Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-10-27 | 737.00 | 744.00 | 732.00 | 732.00 | 84,322 |
2021-10-26 | 738.00 | 742.00 | 738.00 | 742.00 | 260,583 |
2021-10-25 | 734.00 | 740.00 | 732.00 | 740.00 | 188,939 |
2021-10-22 | 732.00 | 741.00 | 732.00 | 741.00 | 128,948 |
2021-10-21 | 731.00 | 731.00 | 726.00 | 726.00 | 82,534 |
2021-10-20 | 739.00 | 742.00 | 732.00 | 742.00 | 63,244 |
2021-10-19 | 731.00 | 735.00 | 731.00 | 735.00 | 68,576 |
2021-10-18 | 731.00 | 731.00 | 724.00 | 726.00 | 75,683 |
2021-10-15 | 722.00 | 738.00 | 722.00 | 734.00 | 114,682 |
2021-10-14 | 717.00 | 724.00 | 713.00 | 723.00 | 189,080 |
2021-10-13 | 702.00 | 712.00 | 701.00 | 712.00 | 90,574 |
2021-10-12 | 704.00 | 709.00 | 697.00 | 707.00 | 110,906 |
2021-10-11 | 712.00 | 713.00 | 706.00 | 708.00 | 117,299 |
2021-10-08 | 714.00 | 714.00 | 707.00 | 711.00 | 115,527 |
2021-10-07 | 709.00 | 714.00 | 707.00 | 712.00 | 84,744 |
2021-10-06 | 712.00 | 712.00 | 701.00 | 710.00 | 148,585 |
2021-10-05 | 708.00 | 720.00 | 707.00 | 717.00 | 190,178 |
2021-10-04 | 715.00 | 715.00 | 705.00 | 709.00 | 258,695 |
2021-10-01 | 726.00 | 726.00 | 717.00 | 717.00 | 76,421 |
2021-09-30 | 739.00 | 739.00 | 731.00 | 735.00 | 130,174 |
2021-09-29 | 730.00 | 741.00 | 730.00 | 739.00 | 172,132 |
2021-09-28 | 744.00 | 744.00 | 727.00 | 732.00 | 221,585 |
2021-09-27 | 753.00 | 753.00 | 741.00 | 745.00 | 98,539 |
2021-09-24 | 758.00 | 758.00 | 748.00 | 748.00 | 191,320 |
2021-09-23 | 758.00 | 758.00 | 753.00 | 753.00 | 74,139 |
2021-09-22 | 767.00 | 774.00 | 758.00 | 759.00 | 162,512 |
2021-09-21 | 766.00 | 773.00 | 766.00 | 766.00 | 58,942 |
2021-09-20 | 782.00 | 782.00 | 756.00 | 762.00 | 133,283 |
2021-09-17 | 775.00 | 784.00 | 763.00 | 784.00 | 626,270 |
2021-09-16 | 768.00 | 770.00 | 767.00 | 768.00 | 52,698 |
2021-09-15 | 773.00 | 775.00 | 764.00 | 764.00 | 89,748 |
2021-09-14 | 780.00 | 780.00 | 776.00 | 776.00 | 154,331 |
2021-09-13 | 782.00 | 786.00 | 777.00 | 779.00 | 149,476 |
2021-09-10 | 778.00 | 779.00 | 776.00 | 779.00 | 105,807 |
2021-09-09 | 774.00 | 777.00 | 773.00 | 776.00 | 53,534 |
2021-09-08 | 778.00 | 782.00 | 776.00 | 782.00 | 84,290 |
2021-09-07 | 780.00 | 780.00 | 772.00 | 772.00 | 84,828 |
2021-09-06 | 784.00 | 786.00 | 779.00 | 779.00 | 98,087 |
2021-09-03 | 776.00 | 785.00 | 776.00 | 776.00 | 89,996 |
2021-09-02 | 783.00 | 785.00 | 766.00 | 766.00 | 101,382 |
2021-09-01 | 773.00 | 782.00 | 766.00 | 782.00 | 89,873 |
2021-08-31 | 775.00 | 777.00 | 773.00 | 773.00 | 120,980 |
2021-08-30 | 774.00 | 774.00 | 774.00 | 774.00 | 0 |
2021-08-27 | 769.00 | 775.00 | 769.00 | 774.00 | 190,323 |
2021-08-26 | 768.00 | 771.00 | 767.00 | 767.00 | 134,744 |
2021-08-25 | 768.00 | 772.00 | 768.00 | 770.00 | 184,271 |
2021-08-24 | 767.00 | 767.00 | 766.00 | 767.50 | 179,783 |
2021-08-23 | 762.00 | 763.00 | 761.00 | 763.00 | 168,180 |
2021-08-20 | 760.00 | 765.00 | 758.00 | 758.00 | 113,911 |
2021-08-19 | 764.00 | 764.00 | 760.00 | 760.00 | 132,211 |
2021-08-18 | 759.00 | 769.00 | 759.00 | 766.00 | 69,902 |
2021-08-17 | 753.00 | 759.00 | 753.00 | 759.50 | 102,322 |
2021-08-16 | 750.00 | 755.00 | 749.00 | 755.00 | 102,379 |
2021-08-13 | 747.00 | 755.00 | 746.00 | 755.00 | 94,920 |
2021-08-12 | 743.00 | 750.00 | 743.00 | 750.00 | 122,007 |
2021-08-11 | 743.00 | 746.00 | 743.00 | 746.00 | 98,807 |
2021-08-10 | 739.00 | 740.00 | 738.00 | 739.00 | 166,672 |
2021-08-09 | 732.00 | 739.00 | 732.00 | 736.00 | 105,499 |
2021-08-06 | 733.00 | 733.00 | 733.00 | 732.00 | 72,537 |
2021-08-05 | 730.00 | 736.00 | 729.00 | 736.00 | 204,321 |
2021-08-04 | 727.00 | 731.00 | 726.00 | 728.50 | 189,460 |
2021-08-03 | 730.00 | 732.00 | 726.00 | 728.50 | 264,158 |
2021-08-02 | 719.00 | 730.00 | 719.00 | 730.00 | 167,586 |
2021-07-30 | 709.00 | 716.00 | 706.00 | 714.00 | 126,821 |
2021-07-29 | 711.00 | 713.00 | 710.00 | 713.00 | 70,810 |
2021-07-28 | 709.00 | 709.00 | 709.00 | 709.50 | 53,918 |
2021-07-27 | 703.00 | 706.00 | 694.00 | 705.00 | 146,848 |
2021-07-26 | 709.00 | 710.00 | 708.00 | 710.50 | 123,096 |
2021-07-23 | 708.00 | 709.00 | 705.00 | 707.00 | 121,595 |
2021-07-22 | 699.00 | 707.00 | 699.00 | 706.00 | 155,151 |
2021-07-21 | 688.00 | 698.00 | 688.00 | 692.00 | 238,538 |
2021-07-20 | 693.00 | 697.00 | 686.00 | 689.00 | 136,879 |
2021-07-19 | 692.00 | 695.00 | 681.00 | 690.00 | 153,164 |
2021-07-16 | 699.00 | 699.00 | 695.00 | 695.00 | 101,433 |
2021-07-15 | 707.00 | 707.00 | 693.00 | 693.00 | 219,848 |
2021-07-14 | 706.00 | 710.00 | 702.00 | 702.00 | 155,051 |
2021-07-13 | 708.00 | 712.00 | 706.00 | 710.00 | 163,986 |
2021-07-12 | 709.00 | 710.00 | 700.00 | 700.00 | 74,220 |
2021-07-09 | 707.00 | 709.00 | 703.00 | 709.00 | 66,775 |
2021-07-08 | 715.00 | 715.00 | 701.00 | 701.00 | 60,721 |
2021-07-07 | 713.00 | 718.00 | 712.00 | 716.00 | 90,136 |
2021-07-06 | 708.00 | 712.00 | 708.00 | 711.00 | 61,609 |
2021-07-05 | 709.00 | 709.00 | 706.00 | 709.00 | 117,465 |
2021-07-02 | 703.00 | 705.00 | 701.00 | 705.00 | 110,822 |
2021-07-01 | 706.00 | 708.00 | 698.00 | 698.00 | 104,203 |
2021-06-30 | 705.00 | 706.00 | 698.00 | 698.00 | 66,187 |
2021-06-29 | 700.00 | 705.00 | 700.00 | 704.00 | 65,705 |
2021-06-28 | 696.00 | 700.00 | 695.00 | 700.00 | 170,240 |
2021-06-25 | 700.00 | 700.00 | 693.00 | 693.00 | 74,056 |
2021-06-24 | 700.00 | 704.00 | 696.00 | 696.00 | 57,072 |
2021-06-23 | 689.00 | 700.00 | 689.00 | 700.00 | 96,073 |
2021-06-22 | 678.00 | 686.00 | 678.00 | 686.00 | 176,020 |
2021-06-21 | 681.00 | 681.00 | 675.00 | 677.00 | 93,566 |
2021-06-18 | 690.00 | 692.00 | 680.00 | 683.00 | 167,915 |
2021-06-17 | 688.00 | 688.00 | 683.00 | 686.50 | 262,818 |
2021-06-16 | 690.00 | 692.00 | 688.00 | 688.00 | 86,509 |
2021-06-15 | 691.00 | 693.00 | 691.00 | 693.00 | 74,578 |
2021-06-14 | 688.00 | 694.00 | 682.00 | 693.00 | 99,996 |
2021-06-11 | 683.00 | 688.00 | 683.00 | 686.00 | 146,628 |
2021-06-10 | 684.00 | 686.00 | 680.00 | 680.00 | 149,127 |
2021-06-09 | 687.00 | 687.00 | 683.00 | 683.00 | 116,334 |
2021-06-08 | 689.00 | 695.00 | 689.00 | 694.00 | 145,766 |
2021-06-07 | 690.00 | 692.00 | 690.00 | 692.00 | 71,876 |
2021-06-04 | 688.00 | 693.00 | 687.00 | 691.50 | 156,191 |
2021-06-03 | 683.00 | 687.00 | 683.00 | 686.00 | 177,474 |
2021-06-02 | 684.00 | 686.00 | 684.00 | 685.00 | 201,628 |
2021-06-01 | 680.00 | 685.00 | 680.00 | 684.00 | 151,419 |
2021-05-28 | 678.00 | 680.00 | 678.00 | 680.00 | 148,313 |
2021-05-27 | 677.00 | 680.00 | 672.00 | 673.00 | 145,566 |
2021-05-26 | 673.00 | 679.00 | 673.00 | 673.00 | 156,410 |
2021-05-25 | 665.00 | 672.00 | 665.00 | 670.00 | 147,240 |
2021-05-24 | 657.00 | 663.50 | 657.00 | 663.50 | 91,585 |
2021-05-21 | 662.00 | 663.00 | 657.00 | 657.00 | 81,758 |
2021-05-20 | 655.00 | 661.00 | 655.00 | 659.00 | 104,831 |
2021-05-19 | 654.00 | 660.00 | 650.00 | 660.00 | 88,295 |
2021-05-18 | 654.00 | 654.00 | 650.00 | 652.00 | 107,200 |
2021-05-17 | 650.00 | 656.00 | 650.00 | 654.00 | 91,336 |
2021-05-14 | 645.00 | 647.00 | 645.00 | 647.00 | 53,764 |
2021-05-13 | 645.00 | 645.00 | 640.00 | 640.00 | 115,338 |
2021-05-12 | 648.00 | 654.00 | 646.00 | 646.00 | 809,768 |
2021-05-11 | 658.00 | 658.00 | 646.00 | 648.50 | 218,864 |
2021-05-10 | 658.00 | 660.00 | 658.00 | 659.00 | 84,696 |
2021-05-07 | 657.00 | 659.00 | 657.00 | 657.00 | 120,386 |
2021-05-06 | 659.00 | 659.00 | 657.00 | 657.00 | 144,086 |
2021-05-05 | 657.00 | 660.00 | 656.00 | 656.00 | 114,381 |
2021-05-04 | 664.00 | 664.00 | 656.00 | 656.00 | 156,231 |
2021-04-30 | 658.00 | 658.00 | 649.00 | 658.00 | 253,193 |
2021-04-29 | 667.00 | 670.00 | 656.00 | 656.00 | 191,416 |
2021-04-28 | 663.00 | 668.00 | 659.00 | 661.00 | 177,476 |
2021-04-27 | 661.00 | 664.00 | 656.00 | 656.00 | 125,718 |
2021-04-26 | 656.00 | 661.00 | 653.00 | 656.00 | 128,449 |
2021-04-23 | 655.00 | 658.00 | 653.00 | 653.00 | 302,984 |
2021-04-22 | 651.00 | 654.00 | 650.00 | 650.00 | 272,081 |
2021-04-21 | 647.00 | 647.00 | 647.00 | 648.00 | 73,846 |
2021-04-20 | 650.00 | 659.00 | 648.00 | 648.00 | 123,290 |
2021-04-19 | 649.00 | 650.00 | 647.00 | 649.00 | 177,094 |
2021-04-16 | 648.00 | 648.00 | 648.00 | 648.00 | 1,447,617 |
2021-04-15 | 640.00 | 650.00 | 640.00 | 644.00 | 370,322 |
2021-04-14 | 636.00 | 650.00 | 636.00 | 645.00 | 89,070 |
2021-04-13 | 635.00 | 640.00 | 632.00 | 640.00 | 212,151 |
2021-04-12 | 634.00 | 634.00 | 630.00 | 630.00 | 260,464 |
2021-04-09 | 632.00 | 637.00 | 630.00 | 634.00 | 234,022 |
2021-04-08 | 624.00 | 630.00 | 614.00 | 628.00 | 381,702 |
2021-04-07 | 616.00 | 621.00 | 612.00 | 619.50 | 186,960 |
2021-04-06 | 608.00 | 615.00 | 608.00 | 612.00 | 259,845 |
2021-04-01 | 602.00 | 604.00 | 594.00 | 603.00 | 181,713 |
2021-03-31 | 594.00 | 596.00 | 594.00 | 596.00 | 160,753 |
2021-03-30 | 602.00 | 604.00 | 600.00 | 601.00 | 139,719 |
2021-03-29 | 598.00 | 602.00 | 590.00 | 598.00 | 365,780 |
2021-03-26 | 594.00 | 598.00 | 592.00 | 596.00 | 425,374 |
2021-03-25 | 590.00 | 590.00 | 584.00 | 590.00 | 290,824 |
2021-03-24 | 594.00 | 598.00 | 590.00 | 592.00 | 168,962 |
2021-03-23 | 586.00 | 592.00 | 582.00 | 588.00 | 225,384 |
2021-03-22 | 586.00 | 592.00 | 580.00 | 586.00 | 427,343 |
2021-03-19 | 580.00 | 588.00 | 580.00 | 588.00 | 107,770 |
2021-03-18 | 588.00 | 592.00 | 582.00 | 582.00 | 93,383 |
2021-03-17 | 588.00 | 592.00 | 582.00 | 582.00 | 233,186 |
2021-03-16 | 594.00 | 594.00 | 588.00 | 594.00 | 249,710 |
2021-03-15 | 586.00 | 598.00 | 586.00 | 586.00 | 118,697 |
2021-03-12 | 590.00 | 594.00 | 588.00 | 588.00 | 82,935 |
2021-03-11 | 584.00 | 596.00 | 584.00 | 592.00 | 153,577 |
2021-03-10 | 586.00 | 588.00 | 584.00 | 584.00 | 90,154 |
2021-03-09 | 592.00 | 598.00 | 586.00 | 590.00 | 103,575 |
2021-03-08 | 588.00 | 588.00 | 584.00 | 584.00 | 125,519 |
2021-03-05 | 590.00 | 600.00 | 586.00 | 586.00 | 134,881 |
2021-03-04 | 592.00 | 600.00 | 590.00 | 594.00 | 91,647 |
2021-03-03 | 602.00 | 602.00 | 594.00 | 596.00 | 135,265 |
2021-03-02 | 600.00 | 606.00 | 598.00 | 600.00 | 152,685 |
2021-03-01 | 602.00 | 610.00 | 596.00 | 596.00 | 141,282 |
2021-02-26 | 592.00 | 600.00 | 592.00 | 592.00 | 125,588 |
2021-02-25 | 604.00 | 606.00 | 592.00 | 592.00 | 169,019 |
2021-02-24 | 590.00 | 604.00 | 590.00 | 598.00 | 128,751 |
2021-02-23 | 604.00 | 604.00 | 596.00 | 596.00 | 139,424 |
2021-02-22 | 588.00 | 592.00 | 588.00 | 597.00 | 67,169 |
2021-02-19 | 594.00 | 602.00 | 594.00 | 598.00 | 85,228 |
2021-02-18 | 606.00 | 606.00 | 592.00 | 592.00 | 141,151 |
2021-02-17 | 604.00 | 608.00 | 600.00 | 601.00 | 112,976 |
2021-02-16 | 610.00 | 612.00 | 604.00 | 612.00 | 161,756 |
2021-02-15 | 610.00 | 618.00 | 604.00 | 607.00 | 178,833 |
2021-02-12 | 606.00 | 606.00 | 606.00 | 606.00 | 84,104 |
2021-02-11 | 604.00 | 604.00 | 600.00 | 600.00 | 107,566 |
2021-02-10 | 608.00 | 612.00 | 608.00 | 610.00 | 145,180 |
2021-02-09 | 606.00 | 606.00 | 606.00 | 606.00 | 129,019 |
2021-02-08 | 600.00 | 600.00 | 600.00 | 600.00 | 154,272 |
2021-02-05 | 594.00 | 614.00 | 594.00 | 606.00 | 309,221 |
2021-02-04 | 594.00 | 598.00 | 586.00 | 596.00 | 174,993 |
2021-02-03 | 600.00 | 606.00 | 592.00 | 592.00 | 131,815 |
2021-02-02 | 594.00 | 594.00 | 592.00 | 592.00 | 89,284 |
2021-02-01 | 590.00 | 594.00 | 586.00 | 593.00 | 209,037 |
2021-01-29 | 582.00 | 592.00 | 582.00 | 584.00 | 125,724 |
2021-01-28 | 598.00 | 600.00 | 598.00 | 598.00 | 82,885 |
2021-01-27 | 600.00 | 604.00 | 586.00 | 605.00 | 194,942 |
2021-01-26 | 606.00 | 612.00 | 602.00 | 601.00 | 126,237 |
2021-01-25 | 610.00 | 610.00 | 596.00 | 606.00 | 198,853 |
2021-01-22 | 606.00 | 612.00 | 600.00 | 611.00 | 135,172 |
2021-01-21 | 586.00 | 614.00 | 586.00 | 614.00 | 133,232 |
2021-01-20 | 602.00 | 610.00 | 602.00 | 606.00 | 162,187 |
2021-01-19 | 598.00 | 598.00 | 592.00 | 592.00 | 207,947 |
2021-01-18 | 596.00 | 598.00 | 590.00 | 591.00 | 156,181 |
2021-01-15 | 600.00 | 602.00 | 596.00 | 596.00 | 109,424 |
2021-01-14 | 602.00 | 610.00 | 600.00 | 610.00 | 114,750 |
2021-01-13 | 604.00 | 604.00 | 600.00 | 604.00 | 121,574 |
2021-01-12 | 612.00 | 612.00 | 598.00 | 610.00 | 185,349 |
2021-01-11 | 622.00 | 622.00 | 614.00 | 616.00 | 160,946 |
2021-01-08 | 622.00 | 630.00 | 620.00 | 626.00 | 140,733 |
2021-01-07 | 622.00 | 626.00 | 620.00 | 626.00 | 150,456 |
2021-01-06 | 622.00 | 626.00 | 620.00 | 626.00 | 95,437 |
2021-01-05 | 620.00 | 622.00 | 610.00 | 620.00 | 99,607 |
2021-01-04 | 638.00 | 638.00 | 620.00 | 620.00 | 148,215 |
2020-12-31 | 634.00 | 634.00 | 632.00 | 632.00 | 84,962 |
2020-12-30 | 644.00 | 644.00 | 634.00 | 634.00 | 136,495 |
2020-12-29 | 632.00 | 644.00 | 632.00 | 640.00 | 302,058 |
2020-12-24 | 606.00 | 636.00 | 606.00 | 624.00 | 172,163 |
2020-12-23 | 584.00 | 606.00 | 584.00 | 604.00 | 122,265 |
2020-12-22 | 578.00 | 586.00 | 578.00 | 586.00 | 95,576 |
2020-12-21 | 592.00 | 600.00 | 570.00 | 580.00 | 221,092 |
2020-12-18 | 592.00 | 614.00 | 592.00 | 598.00 | 161,725 |
2020-12-17 | 598.00 | 602.00 | 586.00 | 602.00 | 113,136 |
2020-12-16 | 580.00 | 598.00 | 578.00 | 584.00 | 178,779 |
2020-12-15 | 574.00 | 588.00 | 572.00 | 588.00 | 134,261 |
2020-12-14 | 570.00 | 582.00 | 570.00 | 582.00 | 244,310 |
2020-12-11 | 580.00 | 580.00 | 566.00 | 570.00 | 165,581 |
2020-12-10 | 596.00 | 596.00 | 572.00 | 580.00 | 147,996 |
2020-12-09 | 600.00 | 604.00 | 590.00 | 590.00 | 81,414 |
2020-12-08 | 596.00 | 596.00 | 594.00 | 594.00 | 91,594 |
2020-12-07 | 608.00 | 608.00 | 596.00 | 596.00 | 138,350 |
2020-12-04 | 602.00 | 618.00 | 600.00 | 609.00 | 150,847 |
2020-12-03 | 600.00 | 602.00 | 588.00 | 602.00 | 261,147 |
2020-12-02 | 598.00 | 600.00 | 594.00 | 600.00 | 172,961 |
2020-12-01 | 592.00 | 594.00 | 586.00 | 594.00 | 132,287 |
2020-11-30 | 584.00 | 590.00 | 576.00 | 582.00 | 200,509 |
2020-11-27 | 594.00 | 594.00 | 570.00 | 584.00 | 227,457 |
2020-11-26 | 604.00 | 604.00 | 594.00 | 594.00 | 153,290 |
2020-11-25 | 612.00 | 620.00 | 604.00 | 608.00 | 197,571 |
2020-11-24 | 606.00 | 626.00 | 600.00 | 606.00 | 230,398 |
2020-11-23 | 598.00 | 608.00 | 596.00 | 600.00 | 265,807 |
2020-11-20 | 592.00 | 592.00 | 586.00 | 590.00 | 156,444 |
2020-11-19 | 584.00 | 590.00 | 578.00 | 586.00 | 170,027 |
2020-11-18 | 572.00 | 600.00 | 572.00 | 588.00 | 486,501 |
2020-11-17 | 602.00 | 602.00 | 562.00 | 562.00 | 260,409 |
2020-11-16 | 592.00 | 598.00 | 588.00 | 588.00 | 284,179 |
2020-11-13 | 588.00 | 588.00 | 588.00 | 583.00 | 91,989 |
2020-11-12 | 584.00 | 586.00 | 580.00 | 583.00 | 125,292 |
2020-11-11 | 590.00 | 590.00 | 574.00 | 574.00 | 121,942 |
2020-11-10 | 580.00 | 586.00 | 578.00 | 582.00 | 166,721 |
2020-11-09 | 568.00 | 588.00 | 562.00 | 580.00 | 474,575 |
2020-11-06 | 562.00 | 566.00 | 562.00 | 566.00 | 101,303 |
2020-11-05 | 566.00 | 568.00 | 566.00 | 566.00 | 125,330 |
2020-11-04 | 558.00 | 564.00 | 558.00 | 564.00 | 52,319 |
2020-11-03 | 550.00 | 556.00 | 548.00 | 556.00 | 130,990 |
2020-11-02 | 558.00 | 558.00 | 540.00 | 554.00 | 178,318 |
2020-10-30 | 552.00 | 556.00 | 552.00 | 553.00 | 259,050 |
2020-10-29 | 550.00 | 554.00 | 546.00 | 557.00 | 163,823 |
2020-10-28 | 560.00 | 560.00 | 550.00 | 550.00 | 180,211 |
2020-10-27 | 564.00 | 566.00 | 564.00 | 566.00 | 221,379 |
2020-10-26 | 550.00 | 562.00 | 550.00 | 562.00 | 108,023 |
2020-10-23 | 560.00 | 560.00 | 560.00 | 557.00 | 65,582 |
2020-10-22 | 552.00 | 554.00 | 552.00 | 553.00 | 118,603 |
2020-10-21 | 554.00 | 558.00 | 546.00 | 552.00 | 202,581 |
2020-10-20 | 560.00 | 560.00 | 548.00 | 551.00 | 88,641 |
2020-10-16 | 556.00 | 556.00 | 550.00 | 550.00 | 63,135 |
2020-10-15 | 556.00 | 556.00 | 550.00 | 550.00 | 131,291 |
2020-10-14 | 562.00 | 564.00 | 560.00 | 564.00 | 84,320 |
2020-10-13 | 566.00 | 568.00 | 554.00 | 562.00 | 80,478 |
2020-10-12 | 554.00 | 562.00 | 552.00 | 561.00 | 102,838 |
2020-10-09 | 550.00 | 550.00 | 548.00 | 552.00 | 187,087 |
2020-10-08 | 546.00 | 546.00 | 546.00 | 549.00 | 103,830 |
2020-10-07 | 548.00 | 554.00 | 548.00 | 554.00 | 88,913 |
2020-10-06 | 546.00 | 546.00 | 544.00 | 545.00 | 121,760 |
2020-10-05 | 534.00 | 548.00 | 534.00 | 548.00 | 123,401 |
2020-10-02 | 524.00 | 532.00 | 524.00 | 532.00 | 94,033 |
2020-10-01 | 534.00 | 534.00 | 526.00 | 526.00 | 42,299 |
2020-09-30 | 534.00 | 534.00 | 526.00 | 530.00 | 120,248 |
2020-09-29 | 528.00 | 530.00 | 526.00 | 527.00 | 66,039 |
2020-09-28 | 526.00 | 548.00 | 526.00 | 530.00 | 93,319 |
2020-09-25 | 524.00 | 524.00 | 522.00 | 520.00 | 87,343 |
2020-09-24 | 522.00 | 548.00 | 516.00 | 520.00 | 137,697 |
2020-09-23 | 522.00 | 530.00 | 522.00 | 530.00 | 156,543 |
2020-09-22 | 524.00 | 524.00 | 514.00 | 520.00 | 126,967 |
2020-09-21 | 542.00 | 542.00 | 514.00 | 524.00 | 100,342 |
2020-09-18 | 538.00 | 540.00 | 536.00 | 540.00 | 94,449 |
2020-09-17 | 540.00 | 560.00 | 532.00 | 532.00 | 57,585 |
2020-09-16 | 540.00 | 544.00 | 538.00 | 538.00 | 115,640 |
2020-09-15 | 536.00 | 542.00 | 534.00 | 542.00 | 55,859 |
2020-09-14 | 546.00 | 546.00 | 546.00 | 541.00 | 75,708 |
2020-09-11 | 540.00 | 542.00 | 538.00 | 542.00 | 64,463 |
2020-09-10 | 536.00 | 536.00 | 530.00 | 533.00 | 44,166 |
2020-09-09 | 536.00 | 536.00 | 530.00 | 533.00 | 46,387 |
2020-09-08 | 536.00 | 536.00 | 528.00 | 531.00 | 50,806 |
2020-09-07 | 536.00 | 536.00 | 530.00 | 532.00 | 76,554 |
2020-09-04 | 528.00 | 528.00 | 528.00 | 530.00 | 72,592 |
2020-09-03 | 544.00 | 550.00 | 526.00 | 529.00 | 116,159 |
2020-09-02 | 540.00 | 540.00 | 540.00 | 546.00 | 65,924 |
2020-08-28 | 538.00 | 538.00 | 530.00 | 533.00 | 31,129 |
2020-08-27 | 528.00 | 538.00 | 528.00 | 537.00 | 58,189 |
2020-08-26 | 528.00 | 534.00 | 528.00 | 535.00 | 60,068 |
2020-08-25 | 528.00 | 532.00 | 528.00 | 528.00 | 50,633 |
2020-08-24 | 528.00 | 532.00 | 528.00 | 528.00 | 87,632 |
2020-08-21 | 527.00 | 528.00 | 527.00 | 528.00 | 76,768 |
2020-08-20 | 528.00 | 532.00 | 528.00 | 527.00 | 45,416 |
2020-08-19 | 532.00 | 534.00 | 530.00 | 529.00 | 95,400 |
2020-08-18 | 542.00 | 542.00 | 542.00 | 535.00 | 80,073 |
2020-08-17 | 530.00 | 530.00 | 530.00 | 536.00 | 42,694 |
2020-08-14 | 534.00 | 534.00 | 532.00 | 536.00 | 71,613 |
2020-08-13 | 534.00 | 536.00 | 534.00 | 538.00 | 68,933 |
2020-08-12 | 542.00 | 542.00 | 534.00 | 539.00 | 82,108 |
2020-08-11 | 530.00 | 542.00 | 530.00 | 538.00 | 128,717 |
2020-08-10 | 518.00 | 528.00 | 512.00 | 524.00 | 69,903 |
2020-08-07 | 510.00 | 516.00 | 504.00 | 514.00 | 90,959 |
2020-08-06 | 508.00 | 510.00 | 508.00 | 513.00 | 72,093 |
2020-08-05 | 508.00 | 510.00 | 506.00 | 511.00 | 82,852 |
2020-08-04 | 498.00 | 506.00 | 498.00 | 505.00 | 63,013 |
2020-08-03 | 489.00 | 499.00 | 489.00 | 501.00 | 59,890 |
2020-07-31 | 491.00 | 496.00 | 480.00 | 497.50 | 54,666 |
2020-07-30 | 488.00 | 488.00 | 488.00 | 494.50 | 62,717 |
2020-07-29 | 489.00 | 495.00 | 484.00 | 494.50 | 64,593 |
2020-07-28 | 498.00 | 498.00 | 491.00 | 494.00 | 81,486 |
2020-07-27 | 488.00 | 496.00 | 481.00 | 492.00 | 79,352 |
2020-07-24 | 486.00 | 492.00 | 482.00 | 491.00 | 62,059 |
2020-07-23 | 488.00 | 497.00 | 487.00 | 493.00 | 74,801 |
2020-07-22 | 496.00 | 496.00 | 493.50 | 493.50 | 126,320 |
2020-07-21 | 492.00 | 496.00 | 492.00 | 494.50 | 80,963 |
2020-07-20 | 490.00 | 490.00 | 483.00 | 489.00 | 57,656 |
2020-07-17 | 492.00 | 492.00 | 485.00 | 489.00 | 66,746 |
2020-07-16 | 490.50 | 490.50 | 488.00 | 488.00 | 61,851 |
2020-07-15 | 482.00 | 486.00 | 482.00 | 490.50 | 82,864 |
2020-07-14 | 478.00 | 478.00 | 471.00 | 477.50 | 167,202 |
2020-07-13 | 476.00 | 483.00 | 472.00 | 483.00 | 131,079 |
2020-07-10 | 477.00 | 480.00 | 476.00 | 483.00 | 71,203 |
2020-07-09 | 492.00 | 492.00 | 479.00 | 480.00 | 58,363 |
2020-07-08 | 490.00 | 495.00 | 485.00 | 486.00 | 57,488 |
2020-07-07 | 489.00 | 489.00 | 487.00 | 488.50 | 61,328 |
2020-07-06 | 491.00 | 499.00 | 486.00 | 496.50 | 134,255 |
2020-07-03 | 487.00 | 491.00 | 483.00 | 487.00 | 51,644 |
2020-07-02 | 486.00 | 490.00 | 486.00 | 489.00 | 74,454 |
2020-07-01 | 482.00 | 485.00 | 470.00 | 482.00 | 211,765 |
2020-06-30 | 484.00 | 484.00 | 484.00 | 490.00 | 66,165 |
2020-06-29 | 493.00 | 495.00 | 486.00 | 498.00 | 96,578 |
2020-06-26 | 502.00 | 502.00 | 502.00 | 502.00 | 71,873 |
2020-06-25 | 495.00 | 496.00 | 489.00 | 500.00 | 60,152 |
2020-06-24 | 504.00 | 504.00 | 504.00 | 504.50 | 75,745 |
2020-06-23 | 506.00 | 510.00 | 504.00 | 504.50 | 94,270 |
2020-06-22 | 488.00 | 499.00 | 488.00 | 493.50 | 132,120 |
2020-06-19 | 491.50 | 495.00 | 491.50 | 495.00 | 90,739 |
2020-06-18 | 488.00 | 493.00 | 482.00 | 491.50 | 107,399 |
2020-06-17 | 499.00 | 499.00 | 499.00 | 490.00 | 67,923 |
2020-06-16 | 482.00 | 493.00 | 482.00 | 490.00 | 138,834 |
2020-06-15 | 473.00 | 480.00 | 464.00 | 476.50 | 81,575 |
2020-06-12 | 460.00 | 480.00 | 460.00 | 478.00 | 180,959 |
2020-06-11 | 473.00 | 475.00 | 466.00 | 470.50 | 163,780 |
2020-06-10 | 486.00 | 500.00 | 478.00 | 484.00 | 130,941 |
2020-06-09 | 506.00 | 506.00 | 486.00 | 489.50 | 99,960 |
2020-06-08 | 516.00 | 524.00 | 512.00 | 511.00 | 94,003 |
2020-06-05 | 518.00 | 524.00 | 512.00 | 519.00 | 159,646 |
2020-06-04 | 526.00 | 526.00 | 510.00 | 517.00 | 101,451 |
2020-06-03 | 520.00 | 532.00 | 510.00 | 524.00 | 178,368 |
2020-06-02 | 510.00 | 526.00 | 510.00 | 523.00 | 131,179 |
2020-05-29 | 500.00 | 500.00 | 487.00 | 496.00 | 92,701 |
2020-05-28 | 483.00 | 502.00 | 483.00 | 496.00 | 157,646 |
2020-05-27 | 493.00 | 493.00 | 478.00 | 481.00 | 140,387 |
2020-05-26 | 450.00 | 489.00 | 450.00 | 481.00 | 103,455 |
2020-05-22 | 453.00 | 467.00 | 451.00 | 465.00 | 69,195 |
2020-05-21 | 447.00 | 464.00 | 447.00 | 465.00 | 75,042 |
2020-05-20 | 457.00 | 462.00 | 457.00 | 459.50 | 147,892 |
2020-05-19 | 443.00 | 462.00 | 443.00 | 458.50 | 115,002 |
2020-05-18 | 449.00 | 455.00 | 442.00 | 437.00 | 138,037 |
2020-05-15 | 435.00 | 440.00 | 432.00 | 437.00 | 86,116 |
2020-05-14 | 443.00 | 449.00 | 430.00 | 437.00 | 142,268 |
2020-05-13 | 467.00 | 467.00 | 447.00 | 454.50 | 146,691 |
2020-05-12 | 465.00 | 465.00 | 459.00 | 459.00 | 93,884 |
2020-05-11 | 453.00 | 466.00 | 453.00 | 459.00 | 146,319 |
2020-05-07 | 453.00 | 466.00 | 451.00 | 458.50 | 69,033 |
2020-05-06 | 452.00 | 452.00 | 452.00 | 459.50 | 118,946 |
2020-05-05 | 467.00 | 467.00 | 451.00 | 459.00 | 111,365 |
2020-05-04 | 470.00 | 470.00 | 470.00 | 458.50 | 57,013 |
2020-04-30 | 476.00 | 477.00 | 469.00 | 470.00 | 97,818 |
2020-04-29 | 473.00 | 477.00 | 464.00 | 470.00 | 77,564 |
2020-04-28 | 460.00 | 472.00 | 445.00 | 458.00 | 121,642 |
2020-04-27 | 449.00 | 461.00 | 445.00 | 458.00 | 103,418 |
2020-04-24 | 446.00 | 447.00 | 446.00 | 445.00 | 37,945 |
2020-04-23 | 434.00 | 450.00 | 434.00 | 443.50 | 81,439 |
2020-04-22 | 434.00 | 446.00 | 419.00 | 447.50 | 77,858 |
2020-04-21 | 440.00 | 445.00 | 440.00 | 447.50 | 112,714 |
2020-04-20 | 441.00 | 456.00 | 441.00 | 449.00 | 99,883 |
2020-04-17 | 450.00 | 450.00 | 449.00 | 443.50 | 144,488 |
2020-04-16 | 439.00 | 444.00 | 439.00 | 437.50 | 82,946 |
2020-04-15 | 448.00 | 455.00 | 437.00 | 434.00 | 192,952 |
2020-04-14 | 461.00 | 461.00 | 450.00 | 459.00 | 161,497 |
2020-04-09 | 456.00 | 468.00 | 447.00 | 459.00 | 203,430 |
2020-04-08 | 439.00 | 446.00 | 428.00 | 441.50 | 211,791 |
2020-04-07 | 425.00 | 440.00 | 425.00 | 414.00 | 354,093 |
2020-04-06 | 407.00 | 422.00 | 404.00 | 400.00 | 193,874 |
2020-04-03 | 406.00 | 406.00 | 406.00 | 406.00 | 17,458 |
2020-04-03 | 403.00 | 403.00 | 393.00 | 400.00 | 116,952 |
2020-04-02 | 399.00 | 410.00 | 397.00 | 406.00 | 123,044 |
2020-04-02 | 399.00 | 410.00 | 398.00 | 404.50 | 106,641 |
2020-04-01 | 409.00 | 410.00 | 396.00 | 404.50 | 118,684 |
2020-04-01 | 409.00 | 409.00 | 396.00 | 431.00 | 100,405 |
2020-03-31 | 415.00 | 440.00 | 415.00 | 405.00 | 117,402 |
2020-03-30 | 412.00 | 412.00 | 390.00 | 416.00 | 192,863 |
2020-03-27 | 432.00 | 432.00 | 420.00 | 425.00 | 165,521 |
2020-03-26 | 405.00 | 412.00 | 405.00 | 399.00 | 141,046 |
2020-03-25 | 371.00 | 407.00 | 371.00 | 351.50 | 161,924 |
2020-03-24 | 358.00 | 359.00 | 340.00 | 336.00 | 222,381 |
2020-03-23 | 330.00 | 330.00 | 313.00 | 348.00 | 159,658 |
2020-03-20 | 314.00 | 368.00 | 314.00 | 319.50 | 73,438 |
2020-03-19 | 315.00 | 327.00 | 306.00 | 323.50 | 138,066 |
2020-03-18 | 369.00 | 369.00 | 355.00 | 372.50 | 46,393 |
2020-03-17 | 425.00 | 425.00 | 358.00 | 417.00 | 185,397 |
2020-03-16 | 479.00 | 479.00 | 410.00 | 481.50 | 200,515 |
2020-03-13 | 470.00 | 495.00 | 470.00 | 462.50 | 129,684 |
2020-03-12 | 490.00 | 490.00 | 468.00 | 507.00 | 135,827 |
2020-03-11 | 516.00 | 518.00 | 516.00 | 506.00 | 81,942 |
2020-03-10 | 514.00 | 514.00 | 506.00 | 503.00 | 187,331 |
2020-03-09 | 500.00 | 510.00 | 500.00 | 529.00 | 99,808 |
2020-03-06 | 540.00 | 546.00 | 528.00 | 529.00 | 232,922 |
2020-03-05 | 574.00 | 574.00 | 542.00 | 566.00 | 185,667 |
2020-03-04 | 558.00 | 572.00 | 558.00 | 561.00 | 98,615 |
2020-03-03 | 538.00 | 574.00 | 538.00 | 534.00 | 287,780 |
2020-02-28 | 524.00 | 530.00 | 514.00 | 548.00 | 298,868 |
2020-02-27 | 574.00 | 574.00 | 542.00 | 581.00 | 204,690 |
2020-02-26 | 592.00 | 598.00 | 560.00 | 593.00 | 277,890 |
2020-02-25 | 610.00 | 620.00 | 606.00 | 612.00 | 148,453 |
2020-02-24 | 628.00 | 628.00 | 618.00 | 632.00 | 175,536 |
2020-02-21 | 634.00 | 634.00 | 632.00 | 632.00 | 93,001 |
2020-02-20 | 632.00 | 634.00 | 630.00 | 632.00 | 133,348 |
2020-02-19 | 614.00 | 628.00 | 614.00 | 627.00 | 123,949 |
2020-02-18 | 610.00 | 614.00 | 610.00 | 611.00 | 103,268 |
2020-02-17 | 614.00 | 614.00 | 610.00 | 613.00 | 125,684 |
2020-02-14 | 614.00 | 614.00 | 608.00 | 611.00 | 100,403 |
2020-02-13 | 608.00 | 608.00 | 602.00 | 607.00 | 144,127 |
2020-02-12 | 612.00 | 612.00 | 600.00 | 611.00 | 90,885 |
2020-02-11 | 602.00 | 606.00 | 592.00 | 607.00 | 173,416 |
2020-02-10 | 606.00 | 612.00 | 604.00 | 605.00 | 145,300 |
2020-02-07 | 618.00 | 618.00 | 606.00 | 611.00 | 182,242 |
2020-02-06 | 614.00 | 614.00 | 608.00 | 610.00 | 139,658 |
2020-02-05 | 610.00 | 612.00 | 610.00 | 611.00 | 133,845 |
2020-02-04 | 606.00 | 606.00 | 604.00 | 607.00 | 114,195 |
2020-01-31 | 606.00 | 606.00 | 606.00 | 606.00 | 87,283 |
2020-01-30 | 610.00 | 610.00 | 604.00 | 606.00 | 130,187 |
2020-01-29 | 612.00 | 612.00 | 606.00 | 608.00 | 136,307 |
2020-01-28 | 606.00 | 610.00 | 604.00 | 606.00 | 107,765 |
2020-01-27 | 612.00 | 616.00 | 604.00 | 608.00 | 186,114 |
2020-01-24 | 620.00 | 620.00 | 616.00 | 618.00 | 370,659 |
2020-01-23 | 618.00 | 618.00 | 614.00 | 617.00 | 90,177 |
2020-01-22 | 620.00 | 620.00 | 612.00 | 615.00 | 167,253 |
2020-01-21 | 620.00 | 620.00 | 614.00 | 618.00 | 108,601 |
2020-01-20 | 628.00 | 628.00 | 620.00 | 624.00 | 91,523 |
2020-01-17 | 618.00 | 620.00 | 618.00 | 621.00 | 140,577 |
2020-01-16 | 626.00 | 626.00 | 618.00 | 621.00 | 107,674 |
2020-01-15 | 630.00 | 630.00 | 620.00 | 621.00 | 185,927 |
2020-01-14 | 632.00 | 632.00 | 620.00 | 624.00 | 204,040 |
2020-01-13 | 628.00 | 628.00 | 622.00 | 623.00 | 129,106 |
2020-01-10 | 630.00 | 630.00 | 620.00 | 623.00 | 147,955 |
2020-01-09 | 634.00 | 634.00 | 626.00 | 627.00 | 131,309 |
2020-01-08 | 624.00 | 634.00 | 624.00 | 627.00 | 122,903 |
2020-01-07 | 628.00 | 636.00 | 628.00 | 630.00 | 105,145 |
2020-01-06 | 638.00 | 642.00 | 628.00 | 630.00 | 157,630 |
2020-01-03 | 644.00 | 644.00 | 634.00 | 636.00 | 139,769 |
2020-01-02 | 638.00 | 644.00 | 634.00 | 638.00 | 168,091 |
2019-12-31 | 640.00 | 640.00 | 630.00 | 634.00 | 119,576 |
2019-12-30 | 636.00 | 638.00 | 626.00 | 632.00 | 195,167 |
2019-12-27 | 638.00 | 642.00 | 632.00 | 636.00 | 148,844 |
2019-12-24 | 632.00 | 636.00 | 632.00 | 633.00 | 104,395 |
2019-12-23 | 620.00 | 628.00 | 620.00 | 621.00 | 286,933 |
2019-12-20 | 610.00 | 616.00 | 610.00 | 611.00 | 353,277 |
2019-12-19 | 608.00 | 610.00 | 606.00 | 606.00 | 134,501 |
2019-12-18 | 602.00 | 604.00 | 598.00 | 601.00 | 106,191 |
2019-12-17 | 612.00 | 616.00 | 598.00 | 600.00 | 300,938 |
2019-12-16 | 584.00 | 606.00 | 582.00 | 603.00 | 575,198 |
2019-12-13 | 578.00 | 596.00 | 578.00 | 580.00 | 504,298 |
2019-12-12 | 562.00 | 562.00 | 556.00 | 561.00 | 193,177 |
2019-12-11 | 556.00 | 560.00 | 556.00 | 558.00 | 105,852 |
2019-12-10 | 566.00 | 566.00 | 556.00 | 560.00 | 118,837 |
2019-12-09 | 556.00 | 560.00 | 556.00 | 558.00 | 192,701 |
2019-12-06 | 552.00 | 552.00 | 552.00 | 554.00 | 40,340 |
2019-12-05 | 550.00 | 550.00 | 550.00 | 556.00 | 87,453 |
2019-12-04 | 558.00 | 558.00 | 552.00 | 556.00 | 137,435 |
2019-12-03 | 562.00 | 562.00 | 552.00 | 555.00 | 63,455 |
2019-12-02 | 568.00 | 568.00 | 558.00 | 562.00 | 161,813 |
2019-11-29 | 560.00 | 568.00 | 560.00 | 564.00 | 306,815 |
2019-11-28 | 552.00 | 554.00 | 546.00 | 558.00 | 260,213 |
2019-11-27 | 550.00 | 556.00 | 548.00 | 550.00 | 133,275 |
2019-11-26 | 552.00 | 552.00 | 548.00 | 549.00 | 214,462 |
2019-11-25 | 544.00 | 552.00 | 544.00 | 551.00 | 299,912 |
2019-11-22 | 526.00 | 538.00 | 526.00 | 534.00 | 80,011 |
2019-11-21 | 520.00 | 520.00 | 514.00 | 518.00 | 47,631 |
2019-11-20 | 516.00 | 522.00 | 516.00 | 518.00 | 109,877 |
2019-11-19 | 524.00 | 524.00 | 524.00 | 520.00 | 92,218 |
2019-11-18 | 520.00 | 520.00 | 520.00 | 522.00 | 119,824 |
2019-11-15 | 520.00 | 520.00 | 516.00 | 518.00 | 116,797 |
2019-11-14 | 520.00 | 522.00 | 514.00 | 517.00 | 105,466 |
2019-11-13 | 514.00 | 514.00 | 512.00 | 515.00 | 57,391 |
2019-11-12 | 516.00 | 520.00 | 516.00 | 517.00 | 238,178 |
2019-11-11 | 510.00 | 516.00 | 510.00 | 514.00 | 102,906 |
2019-11-08 | 510.00 | 510.00 | 506.00 | 508.00 | 84,153 |
2019-11-07 | 508.00 | 510.00 | 504.00 | 508.00 | 46,126 |
2019-11-06 | 502.00 | 506.00 | 502.00 | 504.00 | 45,261 |
2019-11-05 | 506.00 | 506.00 | 502.00 | 504.00 | 58,344 |
2019-11-04 | 500.00 | 506.00 | 500.00 | 503.00 | 127,071 |
2019-11-01 | 496.00 | 502.00 | 494.00 | 500.00 | 66,231 |
2019-10-31 | 499.00 | 499.00 | 491.00 | 494.00 | 49,319 |
2019-10-30 | 494.00 | 494.00 | 493.00 | 496.50 | 61,969 |
2019-10-29 | 499.00 | 499.00 | 499.00 | 495.00 | 47,739 |
2019-10-28 | 492.00 | 498.00 | 492.00 | 495.00 | 58,622 |
2019-10-25 | 497.00 | 497.00 | 492.00 | 494.50 | 101,251 |
2019-10-24 | 504.00 | 504.00 | 498.00 | 497.00 | 63,781 |
2019-10-23 | 504.00 | 504.00 | 496.00 | 499.00 | 21,429 |
2019-10-22 | 504.00 | 504.00 | 496.00 | 500.00 | 72,375 |
2019-10-21 | 496.00 | 497.00 | 496.00 | 500.50 | 45,841 |
2019-10-18 | 494.00 | 500.00 | 494.00 | 498.00 | 74,092 |
2019-10-17 | 485.00 | 506.00 | 485.00 | 497.00 | 306,546 |
2019-10-16 | 484.00 | 484.00 | 484.00 | 487.50 | 56,213 |
2019-10-15 | 478.00 | 488.00 | 477.00 | 487.00 | 118,119 |
2019-10-14 | 477.00 | 480.00 | 471.00 | 479.00 | 44,004 |
2019-10-11 | 475.00 | 477.00 | 475.00 | 478.50 | 105,143 |
2019-10-10 | 477.00 | 477.00 | 474.00 | 476.00 | 58,762 |
2019-10-09 | 476.00 | 477.00 | 476.00 | 476.00 | 44,939 |
2019-10-08 | 479.00 | 479.00 | 475.00 | 476.50 | 33,433 |
2019-10-07 | 481.00 | 481.00 | 475.00 | 476.50 | 88,010 |
2019-10-04 | 475.00 | 481.00 | 474.00 | 478.00 | 24,693 |
2019-10-03 | 474.00 | 474.00 | 472.00 | 475.50 | 33,863 |
2019-10-02 | 482.00 | 482.00 | 478.00 | 479.50 | 52,680 |
2019-10-01 | 488.00 | 488.00 | 488.00 | 485.00 | 31,858 |
2019-09-30 | 487.00 | 487.00 | 485.00 | 483.50 | 65,523 |
2019-09-27 | 488.00 | 488.00 | 488.00 | 485.00 | 77,659 |
2019-09-26 | 482.00 | 482.00 | 482.00 | 484.50 | 20,588 |
2019-09-25 | 482.00 | 482.00 | 482.00 | 484.50 | 55,766 |
2019-09-24 | 482.00 | 490.00 | 482.00 | 486.50 | 19,788 |
2019-09-23 | 482.00 | 487.00 | 482.00 | 487.50 | 42,461 |
2019-09-20 | 480.00 | 490.00 | 480.00 | 484.50 | 60,042 |
2019-09-19 | 480.00 | 485.00 | 480.00 | 481.50 | 70,635 |
2019-09-18 | 487.00 | 487.00 | 479.00 | 482.00 | 82,620 |
2019-09-17 | 480.00 | 484.00 | 480.00 | 483.00 | 40,584 |
2019-09-16 | 487.00 | 487.00 | 479.00 | 481.50 | 64,024 |
2019-09-13 | 484.00 | 484.00 | 484.00 | 485.00 | 40,413 |
2019-09-12 | 485.00 | 487.00 | 484.00 | 483.50 | 56,588 |
2019-09-11 | 486.00 | 486.00 | 480.00 | 482.00 | 63,920 |
2019-09-10 | 480.00 | 486.00 | 479.00 | 482.50 | 38,696 |
2019-09-09 | 479.00 | 484.00 | 477.00 | 481.00 | 59,730 |
2019-09-06 | 475.00 | 483.00 | 475.00 | 482.50 | 76,152 |
2019-09-05 | 473.00 | 480.00 | 473.00 | 479.50 | 50,216 |
2019-09-04 | 478.00 | 478.00 | 471.00 | 476.00 | 30,768 |
2019-09-03 | 476.00 | 477.00 | 472.00 | 474.00 | 173,262 |
2019-09-02 | 474.00 | 476.00 | 470.00 | 475.00 | 38,265 |
2019-08-30 | 470.00 | 473.00 | 470.00 | 469.00 | 76,012 |
2019-08-29 | 466.00 | 468.00 | 462.00 | 463.00 | 71,720 |
2019-08-28 | 463.00 | 463.00 | 460.00 | 463.00 | 54,198 |
2019-08-27 | 464.00 | 470.00 | 464.00 | 466.50 | 26,526 |
2019-08-23 | 465.00 | 465.00 | 465.00 | 462.50 | 127,346 |
2019-08-22 | 462.00 | 464.00 | 460.00 | 462.50 | 175,953 |
2019-08-21 | 460.00 | 462.50 | 460.00 | 462.50 | 22,273 |
2019-08-20 | 462.00 | 467.00 | 460.00 | 462.50 | 40,601 |
2019-08-19 | 457.00 | 465.50 | 457.00 | 465.50 | 58,285 |
2019-08-16 | 462.00 | 462.00 | 457.00 | 459.50 | 57,459 |
2019-08-15 | 452.00 | 457.00 | 444.00 | 458.00 | 127,474 |
2019-08-14 | 460.00 | 466.00 | 451.00 | 457.50 | 86,689 |
2019-08-13 | 461.00 | 461.00 | 454.00 | 464.50 | 93,414 |
2019-08-12 | 462.00 | 465.00 | 460.00 | 463.00 | 62,818 |
2019-08-09 | 462.00 | 466.00 | 462.00 | 465.00 | 88,607 |
2019-08-08 | 465.00 | 466.00 | 462.00 | 465.50 | 60,436 |
2019-08-07 | 462.00 | 466.00 | 460.00 | 462.50 | 106,695 |
2019-08-06 | 465.00 | 465.00 | 460.00 | 463.00 | 122,605 |
2019-08-05 | 481.00 | 481.00 | 466.00 | 469.00 | 154,220 |
2019-08-02 | 483.00 | 483.00 | 481.00 | 483.00 | 70,867 |
2019-08-01 | 491.00 | 491.00 | 490.00 | 487.00 | 58,874 |
2019-07-31 | 485.00 | 485.00 | 485.00 | 486.50 | 70,703 |
2019-07-30 | 484.00 | 485.00 | 484.00 | 487.50 | 76,587 |
2019-07-29 | 490.00 | 490.00 | 485.00 | 486.00 | 101,964 |
2019-07-26 | 486.00 | 487.00 | 486.00 | 486.00 | 25,338 |
2019-07-25 | 480.00 | 483.00 | 480.00 | 482.50 | 95,566 |
2019-07-24 | 480.00 | 480.00 | 480.00 | 482.50 | 68,659 |
2019-07-23 | 483.00 | 483.00 | 480.00 | 484.00 | 82,917 |
2019-07-22 | 484.00 | 484.00 | 482.00 | 482.50 | 70,508 |
2019-07-19 | 483.00 | 483.00 | 482.00 | 483.50 | 104,239 |
2019-07-18 | 484.00 | 484.00 | 482.00 | 484.00 | 97,866 |
2019-07-17 | 486.00 | 486.00 | 486.00 | 487.50 | 85,442 |
2019-07-16 | 491.00 | 491.00 | 488.00 | 488.00 | 124,440 |
2019-07-15 | 485.00 | 485.00 | 485.00 | 487.50 | 61,951 |
2019-07-12 | 490.00 | 490.00 | 487.00 | 487.50 | 60,738 |
2019-07-11 | 487.00 | 487.00 | 487.00 | 487.00 | 50,242 |
2019-07-10 | 484.00 | 487.00 | 484.00 | 486.50 | 42,439 |
2019-07-09 | 486.00 | 490.00 | 485.00 | 486.50 | 74,668 |
2019-07-08 | 485.00 | 491.00 | 485.00 | 489.50 | 89,011 |
2019-07-05 | 495.00 | 496.00 | 485.00 | 488.00 | 164,396 |
2019-07-04 | 498.00 | 498.00 | 490.00 | 492.50 | 74,545 |
2019-07-03 | 489.00 | 493.00 | 488.00 | 492.50 | 104,790 |
2019-07-02 | 489.00 | 496.00 | 488.00 | 492.00 | 73,786 |
2019-07-01 | 491.00 | 495.00 | 491.00 | 493.50 | 114,532 |
2019-06-28 | 490.00 | 491.50 | 490.00 | 491.50 | 55,540 |
2019-06-27 | 490.00 | 490.00 | 490.00 | 490.00 | 82,135 |
2019-06-26 | 492.00 | 492.00 | 488.00 | 491.50 | 59,999 |
2019-06-25 | 492.00 | 496.00 | 492.00 | 494.00 | 42,891 |
2019-06-24 | 496.00 | 496.00 | 493.00 | 496.00 | 87,300 |
2019-06-21 | 492.00 | 492.00 | 492.00 | 496.50 | 59,905 |
2019-06-20 | 493.00 | 494.00 | 493.00 | 496.50 | 103,768 |
2019-06-19 | 492.00 | 496.00 | 492.00 | 496.00 | 74,810 |
2019-06-18 | 498.00 | 498.00 | 495.00 | 497.50 | 96,471 |
2019-06-17 | 498.00 | 499.00 | 498.00 | 501.50 | 31,440 |
2019-06-14 | 502.00 | 502.00 | 499.00 | 501.50 | 69,414 |
2019-06-13 | 498.00 | 500.00 | 498.00 | 500.00 | 40,259 |
2019-06-12 | 502.00 | 502.00 | 498.00 | 498.50 | 73,255 |
2019-06-11 | 499.00 | 502.00 | 499.00 | 500.50 | 43,966 |
2019-06-10 | 494.00 | 496.00 | 494.00 | 498.00 | 272,441 |
2019-06-07 | 491.00 | 491.00 | 491.00 | 493.00 | 74,812 |
2019-06-06 | 494.00 | 494.00 | 491.00 | 492.00 | 54,690 |
2019-06-05 | 492.00 | 495.00 | 492.00 | 494.50 | 46,975 |
2019-06-04 | 496.00 | 499.00 | 492.00 | 495.00 | 91,880 |
2019-05-31 | 502.00 | 502.00 | 494.00 | 509.00 | 72,625 |
2019-05-30 | 506.00 | 508.00 | 502.00 | 509.00 | 142,402 |
2019-05-29 | 506.00 | 506.00 | 502.00 | 507.00 | 72,196 |
2019-05-28 | 516.00 | 516.00 | 510.00 | 513.00 | 86,416 |
2019-05-24 | 516.00 | 516.00 | 516.00 | 513.00 | 51,015 |
2019-05-23 | 518.00 | 520.00 | 510.00 | 514.00 | 80,336 |
2019-05-22 | 516.00 | 518.00 | 516.00 | 517.00 | 65,208 |
2019-05-21 | 504.00 | 514.00 | 504.00 | 511.00 | 144,829 |
2019-05-20 | 504.00 | 504.00 | 504.00 | 501.00 | 84,981 |
2019-05-17 | 495.00 | 502.00 | 494.00 | 500.00 | 113,499 |
2019-05-16 | 495.00 | 500.00 | 494.00 | 498.50 | 73,242 |
2019-05-15 | 494.00 | 495.00 | 490.00 | 493.50 | 97,770 |
2019-05-14 | 486.00 | 493.00 | 486.00 | 491.50 | 57,472 |
2019-05-13 | 490.00 | 491.00 | 486.00 | 489.50 | 111,795 |
2019-05-10 | 489.00 | 490.00 | 489.00 | 491.00 | 73,157 |
2019-05-09 | 489.00 | 492.00 | 485.00 | 491.00 | 161,955 |
2019-05-08 | 487.00 | 494.00 | 487.00 | 490.50 | 83,425 |
2019-05-07 | 494.00 | 494.00 | 488.00 | 491.00 | 94,020 |
2019-05-03 | 492.00 | 494.00 | 489.00 | 492.50 | 161,961 |
2019-05-02 | 492.00 | 492.00 | 489.00 | 490.50 | 69,114 |
2019-05-01 | 493.00 | 493.00 | 490.00 | 490.50 | 65,530 |
2019-04-30 | 490.00 | 493.00 | 490.00 | 491.50 | 156,686 |
2019-04-29 | 490.00 | 492.00 | 487.00 | 491.00 | 64,272 |
2019-04-26 | 485.00 | 490.00 | 485.00 | 488.00 | 46,337 |
2019-04-25 | 484.00 | 489.00 | 484.00 | 486.50 | 84,266 |
2019-04-24 | 487.00 | 487.00 | 484.00 | 485.50 | 98,534 |
2019-04-23 | 483.00 | 490.00 | 482.00 | 486.00 | 103,433 |
2019-04-18 | 485.00 | 488.00 | 482.00 | 483.00 | 97,800 |
2019-04-17 | 477.00 | 485.00 | 477.00 | 481.50 | 148,521 |
2019-04-16 | 477.00 | 482.00 | 477.00 | 481.00 | 104,577 |
2019-04-15 | 477.00 | 477.00 | 473.00 | 478.00 | 135,463 |
2019-04-12 | 473.00 | 475.00 | 471.00 | 475.50 | 80,293 |
2019-04-11 | 470.00 | 471.00 | 470.00 | 472.00 | 60,885 |
2019-04-10 | 466.00 | 470.00 | 465.00 | 469.00 | 97,598 |
2019-04-09 | 463.00 | 466.00 | 462.00 | 465.00 | 89,813 |
2019-04-08 | 461.00 | 463.00 | 460.00 | 462.50 | 123,937 |
2019-04-05 | 460.00 | 461.00 | 460.00 | 458.50 | 72,505 |
2019-04-04 | 455.00 | 458.00 | 454.00 | 456.00 | 131,124 |
2019-04-03 | 454.00 | 460.00 | 454.00 | 456.50 | 86,933 |
2019-04-02 | 454.00 | 458.00 | 454.00 | 454.00 | 176,794 |
2019-04-01 | 451.00 | 454.00 | 448.00 | 450.50 | 114,266 |
2019-03-29 | 448.00 | 452.00 | 448.00 | 449.50 | 104,882 |
2019-03-28 | 444.00 | 448.00 | 444.00 | 446.50 | 90,818 |