 126.00 | 125.00 | 127.25 | 30,621 |
2024-01-23 | 125.50 | 127.00 | 125.50 | 127.00 | 28,008 |
2024-01-22 | 124.50 | 127.00 | 124.50 | 127.00 | 21,496 |
2024-01-19 | 126.00 | 127.00 | 124.50 | 127.00 | 214,098 |
2024-01-18 | 128.00 | 128.00 | 128.00 | 127.75 | 7,906 |
2024-01-17 | 125.50 | 128.00 | 125.00 | 128.00 | 71,705 |
2024-01-16 | 128.00 | 128.00 | 126.50 | 127.00 | 131,043 |
2024-01-15 | 126.50 | 129.00 | 124.50 | 129.00 | 23,499 |
2024-01-12 | 127.00 | 127.00 | 125.00 | 127.00 | 25,947 |
2024-01-11 | 126.00 | 128.00 | 126.00 | 128.00 | 34,877 |
2024-01-10 | 127.00 | 127.00 | 122.00 | 127.00 | 127,819 |
2024-01-09 | 130.00 | 130.00 | 126.00 | 127.00 | 30,817 |
2024-01-08 | 128.00 | 128.00 | 125.00 | 126.00 | 66,717 |
2024-01-05 | 127.00 | 128.50 | 127.00 | 128.00 | 21,249 |
2024-01-04 | 128.00 | 128.00 | 127.50 | 128.00 | 26,249 |
2024-01-03 | 127.00 | 128.00 | 127.00 | 128.00 | 13,679 |
2024-01-02 | 126.50 | 127.00 | 126.00 | 127.00 | 19,524 |
2024-01-01 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
2023-12-29 | 127.00 | 127.00 | 126.00 | 127.00 | 14,038 |
2023-12-28 | 126.00 | 128.00 | 125.50 | 127.00 | 36,814 |
2023-12-27 | 131.00 | 131.00 | 123.00 | 126.50 | 66,282 |
2023-12-26 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
2023-12-25 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
2023-12-22 | 126.50 | 128.00 | 124.00 | 128.00 | 90,468 |
2023-12-21 | 127.50 | 131.50 | 124.50 | 127.00 | 43,124 |
2023-12-20 | 127.50 | 129.50 | 125.00 | 129.00 | 61,984 |
2023-12-19 | 129.00 | 131.50 | 124.00 | 129.00 | 41,465 |
2023-12-18 | 127.50 | 130.50 | 126.00 | 126.00 | 62,950 |
2023-12-15 | 127.50 | 128.50 | 127.00 | 128.00 | 75,523 |
2023-12-14 | 126.00 | 129.00 | 126.00 | 126.50 | 33,971 |
2023-12-13 | 127.50 | 129.00 | 127.50 | 129.00 | 39,755 |
2023-12-12 | 127.50 | 132.00 | 125.50 | 128.00 | 535,282 |
2023-12-11 | 127.00 | 127.00 | 125.50 | 129.00 | 15,922 |
2023-12-08 | 127.00 | 127.00 | 124.50 | 127.00 | 35,585 |
2023-12-07 | 129.50 | 129.50 | 125.00 | 127.00 | 35,990 |
2023-12-06 | 132.00 | 132.00 | 127.00 | 132.00 | 85,139 |
2023-12-05 | 129.00 | 132.00 | 127.00 | 132.00 | 95,249 |
2023-12-04 | 126.00 | 128.00 | 126.00 | 127.50 | 35,266 |
2023-12-01 | 130.00 | 130.00 | 130.00 | 130.00 | 631,931 |
2023-11-30 | 126.00 | 128.00 | 125.00 | 126.00 | 82,127 |
2023-11-29 | 128.50 | 130.00 | 126.00 | 128.00 | 428,548 |
2023-11-28 | 128.00 | 129.50 | 124.00 | 127.00 | 88,610 |
2023-11-27 | 115.00 | 125.00 | 115.00 | 125.00 | 555,988 |
2023-11-24 | 114.00 | 114.00 | 113.50 | 115.00 | 362,961 |
2023-11-23 | 111.00 | 115.00 | 111.00 | 115.50 | 369,629 |
2023-11-22 | 108.50 | 112.00 | 108.50 | 110.00 | 363,609 |
2023-11-21 | 102.00 | 107.50 | 102.00 | 105.00 | 51,906 |
2023-11-20 | 106.00 | 106.00 | 104.50 | 104.25 | 54,058 |
2023-11-17 | 108.00 | 108.00 | 107.00 | 106.25 | 9,636 |
2023-11-16 | 108.00 | 108.00 | 106.50 | 110.00 | 51,421 |
2023-11-15 | 109.00 | 114.50 | 108.00 | 111.25 | 22,551 |
2023-11-14 | 114.50 | 114.50 | 110.00 | 111.75 | 15,834 |
2023-11-13 | 109.00 | 109.00 | 109.00 | 111.75 | 7,873 |
2023-11-10 | 111.50 | 111.50 | 111.50 | 109.25 | 8,469 |
2023-11-09 | 109.00 | 109.50 | 109.00 | 109.50 | 3,200 |
2023-11-08 | 108.00 | 109.50 | 108.00 | 109.00 | 12,602 |
2023-11-07 | 108.50 | 112.00 | 107.00 | 108.25 | 87,449 |
2023-11-06 | 112.50 | 112.50 | 107.00 | 108.00 | 37,177 |
2023-11-03 | 108.00 | 109.50 | 108.00 | 112.25 | 20,801 |
2023-11-02 | 111.50 | 113.50 | 109.00 | 111.50 | 58,132 |
2023-11-01 | 107.50 | 111.25 | 107.50 | 111.25 | 10,930 |
2023-10-31 | 107.00 | 108.00 | 107.00 | 107.50 | 7,689 |
2023-10-30 | 108.50 | 108.50 | 107.50 | 109.75 | 8,742 |
2023-10-27 | 107.00 | 108.50 | 107.00 | 109.75 | 2,861 |
2023-10-26 | 106.50 | 109.50 | 106.50 | 108.75 | 3,859 |
2023-10-25 | 107.00 | 107.00 | 106.50 | 106.50 | 61,434 |
2023-10-24 | 107.00 | 107.00 | 107.00 | 107.00 | 26,381 |
2023-10-23 | 111.00 | 111.00 | 107.00 | 109.00 | 4,391 |
2023-10-20 | 107.00 | 108.00 | 105.00 | 108.75 | 34,849 |
2023-10-19 | 107.00 | 107.00 | 106.50 | 107.00 | 176,957 |
2023-10-18 | 109.00 | 109.00 | 105.50 | 105.50 | 61,872 |
2023-10-17 | 110.00 | 112.00 | 107.50 | 112.00 | 42,842 |
2023-10-16 | 109.00 | 109.00 | 107.50 | 107.50 | 40,794 |
2023-10-13 | 108.00 | 110.00 | 108.00 | 110.00 | 6,134 |
2023-10-12 | 110.00 | 112.00 | 108.00 | 108.00 | 60,931 |
2023-10-11 | 111.00 | 111.00 | 110.00 | 111.75 | 92,214 |
2023-10-10 | 110.00 | 115.00 | 109.00 | 114.25 | 300,580 |
2023-10-09 | 114.50 | 114.50 | 109.00 | 113.00 | 129,114 |
2023-10-06 | 118.00 | 118.00 | 107.00 | 114.00 | 186,180 |
2023-10-05 | 116.00 | 119.50 | 116.00 | 118.75 | 25,018 |
2023-10-04 | 122.00 | 122.00 | 117.00 | 117.00 | 66,344 |
2023-10-03 | 123.00 | 123.00 | 122.00 | 122.00 | 44,713 |
2023-10-02 | 122.50 | 124.50 | 122.50 | 125.75 | 84,123 |
2023-09-29 | 124.00 | 126.00 | 124.00 | 125.50 | 5,071 |
2023-09-28 | 124.00 | 124.00 | 124.00 | 126.75 | 16,428 |
2023-09-27 | 125.25 | 126.75 | 125.25 | 126.75 | 3,825 |
2023-09-26 | 122.50 | 126.00 | 122.50 | 125.25 | 33,043 |
2023-09-25 | 127.00 | 127.00 | 127.00 | 125.75 | 6,998 |
2023-09-22 | 128.00 | 128.00 | 128.00 | 127.00 | 16,246 |
2023-09-21 | 125.00 | 125.00 | 125.00 | 124.75 | 28,958 |
2023-09-20 | 124.00 | 126.50 | 124.00 | 127.50 | 48,275 |
2023-09-19 | 123.50 | 123.50 | 123.50 | 126.00 | 15,501 |
2023-09-18 | 127.50 | 127.50 | 127.50 | 125.50 | 4,691 |
2023-09-15 | 122.50 | 123.00 | 122.50 | 126.25 | 7,651 |
2023-09-14 | 125.75 | 126.25 | 125.75 | 126.25 | 262 |
2023-09-13 | 128.50 | 128.50 | 128.50 | 125.75 | 4,386 |
2023-09-12 | 123.50 | 123.50 | 122.50 | 126.00 | 19,693 |
2023-09-11 | 124.50 | 124.50 | 123.50 | 125.00 | 16,464 |
2023-09-08 | 126.00 | 126.00 | 123.50 | 125.00 | 56,619 |
2023-09-07 | 127.00 | 127.00 | 127.00 | 126.50 | 1,729 |
2023-09-06 | 126.50 | 126.50 | 125.00 | 126.00 | 23,162 |
2023-09-05 | 128.00 | 128.00 | 127.50 | 127.50 | 2,450 |
2023-09-04 | 125.50 | 125.50 | 125.50 | 128.00 | 7,548 |
2023-09-01 | 124.00 | 127.00 | 124.00 | 126.75 | 21,409 |
2023-08-31 | 128.00 | 128.00 | 127.00 | 127.50 | 54,508 |
2023-08-30 | 130.00 | 130.00 | 130.00 | 130.00 | 25,694 |
2023-08-29 | 129.50 | 130.00 | 129.50 | 130.00 | 12,467 |
2023-08-28 | 124.25 | 124.25 | 124.25 | 124.25 | 0 |
2023-08-25 | 124.00 | 124.00 | 123.00 | 124.25 | 22,439 |
2023-08-24 | 124.00 | 128.00 | 123.00 | 128.00 | 14,022 |
2023-08-23 | 125.00 | 130.00 | 125.00 | 130.00 | 18,270 |
2023-08-22 | 124.00 | 125.00 | 124.00 | 124.00 | 4,920 |
2023-08-21 | 120.00 | 120.00 | 120.00 | 122.50 | 3,609 |
2023-08-18 | 120.00 | 125.00 | 120.00 | 125.00 | 15,860 |
2023-08-17 | 120.50 | 122.00 | 120.00 | 122.00 | 41,488 |
2023-08-16 | 121.50 | 121.50 | 119.00 | 121.00 | 77,784 |
2023-08-15 | 122.50 | 122.50 | 119.00 | 121.00 | 37,261 |
2023-08-14 | 122.50 | 122.50 | 121.50 | 121.50 | 15,863 |
2023-08-11 | 122.50 | 125.00 | 122.50 | 125.00 | 18,701 |
2023-08-10 | 122.50 | 126.00 | 122.50 | 125.50 | 3,315 |
2023-08-09 | 123.50 | 126.00 | 122.00 | 122.00 | 23,106 |
2023-08-08 | 124.00 | 124.00 | 123.50 | 124.25 | 9,303 |
2023-08-07 | 124.25 | 125.50 | 124.25 | 125.50 | 6,975 |
2023-08-04 | 123.50 | 125.00 | 123.50 | 124.25 | 48,681 |
2023-08-03 | 124.00 | 124.00 | 124.00 | 125.50 | 16,955 |
2023-08-02 | 124.00 | 124.00 | 123.50 | 124.25 | 6,516 |
2023-08-01 | 124.50 | 124.50 | 124.00 | 123.75 | 23,083 |
2023-07-31 | 126.50 | 126.50 | 124.00 | 124.25 | 52,676 |
2023-07-28 | 125.50 | 127.00 | 125.50 | 126.75 | 12,813 |
2023-07-27 | 127.00 | 127.00 | 126.00 | 126.50 | 35,366 |
2023-07-26 | 127.50 | 127.50 | 127.00 | 129.50 | 127,816 |
2023-07-25 | 129.75 | 130.00 | 129.75 | 130.00 | 6,975 |
2023-07-24 | 127.50 | 127.50 | 127.00 | 129.75 | 24,648 |
2023-07-21 | 128.00 | 128.00 | 128.00 | 128.75 | 24,775 |
2023-07-20 | 128.00 | 128.00 | 128.00 | 128.50 | 13,634 |
2023-07-19 | 128.00 | 128.00 | 127.50 | 129.00 | 37,990 |
2023-07-18 | 128.00 | 128.00 | 128.00 | 129.00 | 58,433 |
2023-07-17 | 128.00 | 130.00 | 128.00 | 130.00 | 19,201 |
2023-07-14 | 128.50 | 128.50 | 128.50 | 131.25 | 37,744 |
2023-07-13 | 128.50 | 128.50 | 128.50 | 128.50 | 46,785 |
2023-07-12 | 129.50 | 129.50 | 129.25 | 129.25 | 2,647 |
2023-07-11 | 130.25 | 130.25 | 129.50 | 129.50 | 5,524 |
2023-07-10 | 130.00 | 130.25 | 130.00 | 130.25 | 29,901 |
2023-07-07 | 127.50 | 127.50 | 127.50 | 130.00 | 5,077 |
2023-07-06 | 127.00 | 127.00 | 127.00 | 130.00 | 4,573 |
2023-07-05 | 128.75 | 128.75 | 128.75 | 128.75 | 21,431 |
2023-07-04 | 129.50 | 129.50 | 129.50 | 128.75 | 13,451 |
2023-07-03 | 127.00 | 128.00 | 127.00 | 128.75 | 4,110 |
2023-06-30 | 126.00 | 127.00 | 126.00 | 128.75 | 5,217 |
2023-06-29 | 126.00 | 126.00 | 124.50 | 127.25 | 12,754 |
2023-06-28 | 124.25 | 125.50 | 124.25 | 125.50 | 4,130 |
2023-06-27 | 125.00 | 125.00 | 124.00 | 124.25 | 266,019 |
2023-06-26 | 125.00 | 125.00 | 124.50 | 124.25 | 12,616 |
2023-06-23 | 125.50 | 125.50 | 125.00 | 125.50 | 19,649 |
2023-06-22 | 126.00 | 126.00 | 126.00 | 126.00 | 3,680 |
2023-06-21 | 126.00 | 126.00 | 124.00 | 124.50 | 441,807 |
2023-06-20 | 126.00 | 126.00 | 126.00 | 125.75 | 12,657 |
2023-06-19 | 126.00 | 128.50 | 126.00 | 128.50 | 8,560 |
2023-06-16 | 126.00 | 126.50 | 126.00 | 125.75 | 102,488 |
2023-06-15 | 127.00 | 127.00 | 126.50 | 126.25 | 11,305 |
2023-06-14 | 127.00 | 127.00 | 127.00 | 127.00 | 13,321 |
2023-06-13 | 127.00 | 127.00 | 126.00 | 126.00 | 37,356 |
2023-06-12 | 127.00 | 129.00 | 126.00 | 127.75 | 43,173 |
2023-06-09 | 128.00 | 128.00 | 127.50 | 127.75 | 18,559 |
2023-06-08 | 128.00 | 132.50 | 128.00 | 129.00 | 11,254 |
2023-06-07 | 128.00 | 131.50 | 127.50 | 128.00 | 28,284 |
2023-06-06 | 129.00 | 129.75 | 129.00 | 129.75 | 7,914 |
2023-06-05 | 128.00 | 130.00 | 128.00 | 129.00 | 3,626 |
2023-06-02 | 127.75 | 129.00 | 127.75 | 129.00 | 10,770 |
2023-06-01 | 128.00 | 128.00 | 126.00 | 127.75 | 56,147 |
2023-05-31 | 128.00 | 129.00 | 127.50 | 128.00 | 43,692 |
2023-05-30 | 128.00 | 128.00 | 126.50 | 127.25 | 46,538 |
2023-05-29 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
2023-05-26 | 128.00 | 128.50 | 127.50 | 127.50 | 117,919 |
2023-05-25 | 129.00 | 129.00 | 128.00 | 128.25 | 46,770 |
2023-05-24 | 130.00 | 130.00 | 129.25 | 129.25 | 5,748 |
2023-05-23 | 130.00 | 130.00 | 130.00 | 130.00 | 38,673 |
2023-05-22 | 129.00 | 129.50 | 129.00 | 129.50 | 33,338 |
2023-05-19 | 129.00 | 129.00 | 129.00 | 129.50 | 5,257 |
2023-05-18 | 129.00 | 129.50 | 129.00 | 129.50 | 12,365 |
2023-05-17 | 129.00 | 129.00 | 129.00 | 130.00 | 30,905 |
2023-05-16 | 129.50 | 129.50 | 129.00 | 129.50 | 55,847 |
2023-05-15 | 130.00 | 132.50 | 129.00 | 129.50 | 8,778 |
2023-05-12 | 129.50 | 132.50 | 129.50 | 130.00 | 143,917 |
2023-05-11 | 128.00 | 130.00 | 128.00 | 129.00 | 117,992 |
2023-05-10 | 129.00 | 129.50 | 129.00 | 129.75 | 10,822 |
2023-05-09 | 129.00 | 130.00 | 129.00 | 129.25 | 90,753 |
2023-05-08 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2023-05-05 | 129.50 | 130.00 | 129.00 | 129.00 | 134,005 |
2023-05-04 | 129.50 | 130.00 | 129.50 | 129.75 | 33,524 |
2023-05-03 | 129.50 | 131.00 | 129.50 | 130.25 | 27,774 |
2023-05-02 | 129.00 | 130.50 | 129.00 | 129.50 | 84,964 |
2023-05-01 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
2023-04-28 | 127.00 | 129.50 | 126.50 | 129.00 | 42,838 |
2023-04-27 | 117.00 | 133.00 | 117.00 | 127.00 | 743,536 |
2023-04-26 | 113.50 | 114.00 | 113.00 | 115.75 | 3,834,882 |
2023-04-25 | 117.00 | 117.00 | 113.50 | 114.00 | 763,768 |
2023-04-24 | 122.00 | 123.00 | 112.50 | 117.00 | 504,032 |
2023-04-21 | 123.00 | 125.00 | 121.00 | 121.50 | 72,203 |
2023-04-20 | 126.00 | 126.00 | 123.00 | 123.00 | 112,393 |
2023-04-19 | 128.50 | 129.50 | 123.00 | 125.25 | 455,063 |
2023-04-18 | 129.50 | 129.50 | 125.00 | 129.50 | 53,781 |
2023-04-17 | 130.00 | 131.00 | 129.50 | 130.00 | 21,667 |
2023-04-14 | 130.00 | 131.00 | 130.00 | 131.25 | 27,794 |
2023-04-13 | 130.00 | 131.00 | 130.00 | 130.50 | 60,849 |
2023-04-12 | 130.50 | 131.00 | 130.00 | 131.00 | 14,769 |
2023-04-11 | 130.50 | 132.00 | 129.00 | 130.00 | 30,618 |
2023-04-10 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
2023-04-07 | 131.25 | 131.25 | 131.25 | 131.25 | 0 |
2023-04-06 | 131.00 | 132.00 | 130.00 | 131.25 | 202,104 |
2023-04-05 | 132.00 | 132.00 | 131.00 | 130.75 | 58,053 |
2023-04-04 | 132.00 | 133.00 | 131.50 | 132.50 | 11,857 |
2023-04-03 | 132.50 | 132.50 | 131.00 | 131.00 | 72,332 |
2023-03-31 | 133.00 | 135.00 | 133.00 | 135.00 | 14,238 |
2023-03-30 | 133.50 | 136.00 | 133.50 | 134.50 | 47,657 |
2023-03-29 | 134.00 | 136.00 | 133.00 | 133.00 | 43,898 |
2023-03-28 | 134.00 | 134.00 | 133.00 | 133.25 | 18,761 |
2023-03-27 | 133.00 | 134.50 | 132.00 | 133.50 | 17,907 |
2023-03-24 | 134.50 | 135.00 | 133.00 | 134.25 | 93,378 |
2023-03-23 | 138.00 | 138.00 | 134.00 | 134.50 | 320,147 |
2023-03-22 | 134.50 | 135.00 | 132.50 | 133.75 | 784,095 |
2023-03-21 | 133.00 | 134.00 | 132.00 | 132.25 | 57,335 |
2023-03-20 | 136.50 | 136.50 | 131.00 | 132.00 | 213,955 |
2023-03-17 | 138.00 | 138.00 | 135.00 | 137.00 | 125,496 |
2023-03-16 | 138.00 | 140.00 | 137.00 | 138.00 | 33,558 |
2023-03-15 | 138.00 | 138.00 | 137.00 | 137.25 | 41,095 |
2023-03-14 | 138.00 | 138.50 | 138.00 | 138.25 | 25,174 |
2023-03-13 | 139.00 | 139.00 | 137.00 | 137.75 | 37,937 |
2023-03-10 | 139.00 | 140.50 | 138.50 | 139.50 | 69,304 |
2023-03-09 | 143.00 | 143.00 | 140.00 | 139.75 | 8,141 |
2023-03-08 | 144.00 | 144.00 | 139.00 | 140.50 | 30,948 |
2023-03-07 | 139.00 | 140.00 | 139.00 | 141.75 | 8,078 |
2023-03-06 | 140.00 | 140.50 | 139.50 | 140.25 | 67,531 |
2023-03-03 | 141.00 | 141.00 | 139.00 | 140.00 | 107,535 |
2023-03-02 | 143.50 | 143.50 | 139.50 | 143.50 | 23,103 |
2023-03-01 | 139.50 | 140.00 | 139.00 | 139.50 | 14,305 |
2023-02-28 | 144.00 | 144.00 | 139.00 | 140.50 | 113,346 |
2023-02-27 | 144.00 | 144.00 | 139.50 | 141.50 | 94,725 |
2023-02-24 | 139.00 | 140.00 | 139.00 | 139.50 | 27,940 |
2023-02-23 | 139.00 | 140.00 | 139.00 | 139.50 | 28,833 |
2023-02-22 | 139.50 | 140.00 | 139.00 | 139.25 | 27,592 |
2023-02-21 | 142.00 | 142.00 | 139.00 | 141.00 | 690,444 |
2023-02-20 | 138.75 | 139.50 | 138.75 | 139.50 | 14,104 |
2023-02-17 | 139.50 | 140.00 | 136.00 | 138.75 | 116,700 |
2023-02-16 | 140.75 | 140.75 | 140.00 | 140.00 | 16,207 |
2023-02-15 | 136.00 | 140.75 | 136.00 | 140.75 | 1,011 |
2023-02-14 | 142.00 | 142.00 | 136.00 | 136.00 | 165,924 |
2023-02-13 | 139.00 | 142.00 | 139.00 | 139.00 | 41,450 |
2023-02-10 | 139.00 | 139.00 | 139.00 | 139.00 | 4,640 |
2023-02-09 | 141.00 | 141.00 | 141.00 | 139.50 | 5,062 |
2023-02-08 | 142.00 | 142.00 | 138.00 | 141.00 | 59,584 |
2023-02-07 | 142.00 | 142.00 | 138.50 | 139.00 | 48,151 |
2023-02-06 | 138.00 | 140.00 | 137.50 | 139.25 | 98,457 |
2023-02-03 | 139.50 | 139.50 | 137.00 | 138.00 | 62,721 |
2023-02-02 | 140.00 | 141.00 | 139.00 | 139.50 | 1,290,154 |
2023-02-01 | 135.00 | 139.00 | 135.00 | 138.50 | 3,350,700 |
2023-01-31 | 135.00 | 135.50 | 135.00 | 135.00 | 103,666 |
2023-01-30 | 137.00 | 137.00 | 137.00 | 137.00 | 9,415 |
2023-01-27 | 137.00 | 137.00 | 137.00 | 137.00 | 1,497 |
2023-01-26 | 137.00 | 137.00 | 137.00 | 137.00 | 1,048 |
2023-01-25 | 136.00 | 137.00 | 136.00 | 137.00 | 26,123 |
2023-01-24 | 135.00 | 138.50 | 135.00 | 136.00 | 30,719 |
2023-01-23 | 135.00 | 138.00 | 135.00 | 137.00 | 18,299 |
2023-01-20 | 137.00 | 137.00 | 135.00 | 136.00 | 18,522 |
2023-01-19 | 132.00 | 135.50 | 132.00 | 136.25 | 37,309 |
2023-01-18 | 131.50 | 131.50 | 131.50 | 133.75 | 7,585 |
2023-01-17 | 133.50 | 133.50 | 130.00 | 132.75 | 27,650 |
2023-01-16 | 132.00 | 134.50 | 130.50 | 133.50 | 84,594 |
2023-01-13 | 127.50 | 131.50 | 127.00 | 129.50 | 104,672 |
2023-01-12 | 128.00 | 128.50 | 126.00 | 127.50 | 232,861 |
2023-01-11 | 126.00 | 126.00 | 126.00 | 126.00 | 3,838 |
2023-01-10 | 126.50 | 127.00 | 125.00 | 126.25 | 112,641 |
2023-01-09 | 129.50 | 129.50 | 125.00 | 128.00 | 579,598 |
2023-01-06 | 126.00 | 126.00 | 126.00 | 126.00 | 26,472 |
2023-01-05 | 128.00 | 128.00 | 128.00 | 127.00 | 10,028 |
2023-01-04 | 129.00 | 129.00 | 126.00 | 126.00 | 51,178 |
2023-01-03 | 130.00 | 130.00 | 130.00 | 128.50 | 141,560 |
2023-01-02 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
2022-12-30 | 128.00 | 130.00 | 128.00 | 130.00 | 8,495 |
2022-12-29 | 126.00 | 126.00 | 124.00 | 126.00 | 3,671 |
2022-12-28 | 125.50 | 125.50 | 125.50 | 126.00 | 773 |
2022-12-27 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
2022-12-26 | 125.75 | 125.75 | 125.75 | 125.75 | 0 |
2022-12-23 | 123.00 | 124.00 | 123.00 | 125.75 | 31,896 |
2022-12-22 | 122.00 | 123.00 | 122.00 | 123.00 | 39,374 |
2022-12-21 | 122.00 | 122.00 | 122.00 | 122.00 | 874 |
2022-12-20 | 122.00 | 122.00 | 122.00 | 122.00 | 6,336 |
2022-12-19 | 119.50 | 122.50 | 119.50 | 122.00 | 14,610 |
2022-12-16 | 120.00 | 120.00 | 120.00 | 120.75 | 44,017 |
2022-12-15 | 117.00 | 121.00 | 117.00 | 122.00 | 26,175 |
2022-12-14 | 116.50 | 120.00 | 115.50 | 120.00 | 69,644 |
2022-12-13 | 113.50 | 113.50 | 113.50 | 114.25 | 37,739 |
2022-12-12 | 113.00 | 116.50 | 113.00 | 115.00 | 16,118 |
2022-12-09 | 116.50 | 116.50 | 114.00 | 115.00 | 8,970 |
2022-12-08 | 112.00 | 115.50 | 112.00 | 114.25 | 1,015,664 |
2022-12-07 | 108.00 | 108.50 | 108.00 | 107.75 | 31,709 |
2022-12-06 | 108.00 | 108.50 | 108.00 | 108.50 | 30,430 |
2022-12-05 | 108.00 | 108.00 | 108.00 | 107.50 | 4,591 |
2022-12-02 | 108.00 | 108.50 | 108.00 | 107.75 | 173,470 |
2022-12-01 | 108.00 | 108.00 | 108.00 | 107.50 | 13,414 |
2022-11-30 | 108.00 | 108.00 | 107.00 | 107.50 | 13,009 |
2022-11-29 | 109.00 | 109.00 | 109.00 | 108.50 | 30,683 |
2022-11-28 | 112.00 | 112.00 | 109.00 | 108.50 | 525,838 |
2022-11-25 | 111.00 | 111.00 | 111.00 | 110.50 | 52,218 |
2022-11-24 | 112.00 | 112.00 | 111.00 | 114.00 | 8,145 |
2022-11-23 | 112.00 | 112.00 | 112.00 | 114.50 | 20 |
2022-11-22 | 112.00 | 112.00 | 112.00 | 114.50 | 5,538 |
2022-11-21 | 116.50 | 116.50 | 112.50 | 114.50 | 11,963 |
2022-11-18 | 115.00 | 115.00 | 112.00 | 113.50 | 59,785 |
2022-11-17 | 114.50 | 116.00 | 112.50 | 114.75 | 20,016 |
2022-11-16 | 114.00 | 114.00 | 113.50 | 117.25 | 1,525,425 |
2022-11-15 | 117.00 | 117.00 | 114.00 | 114.00 | 58,818 |
2022-11-14 | 116.00 | 119.00 | 116.00 | 119.00 | 86,241 |
2022-11-11 | 117.00 | 117.00 | 115.00 | 116.00 | 55,700 |
2022-11-10 | 119.00 | 119.00 | 118.00 | 118.00 | 5,023 |
2022-11-09 | 119.00 | 119.00 | 119.00 | 119.00 | 3,437 |
2022-11-08 | 119.00 | 119.00 | 119.00 | 119.00 | 2,250 |
2022-11-07 | 116.50 | 119.00 | 116.50 | 119.00 | 13,357 |
2022-11-04 | 117.00 | 117.00 | 116.50 | 116.50 | 12,880 |
2022-11-03 | 117.50 | 117.50 | 117.00 | 117.00 | 2,633 |
2022-11-02 | 121.00 | 121.00 | 116.50 | 117.50 | 43,779 |
2022-11-01 | 117.50 | 120.50 | 117.50 | 120.50 | 8,288 |
2022-10-31 | 115.75 | 117.50 | 115.75 | 117.50 | 1,342 |
2022-10-28 | 115.00 | 115.00 | 113.50 | 115.75 | 17,889 |
2022-10-27 | 117.50 | 118.00 | 117.50 | 118.00 | 30,649 |
2022-10-26 | 118.00 | 118.00 | 118.00 | 114.75 | 3,903 |
2022-10-25 | 115.75 | 116.00 | 115.75 | 116.00 | 20,004 |
2022-10-24 | 113.00 | 113.00 | 113.00 | 115.75 | 5,353 |
2022-10-21 | 114.00 | 114.00 | 114.00 | 115.50 | 11,250 |
2022-10-20 | 114.00 | 114.75 | 114.00 | 114.75 | 4,636 |
2022-10-19 | 112.00 | 112.00 | 112.00 | 114.00 | 18,404 |
2022-10-18 | 112.00 | 112.50 | 112.00 | 113.50 | 11,148 |
2022-10-17 | 111.00 | 111.50 | 111.00 | 111.50 | 1,579 |
2022-10-14 | 109.50 | 110.50 | 108.00 | 111.00 | 60,566 |
2022-10-13 | 108.00 | 108.00 | 108.00 | 108.50 | 19,127 |
2022-10-12 | 105.00 | 105.00 | 105.00 | 106.50 | 183,705 |
2022-10-11 | 106.00 | 106.00 | 103.00 | 106.00 | 55,776 |
2022-10-10 | 107.50 | 108.00 | 107.50 | 108.00 | 26,043 |
2022-10-07 | 108.00 | 108.00 | 107.50 | 107.50 | 9,886 |
2022-10-06 | 109.50 | 109.50 | 106.00 | 108.00 | 7,277 |
2022-10-05 | 109.50 | 110.75 | 109.50 | 110.75 | 11,124 |
2022-10-04 | 110.00 | 110.00 | 109.50 | 109.50 | 37,086 |
2022-10-03 | 110.00 | 110.00 | 110.00 | 110.00 | 9,387 |
2022-09-30 | 110.00 | 111.50 | 110.00 | 111.50 | 11,502 |
2022-09-29 | 110.00 | 110.00 | 110.00 | 110.00 | 7,457 |
2022-09-28 | 110.00 | 110.00 | 110.00 | 110.00 | 46,249 |
2022-09-27 | 111.50 | 111.50 | 110.75 | 110.75 | 1,015 |
2022-09-26 | 110.50 | 110.50 | 110.50 | 111.50 | 7,085 |
2022-09-23 | 111.50 | 111.50 | 111.00 | 111.00 | 3,776 |
2022-09-22 | 109.00 | 109.00 | 108.00 | 108.50 | 33,315 |
2022-09-21 | 110.00 | 110.00 | 110.00 | 111.00 | 25,151 |
2022-09-20 | 111.00 | 112.00 | 110.00 | 112.00 | 15,177 |
2022-09-19 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
2022-09-16 | 105.00 | 112.50 | 105.00 | 108.00 | 94,476 |
2022-09-15 | 105.00 | 108.00 | 105.00 | 108.00 | 2,320 |
2022-09-14 | 103.00 | 105.00 | 103.00 | 105.00 | 4,054,600 |
2022-09-13 | 101.00 | 101.50 | 101.00 | 101.50 | 20,650 |
2022-09-12 | 102.00 | 102.50 | 100.00 | 101.00 | 2,072,843 |
2022-09-09 | 104.00 | 104.00 | 103.00 | 103.00 | 69,635 |
2022-09-08 | 104.00 | 104.00 | 103.50 | 104.00 | 18,582 |
2022-09-07 | 101.50 | 108.00 | 101.50 | 108.00 | 32,402 |
2022-09-06 | 102.50 | 102.50 | 101.00 | 104.50 | 66,661 |
2022-09-05 | 104.50 | 104.50 | 103.50 | 103.50 | 50,224 |
2022-09-02 | 105.00 | 106.00 | 103.00 | 106.00 | 99,140 |
2022-09-01 | 106.50 | 106.50 | 106.00 | 106.00 | 41,887 |
2022-08-31 | 108.00 | 108.00 | 108.00 | 107.50 | 151,033 |
2022-08-30 | 108.00 | 108.00 | 107.00 | 107.75 | 10,639 |
2022-08-29 | 107.75 | 107.75 | 107.75 | 107.75 | 0 |
2022-08-26 | 108.00 | 109.00 | 108.00 | 107.75 | 18,029 |
2022-08-25 | 111.00 | 111.00 | 111.00 | 110.00 | 16,867 |
2022-08-24 | 111.00 | 111.00 | 110.00 | 110.50 | 2,302,171 |
2022-08-23 | 116.00 | 116.00 | 112.00 | 114.00 | 165,036 |
2022-08-22 | 119.50 | 119.50 | 116.00 | 116.00 | 6,393 |
2022-08-19 | 115.00 | 115.00 | 115.00 | 116.25 | 17,146 |
2022-08-18 | 118.50 | 118.50 | 115.50 | 117.75 | 9,257 |
2022-08-17 | 115.00 | 115.00 | 115.00 | 116.00 | 1,295 |
2022-08-16 | 116.50 | 117.00 | 116.50 | 117.00 | 23,075 |
2022-08-15 | 117.50 | 120.00 | 116.00 | 116.50 | 57,014 |
2022-08-12 | 118.50 | 118.50 | 117.75 | 117.75 | 10,150 |
2022-08-11 | 118.00 | 118.00 | 118.00 | 118.50 | 26,725 |
2022-08-10 | 118.00 | 118.00 | 118.00 | 117.50 | 86,799 |
2022-08-09 | 118.00 | 118.00 | 117.50 | 117.50 | 3,368 |
2022-08-08 | 118.00 | 118.00 | 117.00 | 118.00 | 14,723 |
2022-08-05 | 118.00 | 118.00 | 116.00 | 117.75 | 7,802 |
2022-08-04 | 118.00 | 118.00 | 118.00 | 118.50 | 857 |
2022-08-03 | 118.50 | 119.50 | 118.00 | 118.75 | 65,436 |
2022-08-02 | 119.50 | 119.50 | 119.00 | 119.50 | 5,695 |
2022-08-01 | 120.00 | 120.00 | 120.00 | 120.00 | 20,431 |
2022-07-29 | 120.25 | 120.25 | 120.00 | 120.00 | 4,625 |
2022-07-28 | 120.50 | 120.50 | 120.00 | 120.25 | 582,595 |
2022-07-27 | 120.00 | 120.00 | 119.00 | 120.50 | 25,689 |
2022-07-26 | 122.00 | 122.00 | 121.00 | 121.00 | 67 |
2022-07-25 | 122.00 | 124.50 | 120.00 | 122.00 | 214,738 |
2022-07-22 | 122.50 | 125.00 | 122.50 | 122.50 | 184,306 |
2022-07-21 | 122.50 | 124.50 | 120.00 | 122.50 | 220,430 |
2022-07-20 | 122.50 | 122.50 | 122.50 | 122.50 | 1,357,979 |
2022-07-19 | 121.25 | 122.50 | 121.25 | 122.50 | 53,053 |
2022-07-18 | 120.00 | 120.00 | 119.50 | 121.25 | 36,310 |
2022-07-15 | 119.50 | 120.00 | 118.00 | 120.50 | 13,363 |
2022-07-14 | 119.50 | 120.00 | 119.00 | 119.50 | 41,547 |
2022-07-13 | 121.00 | 122.50 | 121.00 | 122.50 | 525 |
2022-07-12 | 121.00 | 121.00 | 121.00 | 121.00 | 24,131 |
2022-07-11 | 122.25 | 122.25 | 120.25 | 120.25 | 12,669 |
2022-07-08 | 123.50 | 123.50 | 123.50 | 122.25 | 6,339 |
2022-07-07 | 122.50 | 122.50 | 119.00 | 118.00 | 6,337 |
2022-07-06 | 120.00 | 120.00 | 119.00 | 119.50 | 33,806 |
2022-07-05 | 126.00 | 126.00 | 122.00 | 121.75 | 3,114 |
2022-07-04 | 120.50 | 123.00 | 120.50 | 125.50 | 21,162 |
2022-07-01 | 123.25 | 124.25 | 123.25 | 124.25 | 5,937 |
2022-06-30 | 120.50 | 122.00 | 120.50 | 123.25 | 77,146 |
2022-06-29 | 122.50 | 122.50 | 121.00 | 121.75 | 5,751 |
2022-06-28 | 122.50 | 122.50 | 122.50 | 121.50 | 25,014 |
2022-06-27 | 119.00 | 119.00 | 119.00 | 119.00 | 17,085 |
2022-06-24 | 121.50 | 121.50 | 121.00 | 121.00 | 5,403 |
2022-06-23 | 120.50 | 121.50 | 120.50 | 121.50 | 3,461 |
2022-06-22 | 120.00 | 120.00 | 120.00 | 120.50 | 12,447 |
2022-06-21 | 123.00 | 123.00 | 123.00 | 120.50 | 24,032 |
2022-06-20 | 120.00 | 120.00 | 119.00 | 120.00 | 14,166 |
2022-06-17 | 119.00 | 120.00 | 119.00 | 122.00 | 102,967 |
2022-06-16 | 120.00 | 120.00 | 119.00 | 120.00 | 20,745 |
2022-06-15 | 121.00 | 126.00 | 120.00 | 122.75 | 30,234 |
2022-06-14 | 121.50 | 121.50 | 121.50 | 124.00 | 18,789 |
2022-06-13 | 124.75 | 126.25 | 124.75 | 126.25 | 11,860 |
2022-06-10 | 123.00 | 124.75 | 123.00 | 124.75 | 10,196 |
2022-06-09 | 122.00 | 122.00 | 122.00 | 123.00 | 122,972 |
2022-06-08 | 124.50 | 124.50 | 122.50 | 122.50 | 45,532 |
2022-06-07 | 122.50 | 125.00 | 122.50 | 124.50 | 134,745 |
2022-06-06 | 121.75 | 122.00 | 121.75 | 122.00 | 8,386 |
2022-06-03 | 121.75 | 121.75 | 121.75 | 121.75 | 0 |
2022-06-02 | 121.75 | 121.75 | 121.75 | 121.75 | 0 |
2022-06-01 | 122.50 | 124.00 | 120.00 | 121.75 | 17,607 |
2022-05-31 | 123.50 | 125.25 | 123.50 | 125.25 | 7,397 |
2022-05-30 | 122.00 | 122.00 | 122.00 | 123.50 | 4,230 |
2022-05-27 | 125.00 | 128.00 | 122.50 | 122.50 | 90,157 |
2022-05-26 | 123.00 | 123.00 | 123.00 | 124.25 | 41,327 |
2022-05-25 | 123.00 | 124.00 | 123.00 | 124.00 | 7,317 |
2022-05-24 | 122.00 | 123.50 | 121.00 | 123.00 | 118,224 |
2022-05-23 | 122.00 | 122.00 | 121.00 | 122.00 | 26,110 |
2022-05-20 | 122.00 | 123.50 | 121.00 | 123.50 | 7,310 |
2022-05-19 | 123.25 | 123.25 | 123.00 | 123.00 | 698 |
2022-05-18 | 123.00 | 123.25 | 123.00 | 123.25 | 7,012 |
2022-05-17 | 120.00 | 120.00 | 119.50 | 123.00 | 8,396 |
2022-05-16 | 122.00 | 122.00 | 119.00 | 120.00 | 43,640 |
2022-05-13 | 119.00 | 125.00 | 119.00 | 125.00 | 32,899 |
2022-05-12 | 119.50 | 119.50 | 119.00 | 119.00 | 7,960 |
2022-05-11 | 121.00 | 121.00 | 120.50 | 121.00 | 8,855 |
2022-05-10 | 120.50 | 121.00 | 120.50 | 121.75 | 2,817 |
2022-05-09 | 121.00 | 122.00 | 118.00 | 119.50 | 48,266 |
2022-05-06 | 122.50 | 122.50 | 121.00 | 122.00 | 13,735 |
2022-05-05 | 123.00 | 123.00 | 123.00 | 124.50 | 8,170 |
2022-05-04 | 121.50 | 123.00 | 121.50 | 122.75 | 10,753 |
2022-05-03 | 126.00 | 126.00 | 121.50 | 122.50 | 55,775 |
2022-05-02 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
2022-04-29 | 123.50 | 124.00 | 123.00 | 124.00 | 25,054 |
2022-04-28 | 122.00 | 124.00 | 122.00 | 124.00 | 78,672 |
2022-04-27 | 120.00 | 124.00 | 120.00 | 124.00 | 30,198 |
2022-04-26 | 117.00 | 120.00 | 117.00 | 120.00 | 7,306 |
2022-04-25 | 116.25 | 116.25 | 116.25 | 116.25 | 2,562 |
2022-04-22 | 117.00 | 117.00 | 116.25 | 116.25 | 400,269 |
2022-04-21 | 115.00 | 117.00 | 115.00 | 117.00 | 32,161 |
2022-04-20 | 113.00 | 116.00 | 113.00 | 116.00 | 89,787 |
2022-04-19 | 113.00 | 114.00 | 112.50 | 113.25 | 62,739 |
2022-04-18 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
2022-04-15 | 112.25 | 112.25 | 112.25 | 112.25 | 0 |
2022-04-14 | 112.50 | 112.50 | 112.00 | 112.25 | 18,794 |
2022-04-13 | 113.00 | 113.00 | 112.50 | 112.75 | 4,244 |
2022-04-12 | 113.00 | 113.50 | 112.50 | 112.75 | 14,269 |
2022-04-11 | 113.00 | 113.00 | 113.00 | 113.25 | 2,000 |
2022-04-08 | 113.00 | 113.00 | 112.50 | 113.25 | 4,542 |
2022-04-07 | 112.00 | 113.25 | 112.00 | 113.25 | 2,187 |
2022-04-06 | 112.50 | 112.50 | 110.00 | 112.00 | 95,224 |
2022-04-05 | 113.00 | 113.00 | 111.50 | 112.25 | 59,676 |
2022-04-04 | 113.00 | 114.00 | 113.00 | 113.00 | 37,642 |
2022-04-01 | 113.00 | 113.00 | 112.50 | 112.50 | 93,394 |
2022-03-31 | 113.00 | 113.00 | 112.50 | 113.25 | 64,636 |
2022-03-30 | 113.50 | 114.00 | 112.50 | 113.25 | 76,576 |
2022-03-29 | 116.00 | 116.00 | 116.00 | 116.00 | 4,776 |
2022-03-28 | 113.00 | 113.00 | 112.50 | 113.00 | 31,431 |
2022-03-25 | 113.00 | 113.00 | 113.00 | 112.75 | 18,766 |
2022-03-24 | 113.00 | 113.00 | 113.00 | 113.00 | 10,372 |
2022-03-23 | 113.00 | 115.00 | 112.50 | 115.00 | 23,965 |
2022-03-22 | 113.50 | 113.50 | 113.00 | 112.75 | 11,777 |
2022-03-21 | 114.00 | 114.00 | 112.50 | 113.50 | 40,275 |
2022-03-18 | 115.00 | 115.00 | 114.00 | 114.00 | 17,757 |
2022-03-17 | 113.50 | 114.00 | 113.00 | 113.75 | 257,411 |
2022-03-16 | 114.00 | 114.00 | 114.00 | 113.75 | 8,648 |
2022-03-15 | 114.50 | 114.50 | 113.50 | 113.75 | 55,267 |
2022-03-14 | 112.50 | 115.50 | 112.50 | 115.00 | 55,737 |
2022-03-11 | 112.00 | 112.00 | 112.00 | 112.25 | 11,512 |
2022-03-10 | 112.00 | 112.00 | 112.00 | 112.00 | 58,884 |
2022-03-09 | 109.50 | 112.50 | 109.50 | 110.00 | 17,646 |
2022-03-08 | 109.50 | 111.50 | 108.00 | 108.75 | 62,978 |
2022-03-07 | 112.00 | 112.00 | 109.50 | 109.50 | 30,913 |
2022-03-04 | 114.00 | 114.00 | 110.00 | 112.00 | 30,867 |
2022-03-03 | 115.00 | 115.50 | 114.00 | 114.50 | 28,566 |
2022-03-02 | 115.50 | 115.50 | 114.00 | 114.75 | 533,168 |
2022-03-01 | 117.00 | 117.00 | 115.00 | 116.25 | 28,208 |
2022-02-28 | 116.00 | 116.50 | 116.00 | 117.50 | 13,904 |
2022-02-25 | 116.00 | 116.00 | 115.00 | 115.00 | 17,294 |
2022-02-24 | 117.00 | 118.00 | 112.50 | 114.50 | 1,813,222 |
2022-02-23 | 122.00 | 122.00 | 118.00 | 119.00 | 156,531 |
2022-02-22 | 123.00 | 123.50 | 119.00 | 119.50 | 11,301 |
2022-02-21 | 120.00 | 120.00 | 118.00 | 119.50 | 12,677 |
2022-02-18 | 121.00 | 121.00 | 119.00 | 118.75 | 17,790 |
2022-02-17 | 119.50 | 119.50 | 118.50 | 119.25 | 261,750 |
2022-02-16 | 121.50 | 121.50 | 118.00 | 118.25 | 92,101 |
2022-02-15 | 124.00 | 124.00 | 119.00 | 119.00 | 52,269 |
2022-02-14 | 125.00 | 125.00 | 118.00 | 118.00 | 118,488 |
2022-02-11 | 123.50 | 124.00 | 123.50 | 126.00 | 2,518 |
2022-02-10 | 124.50 | 124.50 | 124.00 | 124.00 | 13,997 |
2022-02-09 | 124.50 | 124.50 | 124.50 | 124.25 | 9,651 |
2022-02-08 | 124.50 | 124.50 | 124.50 | 124.50 | 13,901 |
2022-02-07 | 124.00 | 125.00 | 124.00 | 124.50 | 9,958 |
2022-02-04 | 124.00 | 124.50 | 124.00 | 124.50 | 9,539 |
2022-02-03 | 126.00 | 126.00 | 124.50 | 124.50 | 7,706 |
2022-02-02 | 123.00 | 126.00 | 123.00 | 126.00 | 8,376 |
2022-02-01 | 123.00 | 125.00 | 123.00 | 125.00 | 26,965 |
2022-01-31 | 123.50 | 125.00 | 123.00 | 123.00 | 13,029 |
2022-01-28 | 122.00 | 124.00 | 122.00 | 122.50 | 8,907 |
2022-01-27 | 121.50 | 122.00 | 121.00 | 121.50 | 10,184 |
2022-01-26 | 122.00 | 122.00 | 121.50 | 121.75 | 7,557 |
2022-01-25 | 123.00 | 123.00 | 121.00 | 121.50 | 28,023 |
2022-01-24 | 124.00 | 124.00 | 122.00 | 122.00 | 35,750 |
2022-01-21 | 124.00 | 127.00 | 123.50 | 127.00 | 18,339 |
2022-01-20 | 123.50 | 125.00 | 123.50 | 125.00 | 16,294 |
2022-01-19 | 125.00 | 125.00 | 122.00 | 122.00 | 13,731 |
2022-01-18 | 125.00 | 125.00 | 125.00 | 125.00 | 1,460,051 |
2022-01-17 | 128.00 | 128.00 | 121.00 | 124.50 | 20,207 |
2022-01-14 | 121.00 | 122.00 | 121.00 | 123.00 | 6,351 |
2022-01-13 | 122.50 | 125.00 | 122.00 | 123.00 | 563,533 |
2022-01-12 | 124.00 | 124.00 | 122.00 | 122.00 | 1,049,222 |
2022-01-11 | 124.00 | 125.00 | 123.00 | 124.50 | 311,287 |
2022-01-10 | 124.00 | 125.00 | 123.00 | 123.75 | 31,501 |
2022-01-07 | 122.50 | 122.50 | 121.50 | 121.75 | 267,323 |
2022-01-06 | 123.50 | 123.50 | 122.00 | 122.25 | 161,127 |
2022-01-05 | 124.50 | 125.00 | 123.50 | 124.00 | 117,259 |
2022-01-04 | 125.00 | 125.00 | 124.00 | 124.00 | 299,145 |
2022-01-03 | 122.50 | 122.50 | 122.50 | 122.50 | 0 |
2021-12-31 | 122.50 | 125.00 | 122.00 | 122.50 | 228,180 |
2021-12-30 | 125.00 | 125.00 | 122.00 | 122.25 | 107,199 |
2021-12-29 | 122.00 | 125.00 | 120.50 | 124.25 | 66,696 |
2021-12-28 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
2021-12-27 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
2021-12-24 | 121.50 | 121.50 | 120.00 | 120.50 | 48,531 |
2021-12-23 | 124.00 | 124.00 | 120.00 | 121.50 | 271,829 |
2021-12-22 | 123.50 | 123.50 | 123.00 | 123.50 | 61,640 |
2021-12-21 | 124.00 | 124.00 | 122.50 | 123.75 | 155,931 |
2021-12-20 | 123.50 | 124.50 | 123.00 | 124.00 | 32,866 |
2021-12-17 | 125.50 | 125.50 | 123.50 | 124.50 | 35,509 |
2021-12-16 | 124.50 | 125.50 | 124.50 | 125.25 | 24,091 |
2021-12-15 | 126.00 | 127.00 | 123.00 | 127.00 | 373,942 |
2021-12-14 | 124.00 | 127.00 | 124.00 | 127.00 | 29,618 |
2021-12-13 | 124.00 | 124.00 | 123.50 | 123.50 | 18,501 |
2021-12-10 | 124.00 | 124.00 | 123.00 | 125.25 | 17,716 |
2021-12-09 | 125.00 | 125.00 | 122.00 | 125.00 | 87,220 |
2021-12-08 | 124.00 | 125.00 | 120.00 | 125.00 | 357,050 |
2021-12-07 | 125.00 | 125.00 | 123.00 | 123.00 | 19,018 |
2021-12-06 | 124.00 | 124.50 | 123.00 | 124.00 | 91,179 |
2021-12-03 | 124.00 | 124.00 | 121.50 | 121.50 | 34,100 |
2021-12-02 | 127.50 | 127.50 | 124.00 | 124.50 | 40,485 |
2021-12-01 | 127.00 | 127.00 | 122.00 | 124.00 | 86,083 |
2021-11-30 | 127.00 | 127.00 | 124.50 | 124.50 | 53,434 |
2021-11-29 | 127.00 | 127.00 | 126.00 | 126.00 | 22,212 |
2021-11-26 | 127.00 | 127.00 | 124.00 | 127.00 | 46,424 |
2021-11-25 | 128.00 | 128.00 | 126.50 | 126.50 | 57,910 |
2021-11-24 | 128.00 | 130.50 | 124.00 | 129.00 | 263,567 |
2021-11-23 | 128.00 | 129.50 | 126.00 | 129.50 | 543,790 |
2021-11-22 | 128.00 | 128.00 | 127.00 | 127.00 | 315,321 |
2021-11-19 | 127.50 | 128.50 | 127.50 | 128.25 | 22,620 |
2021-11-18 | 129.00 | 129.00 | 126.00 | 128.50 | 53,521 |
2021-11-17 | 128.00 | 129.50 | 128.00 | 129.25 | 11,620 |
2021-11-16 | 128.00 | 128.50 | 128.00 | 128.25 | 12,845 |
2021-11-15 | 128.00 | 128.00 | 127.00 | 128.00 | 9,085 |
2021-11-12 | 128.00 | 128.00 | 128.00 | 129.00 | 9,013 |
2021-11-11 | 127.00 | 128.00 | 127.00 | 128.00 | 19,580 |
2021-11-10 | 128.50 | 128.50 | 127.00 | 128.50 | 25,597 |
2021-11-09 | 129.00 | 130.00 | 128.00 | 128.00 | 2,020,450 |
2021-11-08 | 127.00 | 128.50 | 127.00 | 128.50 | 21,344 |
2021-11-05 | 129.00 | 129.00 | 127.00 | 126.50 | 14,308 |
2021-11-04 | 129.00 | 129.00 | 128.50 | 128.50 | 7,043 |
2021-11-03 | 130.00 | 130.00 | 129.00 | 129.00 | 1,135 |
2021-11-02 | 127.00 | 127.00 | 125.00 | 125.75 | 16,662 |
2021-11-01 | 125.50 | 127.50 | 125.00 | 126.00 | 16,293 |
2021-10-29 | 126.50 | 126.50 | 125.00 | 125.50 | 45,851 |
2021-10-28 | 127.00 | 127.00 | 127.00 | 127.00 | 21,302 |
2021-10-27 | 129.00 | 129.00 | 125.00 | 125.00 | 79,185 |
2021-10-26 | 131.50 | 132.00 | 128.50 | 131.25 | 13,418 |
2021-10-25 | 130.00 | 130.00 | 127.00 | 129.00 | 34,299 |
2021-10-22 | 129.00 | 130.50 | 129.00 | 130.25 | 22,955 |
2021-10-21 | 130.00 | 134.00 | 128.00 | 134.00 | 14,009 |
2021-10-20 | 131.50 | 131.50 | 129.00 | 130.50 | 11,284 |
2021-10-19 | 129.00 | 130.00 | 128.00 | 128.00 | 37,947 |
2021-10-18 | 130.00 | 130.00 | 129.00 | 130.00 | 15,299 |
2021-10-15 | 130.50 | 134.00 | 129.00 | 131.50 | 318,778 |
2021-10-14 | 130.50 | 133.00 | 130.50 | 133.00 | 4,784 |
2021-10-13 | 129.00 | 130.50 | 129.00 | 132.25 | 171,247 |
2021-10-12 | 130.00 | 131.50 | 127.50 | 127.50 | 68,279 |
2021-10-11 | 131.00 | 131.00 | 128.00 | 129.00 | 60,568 |
2021-10-08 | 130.00 | 134.00 | 130.00 | 130.75 | 38,584 |
2021-10-07 | 129.00 | 132.50 | 128.00 | 131.00 | 74,334 |
2021-10-06 | 137.50 | 137.50 | 125.50 | 129.00 | 144,951 |
2021-10-05 | 137.00 | 137.00 | 136.00 | 136.50 | 29,186 |
2021-10-04 | 137.00 | 137.00 | 137.00 | 137.00 | 9,510 |
2021-10-01 | 138.00 | 138.00 | 137.75 | 137.75 | 61,423 |
2021-09-30 | 137.00 | 137.00 | 137.00 | 138.00 | 79,053 |
2021-09-29 | 134.00 | 134.00 | 134.00 | 137.00 | 12,322 |
2021-09-28 | 135.00 | 137.00 | 134.00 | 134.50 | 50,443 |
2021-09-27 | 136.00 | 136.00 | 135.00 | 135.50 | 128,950 |
2021-09-24 | 136.50 | 141.00 | 136.00 | 141.00 | 16,304 |
2021-09-23 | 137.50 | 137.50 | 135.00 | 135.00 | 42,234 |
2021-09-22 | 140.50 | 140.50 | 140.50 | 138.75 | 28,225 |
2021-09-21 | 140.00 | 140.00 | 137.25 | 137.25 | 22,323 |
2021-09-20 | 135.00 | 140.00 | 134.50 | 140.00 | 23,357 |
2021-09-17 | 135.00 | 135.00 | 135.00 | 135.00 | 54,781 |
2021-09-16 | 135.00 | 135.00 | 134.00 | 135.00 | 69,164 |
2021-09-15 | 136.50 | 137.00 | 135.50 | 136.00 | 56,890 |
2021-09-14 | 134.00 | 134.00 | 134.00 | 134.00 | 5,178 |
2021-09-13 | 136.50 | 137.00 | 136.50 | 135.50 | 25,285 |
2021-09-10 | 134.50 | 134.50 | 134.50 | 135.75 | 193,687 |
2021-09-09 | 135.00 | 136.50 | 133.00 | 136.50 | 12,180 |
2021-09-08 | 136.50 | 137.00 | 136.50 | 137.00 | 38,969 |
2021-09-07 | 135.00 | 137.50 | 135.00 | 136.50 | 20,128 |
2021-09-06 | 138.00 | 138.00 | 134.00 | 134.00 | 18,202 |
2021-09-03 | 134.50 | 135.00 | 133.00 | 136.50 | 27,827 |
2021-09-02 | 134.50 | 135.00 | 134.50 | 135.00 | 105,458 |
2021-09-01 | 134.50 | 134.50 | 134.50 | 132.75 | 3,660 |
2021-08-31 | 132.00 | 132.00 | 132.00 | 133.00 | 11,431 |
2021-08-30 | 133.25 | 133.25 | 133.25 | 133.25 | 0 |
2021-08-27 | 131.50 | 135.00 | 131.50 | 133.25 | 80,657 |
2021-08-26 | 133.00 | 133.00 | 133.00 | 133.25 | 1,024 |
2021-08-25 | 135.00 | 135.00 | 133.25 | 133.25 | 1 |
2021-08-24 | 135.00 | 135.00 | 135.00 | 135.00 | 26,844 |
2021-08-23 | 135.00 | 135.00 | 133.25 | 133.25 | 150 |
2021-08-20 | 134.50 | 135.00 | 134.50 | 135.00 | 673,909 |
2021-08-19 | 133.25 | 133.25 | 131.75 | 131.75 | 100,222 |
2021-08-18 | 134.00 | 134.00 | 133.25 | 133.25 | 10,299 |
2021-08-17 | 134.00 | 134.00 | 134.00 | 134.00 | 54 |
2021-08-16 | 131.50 | 132.50 | 131.50 | 132.50 | 139,740 |
2021-08-13 | 130.00 | 131.50 | 130.00 | 131.50 | 19,208 |
2021-08-12 | 135.00 | 135.00 | 130.00 | 130.00 | 5,339 |
2021-08-11 | 135.00 | 135.00 | 135.00 | 132.50 | 6,498 |
2021-08-10 | 131.00 | 131.00 | 130.00 | 130.00 | 391,381 |
2021-08-09 | 130.00 | 130.00 | 129.50 | 130.00 | 15,249 |
2021-08-06 | 130.00 | 130.00 | 130.00 | 130.00 | 530 |
2021-08-05 | 130.00 | 130.50 | 129.00 | 130.50 | 12,762 |
2021-08-04 | 134.50 | 134.50 | 129.00 | 131.00 | 46,937 |
2021-08-03 | 133.00 | 133.00 | 129.00 | 132.00 | 50,740 |
2021-08-02 | 134.00 | 134.00 | 134.00 | 134.00 | 6,490 |
2021-07-30 | 133.00 | 136.00 | 131.50 | 136.25 | 59,479 |
2021-07-29 | 134.00 | 136.00 | 133.00 | 136.00 | 84,889 |
2021-07-28 | 135.50 | 136.00 | 135.50 | 135.00 | 54,771 |
2021-07-27 | 132.00 | 134.00 | 132.00 | 134.00 | 19,107 |
2021-07-26 | 133.00 | 135.00 | 131.00 | 134.00 | 34,480 |
2021-07-23 | 127.50 | 131.50 | 127.00 | 129.00 | 82,949 |
2021-07-22 | 126.50 | 130.00 | 126.50 | 127.50 | 16,962 |
2021-07-21 | 129.50 | 129.50 | 127.50 | 127.75 | 70,852 |
2021-07-20 | 129.50 | 129.50 | 127.50 | 128.50 | 21,233 |
2021-07-19 | 127.50 | 129.00 | 126.00 | 129.00 | 195,107 |
2021-07-16 | 129.00 | 129.00 | 129.00 | 128.25 | 58,628 |
2021-07-15 | 139.00 | 139.00 | 117.00 | 127.00 | 928,156 |
2021-07-14 | 138.50 | 140.00 | 138.00 | 140.00 | 38,829 |
2021-07-13 | 139.00 | 139.00 | 138.00 | 139.00 | 47,441 |
2021-07-12 | 139.00 | 139.50 | 138.00 | 138.00 | 64,949 |
2021-07-09 | 140.50 | 140.50 | 138.00 | 138.50 | 24,141 |
2021-07-08 | 140.00 | 140.00 | 139.00 | 140.00 | 113,649 |
2021-07-07 | 141.00 | 143.00 | 139.50 | 141.00 | 71,405 |
2021-07-06 | 139.00 | 141.50 | 139.00 | 141.50 | 190,402 |
2021-07-05 | 143.00 | 143.00 | 139.00 | 139.00 | 174,514 |
2021-07-02 | 143.00 | 143.00 | 143.00 | 142.75 | 2,014 |
2021-07-01 | 143.50 | 143.50 | 142.00 | 143.00 | 22,339 |
2021-06-30 | 142.50 | 144.00 | 142.00 | 144.00 | 55,135 |
2021-06-29 | 143.50 | 143.50 | 141.00 | 142.75 | 443,435 |
2021-06-28 | 145.00 | 146.50 | 143.00 | 143.00 | 18,386 |
2021-06-25 | 149.00 | 149.00 | 145.00 | 146.00 | 39,126 |
2021-06-24 | 144.50 | 144.50 | 143.50 | 143.50 | 32,952 |
2021-06-23 | 144.00 | 147.00 | 144.00 | 147.00 | 28,107 |
2021-06-22 | 144.50 | 145.00 | 144.50 | 144.00 | 23,142 |
2021-06-21 | 141.50 | 143.00 | 140.50 | 141.00 | 17,576 |
2021-06-18 | 141.50 | 144.50 | 141.50 | 143.25 | 11,382 |
2021-06-17 | 141.00 | 141.00 | 140.00 | 140.00 | 20,092 |
2021-06-16 | 142.00 | 142.00 | 142.00 | 141.50 | 1,248 |
2021-06-15 | 139.00 | 142.00 | 139.00 | 141.00 | 38,919 |
2021-06-14 | 144.50 | 145.00 | 144.50 | 144.00 | 7,502 |
2021-06-11 | 144.50 | 144.50 | 144.50 | 144.50 | 279 |
2021-06-10 | 143.50 | 143.50 | 141.50 | 141.50 | 27,338 |
2021-06-09 | 141.00 | 141.00 | 140.00 | 140.25 | 18,833 |
2021-06-08 | 139.50 | 145.00 | 139.50 | 145.00 | 11,897 |
2021-06-07 | 140.00 | 140.00 | 140.00 | 141.25 | 30 |
2021-06-04 | 139.50 | 144.00 | 139.50 | 142.50 | 11,072 |
2021-06-03 | 141.00 | 142.50 | 140.00 | 141.50 | 17,526 |
2021-06-02 | 140.50 | 140.50 | 140.00 | 140.00 | 2,948 |
2021-06-01 | 141.00 | 141.00 | 136.00 | 140.50 | 491,394 |
2021-05-28 | 142.00 | 142.00 | 141.00 | 141.00 | 14,059 |
2021-05-27 | 141.00 | 141.50 | 140.50 | 142.00 | 5,955 |
2021-05-26 | 137.00 | 141.50 | 137.00 | 140.75 | 431,125 |
2021-05-25 | 140.50 | 143.50 | 139.00 | 140.00 | 59,376 |
2021-05-24 | 141.00 | 141.00 | 140.00 | 138.75 | 215,065 |
2021-05-21 | 141.50 | 142.00 | 140.00 | 140.00 | 4,400 |
2021-05-20 | 144.00 | 144.00 | 141.50 | 141.50 | 35,880 |
2021-05-19 | 139.50 | 143.00 | 139.50 | 141.50 | 219,029 |
2021-05-18 | 143.50 | 144.00 | 142.00 | 142.00 | 5,592 |
2021-05-17 | 140.50 | 141.00 | 140.50 | 141.00 | 41,477 |
2021-05-14 | 142.50 | 143.00 | 142.50 | 141.75 | 8,128 |
2021-05-13 | 142.50 | 142.50 | 142.50 | 143.00 | 44,686 |
2021-05-12 | 142.50 | 144.00 | 141.00 | 143.75 | 85,681 |
2021-05-11 | 140.00 | 143.00 | 140.00 | 143.00 | 62,433 |
2021-05-10 | 142.00 | 142.00 | 141.00 | 141.75 | 106,484 |
2021-05-07 | 140.00 | 141.50 | 139.00 | 140.00 | 13,630 |
2021-05-06 | 141.00 | 142.50 | 140.00 | 141.25 | 67,524 |
2021-05-05 | 137.50 | 143.00 | 137.50 | 143.00 | 46,106 |
2021-05-04 | 137.50 | 139.50 | 137.00 | 137.00 | 55,141 |
2021-04-30 | 138.00 | 142.50 | 138.00 | 140.00 | 39,467 |
2021-04-29 | 139.00 | 141.00 | 136.00 | 137.00 | 271,953 |
2021-04-28 | 140.50 | 140.50 | 140.50 | 138.75 | 384,264 |
2021-04-27 | 139.00 | 140.00 | 136.50 | 140.00 | 51,423 |
2021-04-26 | 136.50 | 138.00 | 134.00 | 136.00 | 1,827,710 |
2021-04-23 | 139.00 | 139.50 | 135.50 | 139.50 | 18,389 |
2021-04-22 | 138.50 | 140.00 | 137.00 | 140.00 | 57,178 |
2021-04-21 | 142.50 | 142.50 | 138.00 | 138.00 | 1,502 |
2021-04-20 | 144.00 | 144.50 | 139.50 | 143.00 | 77,533 |
2021-04-19 | 143.50 | 150.00 | 141.00 | 141.00 | 152,378 |
2021-04-16 | 137.00 | 137.00 | 137.00 | 140.00 | 2,508 |
2021-04-15 | 138.00 | 143.00 | 136.50 | 143.00 | 36,168 |
2021-04-14 | 137.50 | 139.50 | 137.00 | 138.00 | 31,989 |
2021-04-13 | 139.50 | 143.50 | 136.50 | 136.50 | 72,199 |
2021-04-12 | 139.00 | 139.50 | 136.00 | 136.00 | 179,196 |
2021-04-09 | 134.50 | 138.50 | 133.50 | 135.75 | 7,576 |
2021-04-08 | 135.00 | 135.00 | 133.00 | 134.50 | 73,391 |
2021-04-07 | 139.50 | 139.50 | 134.50 | 135.00 | 143,806 |
2021-04-06 | 138.00 | 139.50 | 134.50 | 134.50 | 179,658 |
2021-04-01 | 129.00 | 133.00 | 128.00 | 132.00 | 73,203 |
2021-03-31 | 127.00 | 130.00 | 126.00 | 130.00 | 88,276 |
2021-03-30 | 123.00 | 125.00 | 123.00 | 124.00 | 44,963 |
2021-03-29 | 123.00 | 125.00 | 120.00 | 123.50 | 301,007 |
2021-03-26 | 122.00 | 123.00 | 121.00 | 121.50 | 104,531 |
2021-03-25 | 125.00 | 125.00 | 125.00 | 123.00 | 11,539 |
2021-03-24 | 122.00 | 123.00 | 121.00 | 122.50 | 91,785 |
2021-03-23 | 123.00 | 125.00 | 122.00 | 123.00 | 32,482 |
2021-03-22 | 122.00 | 124.00 | 122.00 | 122.50 | 14,333 |
2021-03-19 | 124.00 | 124.00 | 121.00 | 121.00 | 54,291 |
2021-03-18 | 127.00 | 127.00 | 122.00 | 122.00 | 42,040 |
2021-03-17 | 123.00 | 123.00 | 123.00 | 123.00 | 23,358 |
2021-03-16 | 123.00 | 126.00 | 122.00 | 125.00 | 69,049 |
2021-03-15 | 127.00 | 127.00 | 122.00 | 123.00 | 28,873 |
2021-03-12 | 124.00 | 126.00 | 123.00 | 126.00 | 8,568 |
2021-03-11 | 124.00 | 124.00 | 122.00 | 123.00 | 80,966 |
2021-03-10 | 124.00 | 124.00 | 122.00 | 123.50 | 125,808 |
2021-03-09 | 125.00 | 127.00 | 122.00 | 125.00 | 173,263 |
2021-03-08 | 124.00 | 124.00 | 122.00 | 122.00 | 60,464 |
2021-03-05 | 125.00 | 125.00 | 123.00 | 123.00 | 72,136 |
2021-03-04 | 125.00 | 125.00 | 124.00 | 125.00 | 69,304 |
2021-03-03 | 126.00 | 126.00 | 124.00 | 126.00 | 78,085 |
2021-03-02 | 125.00 | 126.00 | 124.00 | 124.00 | 252,708 |
2021-03-01 | 126.00 | 126.00 | 125.00 | 126.00 | 60,245 |
2021-02-26 | 123.00 | 126.00 | 123.00 | 125.50 | 199,523 |
2021-02-25 | 129.00 | 129.00 | 123.00 | 125.00 | 143,176 |
2021-02-24 | 122.00 | 128.00 | 122.00 | 128.00 | 215,564 |
2021-02-23 | 122.00 | 123.00 | 120.00 | 123.00 | 248,018 |
2021-02-22 | 122.00 | 122.00 | 118.00 | 122.00 | 295,037 |
2021-02-19 | 119.00 | 121.00 | 118.00 | 121.00 | 1,416,686 |
2021-02-18 | 127.00 | 127.00 | 118.00 | 124.00 | 1,914,602 |
2021-02-17 | 117.00 | 126.00 | 115.00 | 122.50 | 17,743,208 |
2021-02-16 | 118.00 | 118.00 | 114.00 | 115.00 | 199,602 |
2021-02-15 | 118.00 | 118.00 | 117.00 | 117.50 | 17,931 |
2021-02-12 | 118.00 | 118.00 | 116.00 | 117.00 | 101,500 |
2021-02-11 | 121.00 | 121.00 | 118.00 | 118.00 | 19,260 |
2021-02-10 | 118.00 | 118.00 | 118.00 | 118.00 | 57,207 |
2021-02-09 | 119.00 | 119.00 | 116.00 | 116.00 | 63,824 |
2021-02-08 | 119.00 | 119.00 | 118.00 | 118.50 | 60,346 |
2021-02-05 | 119.00 | 120.00 | 119.00 | 120.00 | 127,762 |
2021-02-04 | 120.00 | 120.00 | 118.00 | 120.00 | 46,165 |
2021-02-03 | 122.00 | 122.00 | 118.00 | 118.50 | 38,147 |
2021-02-02 | 118.00 | 119.00 | 118.00 | 118.00 | 34,361 |
2021-02-01 | 120.00 | 120.00 | 118.00 | 118.00 | 539,427 |
2021-01-29 | 117.00 | 120.00 | 116.00 | 120.00 | 107,003 |
2021-01-28 | 117.00 | 118.00 | 116.00 | 116.00 | 27,245 |
2021-01-27 | 117.00 | 120.00 | 117.00 | 120.00 | 15,342 |
2021-01-26 | 122.00 | 122.00 | 116.00 | 116.00 | 34,589 |
2021-01-25 | 122.00 | 122.00 | 117.00 | 119.00 | 86,134 |
2021-01-22 | 118.00 | 118.00 | 117.00 | 117.00 | 211,875 |
2021-01-21 | 120.00 | 120.00 | 117.00 | 117.00 | 107,356 |
2021-01-20 | 119.00 | 119.00 | 118.00 | 119.00 | 244,270 |
2021-01-19 | 122.00 | 122.00 | 119.00 | 119.50 | 58,349 |
2021-01-18 | 121.00 | 121.00 | 118.00 | 121.00 | 22,725 |
2021-01-15 | 119.00 | 120.00 | 118.00 | 119.00 | 23,529 |
2021-01-14 | 118.00 | 118.00 | 117.00 | 118.00 | 86,928 |
2021-01-13 | 117.00 | 118.00 | 116.00 | 117.00 | 498,170 |
2021-01-12 | 118.00 | 118.00 | 115.00 | 116.00 | 135,243 |
2021-01-11 | 122.00 | 122.00 | 117.00 | 117.50 | 99,416 |
2021-01-08 | 120.00 | 121.00 | 118.00 | 121.00 | 48,726 |
2021-01-07 | 120.00 | 122.00 | 118.00 | 122.00 | 659,324 |
2021-01-06 | 120.00 | 124.00 | 116.00 | 116.00 | 1,402,533 |
2021-01-05 | 117.00 | 118.00 | 115.00 | 117.00 | 1,584,386 |
2021-01-04 | 118.00 | 118.00 | 117.00 | 117.50 | 32,988 |
2020-12-31 | 119.00 | 122.00 | 117.00 | 122.00 | 129,520 |
2020-12-30 | 120.00 | 120.00 | 118.00 | 118.50 | 29,631 |
2020-12-29 | 123.00 | 130.00 | 120.00 | 120.00 | 368,067 |
2020-12-24 | 116.00 | 122.00 | 116.00 | 120.00 | 72,095 |
2020-12-23 | 112.00 | 116.00 | 112.00 | 115.00 | 39,151 |
2020-12-22 | 114.00 | 115.00 | 111.00 | 114.00 | 188,890 |
2020-12-21 | 114.00 | 114.00 | 110.00 | 112.00 | 70,170,698 |
2020-12-18 | 122.00 | 122.00 | 118.00 | 119.50 | 23,038 |
2020-12-17 | 120.00 | 120.00 | 118.00 | 118.00 | 48,518 |
2020-12-16 | 124.00 | 125.00 | 119.00 | 119.00 | 79,929 |
2020-12-15 | 126.00 | 126.00 | 122.00 | 123.00 | 47,837 |
2020-12-14 | 127.00 | 127.00 | 125.00 | 125.50 | 41,133 |
2020-12-11 | 127.00 | 127.00 | 125.00 | 125.00 | 8,742 |
2020-12-10 | 128.00 | 128.00 | 126.00 | 127.00 | 39,472 |
2020-12-09 | 129.00 | 132.00 | 129.00 | 132.00 | 7,452 |
2020-12-08 | 129.00 | 129.50 | 129.00 | 129.50 | 179,335 |
2020-12-07 | 128.00 | 135.00 | 127.00 | 129.00 | 71,443 |
2020-12-04 | 128.00 | 128.00 | 128.00 | 128.00 | 10,029 |
2020-12-03 | 124.00 | 128.00 | 122.00 | 127.50 | 135,970 |
2020-12-02 | 123.00 | 124.00 | 122.00 | 123.50 | 38,735 |
2020-12-01 | 123.00 | 123.50 | 123.00 | 123.50 | 3,694 |
2020-11-30 | 122.00 | 124.00 | 122.00 | 123.00 | 43,362 |
2020-11-27 | 121.00 | 124.00 | 121.00 | 122.50 | 17,740 |
2020-11-26 | 122.00 | 122.00 | 121.00 | 121.50 | 8,675 |
2020-11-25 | 122.00 | 122.00 | 121.00 | 121.50 | 11,619 |
2020-11-24 | 123.00 | 123.00 | 120.00 | 121.50 | 101,339 |
2020-11-23 | 122.00 | 125.00 | 121.00 | 125.00 | 75,414 |
2020-11-20 | 120.00 | 122.00 | 120.00 | 122.50 | 116,444 |
2020-11-19 | 124.00 | 124.00 | 118.00 | 120.50 | 93,166 |
2020-11-18 | 123.00 | 123.00 | 123.00 | 123.00 | 11,341 |
2020-11-17 | 127.00 | 127.00 | 123.00 | 123.00 | 92,506 |
2020-11-16 | 122.00 | 127.00 | 122.00 | 125.50 | 39,033 |
2020-11-13 | 122.00 | 122.00 | 122.00 | 122.00 | 14,040 |
2020-11-12 | 125.00 | 128.00 | 122.00 | 123.00 | 87,848 |
2020-11-11 | 128.00 | 129.00 | 128.00 | 128.00 | 22,700 |
2020-11-10 | 130.00 | 130.00 | 130.00 | 130.00 | 2,912 |
2020-11-09 | 129.00 | 130.00 | 125.00 | 130.00 | 58,587 |
2020-11-06 | 124.00 | 129.00 | 118.00 | 129.00 | 227,236 |
2020-11-05 | 126.00 | 130.00 | 126.00 | 130.00 | 15,849 |
2020-11-04 | 127.00 | 127.00 | 127.00 | 127.00 | 13,684 |
2020-11-03 | 126.00 | 132.00 | 126.00 | 132.00 | 35,949 |
2020-11-02 | 128.00 | 132.00 | 126.00 | 132.00 | 22,744 |
2020-10-30 | 129.00 | 129.00 | 129.00 | 129.00 | 16,093 |
2020-10-29 | 126.00 | 129.00 | 126.00 | 129.00 | 12,353 |
2020-10-28 | 127.00 | 131.00 | 126.00 | 126.00 | 2,605 |
2020-10-27 | 126.00 | 126.00 | 126.00 | 126.00 | 2,569 |
2020-10-26 | 128.00 | 129.00 | 128.00 | 129.00 | 38,185 |
2020-10-23 | 125.50 | 125.50 | 125.00 | 125.00 | 23,478 |
2020-10-22 | 125.00 | 126.00 | 125.00 | 125.50 | 5,795 |
2020-10-21 | 131.00 | 131.00 | 126.00 | 126.00 | 9,504 |
2020-10-20 | 128.00 | 131.00 | 127.00 | 131.00 | 67,816 |
2020-10-16 | 130.00 | 130.00 | 130.00 | 131.00 | 4,289 |
2020-10-15 | 135.00 | 136.00 | 128.00 | 129.00 | 39,040 |
2020-10-14 | 130.00 | 130.00 | 130.00 | 129.50 | 2,000 |
2020-10-13 | 134.00 | 135.00 | 134.00 | 135.00 | 11,912 |
2020-10-12 | 132.00 | 132.00 | 125.00 | 130.00 | 107,657 |
2020-10-09 | 132.00 | 134.00 | 128.00 | 132.00 | 928,659 |
2020-10-08 | 135.00 | 135.00 | 131.00 | 130.50 | 90,197 |
2020-10-07 | 138.00 | 138.00 | 133.00 | 133.00 | 29,443 |
2020-10-06 | 137.00 | 139.00 | 137.00 | 137.00 | 42,766 |
2020-10-05 | 140.00 | 140.00 | 140.00 | 138.00 | 5,833 |
2020-10-02 | 142.00 | 142.00 | 141.00 | 140.50 | 23,033 |
2020-10-01 | 142.00 | 142.00 | 140.00 | 142.00 | 30,250 |
2020-09-30 | 142.00 | 142.00 | 142.00 | 142.00 | 7,500 |
2020-09-29 | 140.00 | 142.00 | 140.00 | 137.00 | 14,080 |
2020-09-28 | 137.00 | 137.00 | 137.00 | 137.50 | 16,600 |
2020-09-25 | 135.00 | 137.00 | 135.00 | 137.00 | 35,004 |
2020-09-24 | 132.00 | 137.00 | 125.00 | 137.00 | 219,851 |
2020-09-23 | 139.00 | 139.00 | 132.00 | 137.00 | 74,933 |
2020-09-22 | 132.00 | 137.00 | 132.00 | 136.50 | 24,419 |
2020-09-21 | 137.00 | 137.00 | 134.00 | 137.00 | 81,396 |
2020-09-18 | 147.00 | 147.00 | 140.00 | 141.00 | 49,199 |
2020-09-17 | 147.00 | 147.00 | 147.00 | 147.50 | 39,591 |
2020-09-16 | 148.50 | 149.00 | 148.50 | 149.00 | 2,891 |
2020-09-15 | 151.00 | 151.00 | 148.00 | 148.50 | 41,907 |
2020-09-14 | 150.00 | 150.00 | 150.00 | 150.50 | 6,500 |
2020-09-11 | 150.00 | 150.00 | 150.00 | 151.50 | 6,795 |
2020-09-10 | 152.00 | 152.00 | 152.00 | 152.00 | 881 |
2020-09-09 | 147.00 | 155.00 | 147.00 | 152.00 | 54,856 |
2020-09-08 | 153.00 | 155.00 | 147.00 | 152.00 | 79,388 |
2020-09-07 | 149.00 | 158.00 | 149.00 | 154.00 | 103,041 |
2020-09-04 | 149.00 | 155.00 | 149.00 | 153.00 | 64,728 |
2020-09-03 | 145.00 | 150.00 | 142.00 | 145.00 | 73,891 |
2020-09-02 | 147.00 | 151.00 | 138.00 | 144.00 | 252,133 |
2020-09-01 | 139.00 | 148.00 | 137.00 | 143.50 | 100,344 |
2020-08-28 | 138.00 | 140.00 | 138.00 | 136.00 | 10,504 |
2020-08-27 | 137.50 | 137.50 | 136.00 | 136.00 | 2,844 |
2020-08-26 | 139.00 | 140.00 | 139.00 | 137.50 | 20,280 |
2020-08-25 | 138.50 | 138.50 | 137.50 | 137.50 | 4,482 |
2020-08-24 | 143.00 | 143.00 | 138.50 | 138.50 | 0 |
2020-08-21 | 143.00 | 143.00 | 143.00 | 139.50 | 256 |
2020-08-20 | 141.00 | 142.00 | 141.00 | 138.00 | 34,356 |
2020-08-19 | 139.00 | 139.00 | 139.00 | 138.50 | 808 |
2020-08-18 | 138.00 | 143.00 | 136.00 | 139.00 | 32,937 |
2020-08-17 | 137.00 | 144.00 | 137.00 | 141.00 | 17,557 |
2020-08-14 | 135.00 | 143.00 | 135.00 | 142.00 | 63,164 |
2020-08-13 | 145.00 | 145.00 | 130.00 | 132.50 | 115,564 |
2020-08-12 | 146.50 | 146.50 | 146.50 | 146.50 | 3,438 |
2020-08-11 | 148.00 | 150.00 | 145.00 | 146.50 | 22,659 |
2020-08-10 | 148.00 | 148.00 | 147.00 | 147.50 | 56,742 |
2020-08-07 | 147.00 | 150.00 | 147.00 | 149.00 | 65,702 |
2020-08-06 | 147.00 | 147.00 | 147.00 | 147.50 | 3,619 |
2020-08-05 | 153.00 | 153.00 | 153.00 | 147.50 | 18,370 |
2020-08-04 | 148.00 | 148.00 | 147.50 | 147.50 | 3,087 |
2020-08-03 | 147.00 | 147.00 | 146.00 | 148.00 | 7,011 |
2020-07-31 | 148.00 | 148.00 | 146.00 | 149.00 | 23,000 |
2020-07-30 | 150.00 | 150.00 | 150.00 | 150.00 | 8,034 |
2020-07-29 | 151.00 | 151.00 | 148.00 | 150.00 | 40,824 |
2020-07-28 | 145.00 | 149.00 | 145.00 | 148.00 | 25,176 |
2020-07-27 | 144.00 | 145.00 | 144.00 | 145.50 | 33,764 |
2020-07-24 | 138.00 | 144.00 | 138.00 | 141.00 | 12,815 |
2020-07-23 | 137.00 | 141.00 | 137.00 | 139.00 | 42,422 |
2020-07-22 | 133.00 | 138.00 | 133.00 | 136.50 | 9,680 |
2020-07-21 | 135.00 | 138.00 | 132.00 | 135.00 | 59,539 |
2020-07-20 | 127.00 | 132.00 | 127.00 | 132.00 | 1,550 |
2020-07-17 | 126.00 | 134.00 | 126.00 | 132.00 | 67,928 |
2020-07-16 | 125.00 | 125.00 | 121.00 | 124.00 | 28,259 |
2020-07-15 | 125.00 | 125.00 | 124.00 | 127.50 | 241 |
2020-07-14 | 125.00 | 125.00 | 124.00 | 127.50 | 140 |
2020-07-13 | 130.00 | 130.00 | 130.00 | 127.50 | 10,466 |
2020-07-10 | 129.00 | 129.00 | 129.00 | 129.00 | 3 |
2020-07-09 | 127.00 | 127.00 | 126.00 | 129.00 | 5,000 |
2020-07-08 | 129.00 | 129.00 | 127.00 | 127.00 | 4,522 |
2020-07-07 | 128.00 | 133.00 | 128.00 | 130.50 | 58,371 |
2020-07-06 | 128.00 | 128.00 | 128.00 | 129.00 | 24,499 |
2020-07-03 | 126.00 | 126.50 | 126.00 | 126.50 | 0 |
2020-07-02 | 126.00 | 126.00 | 125.00 | 128.00 | 73,417 |
2020-07-01 | 123.50 | 125.00 | 123.50 | 125.00 | 916 |
2020-06-30 | 124.00 | 124.00 | 120.00 | 123.50 | 69,114 |
2020-06-29 | 123.00 | 124.00 | 123.00 | 124.50 | 32,919 |
2020-06-26 | 113.00 | 130.00 | 113.00 | 104.50 | 240,039 |
2020-06-25 | 109.00 | 110.00 | 109.00 | 105.50 | 9,217 |
2020-06-24 | 102.00 | 102.00 | 102.00 | 108.00 | 5,332 |
2020-06-23 | 107.00 | 107.00 | 105.00 | 108.00 | 21,170 |
2020-06-22 | 107.00 | 107.00 | 107.00 | 109.00 | 15,761 |
2020-06-19 | 110.00 | 110.00 | 110.00 | 110.00 | 21,749 |
2020-06-18 | 114.00 | 115.00 | 110.00 | 112.50 | 69,393 |
2020-06-17 | 118.00 | 118.00 | 118.00 | 115.50 | 7,030 |
2020-06-16 | 113.00 | 115.50 | 113.00 | 115.50 | 1,949 |
2020-06-15 | 114.00 | 120.00 | 113.00 | 116.50 | 14,759 |
2020-06-12 | 118.00 | 118.00 | 118.00 | 121.00 | 1,327 |
2020-06-11 | 121.00 | 121.00 | 120.00 | 121.50 | 7,928 |
2020-06-10 | 125.00 | 125.00 | 122.00 | 125.00 | 14,267 |
2020-06-09 | 124.00 | 124.00 | 122.00 | 125.00 | 1,663 |
2020-06-08 | 126.00 | 131.00 | 123.00 | 126.50 | 51,828 |
2020-06-05 | 123.00 | 131.00 | 123.00 | 128.00 | 93,188 |
2020-06-04 | 115.00 | 125.00 | 115.00 | 124.00 | 102,026 |
2020-06-03 | 116.00 | 116.00 | 115.00 | 116.00 | 18,244 |
2020-06-02 | 117.00 | 117.00 | 117.00 | 116.50 | 13,156 |
2020-06-01 | 117.00 | 117.00 | 117.00 | 116.00 | 11,476 |
2020-05-29 | 117.00 | 117.00 | 117.00 | 115.50 | 1,305 |
2020-05-28 | 112.00 | 115.50 | 112.00 | 115.50 | 13,087 |
2020-05-27 | 114.00 | 115.00 | 113.00 | 115.00 | 3,522 |
2020-05-26 | 114.00 | 114.00 | 113.00 | 115.00 | 7,867 |
2020-05-22 | 115.00 | 115.00 | 115.00 | 115.00 | 6,500 |
2020-05-21 | 113.00 | 115.00 | 113.00 | 115.00 | 639 |
2020-05-20 | 113.00 | 116.00 | 113.00 | 114.50 | 30,145 |
2020-05-19 | 115.00 | 118.00 | 113.00 | 114.00 | 61,381 |
2020-05-18 | 113.00 | 116.00 | 113.00 | 113.50 | 28,658 |
2020-05-15 | 113.00 | 115.00 | 112.00 | 113.50 | 35,305 |
2020-05-14 | 123.00 | 124.00 | 110.00 | 114.50 | 106,200 |
2020-05-13 | 121.00 | 122.00 | 120.00 | 121.50 | 15,948 |
2020-05-12 | 123.00 | 127.00 | 123.00 | 125.00 | 45,413 |
2020-05-11 | 124.00 | 126.00 | 120.00 | 125.50 | 82,545 |
2020-05-07 | 117.00 | 125.00 | 116.00 | 123.50 | 173,158 |
2020-05-06 | 110.00 | 121.00 | 110.00 | 117.00 | 219,978 |
2020-05-05 | 110.00 | 112.00 | 110.00 | 110.50 | 12,968 |
2020-05-04 | 107.00 | 107.00 | 107.00 | 108.50 | 3,263 |
2020-05-01 | 110.00 | 110.00 | 107.00 | 109.50 | 2,802 |
2020-04-30 | 111.00 | 111.00 | 110.00 | 108.50 | 17,409 |
2020-04-29 | 106.00 | 107.00 | 106.00 | 108.50 | 14,007 |
2020-04-28 | 110.00 | 110.00 | 109.50 | 109.50 | 253 |
2020-04-27 | 109.00 | 110.00 | 108.00 | 109.50 | 36,854 |
2020-04-24 | 108.00 | 109.00 | 107.00 | 109.50 | 12,847 |
2020-04-23 | 106.00 | 106.00 | 106.00 | 107.00 | 16,719 |
2020-04-22 | 108.00 | 108.00 | 108.00 | 108.00 | 6,960 |
2020-04-21 | 107.00 | 109.00 | 107.00 | 108.00 | 7,167 |
2020-04-20 | 106.00 | 106.00 | 106.00 | 107.50 | 6,034 |
2020-04-17 | 108.00 | 111.00 | 106.00 | 107.50 | 79,434 |
2020-04-16 | 109.00 | 109.00 | 106.00 | 107.00 | 44,019 |
2020-04-15 | 107.00 | 110.00 | 107.00 | 108.00 | 55,265 |
2020-04-14 | 109.00 | 118.00 | 109.00 | 107.50 | 92,273 |
2020-04-09 | 104.00 | 107.00 | 104.00 | 107.50 | 39,954 |
2020-04-08 | 104.00 | 105.00 | 104.00 | 104.50 | 16,283 |
2020-04-07 | 108.00 | 108.00 | 106.00 | 106.00 | 23,697 |
2020-04-06 | 101.00 | 107.00 | 101.00 | 101.50 | 44,168 |
2020-04-03 | 107.00 | 107.00 | 105.00 | 98.50 | 38,890 |
2020-04-03 | 107.00 | 107.00 | 100.00 | 101.50 | 100,305 |
2020-04-02 | 99.00 | 99.00 | 96.00 | 98.50 | 23,211 |
2020-04-02 | 99.50 | 99.50 | 99.50 | 99.50 | 289 |
2020-04-01 | 100.00 | 100.00 | 99.50 | 99.50 | 992 |
2020-04-01 | 100.00 | 100.00 | 100.00 | 101.00 | 15 |
2020-03-31 | 98.00 | 103.00 | 97.00 | 97.00 | 10,095 |
2020-03-30 | 98.00 | 98.00 | 98.00 | 96.90 | 1,653 |
2020-03-27 | 95.00 | 98.00 | 95.00 | 96.00 | 7,120 |
2020-03-26 | 96.00 | 96.00 | 95.00 | 97.00 | 12,652 |
2020-03-25 | 92.80 | 95.00 | 92.80 | 92.50 | 31,245 |
2020-03-24 | 90.20 | 93.80 | 90.00 | 91.30 | 5,242 |
2020-03-23 | 90.00 | 91.00 | 89.20 | 90.50 | 16,989 |
2020-03-20 | 91.20 | 92.00 | 91.20 | 89.80 | 15,020 |
2020-03-19 | 89.00 | 90.20 | 85.20 | 89.50 | 68,085 |
2020-03-18 | 90.00 | 90.00 | 90.00 | 93.00 | 13,964 |
2020-03-17 | 94.00 | 94.00 | 92.00 | 95.00 | 26,262 |
2020-03-16 | 98.00 | 98.00 | 88.00 | 97.30 | 96,175 |
2020-03-13 | 98.00 | 99.40 | 97.20 | 98.30 | 13,025 |
2020-03-12 | 98.00 | 99.00 | 98.00 | 99.00 | 32,676 |
2020-03-11 | 98.00 | 98.00 | 98.00 | 98.50 | 6,693 |
2020-03-10 | 98.00 | 100.00 | 98.00 | 99.00 | 4,479 |
2020-03-09 | 99.00 | 100.00 | 98.00 | 99.00 | 229,762 |
2020-03-06 | 99.00 | 100.50 | 99.00 | 100.00 | 2,131 |
2020-03-05 | 100.00 | 100.50 | 98.00 | 99.50 | 87,763 |
2020-03-04 | 101.00 | 101.00 | 100.00 | 102.00 | 16,329 |
2020-03-03 | 101.00 | 101.00 | 101.00 | 101.50 | 447 |
2020-03-02 | 102.00 | 102.00 | 101.00 | 100.00 | 73,118 |
2020-02-28 | 105.00 | 106.00 | 98.00 | 108.50 | 319,641 |
2020-02-27 | 108.00 | 108.00 | 108.00 | 109.00 | 22,855 |
2020-02-26 | 112.00 | 112.00 | 109.50 | 112.50 | 116,701 |
2020-02-25 | 113.00 | 113.00 | 113.00 | 114.00 | 42,667 |
2020-02-24 | 114.00 | 115.00 | 113.00 | 114.50 | 27,010 |
2020-02-21 | 114.00 | 115.00 | 114.00 | 114.50 | 10,445 |
2020-02-20 | 113.00 | 114.00 | 113.00 | 113.50 | 16,323 |
2020-02-19 | 114.00 | 114.00 | 114.00 | 113.50 | 15,886 |
2020-02-18 | 112.00 | 112.00 | 112.00 | 113.50 | 35,142 |
2020-02-17 | 112.50 | 113.00 | 112.50 | 113.00 | 1,303 |
2020-02-14 | 114.00 | 114.00 | 114.00 | 113.00 | 12,877 |
2020-02-13 | 112.00 | 114.00 | 112.00 | 112.50 | 8,222 |
2020-02-12 | 111.00 | 111.50 | 110.00 | 111.00 | 29,164 |
2020-02-11 | 110.00 | 110.00 | 109.50 | 110.25 | 20,479 |
2020-02-10 | 109.50 | 110.00 | 109.00 | 110.00 | 21,385 |
2020-02-07 | 107.00 | 109.50 | 107.00 | 109.50 | 115,568 |
2020-02-06 | 108.00 | 110.00 | 108.00 | 108.50 | 1,021,527 |
2020-02-05 | 110.00 | 110.00 | 108.00 | 109.00 | 24,728 |
2020-02-04 | 108.00 | 110.00 | 108.00 | 109.00 | 7,758 |
2020-02-03 | 108.00 | 108.00 | 106.50 | 109.00 | 21,522 |
2020-01-31 | 109.00 | 109.00 | 106.50 | 107.50 | 33,423 |
2020-01-30 | 108.00 | 108.00 | 107.00 | 107.50 | 3,489 |
2020-01-29 | 108.00 | 108.00 | 108.00 | 108.50 | 5,021 |
2020-01-28 | 107.00 | 108.00 | 107.00 | 108.00 | 500,733 |
2020-01-27 | 107.00 | 107.00 | 107.00 | 108.00 | 9 |
2020-01-24 | 108.50 | 108.50 | 108.00 | 108.00 | 1,980 |
2020-01-23 | 107.00 | 107.00 | 107.00 | 108.50 | 18,597 |
2020-01-22 | 107.50 | 107.50 | 107.50 | 108.50 | 3,035 |
2020-01-21 | 110.00 | 110.00 | 107.00 | 108.50 | 3,336 |
2020-01-20 | 108.00 | 108.00 | 108.00 | 108.00 | 7,745 |
2020-01-17 | 110.00 | 110.00 | 106.00 | 108.00 | 19,426 |
2020-01-16 | 106.75 | 107.50 | 106.75 | 107.50 | 11,404 |
2020-01-15 | 107.50 | 108.00 | 107.50 | 106.75 | 12,931 |
2020-01-14 | 110.00 | 110.00 | 107.00 | 108.75 | 118,486 |
2020-01-13 | 105.00 | 110.00 | 105.00 | 108.75 | 14,676 |
2020-01-10 | 107.50 | 108.00 | 107.50 | 106.50 | 54,229 |
2020-01-09 | 107.00 | 107.00 | 105.50 | 107.75 | 20,622 |
2020-01-08 | 102.00 | 107.00 | 102.00 | 106.75 | 82,722 |
2020-01-07 | 102.50 | 102.75 | 102.50 | 102.75 | 500 |
2020-01-06 | 101.00 | 101.00 | 101.00 | 102.50 | 1,072 |
2020-01-03 | 100.75 | 101.50 | 100.75 | 101.50 | 3,477 |
2020-01-02 | 101.35 | 101.35 | 100.75 | 100.75 | 186 |
2019-12-31 | 101.50 | 103.00 | 101.50 | 101.35 | 6,855 |
2019-12-30 | 101.50 | 102.00 | 99.00 | 100.50 | 7,728 |
2019-12-27 | 101.50 | 101.50 | 100.50 | 99.75 | 21,420 |
2019-12-24 | 100.00 | 101.35 | 100.00 | 101.35 | 0 |
2019-12-23 | 100.00 | 101.00 | 100.00 | 100.00 | 12,500 |
2019-12-20 | 101.00 | 101.00 | 100.00 | 99.75 | 41,571 |
2019-12-19 | 102.00 | 103.00 | 100.00 | 101.00 | 147,484 |
2019-12-18 | 104.00 | 104.00 | 101.50 | 101.50 | 1,469,175 |
2019-12-17 | 104.00 | 106.50 | 104.00 | 104.00 | 98,566 |
2019-12-16 | 102.00 | 103.50 | 102.00 | 103.00 | 24,895 |
2019-12-13 | 101.50 | 101.50 | 99.60 | 101.00 | 38,196 |
2019-12-12 | 98.20 | 99.00 | 97.00 | 98.00 | 30,457 |
2019-12-11 | 97.20 | 100.00 | 97.20 | 99.50 | 85,732 |
2019-12-10 | 98.40 | 98.40 | 98.40 | 98.50 | 10,035 |
2019-12-09 | 98.20 | 100.00 | 98.00 | 98.00 | 50,867 |
2019-12-06 | 97.30 | 97.30 | 97.30 | 97.30 | 184 |
2019-12-05 | 99.00 | 99.00 | 97.00 | 97.50 | 25,047 |
2019-12-04 | 94.60 | 101.00 | 94.60 | 97.50 | 75,774 |
2019-12-03 | 94.60 | 95.40 | 94.60 | 94.30 | 54,922 |
2019-12-02 | 95.60 | 95.60 | 95.40 | 94.70 | 47,675 |
2019-11-29 | 97.00 | 100.00 | 95.00 | 96.50 | 125,805 |
2019-11-28 | 87.80 | 96.00 | 87.80 | 94.50 | 272,899 |
2019-11-27 | 85.00 | 86.00 | 85.00 | 87.00 | 45,608 |
2019-11-26 | 85.20 | 85.20 | 84.00 | 85.00 | 37,215 |
2019-11-25 | 85.80 | 86.80 | 85.80 | 85.40 | 27,893 |
2019-11-22 | 85.00 | 85.00 | 85.00 | 85.00 | 3,140 |
2019-11-21 | 85.80 | 85.80 | 83.20 | 85.00 | 15,218 |
2019-11-20 | 84.20 | 84.20 | 84.20 | 84.50 | 175,473 |
2019-11-19 | 84.00 | 84.00 | 84.00 | 85.00 | 13,743 |
2019-11-18 | 83.00 | 84.60 | 82.00 | 83.80 | 37,680 |
2019-11-15 | 83.00 | 83.00 | 83.00 | 84.50 | 1,114 |
2019-11-14 | 84.50 | 84.50 | 84.50 | 84.50 | 0 |
2019-11-13 | 83.00 | 83.00 | 83.00 | 84.50 | 3,650 |
2019-11-12 | 83.00 | 84.00 | 81.00 | 83.80 | 101,356 |
2019-11-11 | 83.00 | 83.00 | 83.00 | 84.50 | 19,437 |
2019-11-08 | 82.60 | 83.00 | 82.60 | 84.50 | 11,933 |
2019-11-07 | 85.80 | 85.80 | 85.80 | 84.30 | 31,074 |
2019-11-06 | 83.00 | 85.80 | 83.00 | 84.20 | 17,650 |
2019-11-05 | 85.80 | 85.80 | 85.80 | 84.50 | 43,880 |
2019-11-04 | 84.00 | 84.00 | 82.00 | 82.50 | 33,017 |
2019-11-01 | 83.00 | 83.00 | 83.00 | 84.50 | 3,827 |
2019-10-31 | 83.00 | 84.00 | 83.00 | 84.00 | 3,127 |
2019-10-30 | 82.60 | 82.60 | 82.00 | 83.50 | 61,171 |
2019-10-29 | 84.30 | 84.30 | 84.30 | 84.30 | 21,582 |
2019-10-28 | 84.60 | 85.80 | 83.00 | 84.30 | 345,561 |
2019-10-25 | 85.00 | 85.00 | 82.00 | 84.40 | 94,269 |
2019-10-24 | 85.20 | 86.00 | 85.20 | 86.00 | 37,794 |
2019-10-23 | 86.00 | 86.40 | 86.00 | 86.50 | 9,037 |
2019-10-22 | 87.00 | 87.00 | 86.40 | 86.80 | 58,025 |
2019-10-21 | 87.60 | 88.00 | 87.60 | 88.00 | 2,250 |
2019-10-18 | 86.00 | 87.80 | 86.00 | 87.60 | 31,641 |
2019-10-17 | 87.00 | 87.00 | 87.00 | 87.90 | 55,405 |
2019-10-16 | 85.70 | 86.50 | 85.70 | 86.50 | 61,011 |
2019-10-15 | 84.40 | 85.70 | 84.40 | 85.70 | 1,266 |
2019-10-14 | 85.00 | 85.00 | 84.40 | 85.70 | 32,988 |
2019-10-11 | 84.40 | 84.40 | 84.00 | 86.00 | 8,209 |
2019-10-10 | 84.40 | 84.40 | 84.40 | 86.00 | 2,095 |
2019-10-09 | 85.00 | 85.00 | 85.00 | 86.00 | 32,884 |
2019-10-08 | 85.50 | 86.00 | 85.50 | 86.00 | 24,128 |
2019-10-07 | 84.50 | 85.50 | 84.50 | 85.50 | 4,970 |
2019-10-04 | 85.00 | 85.00 | 84.00 | 84.50 | 21,906 |
2019-10-03 | 84.00 | 85.00 | 84.00 | 84.50 | 21,371 |
2019-10-02 | 84.00 | 86.80 | 84.00 | 85.50 | 19,487 |
2019-10-01 | 85.40 | 85.50 | 85.40 | 85.50 | 0 |
2019-09-30 | 85.40 | 85.50 | 85.40 | 85.50 | 3,463 |
2019-09-27 | 86.00 | 86.00 | 85.00 | 85.50 | 433,418 |
2019-09-26 | 84.80 | 88.60 | 84.80 | 88.70 | 149,539 |
2019-09-25 | 82.80 | 84.20 | 82.20 | 84.00 | 106,448 |
2019-09-24 | 82.50 | 82.50 | 82.50 | 82.50 | 1,391 |
2019-09-23 | 82.00 | 82.50 | 82.00 | 82.50 | 352 |
2019-09-20 | 80.20 | 82.80 | 80.20 | 82.00 | 12,022 |
2019-09-19 | 81.50 | 81.70 | 81.50 | 81.70 | 1 |
2019-09-18 | 81.50 | 81.50 | 81.50 | 81.50 | 242 |
2019-09-17 | 79.80 | 82.80 | 79.80 | 81.50 | 167,139 |
2019-09-16 | 79.00 | 79.00 | 79.00 | 79.00 | 997 |
2019-09-13 | 79.00 | 79.00 | 79.00 | 79.00 | 6,178 |
2019-09-12 | 79.80 | 80.00 | 78.20 | 79.00 | 44,383 |
2019-09-11 | 79.00 | 79.00 | 79.00 | 79.00 | 5,828 |
2019-09-10 | 77.20 | 77.20 | 77.20 | 79.00 | 12,552 |
2019-09-09 | 78.00 | 78.00 | 77.00 | 76.50 | 28,572 |
2019-09-06 | 78.00 | 78.00 | 77.80 | 77.50 | 43,433 |
2019-09-05 | 77.00 | 77.00 | 77.00 | 78.40 | 11,633 |
2019-09-04 | 78.40 | 78.40 | 78.40 | 78.40 | 8,093 |
2019-09-03 | 79.40 | 79.40 | 79.40 | 78.40 | 15,509 |
2019-09-02 | 78.30 | 78.40 | 78.30 | 78.40 | 1,584 |
2019-08-30 | 77.00 | 78.60 | 77.00 | 76.80 | 31,891 |
2019-08-29 | 77.00 | 77.00 | 75.00 | 77.00 | 18,066 |
2019-08-28 | 77.40 | 77.40 | 76.00 | 77.50 | 49,559 |
2019-08-27 | 78.00 | 78.00 | 77.40 | 77.50 | 52 |
2019-08-23 | 77.40 | 77.40 | 77.40 | 77.40 | 9,250 |
2019-08-22 | 77.60 | 77.60 | 77.60 | 77.40 | 406 |
2019-08-21 | 77.20 | 77.40 | 77.20 | 77.40 | 10,941 |
2019-08-20 | 77.00 | 77.00 | 76.00 | 77.20 | 54,735 |
2019-08-19 | 77.80 | 77.80 | 77.70 | 77.70 | 5,032 |
2019-08-16 | 77.00 | 77.00 | 77.00 | 77.80 | 4,288 |
2019-08-15 | 78.00 | 78.00 | 76.80 | 78.50 | 28,011 |
2019-08-14 | 77.60 | 77.60 | 77.60 | 77.60 | 528 |
2019-08-13 | 77.50 | 77.60 | 77.50 | 77.60 | 1,467 |
2019-08-12 | 78.00 | 78.00 | 76.20 | 77.50 | 29,807 |
2019-08-09 | 78.80 | 78.90 | 78.80 | 78.90 | 307 |
2019-08-08 | 79.00 | 79.00 | 78.80 | 78.80 | 25,000 |
2019-08-07 | 78.50 | 79.00 | 78.50 | 79.00 | 3,393 |
2019-08-06 | 79.00 | 79.80 | 78.00 | 78.50 | 27,526 |
2019-08-05 | 79.50 | 79.50 | 79.50 | 79.50 | 0 |
2019-08-02 | 78.20 | 79.80 | 78.00 | 79.50 | 7,332 |
2019-08-01 | 78.70 | 79.00 | 78.70 | 79.00 | 16,394 |
2019-07-31 | 78.00 | 79.80 | 77.00 | 78.70 | 88,356 |
2019-07-30 | 77.00 | 79.80 | 77.00 | 77.90 | 24,214 |
2019-07-29 | 79.00 | 79.00 | 76.40 | 76.70 | 143,844 |
2019-07-26 | 78.40 | 79.20 | 78.40 | 79.20 | 13,999 |
2019-07-25 | 79.00 | 79.00 | 78.40 | 78.40 | 25,131 |
2019-07-24 | 78.20 | 78.20 | 78.00 | 79.00 | 27,950 |
2019-07-23 | 78.00 | 78.20 | 78.00 | 78.70 | 36,143 |
2019-07-22 | 77.50 | 78.40 | 77.50 | 78.40 | 8,555 |
2019-07-19 | 78.00 | 78.00 | 77.60 | 77.50 | 7,074 |
2019-07-18 | 78.00 | 79.40 | 78.00 | 77.50 | 75,001 |
2019-07-17 | 78.00 | 78.00 | 78.00 | 77.50 | 9,253 |
2019-07-16 | 78.00 | 78.00 | 78.00 | 79.00 | 25,408 |
2019-07-15 | 78.20 | 78.20 | 77.00 | 79.00 | 73,783 |
2019-07-12 | 78.80 | 78.80 | 78.50 | 78.50 | 2,001 |
2019-07-11 | 78.00 | 78.80 | 78.00 | 78.90 | 16,413 |
2019-07-10 | 79.10 | 79.10 | 78.50 | 78.50 | 260 |
2019-07-09 | 79.00 | 79.80 | 78.00 | 79.10 | 148,487 |
2019-07-08 | 82.80 | 82.80 | 78.00 | 79.00 | 38,995 |
2019-07-05 | 79.00 | 82.80 | 79.00 | 81.00 | 2,570 |
2019-07-04 | 79.00 | 82.80 | 79.00 | 81.00 | 24,343 |
2019-07-03 | 79.00 | 80.00 | 79.00 | 79.50 | 5,066 |
2019-07-02 | 79.00 | 80.00 | 79.00 | 79.50 | 14,841 |
2019-07-01 | 79.00 | 80.00 | 79.00 | 79.50 | 13,689 |
2019-06-28 | 78.80 | 81.00 | 78.80 | 81.00 | 223,346 |
2019-06-27 | 79.80 | 79.80 | 79.00 | 78.80 | 234,531 |
2019-06-26 | 80.00 | 80.00 | 79.00 | 79.50 | 219,022 |
2019-06-25 | 80.00 | 80.00 | 79.00 | 79.00 | 56,152 |
2019-06-24 | 81.00 | 81.00 | 80.00 | 80.20 | 41,006 |
2019-06-21 | 81.50 | 81.50 | 81.50 | 81.50 | 3,955 |
2019-06-20 | 81.00 | 81.00 | 80.00 | 81.50 | 31,286 |
2019-06-19 | 81.50 | 82.00 | 81.50 | 82.00 | 2,942 |
2019-06-18 | 81.00 | 81.50 | 81.00 | 81.50 | 126 |
2019-06-17 | 83.00 | 83.00 | 81.00 | 81.00 | 0 |
2019-06-14 | 79.20 | 83.00 | 79.00 | 81.00 | 39,231 |
2019-06-13 | 80.00 | 80.00 | 79.00 | 79.50 | 16,810 |
2019-06-12 | 80.00 | 82.80 | 80.00 | 79.50 | 103,823 |
2019-06-11 | 80.00 | 82.80 | 80.00 | 82.40 | 20,164 |
2019-06-10 | 80.20 | 82.80 | 80.20 | 81.50 | 95,514 |
2019-06-07 | 82.00 | 82.80 | 81.00 | 81.50 | 69,327 |
2019-06-06 | 81.90 | 82.50 | 81.90 | 82.50 | 0 |
2019-06-05 | 82.00 | 82.80 | 80.80 | 81.90 | 19,970 |
2019-06-04 | 85.00 | 85.00 | 83.00 | 82.50 | 47,598 |
2019-06-03 | 80.00 | 86.00 | 80.00 | 83.60 | 72,853 |
2019-05-31 | 80.20 | 82.60 | 79.00 | 81.40 | 96,273 |
2019-05-30 | 79.80 | 80.00 | 79.80 | 81.40 | 45,818 |
2019-05-29 | 82.80 | 82.80 | 81.00 | 79.50 | 69,620 |
2019-05-28 | 79.00 | 82.00 | 79.00 | 81.90 | 50,944 |
2019-05-24 | 76.80 | 79.00 | 76.80 | 78.10 | 61,212 |
2019-05-23 | 76.00 | 76.00 | 75.90 | 75.90 | 1,940,569 |
2019-05-22 | 76.00 | 76.00 | 76.00 | 76.00 | 2,121 |
2019-05-21 | 76.10 | 76.10 | 76.00 | 76.00 | 15,125 |
2019-05-20 | 75.00 | 77.00 | 75.00 | 76.10 | 20,852 |
2019-05-17 | 78.80 | 78.80 | 75.20 | 77.50 | 15,608 |
2019-05-16 | 75.20 | 78.80 | 75.20 | 77.00 | 17,578 |
2019-05-15 | 75.00 | 78.80 | 75.00 | 76.50 | 66,286 |
2019-05-14 | 74.00 | 75.00 | 74.00 | 74.50 | 88,295 |
2019-05-13 | 74.00 | 74.80 | 74.00 | 74.50 | 4,995 |
2019-05-10 | 74.00 | 76.80 | 73.60 | 75.00 | 10,732 |
2019-05-09 | 78.00 | 78.00 | 76.00 | 75.30 | 81,947 |
2019-05-08 | 78.00 | 79.10 | 78.00 | 79.10 | 0 |
2019-05-07 | 79.40 | 79.80 | 78.00 | 79.00 | 74,677 |
2019-05-03 | 82.00 | 83.80 | 80.00 | 79.50 | 48,630 |
2019-05-02 | 80.00 | 80.00 | 80.00 | 79.50 | 22,103 |
2019-05-01 | 83.00 | 83.00 | 80.00 | 80.50 | 215,125 |
2019-04-30 | 86.00 | 87.20 | 83.60 | 84.10 | 111,488 |
2019-04-29 | 86.30 | 86.60 | 86.30 | 86.60 | 13,350 |
2019-04-26 | 88.80 | 90.80 | 87.00 | 86.30 | 59,543 |
2019-04-25 | 85.20 | 88.80 | 85.20 | 87.10 | 118,363 |
2019-04-24 | 83.40 | 88.00 | 83.40 | 86.00 | 60,884 |
2019-04-23 | 81.00 | 83.20 | 81.00 | 82.20 | 46,463 |
2019-04-18 | 81.00 | 82.00 | 80.20 | 80.70 | 26,519 |
2019-04-17 | 80.80 | 80.80 | 80.00 | 80.50 | 48,774 |
2019-04-16 | 78.00 | 78.00 | 78.00 | 77.30 | 28,322 |
2019-04-15 | 78.00 | 78.00 | 78.00 | 77.10 | 19,763 |
2019-04-12 | 77.00 | 79.80 | 77.00 | 77.60 | 57,388 |
2019-04-11 | 76.20 | 76.20 | 76.20 | 78.10 | 4,145 |
2019-04-10 | 77.40 | 77.40 | 77.00 | 77.30 | 27,391 |
2019-04-09 | 76.00 | 78.00 | 76.00 | 78.00 | 6,395 |
2019-04-08 | 76.20 | 77.00 | 76.00 | 76.50 | 35,778 |
2019-04-05 | 77.00 | 80.00 | 76.20 | 78.00 | 49,967 |
2019-04-04 | 74.20 | 74.20 | 74.20 | 75.50 | 17,786 |
2019-04-03 | 73.00 | 75.80 | 73.00 | 75.30 | 60,300 |
2019-04-02 | 73.00 | 73.00 | 72.00 | 72.30 | 67,646 |
2019-04-01 | 75.00 | 75.00 | 73.00 | 72.70 | 71,818 |
2019-03-29 | 75.00 | 75.00 | 75.00 | 76.25 | 4,139 |