Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-09-02 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-09-01 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-08-31 | 895.00 | 895.00 | 895.00 | 895.00 | 0 |
| 2022-08-30 | 914.00 | 917.00 | 888.00 | 895.00 | 35,892 |
| 2022-08-29 | 905.00 | 905.00 | 905.00 | 905.00 | 0 |
| 2022-08-26 | 905.00 | 905.00 | 905.00 | 905.00 | 34,710 |
| 2022-08-25 | 895.00 | 895.00 | 895.00 | 895.00 | 19,154 |
| 2022-08-24 | 896.00 | 897.00 | 891.00 | 891.00 | 17,945 |
| 2022-08-23 | 902.00 | 902.00 | 892.00 | 896.00 | 70,538 |
| 2022-08-22 | 895.00 | 909.00 | 888.00 | 902.00 | 61,629 |
| 2022-08-19 | 914.00 | 914.00 | 914.00 | 914.00 | 22,850 |
| 2022-08-18 | 891.00 | 910.00 | 891.00 | 910.00 | 53,670 |
| 2022-08-17 | 910.00 | 911.00 | 902.00 | 903.00 | 24,828 |
| 2022-08-16 | 921.00 | 921.00 | 904.00 | 904.00 | 80,106 |
| 2022-08-15 | 900.00 | 911.00 | 898.00 | 908.00 | 34,952 |
| 2022-08-12 | 890.00 | 899.00 | 890.00 | 898.00 | 214,254 |
| 2022-08-11 | 885.00 | 900.00 | 885.00 | 898.00 | 59,916 |
| 2022-08-10 | 874.00 | 889.00 | 874.00 | 889.00 | 33,325 |
| 2022-08-09 | 881.00 | 881.00 | 873.00 | 873.00 | 34,953 |
| 2022-08-08 | 889.00 | 892.00 | 889.00 | 892.00 | 51,822 |
| 2022-08-05 | 845.00 | 885.00 | 845.00 | 878.00 | 103,219 |
| 2022-08-04 | 830.00 | 861.00 | 830.00 | 860.00 | 102,542 |
| 2022-08-03 | 840.00 | 844.00 | 800.00 | 800.00 | 304,219 |
| 2022-08-02 | 839.00 | 839.00 | 830.00 | 838.00 | 25,083 |
| 2022-08-01 | 848.00 | 850.00 | 846.00 | 846.00 | 38,301 |
| 2022-07-29 | 850.00 | 861.00 | 831.00 | 850.00 | 34,688 |
| 2022-07-28 | 843.00 | 846.00 | 840.00 | 840.00 | 20,838 |
| 2022-07-27 | 835.00 | 839.00 | 835.00 | 837.00 | 17,907 |
| 2022-07-26 | 838.00 | 839.00 | 832.00 | 838.00 | 25,521 |
| 2022-07-25 | 828.00 | 842.00 | 825.00 | 842.00 | 33,001 |
| 2022-07-22 | 826.00 | 844.00 | 820.00 | 842.00 | 22,950 |
| 2022-07-21 | 835.00 | 837.00 | 833.00 | 833.00 | 29,392 |
| 2022-07-20 | 820.00 | 832.00 | 820.00 | 830.00 | 22,420 |
| 2022-07-19 | 818.00 | 818.00 | 810.00 | 810.00 | 98,962 |
| 2022-07-18 | 818.00 | 822.00 | 815.00 | 815.00 | 82,655 |
| 2022-07-15 | 797.00 | 818.00 | 797.00 | 815.00 | 22,585 |
| 2022-07-14 | 800.00 | 803.00 | 795.00 | 795.00 | 48,399 |
| 2022-07-13 | 800.00 | 800.00 | 796.00 | 796.00 | 79,778 |
| 2022-07-12 | 804.00 | 813.00 | 804.00 | 810.00 | 51,755 |
| 2022-07-11 | 807.00 | 813.00 | 805.00 | 813.00 | 44,832 |
| 2022-07-08 | 812.00 | 814.00 | 811.00 | 814.00 | 2,256 |
| 2022-07-07 | 820.00 | 820.00 | 810.00 | 815.00 | 27,129 |
| 2022-07-06 | 803.00 | 809.00 | 802.00 | 809.00 | 26,920 |
| 2022-07-05 | 795.00 | 799.00 | 792.00 | 793.00 | 48,496 |
| 2022-07-04 | 796.00 | 799.00 | 796.00 | 799.00 | 17,189 |
| 2022-07-01 | 784.00 | 794.00 | 784.00 | 794.00 | 13,374 |
| 2022-06-30 | 786.00 | 786.00 | 782.00 | 782.00 | 26,320 |
| 2022-06-29 | 800.00 | 803.00 | 798.00 | 802.00 | 19,882 |
| 2022-06-28 | 807.00 | 819.00 | 805.00 | 819.00 | 40,995 |
| 2022-06-27 | 800.00 | 804.00 | 794.00 | 804.00 | 19,164 |
| 2022-06-24 | 790.00 | 799.00 | 781.00 | 794.00 | 17,975 |
| 2022-06-23 | 788.00 | 794.00 | 783.00 | 790.00 | 31,306 |
| 2022-06-22 | 782.00 | 803.00 | 782.00 | 803.00 | 25,344 |
| 2022-06-21 | 797.00 | 800.00 | 790.00 | 795.00 | 54,775 |
| 2022-06-20 | 796.00 | 796.00 | 782.00 | 785.00 | 38,298 |
| 2022-06-17 | 781.00 | 794.00 | 775.00 | 794.00 | 49,598 |
| 2022-06-16 | 800.00 | 800.00 | 774.00 | 774.00 | 32,142 |
| 2022-06-15 | 809.00 | 809.00 | 800.00 | 800.00 | 52,611 |
| 2022-06-14 | 814.00 | 814.00 | 802.00 | 807.00 | 27,521 |
| 2022-06-13 | 815.00 | 817.00 | 795.00 | 810.00 | 32,734 |
| 2022-06-10 | 837.00 | 837.00 | 825.00 | 828.00 | 33,806 |
| 2022-06-09 | 843.00 | 846.00 | 840.00 | 846.00 | 33,088 |
| 2022-06-08 | 852.00 | 852.00 | 847.00 | 848.00 | 19,964 |
| 2022-06-07 | 851.00 | 851.00 | 845.00 | 845.00 | 59,349 |
| 2022-06-06 | 853.00 | 853.00 | 850.00 | 851.00 | 65,201 |
| 2022-06-03 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-06-02 | 851.00 | 851.00 | 851.00 | 851.00 | 0 |
| 2022-06-01 | 851.00 | 851.00 | 843.00 | 851.00 | 34,837 |
| 2022-05-31 | 849.00 | 850.00 | 840.00 | 840.00 | 19,203 |
| 2022-05-30 | 848.00 | 860.00 | 842.00 | 842.00 | 35,543 |
| 2022-05-27 | 843.00 | 843.00 | 838.00 | 841.00 | 44,021 |
| 2022-05-26 | 845.00 | 845.00 | 830.00 | 838.00 | 161,932 |
| 2022-05-25 | 835.00 | 835.00 | 829.00 | 830.00 | 28,810 |
| 2022-05-24 | 825.00 | 832.00 | 825.00 | 827.00 | 23,057 |
| 2022-05-23 | 833.00 | 843.00 | 833.00 | 843.00 | 36,036 |
| 2022-05-20 | 838.00 | 838.00 | 827.00 | 827.00 | 24,630 |
| 2022-05-19 | 855.00 | 855.00 | 822.00 | 828.00 | 33,590 |
| 2022-05-18 | 850.00 | 855.00 | 848.00 | 854.00 | 30,637 |
| 2022-05-17 | 855.00 | 855.00 | 845.00 | 845.00 | 36,511 |
| 2022-05-16 | 844.00 | 855.00 | 841.00 | 848.00 | 52,777 |
| 2022-05-13 | 849.00 | 851.00 | 849.00 | 850.00 | 26,657 |
| 2022-05-12 | 831.00 | 839.00 | 821.00 | 839.00 | 28,294 |
| 2022-05-11 | 846.00 | 853.00 | 836.00 | 845.00 | 50,821 |
| 2022-05-10 | 852.00 | 854.00 | 843.00 | 843.00 | 49,560 |
| 2022-05-09 | 857.00 | 857.00 | 840.00 | 849.00 | 66,798 |
| 2022-05-06 | 870.00 | 872.00 | 863.00 | 872.00 | 36,474 |
| 2022-05-05 | 883.00 | 891.00 | 874.00 | 879.00 | 53,501 |
| 2022-05-04 | 872.00 | 872.00 | 861.00 | 870.00 | 49,336 |
| 2022-05-03 | 875.00 | 881.00 | 870.00 | 881.00 | 31,519 |
| 2022-05-02 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2022-04-29 | 880.00 | 887.00 | 879.00 | 880.00 | 31,006 |
| 2022-04-28 | 866.00 | 872.00 | 865.00 | 871.00 | 40,877 |
| 2022-04-27 | 862.00 | 863.00 | 857.00 | 862.00 | 58,289 |
| 2022-04-26 | 863.00 | 880.00 | 857.00 | 867.00 | 55,486 |
| 2022-04-25 | 870.00 | 870.00 | 845.00 | 857.00 | 60,792 |
| 2022-04-22 | 888.00 | 889.00 | 880.00 | 880.00 | 38,230 |
| 2022-04-21 | 905.00 | 907.00 | 895.00 | 895.00 | 33,718 |
| 2022-04-20 | 899.00 | 899.00 | 892.00 | 896.00 | 54,349 |
| 2022-04-19 | 897.00 | 897.00 | 887.00 | 891.00 | 52,310 |
| 2022-04-18 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2022-04-15 | 893.00 | 893.00 | 893.00 | 893.00 | 0 |
| 2022-04-14 | 898.00 | 898.00 | 887.00 | 893.00 | 43,467 |
| 2022-04-13 | 907.00 | 907.00 | 890.00 | 890.00 | 77,195 |
| 2022-04-12 | 896.00 | 897.00 | 892.00 | 897.00 | 51,249 |
| 2022-04-11 | 910.00 | 916.00 | 898.00 | 898.00 | 84,609 |
| 2022-04-08 | 908.00 | 909.00 | 900.00 | 906.00 | 44,713 |
| 2022-04-07 | 900.00 | 902.00 | 891.00 | 891.00 | 49,320 |
| 2022-04-06 | 906.00 | 906.00 | 900.00 | 905.00 | 89,734 |
| 2022-04-05 | 912.00 | 921.00 | 912.00 | 916.00 | 80,991 |
| 2022-04-04 | 918.00 | 926.00 | 912.00 | 919.00 | 56,664 |
| 2022-04-01 | 922.00 | 924.00 | 910.00 | 924.00 | 54,010 |
| 2022-03-31 | 927.00 | 927.00 | 917.00 | 925.00 | 44,906 |
| 2022-03-30 | 929.00 | 933.00 | 922.00 | 928.00 | 76,076 |
| 2022-03-29 | 905.00 | 921.00 | 904.00 | 917.00 | 56,365 |
| 2022-03-28 | 912.00 | 912.00 | 907.00 | 909.00 | 47,142 |
| 2022-03-25 | 904.00 | 905.00 | 903.00 | 905.00 | 24,197 |
| 2022-03-24 | 907.00 | 907.00 | 894.00 | 900.50 | 43,246 |
| 2022-03-23 | 906.00 | 910.00 | 898.00 | 910.00 | 55,132 |
| 2022-03-22 | 913.00 | 913.00 | 904.00 | 908.00 | 24,020 |
| 2022-03-21 | 905.00 | 912.00 | 905.00 | 908.00 | 113,231 |
| 2022-03-18 | 892.00 | 905.00 | 892.00 | 905.00 | 60,486 |
| 2022-03-17 | 889.00 | 900.00 | 888.00 | 895.00 | 62,609 |
| 2022-03-16 | 884.00 | 895.00 | 882.00 | 890.00 | 157,454 |
| 2022-03-15 | 863.00 | 871.00 | 853.00 | 868.00 | 92,358 |
| 2022-03-14 | 871.00 | 873.00 | 866.00 | 869.00 | 102,530 |
| 2022-03-11 | 863.00 | 878.00 | 853.00 | 868.00 | 53,602 |
| 2022-03-10 | 849.00 | 866.00 | 846.00 | 851.00 | 88,864 |
| 2022-03-09 | 850.00 | 855.00 | 838.00 | 847.00 | 97,211 |
| 2022-03-08 | 833.00 | 845.00 | 830.00 | 834.00 | 95,358 |
| 2022-03-07 | 832.00 | 836.00 | 808.00 | 835.00 | 100,569 |
| 2022-03-04 | 861.00 | 861.00 | 831.00 | 845.00 | 81,181 |
| 2022-03-03 | 875.00 | 877.00 | 862.00 | 870.00 | 68,571 |
| 2022-03-02 | 880.00 | 882.00 | 871.00 | 872.00 | 50,985 |
| 2022-03-01 | 878.00 | 886.00 | 876.00 | 879.00 | 70,205 |
| 2022-02-28 | 883.00 | 888.00 | 868.00 | 888.00 | 42,589 |
| 2022-02-25 | 861.00 | 887.00 | 853.00 | 887.00 | 170,455 |
| 2022-02-24 | 848.00 | 862.00 | 848.00 | 854.00 | 60,003 |
| 2022-02-23 | 880.00 | 881.00 | 872.00 | 876.00 | 48,205 |
| 2022-02-22 | 878.00 | 878.00 | 867.00 | 873.00 | 110,031 |
| 2022-02-21 | 891.00 | 891.00 | 881.00 | 881.00 | 50,025 |
| 2022-02-18 | 892.00 | 898.00 | 888.00 | 893.00 | 80,695 |
| 2022-02-17 | 903.00 | 907.00 | 891.00 | 894.00 | 240,495 |
| 2022-02-16 | 917.00 | 917.00 | 903.00 | 905.00 | 84,726 |
| 2022-02-15 | 907.00 | 914.00 | 907.00 | 912.00 | 231,046 |
| 2022-02-14 | 907.00 | 911.00 | 897.00 | 904.00 | 178,008 |
| 2022-02-11 | 909.00 | 918.00 | 902.00 | 918.00 | 42,080 |
| 2022-02-10 | 920.00 | 927.00 | 918.00 | 918.00 | 107,527 |
| 2022-02-09 | 917.00 | 922.00 | 915.00 | 919.00 | 266,755 |
| 2022-02-08 | 915.00 | 916.00 | 910.00 | 906.00 | 56,627 |
| 2022-02-07 | 905.00 | 910.00 | 905.00 | 906.00 | 171,983 |
| 2022-02-04 | 901.00 | 903.00 | 896.00 | 901.00 | 221,333 |
| 2022-02-03 | 902.00 | 903.00 | 894.00 | 895.00 | 54,356 |
| 2022-02-02 | 903.00 | 919.00 | 900.00 | 906.00 | 145,441 |
| 2022-02-01 | 885.00 | 900.00 | 885.00 | 894.00 | 105,528 |
| 2022-01-31 | 878.00 | 882.00 | 876.00 | 881.00 | 33,337 |
| 2022-01-28 | 878.00 | 879.00 | 867.00 | 868.00 | 55,297 |
| 2022-01-27 | 875.00 | 883.00 | 872.00 | 880.00 | 127,023 |
| 2022-01-26 | 868.00 | 883.00 | 868.00 | 877.00 | 116,637 |
| 2022-01-25 | 869.00 | 872.00 | 866.00 | 867.00 | 68,774 |
| 2022-01-24 | 875.00 | 879.00 | 853.00 | 864.00 | 172,225 |
| 2022-01-21 | 876.00 | 882.00 | 871.00 | 877.00 | 277,668 |
| 2022-01-20 | 885.00 | 890.00 | 880.00 | 887.00 | 109,053 |
| 2022-01-19 | 879.00 | 882.00 | 878.00 | 880.00 | 116,324 |
| 2022-01-18 | 879.00 | 879.00 | 870.00 | 879.00 | 97,141 |
| 2022-01-17 | 876.00 | 884.00 | 875.00 | 880.00 | 87,085 |
| 2022-01-14 | 865.00 | 870.00 | 863.00 | 870.00 | 162,389 |
| 2022-01-13 | 865.00 | 871.00 | 865.00 | 869.00 | 102,066 |
| 2022-01-12 | 864.00 | 871.00 | 863.00 | 870.00 | 62,049 |
| 2022-01-11 | 860.00 | 865.00 | 855.00 | 856.00 | 80,856 |
| 2022-01-10 | 851.00 | 858.00 | 850.00 | 857.00 | 130,208 |
| 2022-01-07 | 851.00 | 852.00 | 849.00 | 852.00 | 128,972 |
| 2022-01-06 | 846.00 | 853.00 | 845.00 | 845.00 | 37,277 |
| 2022-01-05 | 853.00 | 854.00 | 852.00 | 854.00 | 78,430 |
| 2022-01-04 | 841.00 | 857.00 | 841.00 | 852.00 | 151,970 |
| 2022-01-03 | 835.00 | 835.00 | 835.00 | 835.00 | 0 |
| 2021-12-31 | 835.00 | 835.00 | 835.00 | 835.00 | 51,679 |
| 2021-12-30 | 836.00 | 836.00 | 835.00 | 835.00 | 28,948 |
| 2021-12-29 | 840.00 | 840.00 | 836.00 | 836.00 | 69,244 |
| 2021-12-28 | 838.00 | 838.00 | 838.00 | 838.00 | 0 |
| 2021-12-27 | 838.00 | 838.00 | 838.00 | 838.00 | 0 |
| 2021-12-24 | 840.00 | 840.00 | 838.00 | 838.00 | 5,007 |
| 2021-12-23 | 830.00 | 837.00 | 830.00 | 836.00 | 102,635 |
| 2021-12-22 | 819.00 | 826.00 | 819.00 | 824.00 | 36,350 |
| 2021-12-21 | 816.00 | 820.00 | 816.00 | 819.00 | 44,952 |
| 2021-12-20 | 817.00 | 817.00 | 805.00 | 812.00 | 37,429 |
| 2021-12-17 | 823.00 | 823.00 | 817.00 | 817.00 | 78,751 |
| 2021-12-16 | 822.00 | 825.00 | 819.00 | 824.00 | 45,249 |
| 2021-12-15 | 816.00 | 817.00 | 810.00 | 815.00 | 50,603 |
| 2021-12-14 | 820.00 | 825.00 | 817.00 | 820.00 | 51,299 |
| 2021-12-13 | 831.00 | 834.00 | 826.00 | 826.00 | 32,940 |
| 2021-12-10 | 836.00 | 836.00 | 833.00 | 833.00 | 43,398 |
| 2021-12-09 | 837.00 | 839.00 | 832.00 | 839.00 | 81,942 |
| 2021-12-08 | 833.00 | 835.00 | 829.00 | 832.00 | 141,656 |
| 2021-12-07 | 829.00 | 836.00 | 827.00 | 836.00 | 183,522 |
| 2021-12-06 | 816.00 | 823.00 | 816.00 | 823.00 | 72,296 |
| 2021-12-03 | 818.00 | 819.00 | 815.00 | 815.00 | 32,659 |
| 2021-12-02 | 815.00 | 815.00 | 812.00 | 814.00 | 38,410 |
| 2021-12-01 | 818.00 | 823.00 | 818.00 | 822.00 | 49,249 |
| 2021-11-30 | 813.00 | 817.00 | 808.00 | 810.00 | 60,962 |
| 2021-11-29 | 826.00 | 826.00 | 820.00 | 820.00 | 36,596 |
| 2021-11-26 | 836.00 | 836.00 | 814.00 | 819.00 | 102,058 |
| 2021-11-25 | 841.00 | 841.00 | 837.00 | 837.00 | 46,983 |
| 2021-11-24 | 841.00 | 842.00 | 840.00 | 840.00 | 202,360 |
| 2021-11-23 | 842.00 | 845.00 | 836.00 | 836.00 | 118,196 |
| 2021-11-22 | 844.00 | 847.00 | 843.00 | 843.00 | 62,879 |
| 2021-11-19 | 848.00 | 848.00 | 842.00 | 843.00 | 188,514 |
| 2021-11-18 | 849.00 | 850.00 | 847.00 | 848.00 | 92,377 |
| 2021-11-17 | 851.00 | 851.00 | 849.00 | 849.00 | 83,935 |
| 2021-11-16 | 852.00 | 853.00 | 848.00 | 852.00 | 58,559 |
| 2021-11-15 | 853.00 | 853.00 | 848.00 | 851.00 | 159,349 |
| 2021-11-12 | 849.00 | 851.00 | 848.00 | 849.00 | 68,529 |
| 2021-11-11 | 842.00 | 849.00 | 842.00 | 849.00 | 169,527 |
| 2021-11-10 | 837.00 | 843.00 | 835.00 | 839.00 | 81,726 |
| 2021-11-09 | 833.00 | 836.00 | 830.00 | 830.00 | 65,660 |
| 2021-11-08 | 834.00 | 837.00 | 830.00 | 837.00 | 293,275 |
| 2021-11-05 | 833.00 | 836.00 | 832.00 | 832.00 | 112,097 |
| 2021-11-04 | 817.00 | 833.00 | 817.00 | 828.00 | 148,821 |
| 2021-11-03 | 821.00 | 822.00 | 820.00 | 822.00 | 117,347 |
| 2021-11-02 | 817.00 | 823.00 | 816.00 | 823.00 | 70,752 |
| 2021-11-01 | 816.00 | 823.00 | 815.00 | 819.00 | 154,503 |
| 2021-10-29 | 813.00 | 820.00 | 813.00 | 820.00 | 70,152 |
| 2021-10-28 | 820.00 | 820.00 | 815.00 | 816.00 | 58,215 |
| 2021-10-27 | 817.00 | 817.00 | 815.00 | 815.00 | 217,565 |
| 2021-10-26 | 814.00 | 817.00 | 810.00 | 817.00 | 141,175 |
| 2021-10-25 | 810.00 | 814.00 | 807.00 | 814.00 | 110,672 |
| 2021-10-22 | 811.00 | 814.00 | 808.00 | 808.00 | 204,979 |
| 2021-10-21 | 808.00 | 812.00 | 808.00 | 812.00 | 305,351 |
| 2021-10-20 | 761.00 | 818.00 | 761.00 | 815.00 | 531,304 |
| 2021-10-19 | 760.00 | 760.00 | 748.00 | 753.00 | 34,526 |
| 2021-10-18 | 756.00 | 764.00 | 755.00 | 755.00 | 29,756 |
| 2021-10-15 | 756.00 | 760.00 | 754.00 | 754.00 | 132,781 |
| 2021-10-14 | 754.00 | 755.00 | 747.00 | 752.00 | 63,537 |
| 2021-10-13 | 749.00 | 749.00 | 745.00 | 745.00 | 37,432 |
| 2021-10-12 | 746.00 | 751.00 | 745.00 | 745.00 | 115,273 |
| 2021-10-11 | 746.00 | 746.00 | 739.00 | 746.00 | 51,759 |
| 2021-10-08 | 747.00 | 747.00 | 739.00 | 741.00 | 110,349 |
| 2021-10-07 | 743.00 | 744.00 | 737.00 | 741.00 | 86,799 |
| 2021-10-06 | 737.00 | 737.00 | 725.00 | 736.00 | 145,698 |
| 2021-10-05 | 736.00 | 738.00 | 730.00 | 734.00 | 43,730 |
| 2021-10-04 | 737.00 | 737.00 | 732.00 | 732.00 | 138,487 |
| 2021-10-01 | 736.00 | 737.00 | 733.00 | 734.00 | 129,391 |
| 2021-09-30 | 750.00 | 750.00 | 740.00 | 740.00 | 41,238 |
| 2021-09-29 | 751.00 | 751.00 | 746.00 | 746.00 | 52,703 |
| 2021-09-28 | 748.00 | 750.00 | 743.00 | 750.00 | 45,930 |
| 2021-09-27 | 735.00 | 755.00 | 735.00 | 748.00 | 71,978 |
| 2021-09-24 | 748.00 | 748.00 | 743.00 | 743.00 | 64,965 |
| 2021-09-23 | 748.00 | 752.00 | 744.00 | 744.00 | 81,590 |
| 2021-09-22 | 745.00 | 746.00 | 742.00 | 744.00 | 67,162 |
| 2021-09-21 | 746.00 | 751.00 | 738.00 | 740.00 | 65,377 |
| 2021-09-20 | 750.00 | 750.00 | 726.00 | 731.00 | 97,459 |
| 2021-09-17 | 756.00 | 756.00 | 744.00 | 744.00 | 114,409 |
| 2021-09-16 | 752.00 | 755.00 | 746.00 | 746.00 | 25,462 |
| 2021-09-15 | 754.00 | 754.00 | 744.00 | 746.00 | 62,564 |
| 2021-09-14 | 752.00 | 754.00 | 747.00 | 749.00 | 114,108 |
| 2021-09-13 | 761.00 | 763.00 | 749.00 | 749.00 | 82,085 |
| 2021-09-10 | 754.00 | 758.00 | 754.00 | 755.00 | 37,427 |
| 2021-09-09 | 755.00 | 761.00 | 753.00 | 755.00 | 67,306 |
| 2021-09-08 | 758.00 | 767.00 | 758.00 | 762.00 | 95,053 |
| 2021-09-07 | 761.00 | 771.00 | 758.00 | 758.00 | 77,183 |
| 2021-09-06 | 757.00 | 773.00 | 757.00 | 758.00 | 92,542 |
| 2021-09-03 | 761.00 | 769.00 | 753.00 | 753.00 | 85,682 |
| 2021-09-02 | 761.00 | 764.00 | 757.00 | 757.00 | 57,768 |
| 2021-09-01 | 765.00 | 768.00 | 763.00 | 763.00 | 62,988 |
| 2021-08-31 | 760.00 | 768.00 | 758.00 | 768.00 | 60,225 |
| 2021-08-30 | 761.00 | 761.00 | 761.00 | 761.00 | 0 |
| 2021-08-27 | 757.00 | 761.00 | 756.00 | 761.00 | 56,877 |
| 2021-08-26 | 759.00 | 759.00 | 757.00 | 757.00 | 32,137 |
| 2021-08-25 | 754.00 | 759.00 | 754.00 | 757.00 | 62,361 |
| 2021-08-24 | 752.00 | 755.00 | 751.00 | 753.00 | 97,447 |
| 2021-08-23 | 754.00 | 754.00 | 750.00 | 751.00 | 41,442 |
| 2021-08-20 | 747.00 | 749.00 | 746.00 | 746.00 | 48,637 |
| 2021-08-19 | 755.00 | 755.00 | 746.00 | 746.00 | 19,591 |
| 2021-08-18 | 764.00 | 764.00 | 757.00 | 757.00 | 42,830 |
| 2021-08-17 | 763.00 | 765.00 | 758.00 | 763.50 | 37,582 |
| 2021-08-16 | 763.00 | 764.00 | 761.00 | 762.00 | 44,707 |
| 2021-08-13 | 772.00 | 775.00 | 772.00 | 772.00 | 47,137 |
| 2021-08-12 | 770.00 | 770.00 | 766.00 | 768.00 | 52,825 |
| 2021-08-11 | 766.00 | 767.00 | 765.00 | 767.00 | 18,604 |
| 2021-08-10 | 763.00 | 764.00 | 759.00 | 762.00 | 55,327 |
| 2021-08-09 | 767.00 | 769.00 | 759.00 | 763.00 | 69,986 |
| 2021-08-06 | 766.00 | 768.00 | 762.00 | 765.00 | 34,339 |
| 2021-08-05 | 763.00 | 769.00 | 760.00 | 763.00 | 109,257 |
| 2021-08-04 | 769.00 | 778.00 | 764.00 | 766.50 | 147,865 |
| 2021-08-03 | 760.00 | 771.00 | 755.00 | 756.00 | 52,162 |
| 2021-08-02 | 769.00 | 789.00 | 757.00 | 760.00 | 74,765 |
| 2021-07-30 | 777.00 | 779.00 | 757.00 | 760.00 | 31,032 |
| 2021-07-29 | 772.00 | 780.00 | 761.00 | 761.00 | 57,715 |
| 2021-07-28 | 772.00 | 775.00 | 757.00 | 759.00 | 76,114 |
| 2021-07-27 | 759.00 | 760.00 | 755.00 | 757.00 | 57,792 |
| 2021-07-26 | 763.00 | 774.00 | 757.00 | 763.00 | 59,805 |
| 2021-07-23 | 768.00 | 768.00 | 757.00 | 760.00 | 47,287 |
| 2021-07-22 | 768.00 | 768.00 | 755.00 | 759.00 | 58,589 |
| 2021-07-21 | 765.00 | 765.00 | 752.00 | 757.00 | 79,076 |
| 2021-07-20 | 759.00 | 762.00 | 748.00 | 755.00 | 239,735 |
| 2021-07-19 | 768.00 | 773.00 | 750.00 | 750.00 | 165,405 |
| 2021-07-16 | 774.00 | 776.00 | 768.00 | 768.00 | 25,175 |
| 2021-07-15 | 775.00 | 778.00 | 766.00 | 769.00 | 46,784 |
| 2021-07-14 | 774.00 | 776.00 | 770.00 | 771.50 | 283,649 |
| 2021-07-13 | 779.00 | 779.00 | 773.00 | 775.00 | 69,711 |
| 2021-07-12 | 780.00 | 781.00 | 773.00 | 775.00 | 196,790 |
| 2021-07-09 | 788.00 | 788.00 | 771.00 | 773.00 | 19,187 |
| 2021-07-08 | 785.00 | 789.00 | 772.00 | 772.00 | 36,629 |
| 2021-07-07 | 802.00 | 808.00 | 786.00 | 788.00 | 84,974 |
| 2021-07-06 | 794.00 | 798.00 | 790.00 | 792.00 | 47,321 |
| 2021-07-05 | 805.00 | 809.00 | 794.00 | 796.00 | 82,801 |
| 2021-07-02 | 799.00 | 799.00 | 794.00 | 797.00 | 39,771 |
| 2021-07-01 | 800.00 | 801.00 | 792.00 | 794.00 | 65,525 |
| 2021-06-30 | 809.00 | 809.00 | 794.00 | 794.00 | 49,336 |
| 2021-06-29 | 804.00 | 807.00 | 803.00 | 803.00 | 45,800 |
| 2021-06-28 | 804.00 | 807.00 | 804.00 | 807.00 | 24,689 |
| 2021-06-25 | 823.00 | 823.00 | 805.00 | 805.00 | 92,706 |
| 2021-06-24 | 830.00 | 830.00 | 809.00 | 811.00 | 43,824 |
| 2021-06-23 | 816.00 | 816.00 | 804.00 | 804.00 | 24,187 |
| 2021-06-22 | 823.00 | 823.00 | 805.00 | 806.00 | 37,412 |
| 2021-06-21 | 827.00 | 827.00 | 803.00 | 815.00 | 73,150 |
| 2021-06-18 | 816.00 | 822.00 | 810.00 | 822.00 | 142,252 |
| 2021-06-17 | 827.00 | 827.00 | 815.00 | 815.00 | 55,555 |
| 2021-06-16 | 830.00 | 830.00 | 824.00 | 824.00 | 19,633 |
| 2021-06-15 | 833.00 | 833.00 | 822.00 | 827.00 | 74,798 |
| 2021-06-14 | 838.00 | 839.00 | 825.00 | 827.00 | 61,361 |
| 2021-06-11 | 836.00 | 839.00 | 816.00 | 820.00 | 61,890 |
| 2021-06-10 | 834.00 | 839.00 | 820.00 | 826.00 | 60,665 |
| 2021-06-09 | 826.00 | 829.00 | 824.00 | 826.00 | 35,164 |
| 2021-06-08 | 834.00 | 835.00 | 822.00 | 827.00 | 78,689 |
| 2021-06-07 | 837.00 | 837.00 | 819.00 | 823.00 | 82,119 |
| 2021-06-04 | 822.00 | 822.00 | 816.00 | 816.00 | 22,207 |
| 2021-06-03 | 816.00 | 829.00 | 816.00 | 818.00 | 47,490 |
| 2021-06-02 | 815.00 | 820.00 | 806.00 | 820.00 | 113,325 |
| 2021-06-01 | 820.00 | 820.00 | 807.00 | 811.50 | 74,062 |
| 2021-05-28 | 795.00 | 810.00 | 795.00 | 801.00 | 68,989 |
| 2021-05-27 | 797.00 | 798.00 | 794.00 | 795.00 | 74,889 |
| 2021-05-26 | 803.00 | 806.00 | 793.00 | 800.00 | 93,658 |
| 2021-05-25 | 820.00 | 820.00 | 803.00 | 809.00 | 50,693 |
| 2021-05-24 | 800.00 | 810.00 | 795.00 | 810.00 | 142,894 |
| 2021-05-21 | 799.00 | 809.00 | 799.00 | 810.00 | 45,621 |
| 2021-05-20 | 798.00 | 807.00 | 798.00 | 807.00 | 40,927 |
| 2021-05-19 | 823.00 | 823.00 | 791.00 | 809.00 | 71,511 |
| 2021-05-18 | 815.00 | 820.00 | 805.00 | 810.00 | 138,651 |
| 2021-05-17 | 810.00 | 810.00 | 794.00 | 811.50 | 44,821 |
| 2021-05-14 | 792.00 | 807.00 | 782.00 | 801.00 | 56,713 |
| 2021-05-13 | 813.00 | 813.00 | 775.00 | 799.00 | 34,356 |
| 2021-05-12 | 792.00 | 800.00 | 787.00 | 787.00 | 150,205 |
| 2021-05-11 | 790.00 | 798.00 | 788.00 | 793.50 | 112,118 |
| 2021-05-10 | 796.00 | 807.00 | 784.00 | 805.00 | 131,037 |
| 2021-05-07 | 796.00 | 802.00 | 775.00 | 805.00 | 62,191 |
| 2021-05-06 | 779.00 | 790.00 | 765.00 | 790.00 | 94,194 |
| 2021-05-05 | 771.00 | 780.00 | 771.00 | 779.00 | 111,781 |
| 2021-05-04 | 780.00 | 782.00 | 770.00 | 775.00 | 83,429 |
| 2021-04-30 | 772.00 | 783.00 | 769.00 | 780.00 | 102,577 |
| 2021-04-29 | 765.00 | 775.00 | 764.00 | 773.00 | 263,792 |
| 2021-04-28 | 766.00 | 767.00 | 765.00 | 767.00 | 217,931 |
| 2021-04-27 | 764.00 | 774.00 | 764.00 | 770.00 | 92,052 |
| 2021-04-26 | 772.00 | 772.00 | 763.00 | 770.50 | 64,828 |
| 2021-04-23 | 767.00 | 770.00 | 766.00 | 770.00 | 66,803 |
| 2021-04-22 | 762.00 | 772.00 | 762.00 | 772.00 | 66,921 |
| 2021-04-21 | 767.00 | 770.00 | 764.00 | 765.50 | 74,104 |
| 2021-04-20 | 790.00 | 790.00 | 761.00 | 761.00 | 53,739 |
| 2021-04-19 | 776.00 | 776.00 | 772.00 | 773.00 | 95,212 |
| 2021-04-16 | 772.00 | 776.00 | 772.00 | 776.00 | 112,599 |
| 2021-04-15 | 750.00 | 773.00 | 750.00 | 773.00 | 42,482 |
| 2021-04-14 | 761.00 | 761.00 | 761.00 | 761.00 | 50,735 |
| 2021-04-13 | 759.00 | 763.00 | 757.00 | 757.00 | 67,723 |
| 2021-04-12 | 749.00 | 770.00 | 749.00 | 759.00 | 94,099 |
| 2021-04-09 | 763.00 | 763.00 | 763.00 | 763.00 | 43,881 |
| 2021-04-08 | 767.00 | 767.00 | 760.00 | 760.00 | 112,169 |
| 2021-04-07 | 770.00 | 770.00 | 751.00 | 765.50 | 115,910 |
| 2021-04-06 | 770.00 | 770.00 | 756.00 | 761.00 | 146,096 |
| 2021-04-01 | 749.00 | 750.00 | 748.00 | 750.00 | 80,907 |
| 2021-03-31 | 745.00 | 748.00 | 745.00 | 746.00 | 58,150 |
| 2021-03-30 | 755.00 | 762.00 | 746.00 | 755.00 | 155,928 |
| 2021-03-29 | 750.00 | 751.00 | 749.00 | 751.00 | 65,135 |
| 2021-03-26 | 755.00 | 755.00 | 738.00 | 748.00 | 124,427 |
| 2021-03-25 | 743.00 | 744.00 | 732.00 | 741.00 | 109,481 |
| 2021-03-24 | 727.00 | 749.00 | 727.00 | 746.00 | 220,165 |
| 2021-03-23 | 750.00 | 755.00 | 748.00 | 749.00 | 139,531 |
| 2021-03-22 | 779.00 | 779.00 | 743.00 | 756.00 | 133,682 |
| 2021-03-19 | 748.00 | 759.00 | 745.00 | 759.00 | 160,310 |
| 2021-03-18 | 744.00 | 756.00 | 723.00 | 755.00 | 127,055 |
| 2021-03-17 | 722.00 | 744.00 | 722.00 | 744.00 | 275,934 |
| 2021-03-16 | 721.00 | 738.00 | 721.00 | 738.00 | 79,451 |
| 2021-03-15 | 744.00 | 744.00 | 708.00 | 737.00 | 101,636 |
| 2021-03-12 | 707.00 | 731.00 | 705.00 | 731.00 | 104,377 |
| 2021-03-11 | 700.00 | 736.00 | 700.00 | 727.00 | 80,632 |
| 2021-03-10 | 715.00 | 722.00 | 704.00 | 722.50 | 173,870 |
| 2021-03-09 | 712.00 | 715.00 | 699.00 | 714.00 | 90,269 |
| 2021-03-08 | 710.00 | 710.00 | 698.00 | 704.00 | 301,743 |
| 2021-03-05 | 692.00 | 703.00 | 688.00 | 702.00 | 457,525 |
| 2021-03-04 | 697.00 | 706.00 | 697.00 | 704.00 | 376,217 |
| 2021-03-03 | 715.00 | 715.00 | 702.00 | 705.00 | 107,460 |
| 2021-03-02 | 700.00 | 710.00 | 690.00 | 707.00 | 419,310 |
| 2021-03-01 | 703.00 | 704.00 | 701.00 | 701.00 | 275,537 |
| 2021-02-26 | 703.00 | 707.00 | 699.00 | 701.00 | 376,151 |
| 2021-02-25 | 718.00 | 720.00 | 708.00 | 708.00 | 588,495 |
| 2021-02-24 | 705.00 | 713.00 | 704.00 | 713.00 | 333,885 |
| 2021-02-23 | 690.00 | 705.00 | 690.00 | 704.00 | 158,890 |
| 2021-02-22 | 684.00 | 708.00 | 684.00 | 706.00 | 152,480 |
| 2021-02-19 | 690.00 | 699.00 | 690.00 | 698.00 | 782,523 |
| 2021-02-18 | 688.00 | 697.00 | 682.00 | 695.00 | 315,154 |
| 2021-02-17 | 724.00 | 724.00 | 693.00 | 700.00 | 356,290 |
| 2021-02-16 | 706.00 | 706.00 | 694.00 | 704.00 | 248,385 |
| 2021-02-15 | 719.00 | 719.00 | 697.00 | 701.00 | 339,965 |
| 2021-02-12 | 712.00 | 713.00 | 694.00 | 695.00 | 295,072 |
| 2021-02-11 | 697.00 | 700.00 | 695.00 | 700.00 | 304,269 |
| 2021-02-10 | 708.00 | 709.00 | 693.00 | 698.00 | 362,529 |
| 2021-02-09 | 697.00 | 704.00 | 691.00 | 704.00 | 963,600 |
| 2021-02-08 | 701.00 | 705.00 | 692.00 | 705.00 | 256,023 |
| 2021-02-05 | 702.00 | 703.00 | 691.00 | 700.00 | 438,625 |
| 2021-02-04 | 689.00 | 700.00 | 687.00 | 694.00 | 254,465 |
| 2021-02-03 | 702.00 | 709.00 | 699.00 | 704.00 | 257,913 |
| 2021-02-02 | 721.00 | 721.00 | 698.00 | 696.00 | 134,464 |
| 2021-02-01 | 721.00 | 722.00 | 696.00 | 698.00 | 71,145 |
| 2021-01-29 | 724.00 | 724.00 | 685.00 | 698.00 | 133,187 |
| 2021-01-28 | 691.00 | 704.00 | 682.00 | 702.00 | 250,939 |
| 2021-01-27 | 730.00 | 730.00 | 692.00 | 705.00 | 205,512 |
| 2021-01-26 | 735.00 | 736.00 | 710.00 | 715.00 | 72,366 |
| 2021-01-25 | 724.00 | 734.00 | 704.00 | 713.00 | 170,677 |
| 2021-01-22 | 716.00 | 716.00 | 711.00 | 714.00 | 148,982 |
| 2021-01-21 | 741.00 | 741.00 | 706.00 | 720.00 | 206,342 |
| 2021-01-20 | 723.00 | 734.00 | 717.00 | 721.00 | 146,402 |
| 2021-01-19 | 717.00 | 723.00 | 717.00 | 721.00 | 105,204 |
| 2021-01-18 | 740.00 | 740.00 | 713.00 | 718.00 | 82,875 |
| 2021-01-15 | 718.00 | 719.00 | 712.00 | 719.00 | 113,775 |
| 2021-01-14 | 716.00 | 723.00 | 711.00 | 717.00 | 158,354 |
| 2021-01-13 | 730.00 | 730.00 | 705.00 | 728.00 | 185,745 |
| 2021-01-12 | 730.00 | 730.00 | 700.00 | 722.00 | 178,225 |
| 2021-01-11 | 730.00 | 730.00 | 706.00 | 725.00 | 188,706 |
| 2021-01-08 | 716.00 | 726.00 | 714.00 | 723.00 | 167,572 |
| 2021-01-07 | 742.00 | 742.00 | 713.00 | 725.00 | 176,499 |
| 2021-01-06 | 700.00 | 723.00 | 700.00 | 718.00 | 244,676 |
| 2021-01-05 | 707.00 | 713.00 | 700.00 | 709.00 | 179,091 |
| 2021-01-04 | 689.00 | 704.00 | 689.00 | 696.00 | 273,942 |
| 2020-12-31 | 685.00 | 702.00 | 685.00 | 698.00 | 139,671 |
| 2020-12-30 | 686.00 | 702.00 | 686.00 | 695.00 | 238,408 |
| 2020-12-29 | 699.00 | 700.00 | 686.00 | 700.00 | 234,579 |
| 2020-12-24 | 700.00 | 700.00 | 694.00 | 698.00 | 55,173 |
| 2020-12-23 | 692.00 | 692.00 | 682.00 | 692.00 | 132,738 |
| 2020-12-22 | 697.00 | 703.00 | 687.00 | 689.00 | 160,072 |
| 2020-12-21 | 689.00 | 700.00 | 682.00 | 688.00 | 394,692 |
| 2020-12-18 | 738.00 | 738.00 | 691.00 | 691.00 | 2,431,803 |
| 2020-12-17 | 724.00 | 724.00 | 706.00 | 714.00 | 111,335 |
| 2020-12-16 | 715.00 | 729.00 | 701.00 | 717.00 | 214,173 |
| 2020-12-15 | 719.00 | 729.00 | 709.00 | 713.00 | 243,603 |
| 2020-12-14 | 732.00 | 741.00 | 714.00 | 716.00 | 136,048 |
| 2020-12-11 | 715.00 | 721.00 | 705.00 | 720.00 | 160,473 |
| 2020-12-10 | 713.00 | 724.00 | 709.00 | 719.00 | 158,253 |
| 2020-12-09 | 743.00 | 743.00 | 711.00 | 719.00 | 60,893 |
| 2020-12-08 | 711.00 | 722.00 | 710.00 | 719.00 | 227,787 |
| 2020-12-07 | 734.00 | 736.00 | 701.00 | 713.00 | 144,106 |
| 2020-12-04 | 730.00 | 743.00 | 698.00 | 710.00 | 129,776 |
| 2020-12-03 | 727.00 | 728.00 | 708.00 | 716.00 | 160,694 |
| 2020-12-02 | 736.00 | 736.00 | 713.00 | 723.00 | 108,789 |
| 2020-12-01 | 723.00 | 725.00 | 698.00 | 712.00 | 133,446 |
| 2020-11-30 | 705.00 | 740.00 | 690.00 | 700.00 | 154,830 |
| 2020-11-27 | 723.00 | 723.00 | 673.00 | 710.00 | 276,317 |
| 2020-11-26 | 705.00 | 721.00 | 695.00 | 700.00 | 166,794 |
| 2020-11-25 | 731.00 | 731.00 | 705.00 | 708.00 | 56,521 |
| 2020-11-24 | 742.00 | 742.00 | 701.00 | 710.00 | 205,362 |
| 2020-11-23 | 732.00 | 732.00 | 691.00 | 718.00 | 93,971 |
| 2020-11-20 | 705.00 | 730.00 | 705.00 | 714.00 | 194,563 |
| 2020-11-19 | 715.00 | 739.00 | 713.00 | 717.00 | 173,987 |
| 2020-11-18 | 725.00 | 736.00 | 711.00 | 721.00 | 172,138 |
| 2020-11-17 | 747.00 | 748.00 | 703.00 | 707.00 | 224,404 |
| 2020-11-16 | 749.00 | 761.00 | 731.00 | 732.00 | 86,725 |
| 2020-11-13 | 734.00 | 768.00 | 724.00 | 731.00 | 80,732 |
| 2020-11-12 | 765.00 | 765.00 | 740.00 | 741.00 | 111,014 |
| 2020-11-11 | 747.00 | 762.00 | 735.00 | 740.00 | 117,204 |
| 2020-11-10 | 756.00 | 756.00 | 724.00 | 735.00 | 78,237 |
| 2020-11-09 | 732.00 | 781.00 | 720.00 | 732.00 | 123,454 |
| 2020-11-06 | 731.00 | 731.00 | 714.00 | 720.00 | 107,173 |
| 2020-11-05 | 719.00 | 724.00 | 711.00 | 718.00 | 76,913 |
| 2020-11-04 | 682.00 | 723.00 | 682.00 | 713.00 | 269,572 |
| 2020-11-03 | 704.00 | 705.00 | 689.00 | 694.00 | 819,937 |
| 2020-11-02 | 687.00 | 714.00 | 677.00 | 683.00 | 86,531 |
| 2020-10-30 | 673.00 | 696.00 | 673.00 | 681.00 | 130,039 |
| 2020-10-29 | 696.00 | 696.00 | 675.00 | 681.00 | 301,198 |
| 2020-10-28 | 692.00 | 702.00 | 680.00 | 688.00 | 77,795 |
| 2020-10-27 | 692.00 | 702.00 | 692.00 | 698.00 | 42,283 |
| 2020-10-26 | 696.00 | 715.00 | 696.00 | 705.00 | 81,546 |
| 2020-10-23 | 702.00 | 714.00 | 697.00 | 705.00 | 270,185 |
| 2020-10-22 | 707.00 | 707.00 | 698.00 | 700.00 | 89,451 |
| 2020-10-21 | 710.00 | 717.00 | 709.00 | 709.00 | 45,182 |
| 2020-10-20 | 723.00 | 724.00 | 706.00 | 709.00 | 31,755 |
| 2020-10-16 | 709.00 | 723.00 | 709.00 | 711.00 | 65,996 |
| 2020-10-15 | 716.00 | 726.00 | 701.00 | 720.00 | 54,806 |
| 2020-10-14 | 725.00 | 727.00 | 709.00 | 724.00 | 66,998 |
| 2020-10-13 | 726.00 | 727.00 | 719.00 | 720.00 | 191,995 |
| 2020-10-12 | 710.00 | 732.00 | 710.00 | 724.00 | 77,444 |
| 2020-10-09 | 726.00 | 728.00 | 715.00 | 724.00 | 73,875 |
| 2020-10-08 | 717.00 | 726.00 | 711.00 | 718.00 | 67,676 |
| 2020-10-07 | 703.00 | 721.00 | 703.00 | 716.00 | 30,075 |
| 2020-10-06 | 709.00 | 727.00 | 702.00 | 712.00 | 82,453 |
| 2020-10-05 | 707.00 | 721.00 | 695.00 | 707.00 | 94,079 |
| 2020-10-02 | 689.00 | 707.00 | 686.00 | 701.00 | 61,777 |
| 2020-10-01 | 697.00 | 713.00 | 689.00 | 695.00 | 152,345 |
| 2020-09-30 | 699.00 | 710.00 | 693.00 | 708.00 | 55,438 |
| 2020-09-29 | 738.00 | 738.00 | 701.00 | 703.00 | 24,531 |
| 2020-09-28 | 716.00 | 716.00 | 702.00 | 711.00 | 54,756 |
| 2020-09-25 | 739.00 | 739.00 | 697.00 | 709.00 | 80,671 |
| 2020-09-24 | 699.00 | 717.00 | 699.00 | 703.00 | 58,324 |
| 2020-09-23 | 715.00 | 722.00 | 710.00 | 715.00 | 150,735 |
| 2020-09-22 | 706.00 | 716.00 | 706.00 | 706.00 | 105,266 |
| 2020-09-21 | 730.00 | 735.00 | 705.00 | 705.00 | 98,605 |
| 2020-09-18 | 739.00 | 745.00 | 730.00 | 736.00 | 108,801 |
| 2020-09-17 | 734.00 | 741.00 | 720.00 | 735.00 | 84,431 |
| 2020-09-16 | 744.00 | 756.00 | 740.00 | 743.00 | 86,183 |
| 2020-09-15 | 742.00 | 754.00 | 740.00 | 746.00 | 81,492 |
| 2020-09-14 | 720.00 | 747.00 | 701.00 | 741.00 | 138,984 |
| 2020-09-11 | 731.00 | 750.00 | 718.00 | 718.00 | 88,357 |
| 2020-09-10 | 735.00 | 739.00 | 724.00 | 726.50 | 119,235 |
| 2020-09-09 | 739.00 | 739.00 | 711.00 | 726.50 | 122,566 |
| 2020-09-08 | 719.00 | 724.00 | 710.00 | 721.00 | 31,146 |
| 2020-09-07 | 719.00 | 739.00 | 717.00 | 723.50 | 62,925 |
| 2020-09-04 | 720.00 | 738.00 | 700.00 | 713.00 | 95,281 |
| 2020-09-03 | 730.00 | 730.00 | 714.00 | 717.00 | 68,027 |
| 2020-09-02 | 731.00 | 734.00 | 715.00 | 726.50 | 71,428 |
| 2020-09-01 | 720.00 | 728.00 | 716.00 | 724.50 | 59,643 |
| 2020-08-28 | 723.00 | 732.00 | 711.00 | 713.50 | 50,944 |
| 2020-08-27 | 740.00 | 740.00 | 723.00 | 726.00 | 59,127 |
| 2020-08-26 | 721.00 | 728.00 | 720.00 | 731.00 | 69,175 |
| 2020-08-25 | 744.00 | 761.00 | 721.00 | 728.50 | 47,329 |
| 2020-08-24 | 728.00 | 740.00 | 728.00 | 745.50 | 31,127 |
| 2020-08-21 | 729.00 | 740.00 | 719.00 | 731.50 | 90,397 |
| 2020-08-20 | 716.00 | 742.00 | 716.00 | 740.00 | 29,701 |
| 2020-08-19 | 759.00 | 759.00 | 732.00 | 744.00 | 51,037 |
| 2020-08-18 | 751.00 | 751.00 | 730.00 | 743.50 | 58,851 |
| 2020-08-17 | 726.00 | 745.00 | 726.00 | 745.50 | 93,394 |
| 2020-08-14 | 739.00 | 745.00 | 730.00 | 740.00 | 26,660 |
| 2020-08-13 | 736.00 | 767.00 | 736.00 | 758.00 | 43,590 |
| 2020-08-12 | 744.00 | 777.00 | 744.00 | 757.50 | 78,691 |
| 2020-08-11 | 777.00 | 787.00 | 741.00 | 748.50 | 51,393 |
| 2020-08-10 | 742.00 | 750.00 | 727.00 | 752.00 | 49,786 |
| 2020-08-07 | 764.00 | 764.00 | 733.00 | 741.00 | 78,447 |
| 2020-08-06 | 768.00 | 768.00 | 735.00 | 751.00 | 71,663 |
| 2020-08-05 | 753.00 | 783.00 | 753.00 | 767.50 | 139,694 |
| 2020-08-04 | 764.00 | 765.00 | 746.00 | 748.00 | 68,531 |
| 2020-08-03 | 746.00 | 749.00 | 729.00 | 744.00 | 110,860 |
| 2020-07-31 | 739.00 | 752.00 | 729.00 | 734.50 | 23,712 |
| 2020-07-30 | 746.00 | 765.00 | 736.00 | 756.00 | 50,172 |
| 2020-07-29 | 750.00 | 775.00 | 750.00 | 756.00 | 42,945 |
| 2020-07-28 | 729.00 | 758.00 | 729.00 | 754.00 | 91,693 |
| 2020-07-27 | 745.00 | 761.00 | 742.00 | 756.00 | 55,130 |
| 2020-07-24 | 741.00 | 756.00 | 736.00 | 752.50 | 37,650 |
| 2020-07-23 | 751.00 | 783.00 | 747.00 | 756.00 | 90,516 |
| 2020-07-22 | 740.00 | 769.00 | 740.00 | 751.00 | 40,418 |
| 2020-07-21 | 756.00 | 764.00 | 743.00 | 754.00 | 40,802 |
| 2020-07-20 | 737.00 | 767.00 | 737.00 | 759.00 | 48,972 |
| 2020-07-17 | 730.00 | 769.00 | 730.00 | 759.00 | 47,402 |
| 2020-07-16 | 747.00 | 773.00 | 747.00 | 760.50 | 46,790 |
| 2020-07-15 | 751.00 | 773.00 | 745.00 | 765.00 | 55,954 |
| 2020-07-14 | 737.00 | 747.00 | 731.00 | 744.00 | 62,789 |
| 2020-07-13 | 747.00 | 769.00 | 738.00 | 750.00 | 40,959 |
| 2020-07-10 | 727.00 | 750.00 | 721.00 | 745.00 | 91,305 |
| 2020-07-09 | 742.00 | 782.00 | 734.00 | 737.50 | 50,579 |
| 2020-07-08 | 736.00 | 754.00 | 736.00 | 745.50 | 62,408 |
| 2020-07-07 | 749.00 | 774.00 | 743.00 | 750.50 | 31,624 |
| 2020-07-06 | 750.00 | 761.00 | 745.00 | 754.00 | 106,811 |
| 2020-07-03 | 764.00 | 764.00 | 737.00 | 740.00 | 61,855 |
| 2020-07-02 | 776.00 | 787.00 | 744.00 | 751.50 | 87,997 |
| 2020-07-01 | 750.00 | 777.00 | 750.00 | 761.00 | 43,412 |
| 2020-06-30 | 767.00 | 775.00 | 747.00 | 769.00 | 28,308 |
| 2020-06-29 | 736.00 | 764.00 | 736.00 | 759.00 | 58,223 |
| 2020-06-26 | 738.00 | 766.00 | 738.00 | 744.00 | 28,339 |
| 2020-06-25 | 736.00 | 752.00 | 736.00 | 742.00 | 39,518 |
| 2020-06-24 | 750.00 | 759.00 | 736.00 | 750.00 | 53,086 |
| 2020-06-23 | 752.00 | 755.00 | 745.00 | 750.00 | 69,754 |
| 2020-06-22 | 730.00 | 767.00 | 730.00 | 749.00 | 77,517 |
| 2020-06-19 | 750.00 | 768.00 | 744.00 | 752.00 | 103,760 |
| 2020-06-18 | 755.00 | 758.00 | 735.00 | 748.50 | 55,892 |
| 2020-06-17 | 723.00 | 760.00 | 723.00 | 743.50 | 24,784 |
| 2020-06-16 | 745.00 | 755.00 | 732.00 | 743.50 | 70,249 |
| 2020-06-15 | 709.00 | 728.00 | 697.00 | 726.00 | 98,371 |
| 2020-06-12 | 705.00 | 722.00 | 701.00 | 713.50 | 111,927 |
| 2020-06-11 | 710.00 | 736.00 | 710.00 | 725.50 | 54,197 |
| 2020-06-10 | 726.00 | 734.00 | 721.00 | 730.50 | 62,185 |
| 2020-06-09 | 736.00 | 755.00 | 727.00 | 727.50 | 65,696 |
| 2020-06-08 | 756.00 | 779.00 | 740.00 | 746.00 | 96,987 |
| 2020-06-05 | 781.00 | 782.00 | 759.00 | 766.50 | 82,730 |
| 2020-06-04 | 782.00 | 782.00 | 762.00 | 765.00 | 54,762 |
| 2020-06-03 | 778.00 | 783.00 | 769.00 | 778.00 | 75,580 |
| 2020-06-02 | 774.00 | 777.00 | 754.00 | 758.00 | 78,896 |
| 2020-06-01 | 769.00 | 788.00 | 750.00 | 760.00 | 82,883 |
| 2020-05-29 | 750.00 | 759.00 | 738.00 | 764.50 | 45,543 |
| 2020-05-28 | 740.00 | 774.00 | 736.00 | 764.50 | 207,748 |
| 2020-05-27 | 764.00 | 765.00 | 735.00 | 751.50 | 93,734 |
| 2020-05-26 | 759.00 | 762.00 | 739.00 | 751.50 | 100,402 |
| 2020-05-22 | 734.00 | 737.00 | 716.00 | 747.00 | 54,521 |
| 2020-05-21 | 745.00 | 752.00 | 727.00 | 747.00 | 87,869 |
| 2020-05-20 | 767.00 | 768.00 | 737.00 | 759.50 | 91,355 |
| 2020-05-19 | 780.00 | 780.00 | 738.00 | 753.50 | 69,245 |
| 2020-05-18 | 741.00 | 766.00 | 739.00 | 761.50 | 94,909 |
| 2020-05-15 | 732.00 | 745.00 | 722.00 | 734.00 | 66,796 |
| 2020-05-14 | 749.00 | 749.00 | 702.00 | 719.00 | 69,163 |
| 2020-05-13 | 732.00 | 742.00 | 730.00 | 735.00 | 101,536 |
| 2020-05-12 | 741.00 | 753.00 | 734.00 | 750.00 | 146,592 |
| 2020-05-11 | 759.00 | 760.00 | 732.00 | 742.00 | 89,167 |
| 2020-05-07 | 730.00 | 743.00 | 727.00 | 737.00 | 66,401 |
| 2020-05-06 | 726.00 | 756.00 | 726.00 | 729.00 | 62,059 |
| 2020-05-05 | 721.00 | 743.00 | 721.00 | 732.00 | 60,346 |
| 2020-05-04 | 712.00 | 734.00 | 711.00 | 719.50 | 89,463 |
| 2020-05-01 | 735.00 | 737.00 | 705.00 | 724.00 | 107,121 |
| 2020-04-30 | 783.00 | 790.00 | 742.00 | 762.00 | 72,791 |
| 2020-04-29 | 742.00 | 777.00 | 733.00 | 762.00 | 38,990 |
| 2020-04-28 | 733.00 | 769.00 | 733.00 | 735.50 | 86,887 |
| 2020-04-27 | 741.00 | 754.00 | 725.00 | 735.50 | 59,113 |
| 2020-04-24 | 722.00 | 753.00 | 713.00 | 742.00 | 109,273 |
| 2020-04-23 | 721.00 | 741.00 | 713.00 | 738.50 | 58,724 |
| 2020-04-22 | 710.00 | 728.00 | 706.00 | 716.50 | 38,933 |
| 2020-04-21 | 718.00 | 731.00 | 707.00 | 716.50 | 100,353 |
| 2020-04-20 | 750.00 | 750.00 | 711.00 | 729.50 | 97,882 |
| 2020-04-17 | 735.00 | 750.00 | 717.00 | 723.50 | 133,238 |
| 2020-04-16 | 704.00 | 718.00 | 691.00 | 707.00 | 95,712 |
| 2020-04-15 | 690.00 | 709.00 | 678.00 | 689.50 | 123,922 |
| 2020-04-14 | 746.00 | 752.00 | 719.00 | 722.50 | 124,499 |
| 2020-04-09 | 717.00 | 738.00 | 668.00 | 722.50 | 116,466 |
| 2020-04-08 | 695.00 | 709.00 | 685.00 | 702.50 | 96,816 |
| 2020-04-07 | 665.00 | 713.00 | 665.00 | 656.00 | 110,431 |
| 2020-04-06 | 644.00 | 658.00 | 640.00 | 637.50 | 123,618 |
| 2020-04-03 | 653.00 | 653.00 | 633.00 | 635.00 | 8,237 |
| 2020-04-03 | 653.00 | 653.00 | 630.00 | 637.50 | 105,780 |
| 2020-04-02 | 645.00 | 653.00 | 625.00 | 635.00 | 71,628 |
| 2020-04-02 | 645.00 | 645.00 | 625.00 | 634.00 | 20,383 |
| 2020-04-01 | 653.00 | 653.00 | 590.00 | 620.00 | 145,575 |
| 2020-04-01 | 653.00 | 653.00 | 590.00 | 654.50 | 108,236 |
| 2020-03-31 | 650.00 | 662.00 | 645.00 | 643.00 | 150,847 |
| 2020-03-30 | 633.00 | 644.00 | 623.00 | 641.50 | 52,067 |
| 2020-03-27 | 658.00 | 658.00 | 631.00 | 641.50 | 75,297 |
| 2020-03-26 | 629.00 | 641.00 | 620.00 | 644.50 | 85,733 |
| 2020-03-25 | 644.00 | 659.00 | 632.00 | 623.00 | 99,253 |
| 2020-03-24 | 618.00 | 622.00 | 611.00 | 598.50 | 94,717 |
| 2020-03-23 | 610.00 | 613.00 | 585.00 | 605.00 | 51,936 |
| 2020-03-20 | 574.00 | 621.00 | 574.00 | 569.50 | 146,904 |
| 2020-03-19 | 567.00 | 572.00 | 551.00 | 583.50 | 36,009 |
| 2020-03-18 | 592.00 | 602.00 | 568.00 | 619.00 | 19,446 |
| 2020-03-17 | 618.00 | 618.00 | 593.00 | 593.50 | 151,906 |
| 2020-03-16 | 611.00 | 611.00 | 567.00 | 633.50 | 95,759 |
| 2020-03-13 | 635.00 | 682.00 | 635.00 | 631.50 | 135,304 |
| 2020-03-12 | 670.00 | 670.00 | 653.00 | 690.00 | 138,883 |
| 2020-03-11 | 699.00 | 703.00 | 693.00 | 691.50 | 34,046 |
| 2020-03-10 | 696.00 | 704.00 | 687.00 | 682.50 | 162,528 |
| 2020-03-09 | 705.00 | 705.00 | 672.00 | 717.50 | 80,772 |
| 2020-03-06 | 721.00 | 727.00 | 711.00 | 717.50 | 120,660 |
| 2020-03-05 | 746.00 | 746.00 | 731.00 | 740.50 | 180,291 |
| 2020-03-04 | 732.00 | 746.00 | 732.00 | 732.00 | 85,915 |
| 2020-03-03 | 728.00 | 742.00 | 728.00 | 726.00 | 114,150 |
| 2020-03-02 | 724.00 | 737.00 | 716.00 | 710.50 | 149,845 |
| 2020-02-28 | 730.00 | 730.00 | 700.00 | 747.00 | 139,018 |
| 2020-02-27 | 770.00 | 770.00 | 743.00 | 772.00 | 175,722 |
| 2020-02-26 | 768.00 | 770.00 | 756.00 | 767.00 | 102,542 |
| 2020-02-25 | 780.00 | 780.00 | 769.00 | 778.00 | 112,471 |
| 2020-02-24 | 787.00 | 787.00 | 774.00 | 791.50 | 104,772 |
| 2020-02-21 | 788.00 | 795.00 | 788.00 | 791.50 | 66,789 |
| 2020-02-20 | 800.00 | 801.00 | 791.00 | 797.50 | 129,608 |
| 2020-02-19 | 790.00 | 793.00 | 787.00 | 793.00 | 43,558 |
| 2020-02-18 | 797.00 | 797.00 | 785.00 | 787.00 | 161,509 |
| 2020-02-17 | 797.00 | 797.00 | 792.00 | 796.00 | 62,516 |
| 2020-02-14 | 789.00 | 795.00 | 788.00 | 793.50 | 81,739 |
| 2020-02-13 | 804.00 | 804.00 | 790.00 | 791.50 | 76,457 |
| 2020-02-12 | 803.00 | 804.00 | 798.00 | 800.50 | 62,292 |
| 2020-02-11 | 802.00 | 806.00 | 796.00 | 797.00 | 200,007 |
| 2020-02-10 | 804.00 | 804.00 | 793.00 | 801.00 | 91,801 |
| 2020-02-07 | 803.00 | 806.00 | 799.00 | 802.50 | 133,980 |
| 2020-02-06 | 804.00 | 804.00 | 799.00 | 801.00 | 95,213 |
| 2020-02-05 | 796.00 | 802.00 | 794.00 | 801.00 | 95,982 |
| 2020-02-04 | 795.00 | 802.00 | 794.00 | 797.50 | 148,616 |
| 2020-02-03 | 788.00 | 793.00 | 785.00 | 788.50 | 77,914 |
| 2020-01-31 | 805.00 | 805.00 | 790.00 | 797.50 | 64,132 |
| 2020-01-30 | 810.00 | 810.00 | 796.00 | 797.50 | 94,384 |
| 2020-01-29 | 809.00 | 809.00 | 801.00 | 805.50 | 56,661 |
| 2020-01-28 | 808.00 | 809.00 | 801.00 | 807.50 | 41,388 |
| 2020-01-27 | 804.00 | 806.00 | 801.00 | 803.00 | 49,648 |
| 2020-01-24 | 809.00 | 816.00 | 809.00 | 813.00 | 113,262 |
| 2020-01-23 | 810.00 | 811.00 | 806.00 | 807.00 | 62,622 |
| 2020-01-22 | 811.00 | 816.00 | 810.00 | 811.00 | 137,186 |
| 2020-01-21 | 817.00 | 817.00 | 812.00 | 813.00 | 33,660 |
| 2020-01-20 | 816.00 | 825.00 | 816.00 | 819.00 | 57,584 |
| 2020-01-17 | 816.00 | 825.00 | 816.00 | 819.50 | 160,796 |
| 2020-01-16 | 821.00 | 821.00 | 816.00 | 819.00 | 51,259 |
| 2020-01-15 | 832.00 | 839.00 | 827.00 | 829.50 | 219,024 |
| 2020-01-14 | 840.00 | 840.00 | 830.00 | 831.00 | 231,589 |
| 2020-01-13 | 834.00 | 840.00 | 830.00 | 832.00 | 95,077 |
| 2020-01-10 | 830.00 | 833.00 | 829.00 | 831.00 | 467,748 |
| 2020-01-09 | 835.00 | 835.00 | 828.00 | 829.50 | 200,908 |
| 2020-01-08 | 830.00 | 831.00 | 828.00 | 829.00 | 141,704 |
| 2020-01-07 | 826.00 | 836.00 | 826.00 | 832.50 | 67,083 |
| 2020-01-06 | 840.00 | 840.00 | 827.00 | 829.50 | 161,083 |
| 2020-01-03 | 839.00 | 840.00 | 834.00 | 838.00 | 92,286 |
| 2020-01-02 | 842.00 | 842.00 | 837.00 | 839.00 | 153,207 |
| 2019-12-31 | 838.00 | 841.00 | 832.00 | 833.00 | 67,356 |
| 2019-12-30 | 841.00 | 847.00 | 839.00 | 839.00 | 65,353 |
| 2019-12-27 | 839.00 | 844.00 | 837.00 | 839.00 | 57,572 |
| 2019-12-24 | 834.00 | 839.00 | 833.00 | 836.50 | 118,190 |
| 2019-12-23 | 838.00 | 839.00 | 834.00 | 836.50 | 189,757 |
| 2019-12-20 | 836.00 | 836.00 | 829.00 | 834.00 | 158,066 |
| 2019-12-19 | 835.00 | 837.00 | 827.00 | 835.50 | 187,985 |
| 2019-12-18 | 832.00 | 836.00 | 823.00 | 835.50 | 48,947 |
| 2019-12-17 | 830.00 | 835.00 | 824.00 | 829.00 | 403,524 |
| 2019-12-16 | 828.00 | 830.00 | 820.00 | 827.50 | 177,429 |
| 2019-12-13 | 815.00 | 830.00 | 808.00 | 821.00 | 112,628 |
| 2019-12-12 | 810.00 | 819.00 | 803.00 | 812.50 | 56,271 |
| 2019-12-11 | 816.00 | 816.00 | 803.00 | 805.00 | 110,397 |
| 2019-12-10 | 813.00 | 815.00 | 808.00 | 813.50 | 90,491 |
| 2019-12-09 | 808.00 | 817.00 | 805.00 | 812.50 | 100,614 |
| 2019-12-06 | 811.00 | 812.00 | 805.00 | 805.50 | 55,250 |
| 2019-12-05 | 811.00 | 811.00 | 806.00 | 805.50 | 19,763 |
| 2019-12-04 | 811.00 | 811.00 | 804.00 | 805.50 | 94,588 |
| 2019-12-03 | 815.00 | 820.00 | 803.00 | 808.00 | 108,666 |
| 2019-12-02 | 823.00 | 827.00 | 814.00 | 817.00 | 60,629 |
| 2019-11-29 | 826.00 | 827.00 | 817.00 | 817.00 | 38,174 |
| 2019-11-28 | 825.00 | 826.00 | 820.00 | 824.50 | 74,307 |
| 2019-11-27 | 818.00 | 826.00 | 818.00 | 822.00 | 41,745 |
| 2019-11-26 | 816.00 | 826.00 | 816.00 | 822.50 | 80,457 |
| 2019-11-25 | 811.00 | 816.00 | 811.00 | 814.00 | 36,929 |
| 2019-11-22 | 809.00 | 815.00 | 801.00 | 815.00 | 69,781 |
| 2019-11-21 | 808.00 | 810.00 | 806.00 | 809.00 | 120,573 |
| 2019-11-20 | 812.00 | 815.00 | 807.00 | 811.00 | 60,914 |
| 2019-11-19 | 819.00 | 819.00 | 812.00 | 813.50 | 28,994 |
| 2019-11-18 | 812.00 | 820.00 | 812.00 | 815.50 | 41,345 |
| 2019-11-15 | 812.00 | 819.00 | 812.00 | 816.00 | 32,042 |
| 2019-11-14 | 820.00 | 820.00 | 813.00 | 814.00 | 18,106 |
| 2019-11-13 | 811.00 | 817.00 | 810.00 | 815.50 | 13,076 |
| 2019-11-12 | 812.00 | 818.00 | 812.00 | 816.00 | 81,546 |
| 2019-11-11 | 816.00 | 817.00 | 810.00 | 813.50 | 44,792 |
| 2019-11-08 | 825.00 | 828.00 | 811.00 | 819.50 | 40,128 |
| 2019-11-07 | 820.00 | 828.00 | 819.00 | 826.00 | 36,459 |
| 2019-11-06 | 820.00 | 825.00 | 819.00 | 822.50 | 72,389 |
| 2019-11-05 | 826.00 | 826.00 | 820.00 | 821.50 | 104,305 |
| 2019-11-04 | 820.00 | 826.00 | 816.00 | 823.00 | 59,973 |
| 2019-11-01 | 808.00 | 820.00 | 808.00 | 819.00 | 73,895 |
| 2019-10-31 | 810.00 | 819.00 | 808.00 | 810.50 | 35,009 |
| 2019-10-30 | 821.00 | 821.00 | 813.00 | 816.50 | 40,152 |
| 2019-10-29 | 824.00 | 825.00 | 819.00 | 824.00 | 13,744 |
| 2019-10-28 | 824.00 | 826.00 | 824.00 | 824.00 | 23,001 |
| 2019-10-25 | 817.00 | 828.00 | 816.00 | 823.00 | 17,118 |
| 2019-10-24 | 824.00 | 824.00 | 819.00 | 821.00 | 19,157 |
| 2019-10-23 | 820.00 | 826.00 | 817.00 | 823.50 | 58,929 |
| 2019-10-22 | 823.00 | 824.00 | 817.00 | 818.50 | 61,432 |
| 2019-10-21 | 821.00 | 824.00 | 818.00 | 819.50 | 60,703 |
| 2019-10-18 | 820.00 | 824.00 | 816.00 | 819.00 | 55,082 |
| 2019-10-17 | 819.00 | 826.00 | 819.00 | 825.00 | 37,553 |
| 2019-10-16 | 826.00 | 826.00 | 816.00 | 821.50 | 78,082 |
| 2019-10-15 | 825.00 | 825.00 | 816.00 | 820.50 | 34,497 |
| 2019-10-14 | 829.00 | 829.00 | 817.00 | 820.50 | 30,986 |
| 2019-10-11 | 823.00 | 829.00 | 822.00 | 825.50 | 85,370 |
| 2019-10-10 | 820.00 | 823.00 | 815.00 | 820.00 | 47,495 |
| 2019-10-09 | 813.00 | 821.00 | 813.00 | 820.00 | 39,619 |
| 2019-10-08 | 825.00 | 825.00 | 814.00 | 820.00 | 83,641 |
| 2019-10-07 | 816.00 | 820.00 | 815.00 | 818.50 | 47,687 |
| 2019-10-04 | 815.00 | 816.00 | 801.00 | 814.50 | 18,348 |
| 2019-10-03 | 817.00 | 817.00 | 800.00 | 810.50 | 51,099 |
| 2019-10-02 | 833.00 | 839.00 | 818.00 | 818.50 | 51,082 |
| 2019-10-01 | 839.00 | 844.00 | 835.00 | 834.00 | 16,992 |
| 2019-09-30 | 837.00 | 841.00 | 831.00 | 832.50 | 33,414 |
| 2019-09-27 | 833.00 | 838.00 | 831.00 | 833.50 | 41,646 |
| 2019-09-26 | 819.00 | 833.00 | 819.00 | 829.00 | 52,308 |
| 2019-09-25 | 822.00 | 828.00 | 818.00 | 827.00 | 84,159 |
| 2019-09-24 | 826.00 | 831.00 | 822.00 | 827.50 | 37,623 |
| 2019-09-23 | 826.00 | 834.00 | 826.00 | 830.00 | 129,832 |
| 2019-09-20 | 830.00 | 832.00 | 828.00 | 831.00 | 68,318 |
| 2019-09-19 | 830.00 | 833.00 | 829.00 | 829.50 | 57,223 |
| 2019-09-18 | 833.00 | 835.00 | 826.00 | 830.00 | 30,409 |
| 2019-09-17 | 832.00 | 836.00 | 830.00 | 832.50 | 39,388 |
| 2019-09-16 | 835.00 | 835.00 | 826.00 | 835.50 | 165,754 |
| 2019-09-13 | 833.00 | 835.00 | 827.00 | 831.50 | 32,220 |
| 2019-09-12 | 828.00 | 834.00 | 825.00 | 833.50 | 58,934 |
| 2019-09-11 | 828.00 | 828.00 | 818.00 | 826.50 | 71,555 |
| 2019-09-10 | 824.00 | 827.00 | 820.00 | 822.00 | 26,125 |
| 2019-09-09 | 829.00 | 830.00 | 821.00 | 824.00 | 46,301 |
| 2019-09-06 | 826.00 | 827.00 | 824.00 | 826.00 | 41,244 |
| 2019-09-05 | 829.00 | 830.00 | 824.00 | 828.50 | 50,823 |
| 2019-09-04 | 823.00 | 831.00 | 822.00 | 824.50 | 248,871 |
| 2019-09-03 | 823.00 | 823.00 | 819.00 | 822.50 | 117,909 |
| 2019-09-02 | 814.00 | 823.00 | 811.00 | 822.00 | 61,571 |
| 2019-08-30 | 812.00 | 816.00 | 811.00 | 815.00 | 89,063 |
| 2019-08-29 | 800.00 | 815.00 | 800.00 | 806.50 | 125,827 |
| 2019-08-28 | 796.00 | 807.00 | 796.00 | 806.50 | 110,925 |
| 2019-08-27 | 809.00 | 809.00 | 799.00 | 805.50 | 94,934 |
| 2019-08-23 | 804.00 | 807.00 | 804.00 | 803.00 | 45,030 |
| 2019-08-22 | 805.00 | 806.00 | 803.00 | 803.00 | 74,457 |
| 2019-08-21 | 800.00 | 808.00 | 800.00 | 807.00 | 32,279 |
| 2019-08-20 | 807.00 | 811.00 | 802.00 | 803.00 | 45,880 |
| 2019-08-19 | 794.00 | 810.00 | 794.00 | 805.50 | 48,102 |
| 2019-08-16 | 792.00 | 800.00 | 790.00 | 798.00 | 44,100 |
| 2019-08-15 | 797.00 | 803.00 | 782.00 | 792.00 | 109,456 |
| 2019-08-14 | 823.00 | 823.00 | 794.00 | 798.00 | 69,378 |
| 2019-08-13 | 809.00 | 822.00 | 809.00 | 818.50 | 21,980 |
| 2019-08-12 | 827.00 | 827.00 | 811.00 | 815.00 | 135,129 |
| 2019-08-09 | 823.00 | 825.00 | 818.00 | 821.50 | 69,910 |
| 2019-08-08 | 812.00 | 819.00 | 812.00 | 820.00 | 58,800 |
| 2019-08-07 | 810.00 | 810.00 | 804.00 | 809.50 | 51,177 |
| 2019-08-06 | 804.00 | 807.00 | 801.00 | 805.50 | 175,923 |
| 2019-08-05 | 810.00 | 810.00 | 802.00 | 804.50 | 50,884 |
| 2019-08-02 | 830.00 | 830.00 | 818.00 | 822.00 | 133,185 |
| 2019-08-01 | 838.00 | 844.00 | 837.00 | 840.00 | 145,696 |
| 2019-07-31 | 844.00 | 846.00 | 842.00 | 844.00 | 41,986 |
| 2019-07-30 | 843.00 | 847.00 | 839.00 | 843.50 | 180,032 |
| 2019-07-29 | 835.00 | 844.00 | 835.00 | 843.00 | 139,729 |
| 2019-07-26 | 830.00 | 835.00 | 830.00 | 834.00 | 33,700 |
| 2019-07-25 | 835.00 | 837.00 | 829.00 | 831.00 | 153,683 |
| 2019-07-24 | 834.00 | 836.00 | 830.00 | 834.00 | 149,703 |
| 2019-07-23 | 837.00 | 837.00 | 831.00 | 834.00 | 328,330 |
| 2019-07-22 | 834.00 | 836.00 | 833.00 | 834.00 | 65,615 |
| 2019-07-19 | 832.00 | 834.00 | 829.00 | 834.50 | 76,966 |
| 2019-07-18 | 830.00 | 830.00 | 825.00 | 830.50 | 59,486 |
| 2019-07-17 | 840.00 | 840.00 | 835.00 | 837.00 | 48,122 |
| 2019-07-16 | 831.00 | 842.00 | 831.00 | 842.50 | 142,829 |
| 2019-07-15 | 831.00 | 837.00 | 831.00 | 834.50 | 162,888 |
| 2019-07-12 | 836.00 | 837.00 | 834.00 | 832.00 | 116,422 |
| 2019-07-11 | 836.00 | 836.00 | 831.00 | 832.50 | 107,546 |
| 2019-07-10 | 826.00 | 834.00 | 826.00 | 834.50 | 157,302 |
| 2019-07-09 | 825.00 | 828.00 | 825.00 | 827.50 | 116,728 |
| 2019-07-08 | 825.00 | 834.00 | 825.00 | 832.50 | 53,272 |
| 2019-07-05 | 834.00 | 835.00 | 827.00 | 831.00 | 281,502 |
| 2019-07-04 | 834.00 | 835.00 | 829.00 | 833.00 | 136,286 |
| 2019-07-03 | 833.00 | 836.00 | 827.00 | 836.50 | 158,292 |
| 2019-07-02 | 825.00 | 830.00 | 825.00 | 829.50 | 126,400 |
| 2019-07-01 | 828.00 | 833.00 | 827.00 | 827.50 | 54,659 |
| 2019-06-28 | 824.00 | 826.00 | 821.00 | 824.50 | 44,417 |
| 2019-06-27 | 826.00 | 827.00 | 822.00 | 824.50 | 162,741 |
| 2019-06-26 | 822.00 | 825.00 | 822.00 | 824.00 | 54,273 |
| 2019-06-25 | 815.00 | 823.00 | 813.00 | 822.50 | 137,845 |
| 2019-06-24 | 821.00 | 824.00 | 819.00 | 822.50 | 147,195 |
| 2019-06-21 | 820.00 | 821.00 | 817.00 | 816.50 | 92,872 |
| 2019-06-20 | 813.00 | 818.00 | 810.00 | 816.50 | 263,594 |
| 2019-06-19 | 811.00 | 813.00 | 806.00 | 811.00 | 225,218 |
| 2019-06-18 | 811.00 | 814.00 | 806.00 | 811.50 | 335,706 |
| 2019-06-17 | 806.00 | 809.00 | 800.00 | 806.50 | 90,673 |
| 2019-06-14 | 800.00 | 806.00 | 798.00 | 805.50 | 70,702 |
| 2019-06-13 | 797.00 | 804.00 | 796.00 | 804.50 | 124,324 |
| 2019-06-12 | 797.00 | 806.00 | 796.00 | 800.50 | 232,305 |
| 2019-06-11 | 803.00 | 803.00 | 800.00 | 802.50 | 50,086 |
| 2019-06-10 | 791.00 | 805.00 | 791.00 | 802.00 | 161,070 |
| 2019-06-07 | 786.00 | 798.00 | 786.00 | 798.50 | 75,544 |
| 2019-06-06 | 786.00 | 793.00 | 786.00 | 791.00 | 90,314 |
| 2019-06-05 | 790.00 | 792.00 | 785.00 | 790.50 | 84,999 |
| 2019-06-04 | 775.00 | 790.00 | 775.00 | 789.50 | 105,178 |
| 2019-06-03 | 774.00 | 783.00 | 770.00 | 783.50 | 120,217 |
| 2019-05-31 | 775.00 | 776.00 | 769.00 | 782.50 | 151,376 |
| 2019-05-30 | 779.00 | 783.00 | 774.00 | 782.50 | 95,882 |
| 2019-05-29 | 786.00 | 786.00 | 776.00 | 778.00 | 94,876 |
| 2019-05-28 | 776.00 | 792.00 | 776.00 | 790.50 | 107,571 |
| 2019-05-24 | 782.00 | 787.00 | 781.00 | 787.50 | 62,500 |
| 2019-05-23 | 790.00 | 790.00 | 776.00 | 781.50 | 60,754 |
| 2019-05-22 | 785.00 | 793.00 | 785.00 | 792.50 | 104,939 |
| 2019-05-21 | 789.00 | 793.00 | 786.00 | 792.50 | 74,133 |
| 2019-05-20 | 789.00 | 793.00 | 785.00 | 789.00 | 158,086 |
| 2019-05-17 | 792.00 | 793.00 | 784.00 | 793.00 | 101,676 |
| 2019-05-16 | 783.00 | 792.00 | 780.00 | 791.50 | 61,623 |
| 2019-05-15 | 775.00 | 782.00 | 775.00 | 781.50 | 36,301 |
| 2019-05-14 | 769.00 | 779.00 | 769.00 | 779.50 | 170,432 |
| 2019-05-13 | 777.00 | 778.00 | 769.00 | 770.50 | 74,932 |
| 2019-05-10 | 777.00 | 781.00 | 777.00 | 777.50 | 100,132 |
| 2019-05-09 | 778.00 | 781.00 | 776.00 | 778.50 | 169,352 |
| 2019-05-08 | 780.00 | 783.00 | 780.00 | 783.00 | 33,337 |
| 2019-05-07 | 798.00 | 798.00 | 781.00 | 782.00 | 82,724 |
| 2019-05-03 | 797.00 | 798.00 | 795.00 | 796.00 | 76,650 |
| 2019-05-02 | 800.00 | 801.00 | 796.00 | 797.50 | 132,682 |
| 2019-05-01 | 804.00 | 804.00 | 801.00 | 801.50 | 179,479 |
| 2019-04-30 | 806.00 | 808.00 | 803.00 | 804.50 | 51,025 |
| 2019-04-29 | 811.00 | 812.00 | 806.00 | 807.50 | 75,173 |
| 2019-04-26 | 813.00 | 813.00 | 803.00 | 806.50 | 104,074 |
| 2019-04-25 | 813.00 | 814.00 | 808.00 | 810.50 | 57,914 |
| 2019-04-24 | 813.00 | 817.00 | 812.00 | 812.50 | 29,164 |
| 2019-04-23 | 806.00 | 815.00 | 806.00 | 814.00 | 60,417 |