Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 318.50 | 318.50 | 318.50 | 325.50 | 50,200 |
2024-03-27 | 321.00 | 325.50 | 320.00 | 325.50 | 654,304 |
2024-03-26 | 319.00 | 323.50 | 319.00 | 323.50 | 489,526 |
2024-03-25 | 315.00 | 322.00 | 315.00 | 321.50 | 776,236 |
2024-03-22 | 319.00 | 322.00 | 319.00 | 322.00 | 646,614 |
2024-03-21 | 314.50 | 320.00 | 314.50 | 317.50 | 576,763 |
2024-03-20 | 310.00 | 312.50 | 309.50 | 311.00 | 425,955 |
2024-03-19 | 308.00 | 309.00 | 306.00 | 309.00 | 709,407 |
2024-03-18 | 309.50 | 309.50 | 306.00 | 309.00 | 514,335 |
2024-03-15 | 309.00 | 309.00 | 305.50 | 308.50 | 786,436 |
2024-03-14 | 310.50 | 313.00 | 308.50 | 308.50 | 529,404 |
2024-03-13 | 313.50 | 314.50 | 311.00 | 311.00 | 995,627 |
2024-03-12 | 317.50 | 317.50 | 311.50 | 311.50 | 1,033,492 |
2024-03-11 | 310.00 | 315.50 | 310.00 | 315.50 | 528,617 |
2024-03-08 | 309.00 | 316.50 | 305.50 | 316.50 | 817,183 |
2024-03-07 | 306.50 | 314.50 | 306.50 | 310.00 | 619,405 |
2024-03-06 | 310.50 | 311.00 | 307.00 | 307.00 | 571,513 |
2024-03-05 | 307.00 | 308.00 | 305.00 | 305.50 | 530,843 |
2024-03-04 | 311.50 | 312.00 | 307.00 | 307.50 | 819,636 |
2024-03-01 | 309.50 | 314.00 | 309.50 | 312.00 | 1,081,228 |
2024-02-29 | 309.00 | 313.50 | 308.50 | 309.00 | 438,453 |
2024-02-28 | 315.00 | 315.00 | 306.50 | 308.50 | 468,026 |
2024-02-27 | 318.00 | 318.50 | 315.00 | 315.00 | 817,566 |
2024-02-26 | 320.00 | 322.50 | 316.50 | 316.50 | 698,966 |
2024-02-23 | 320.00 | 323.50 | 319.00 | 320.00 | 1,114,850 |
2024-02-22 | 322.00 | 325.50 | 321.00 | 323.50 | 574,649 |
2024-02-21 | 324.50 | 324.50 | 321.50 | 321.50 | 368,566 |
2024-02-20 | 320.00 | 322.50 | 320.00 | 322.00 | 344,439 |
2024-02-19 | 320.00 | 325.50 | 320.00 | 323.00 | 700,651 |
2024-02-16 | 325.00 | 328.50 | 323.50 | 324.00 | 1,016,525 |
2024-02-15 | 317.00 | 324.00 | 317.00 | 323.50 | 783,122 |
2024-02-14 | 313.50 | 316.00 | 313.00 | 316.00 | 778,257 |
2024-02-13 | 313.00 | 316.50 | 309.00 | 312.00 | 460,040 |
2024-02-12 | 317.00 | 319.00 | 317.00 | 318.00 | 328,831 |
2024-02-09 | 316.50 | 317.00 | 313.50 | 315.00 | 980,531 |
2024-02-08 | 317.00 | 317.00 | 316.00 | 317.00 | 454,676 |
2024-02-07 | 313.50 | 317.50 | 312.00 | 316.50 | 1,332,129 |
2024-02-06 | 316.00 | 316.50 | 314.00 | 315.00 | 518,044 |
2024-02-05 | 320.00 | 321.50 | 316.00 | 316.50 | 467,628 |
2024-02-02 | 326.50 | 326.50 | 318.50 | 318.50 | 608,107 |
2024-02-01 | 327.00 | 327.00 | 319.00 | 319.00 | 589,390 |
2024-01-31 | 321.00 | 328.00 | 321.00 | 328.00 | 383,925 |
2024-01-30 | 321.50 | 323.50 | 320.50 | 323.00 | 436,486 |
2024-01-29 | 321.50 | 321.50 | 317.00 | 321.50 | 489,114 |
2024-01-26 | 317.00 | 320.50 | 317.00 | 320.50 | 417,870 |
2024-01-25 | 315.00 | 318.00 | 313.50 | 318.00 | 329,511 |
2024-01-24 | 312.00 | 319.00 | 312.00 | 315.50 | 387,043 |
2024-01-23 | 314.50 | 315.50 | 312.50 | 312.50 | 467,369 |
2024-01-22 | 317.00 | 317.50 | 313.50 | 315.00 | 523,952 |
2024-01-19 | 312.00 | 317.00 | 312.00 | 313.50 | 404,914 |
2024-01-18 | 320.00 | 320.00 | 314.50 | 314.50 | 389,793 |
2024-01-17 | 321.00 | 321.00 | 313.50 | 314.00 | 574,566 |
2024-01-16 | 327.50 | 328.00 | 325.00 | 325.00 | 583,487 |
2024-01-15 | 329.00 | 330.00 | 326.50 | 329.00 | 1,324,781 |
2024-01-12 | 328.00 | 331.00 | 327.50 | 327.50 | 388,526 |
2024-01-11 | 329.50 | 331.00 | 325.00 | 326.00 | 393,428 |
2024-01-10 | 327.00 | 330.50 | 326.50 | 329.50 | 521,275 |
2024-01-09 | 329.00 | 330.00 | 327.50 | 328.00 | 421,685 |
2024-01-08 | 324.00 | 329.50 | 324.00 | 328.00 | 373,458 |
2024-01-05 | 327.00 | 329.50 | 324.50 | 329.00 | 381,728 |
2024-01-04 | 329.00 | 332.00 | 329.00 | 330.50 | 472,672 |
2024-01-03 | 336.00 | 336.00 | 328.00 | 329.00 | 549,161 |
2024-01-02 | 341.00 | 341.50 | 336.00 | 336.00 | 173,067 |
2024-01-01 | 342.50 | 342.50 | 342.50 | 342.50 | 0 |
2023-12-29 | 343.00 | 343.50 | 341.50 | 342.50 | 274,797 |
2023-12-28 | 343.50 | 344.50 | 343.00 | 344.00 | 262,657 |
2023-12-27 | 341.00 | 345.00 | 341.00 | 345.00 | 347,723 |
2023-12-26 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
2023-12-25 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
2023-12-22 | 337.50 | 342.50 | 336.00 | 341.00 | 265,392 |
2023-12-21 | 338.50 | 342.50 | 337.50 | 342.50 | 519,210 |
2023-12-20 | 334.00 | 340.50 | 332.00 | 340.50 | 704,293 |
2023-12-19 | 324.00 | 331.50 | 324.00 | 330.00 | 324,131 |
2023-12-18 | 324.50 | 328.50 | 324.50 | 328.00 | 464,958 |
2023-12-15 | 326.00 | 331.50 | 326.00 | 328.00 | 653,908 |
2023-12-14 | 315.50 | 329.00 | 315.50 | 329.00 | 744,483 |
2023-12-13 | 313.00 | 318.00 | 313.00 | 316.00 | 515,743 |
2023-12-12 | 314.00 | 317.50 | 314.00 | 316.50 | 557,591 |
2023-12-11 | 311.00 | 316.50 | 311.00 | 316.00 | 819,743 |
2023-12-08 | 311.50 | 315.50 | 311.50 | 314.00 | 320,926 |
2023-12-07 | 311.00 | 315.50 | 311.00 | 315.00 | 204,160 |
2023-12-06 | 310.00 | 316.00 | 310.00 | 315.00 | 552,341 |
2023-12-05 | 305.00 | 313.50 | 305.00 | 311.50 | 719,290 |
2023-12-04 | 304.00 | 313.00 | 304.00 | 308.00 | 417,480 |
2023-12-01 | 302.00 | 310.50 | 302.00 | 309.00 | 271,866 |
2023-11-30 | 307.00 | 308.50 | 306.00 | 306.00 | 348,126 |
2023-11-29 | 309.00 | 310.00 | 306.00 | 308.00 | 405,044 |
2023-11-28 | 308.00 | 308.00 | 303.00 | 306.00 | 413,919 |
2023-11-27 | 309.00 | 309.00 | 306.50 | 308.50 | 373,302 |
2023-11-24 | 307.50 | 308.00 | 305.00 | 308.00 | 188,366 |
2023-11-23 | 305.50 | 309.00 | 304.50 | 307.00 | 279,668 |
2023-11-22 | 308.00 | 309.50 | 306.50 | 308.50 | 380,905 |
2023-11-21 | 311.50 | 313.00 | 303.50 | 303.50 | 317,190 |
2023-11-20 | 310.00 | 314.50 | 309.50 | 314.50 | 349,541 |
2023-11-17 | 306.00 | 313.50 | 306.00 | 313.50 | 495,834 |
2023-11-16 | 312.00 | 315.00 | 305.50 | 308.00 | 444,685 |
2023-11-15 | 313.00 | 318.50 | 311.00 | 312.00 | 989,423 |
2023-11-14 | 295.50 | 312.00 | 295.50 | 312.00 | 651,808 |
2023-11-13 | 292.50 | 298.50 | 292.50 | 297.00 | 446,956 |
2023-11-10 | 293.00 | 295.00 | 293.00 | 295.00 | 391,872 |
2023-11-09 | 292.50 | 298.00 | 290.50 | 298.00 | 317,363 |
2023-11-08 | 293.00 | 293.00 | 291.00 | 292.00 | 420,287 |
2023-11-07 | 290.50 | 292.00 | 289.50 | 291.00 | 228,740 |
2023-11-06 | 292.50 | 293.00 | 289.50 | 290.50 | 452,609 |
2023-11-03 | 284.50 | 295.00 | 284.50 | 295.00 | 507,116 |
2023-11-02 | 271.50 | 285.00 | 271.50 | 285.00 | 677,960 |
2023-11-01 | 262.50 | 269.00 | 262.50 | 269.00 | 303,601 |
2023-10-31 | 262.00 | 267.50 | 262.00 | 267.50 | 464,942 |
2023-10-30 | 261.00 | 264.50 | 260.00 | 259.00 | 627,226 |
2023-10-27 | 254.50 | 259.50 | 254.50 | 259.00 | 420,900 |
2023-10-26 | 254.00 | 257.50 | 253.50 | 255.00 | 598,336 |
2023-10-25 | 258.00 | 260.00 | 254.50 | 255.00 | 717,705 |
2023-10-24 | 260.50 | 260.50 | 257.00 | 257.00 | 450,576 |
2023-10-23 | 261.00 | 261.00 | 255.00 | 256.00 | 709,122 |
2023-10-20 | 259.50 | 260.50 | 258.00 | 259.50 | 300,460 |
2023-10-19 | 269.50 | 269.50 | 259.50 | 262.00 | 432,739 |
2023-10-18 | 268.50 | 271.50 | 265.00 | 265.00 | 539,432 |
2023-10-17 | 275.50 | 275.50 | 270.00 | 272.50 | 583,641 |
2023-10-16 | 273.00 | 275.00 | 270.00 | 270.00 | 356,358 |
2023-10-13 | 277.00 | 278.50 | 271.50 | 271.50 | 623,696 |
2023-10-12 | 279.50 | 282.50 | 277.50 | 277.50 | 395,683 |
2023-10-11 | 275.50 | 279.50 | 275.50 | 279.50 | 333,573 |
2023-10-10 | 272.00 | 277.50 | 272.00 | 274.50 | 526,189 |
2023-10-09 | 273.00 | 273.00 | 269.50 | 270.00 | 386,354 |
2023-10-06 | 271.00 | 272.50 | 268.50 | 271.00 | 429,865 |
2023-10-05 | 266.00 | 272.00 | 266.00 | 270.00 | 346,362 |
2023-10-04 | 269.00 | 273.00 | 267.50 | 268.50 | 455,802 |
2023-10-03 | 277.50 | 277.50 | 270.00 | 270.50 | 454,196 |
2023-10-02 | 283.50 | 284.00 | 276.00 | 276.50 | 552,842 |
2023-09-29 | 277.00 | 282.00 | 277.00 | 281.00 | 338,279 |
2023-09-28 | 275.00 | 275.00 | 273.00 | 273.50 | 351,516 |
2023-09-27 | 282.00 | 282.00 | 275.00 | 275.00 | 885,100 |
2023-09-26 | 286.00 | 287.00 | 281.50 | 281.50 | 592,365 |
2023-09-25 | 290.00 | 290.00 | 287.50 | 288.00 | 494,210 |
2023-09-22 | 292.00 | 293.00 | 290.50 | 291.50 | 489,324 |
2023-09-21 | 288.50 | 295.50 | 288.50 | 293.50 | 665,646 |
2023-09-20 | 291.50 | 294.00 | 291.00 | 293.00 | 563,320 |
2023-09-19 | 288.00 | 289.00 | 287.00 | 288.50 | 385,645 |
2023-09-18 | 289.00 | 289.00 | 284.50 | 284.50 | 566,430 |
2023-09-15 | 291.50 | 292.50 | 288.00 | 288.00 | 657,751 |
2023-09-14 | 285.00 | 295.50 | 284.50 | 295.50 | 964,255 |
2023-09-13 | 283.50 | 285.50 | 281.50 | 285.50 | 726,547 |
2023-09-12 | 285.00 | 285.00 | 282.50 | 282.50 | 344,938 |
2023-09-11 | 282.50 | 285.00 | 282.50 | 285.00 | 467,626 |
2023-09-08 | 283.00 | 283.00 | 280.00 | 281.00 | 402,184 |
2023-09-07 | 283.50 | 283.50 | 280.00 | 280.50 | 401,539 |
2023-09-06 | 281.00 | 285.00 | 280.00 | 284.50 | 477,085 |
2023-09-05 | 280.50 | 284.00 | 279.00 | 282.00 | 374,301 |
2023-09-04 | 282.50 | 283.00 | 281.00 | 282.50 | 295,048 |
2023-09-01 | 283.00 | 284.50 | 281.50 | 283.00 | 462,809 |
2023-08-31 | 280.50 | 285.50 | 280.50 | 285.50 | 686,601 |
2023-08-30 | 280.00 | 283.50 | 279.50 | 281.50 | 576,335 |
2023-08-29 | 278.00 | 281.00 | 277.00 | 280.00 | 661,624 |
2023-08-28 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
2023-08-25 | 276.50 | 278.00 | 273.50 | 273.50 | 462,418 |
2023-08-24 | 277.00 | 281.00 | 276.00 | 276.00 | 712,388 |
2023-08-23 | 270.50 | 276.00 | 270.50 | 274.00 | 702,273 |
2023-08-22 | 268.00 | 271.50 | 266.50 | 268.50 | 647,198 |
2023-08-21 | 273.50 | 273.50 | 265.00 | 265.00 | 641,816 |
2023-08-18 | 277.00 | 277.00 | 272.50 | 272.50 | 754,937 |
2023-08-17 | 283.00 | 283.00 | 280.00 | 280.00 | 477,427 |
2023-08-16 | 285.50 | 285.50 | 283.00 | 283.50 | 260,685 |
2023-08-15 | 291.00 | 291.00 | 283.50 | 285.00 | 436,093 |
2023-08-14 | 288.00 | 289.50 | 287.00 | 289.00 | 665,424 |
2023-08-11 | 289.50 | 290.00 | 287.50 | 288.50 | 589,467 |
2023-08-10 | 287.00 | 293.00 | 287.00 | 293.00 | 563,888 |
2023-08-09 | 286.00 | 287.50 | 284.00 | 286.00 | 366,681 |
2023-08-08 | 282.50 | 286.00 | 282.50 | 283.50 | 512,163 |
2023-08-07 | 285.00 | 285.00 | 282.50 | 282.50 | 603,976 |
2023-08-04 | 283.50 | 285.50 | 282.00 | 285.50 | 314,824 |
2023-08-03 | 281.50 | 285.50 | 280.00 | 283.50 | 336,153 |
2023-08-02 | 284.00 | 284.00 | 280.00 | 281.50 | 698,030 |
2023-08-01 | 286.00 | 289.00 | 284.00 | 284.00 | 893,173 |
2023-07-31 | 284.00 | 290.00 | 284.00 | 288.00 | 440,187 |
2023-07-28 | 288.00 | 288.00 | 284.50 | 284.50 | 476,587 |
2023-07-27 | 291.50 | 292.50 | 288.00 | 288.00 | 338,206 |
2023-07-26 | 288.00 | 290.50 | 286.50 | 289.00 | 367,948 |
2023-07-25 | 289.50 | 289.50 | 286.00 | 288.00 | 413,331 |
2023-07-24 | 291.00 | 294.50 | 288.50 | 288.50 | 442,575 |
2023-07-21 | 292.50 | 292.50 | 289.50 | 290.00 | 656,047 |
2023-07-20 | 289.00 | 295.00 | 289.00 | 291.50 | 850,055 |
2023-07-19 | 275.50 | 291.50 | 275.50 | 290.50 | 892,187 |
2023-07-18 | 268.50 | 273.00 | 268.50 | 273.00 | 880,240 |
2023-07-17 | 269.00 | 269.50 | 267.50 | 269.50 | 694,688 |
2023-07-14 | 271.00 | 272.50 | 269.00 | 269.00 | 432,147 |
2023-07-13 | 270.50 | 272.50 | 270.00 | 272.00 | 326,117 |
2023-07-12 | 262.50 | 273.00 | 262.50 | 271.00 | 475,025 |
2023-07-11 | 258.00 | 263.50 | 258.00 | 262.50 | 882,450 |
2023-07-10 | 256.00 | 260.50 | 254.00 | 257.00 | 902,925 |
2023-07-07 | 259.00 | 260.50 | 258.00 | 260.00 | 431,389 |
2023-07-06 | 268.50 | 268.50 | 258.00 | 258.50 | 637,671 |
2023-07-05 | 271.00 | 271.00 | 267.50 | 268.50 | 626,854 |
2023-07-04 | 272.00 | 276.50 | 271.50 | 271.50 | 1,024,740 |
2023-07-03 | 269.00 | 271.50 | 268.00 | 271.50 | 700,830 |
2023-06-30 | 261.00 | 269.50 | 261.00 | 265.00 | 716,651 |
2023-06-29 | 265.50 | 266.50 | 261.50 | 265.00 | 800,021 |
2023-06-28 | 270.50 | 277.50 | 269.00 | 277.50 | 576,238 |
2023-06-27 | 268.00 | 271.00 | 268.00 | 268.50 | 555,076 |
2023-06-26 | 267.50 | 268.50 | 265.00 | 266.50 | 583,165 |
2023-06-23 | 274.50 | 275.00 | 268.00 | 268.00 | 509,526 |
2023-06-22 | 282.50 | 282.50 | 275.50 | 275.50 | 473,719 |
2023-06-21 | 281.50 | 281.50 | 278.00 | 280.00 | 365,775 |
2023-06-20 | 287.00 | 287.50 | 281.50 | 284.50 | 753,424 |
2023-06-19 | 290.00 | 290.00 | 285.00 | 287.50 | 456,314 |
2023-06-16 | 291.00 | 292.50 | 291.00 | 292.50 | 430,093 |
2023-06-15 | 292.00 | 292.00 | 287.50 | 289.00 | 517,082 |
2023-06-14 | 291.50 | 293.50 | 290.00 | 292.00 | 604,212 |
2023-06-13 | 295.00 | 295.00 | 289.50 | 291.50 | 677,264 |
2023-06-12 | 297.00 | 297.00 | 294.50 | 295.00 | 379,899 |
2023-06-09 | 296.00 | 298.50 | 296.00 | 298.00 | 457,693 |
2023-06-08 | 300.00 | 301.00 | 296.00 | 296.50 | 818,166 |
2023-06-07 | 295.00 | 298.50 | 295.00 | 298.50 | 547,379 |
2023-06-06 | 300.50 | 300.50 | 293.50 | 297.00 | 426,473 |
2023-06-05 | 295.00 | 299.00 | 294.00 | 294.00 | 834,614 |
2023-06-02 | 281.00 | 294.50 | 281.00 | 294.50 | 852,910 |
2023-06-01 | 279.50 | 281.50 | 278.50 | 281.00 | 1,829,650 |
2023-05-31 | 284.00 | 284.00 | 280.00 | 280.00 | 1,278,945 |
2023-05-30 | 284.50 | 286.00 | 282.50 | 282.50 | 908,240 |
2023-05-29 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
2023-05-26 | 284.00 | 286.50 | 283.00 | 286.00 | 559,443 |
2023-05-25 | 284.50 | 286.50 | 283.00 | 286.50 | 1,444,329 |
2023-05-24 | 287.50 | 287.50 | 282.00 | 285.00 | 836,827 |
2023-05-23 | 283.50 | 291.50 | 283.50 | 290.00 | 732,165 |
2023-05-22 | 282.50 | 285.00 | 282.50 | 284.00 | 954,837 |
2023-05-19 | 282.00 | 284.00 | 282.00 | 284.00 | 383,281 |
2023-05-18 | 285.50 | 286.50 | 282.00 | 283.00 | 579,133 |
2023-05-17 | 285.00 | 285.00 | 283.50 | 284.00 | 413,228 |
2023-05-16 | 290.50 | 290.50 | 286.00 | 286.00 | 942,786 |
2023-05-15 | 286.50 | 291.00 | 284.00 | 291.00 | 602,439 |
2023-05-12 | 289.00 | 289.00 | 284.00 | 284.00 | 574,349 |
2023-05-11 | 288.50 | 292.00 | 288.50 | 290.50 | 574,108 |
2023-05-10 | 289.50 | 290.50 | 288.50 | 289.50 | 587,614 |
2023-05-09 | 297.50 | 297.50 | 286.50 | 289.00 | 616,432 |
2023-05-08 | 297.00 | 297.00 | 297.00 | 297.00 | 0 |
2023-05-05 | 293.00 | 299.00 | 293.00 | 297.00 | 634,111 |
2023-05-04 | 295.50 | 295.50 | 290.50 | 293.50 | 565,271 |
2023-05-03 | 295.00 | 297.00 | 295.00 | 296.00 | 623,151 |
2023-05-02 | 301.00 | 301.00 | 295.00 | 295.00 | 672,385 |
2023-05-01 | 301.50 | 301.50 | 301.50 | 301.50 | 0 |
2023-04-28 | 300.50 | 304.00 | 298.00 | 301.50 | 655,820 |
2023-04-27 | 295.50 | 301.00 | 295.50 | 300.00 | 734,591 |
2023-04-26 | 298.00 | 299.50 | 296.00 | 297.00 | 485,372 |
2023-04-25 | 298.00 | 298.00 | 294.00 | 297.50 | 528,316 |
2023-04-24 | 298.50 | 300.50 | 298.00 | 299.00 | 813,728 |
2023-04-21 | 294.50 | 299.00 | 294.00 | 299.00 | 556,722 |
2023-04-20 | 293.00 | 298.00 | 293.00 | 295.00 | 612,169 |
2023-04-19 | 296.00 | 296.00 | 290.50 | 294.00 | 613,466 |
2023-04-18 | 299.00 | 299.50 | 296.00 | 297.50 | 873,934 |
2023-04-17 | 299.50 | 299.50 | 297.00 | 297.50 | 833,900 |
2023-04-14 | 294.50 | 302.00 | 294.50 | 297.00 | 1,241,817 |
2023-04-13 | 293.00 | 294.00 | 289.00 | 290.50 | 755,672 |
2023-04-12 | 287.00 | 294.00 | 287.00 | 291.00 | 892,962 |
2023-04-11 | 283.50 | 286.00 | 283.50 | 286.00 | 798,425 |
2023-04-10 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
2023-04-07 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
2023-04-06 | 275.00 | 283.00 | 275.00 | 283.00 | 810,389 |
2023-04-05 | 280.00 | 280.00 | 274.00 | 274.50 | 862,444 |
2023-04-04 | 281.00 | 283.00 | 280.50 | 280.50 | 1,090,316 |
2023-04-03 | 279.50 | 284.50 | 279.50 | 281.00 | 895,871 |
2023-03-31 | 277.00 | 280.00 | 274.00 | 279.00 | 864,445 |
2023-03-30 | 272.00 | 279.50 | 272.00 | 277.50 | 1,123,777 |
2023-03-29 | 271.00 | 272.00 | 264.00 | 271.00 | 1,267,979 |
2023-03-28 | 274.00 | 274.50 | 263.50 | 263.50 | 1,417,693 |
2023-03-27 | 273.00 | 276.50 | 273.00 | 273.50 | 932,815 |
2023-03-24 | 281.00 | 281.00 | 273.00 | 274.50 | 790,088 |
2023-03-23 | 284.00 | 284.00 | 281.00 | 282.00 | 578,039 |
2023-03-22 | 290.00 | 290.00 | 281.00 | 283.50 | 1,079,573 |
2023-03-21 | 291.00 | 293.50 | 289.50 | 290.00 | 959,636 |
2023-03-20 | 285.00 | 290.50 | 282.50 | 288.50 | 752,344 |
2023-03-17 | 290.50 | 292.00 | 284.50 | 288.00 | 1,305,067 |
2023-03-16 | 299.50 | 300.00 | 288.00 | 288.00 | 944,991 |
2023-03-15 | 301.00 | 301.50 | 290.00 | 297.00 | 1,025,017 |
2023-03-14 | 295.50 | 303.50 | 295.50 | 300.50 | 880,070 |
2023-03-13 | 302.00 | 302.00 | 285.00 | 295.00 | 1,337,058 |
2023-03-10 | 302.00 | 302.00 | 295.00 | 296.00 | 692,648 |
2023-03-09 | 312.00 | 312.00 | 302.00 | 303.00 | 1,249,492 |
2023-03-08 | 314.50 | 314.50 | 311.00 | 312.00 | 633,793 |
2023-03-07 | 321.00 | 323.00 | 314.50 | 315.00 | 683,987 |
2023-03-06 | 317.50 | 319.50 | 316.00 | 319.00 | 925,300 |
2023-03-03 | 316.00 | 318.50 | 315.00 | 315.50 | 599,861 |
2023-03-02 | 315.50 | 317.00 | 314.50 | 314.50 | 640,172 |
2023-03-01 | 317.00 | 317.00 | 314.50 | 315.50 | 1,126,138 |
2023-02-28 | 318.50 | 319.00 | 317.00 | 319.00 | 610,041 |
2023-02-27 | 320.50 | 320.50 | 318.00 | 319.50 | 1,146,947 |
2023-02-24 | 322.50 | 323.00 | 318.00 | 318.00 | 454,606 |
2023-02-23 | 324.00 | 325.50 | 322.00 | 322.00 | 564,947 |
2023-02-22 | 322.00 | 323.00 | 318.00 | 320.00 | 590,680 |
2023-02-21 | 329.50 | 329.50 | 322.00 | 324.50 | 915,350 |
2023-02-20 | 333.00 | 333.00 | 331.00 | 331.00 | 635,796 |
2023-02-17 | 329.50 | 334.00 | 328.00 | 331.50 | 911,905 |
2023-02-16 | 333.50 | 335.00 | 329.50 | 332.00 | 428,903 |
2023-02-15 | 333.50 | 333.50 | 331.50 | 333.00 | 520,444 |
2023-02-14 | 335.00 | 337.50 | 332.50 | 332.50 | 598,903 |
2023-02-13 | 329.50 | 334.50 | 329.50 | 334.50 | 774,424 |
2023-02-10 | 331.00 | 332.50 | 328.50 | 331.00 | 439,656 |
2023-02-09 | 335.00 | 336.50 | 333.00 | 334.00 | 643,805 |
2023-02-08 | 335.50 | 339.00 | 333.00 | 333.00 | 408,767 |
2023-02-07 | 337.00 | 337.00 | 331.00 | 332.00 | 601,841 |
2023-02-06 | 342.00 | 342.00 | 334.50 | 337.00 | 950,306 |
2023-02-03 | 344.00 | 344.00 | 341.00 | 344.00 | 465,626 |
2023-02-02 | 324.00 | 347.00 | 324.00 | 345.00 | 1,305,367 |
2023-02-01 | 323.00 | 328.00 | 323.00 | 325.50 | 507,564 |
2023-01-31 | 325.50 | 325.50 | 323.00 | 323.00 | 510,821 |
2023-01-30 | 328.00 | 328.00 | 325.00 | 327.00 | 528,683 |
2023-01-27 | 326.00 | 329.50 | 326.00 | 328.00 | 496,830 |
2023-01-26 | 326.50 | 327.50 | 325.00 | 325.50 | 685,072 |
2023-01-25 | 325.00 | 326.50 | 322.00 | 324.00 | 640,801 |
2023-01-24 | 325.00 | 327.50 | 324.50 | 324.50 | 785,512 |
2023-01-23 | 322.00 | 325.50 | 322.00 | 323.50 | 742,141 |
2023-01-20 | 322.00 | 323.00 | 320.50 | 321.50 | 612,667 |
2023-01-19 | 324.50 | 325.00 | 316.00 | 320.00 | 6,506,042 |
2023-01-18 | 333.50 | 335.00 | 326.00 | 326.50 | 1,144,886 |
2023-01-17 | 335.50 | 337.00 | 332.00 | 334.50 | 834,801 |
2023-01-16 | 329.00 | 337.00 | 329.00 | 336.00 | 1,075,793 |
2023-01-13 | 328.50 | 329.50 | 327.00 | 328.50 | 560,220 |
2023-01-12 | 324.00 | 329.50 | 324.00 | 328.50 | 1,313,974 |
2023-01-11 | 317.00 | 324.00 | 317.00 | 322.00 | 932,816 |
2023-01-10 | 314.00 | 316.00 | 312.50 | 312.50 | 602,014 |
2023-01-09 | 313.50 | 317.50 | 310.00 | 317.00 | 752,012 |
2023-01-06 | 309.50 | 314.00 | 308.50 | 314.00 | 602,939 |
2023-01-05 | 313.50 | 315.00 | 308.00 | 308.00 | 574,475 |
2023-01-04 | 315.00 | 316.00 | 312.00 | 314.00 | 945,069 |
2023-01-03 | 307.00 | 314.50 | 307.00 | 310.50 | 739,762 |
2023-01-02 | 305.50 | 305.50 | 305.50 | 305.50 | 0 |
2022-12-30 | 304.50 | 307.50 | 304.50 | 305.50 | 253,681 |
2022-12-29 | 303.00 | 305.50 | 298.00 | 304.50 | 699,012 |
2022-12-28 | 301.00 | 305.00 | 301.00 | 303.50 | 272,942 |
2022-12-27 | 300.50 | 300.50 | 300.50 | 300.50 | 0 |
2022-12-26 | 300.50 | 300.50 | 300.50 | 300.50 | 0 |
2022-12-23 | 301.00 | 302.50 | 300.50 | 300.50 | 210,425 |
2022-12-22 | 302.00 | 304.50 | 298.50 | 300.50 | 493,370 |
2022-12-21 | 295.50 | 302.00 | 295.50 | 302.00 | 395,230 |
2022-12-20 | 295.00 | 295.00 | 290.00 | 293.00 | 713,013 |
2022-12-19 | 296.00 | 299.00 | 294.00 | 297.00 | 874,105 |
2022-12-16 | 314.50 | 315.00 | 294.00 | 294.00 | 1,350,819 |
2022-12-15 | 311.00 | 315.00 | 309.50 | 315.00 | 725,118 |
2022-12-14 | 314.50 | 320.00 | 314.00 | 320.00 | 637,182 |
2022-12-13 | 309.50 | 319.00 | 306.50 | 315.00 | 1,322,488 |
2022-12-12 | 313.50 | 314.00 | 306.50 | 306.50 | 1,430,310 |
2022-12-09 | 315.50 | 317.00 | 313.50 | 314.00 | 969,773 |
2022-12-08 | 316.00 | 318.00 | 313.00 | 315.00 | 534,351 |
2022-12-07 | 315.50 | 316.00 | 314.00 | 315.50 | 756,391 |
2022-12-06 | 322.50 | 322.50 | 315.50 | 315.50 | 637,999 |
2022-12-05 | 322.00 | 324.50 | 320.50 | 322.50 | 958,170 |
2022-12-02 | 318.00 | 325.50 | 317.00 | 319.00 | 789,591 |
2022-12-01 | 320.00 | 322.00 | 317.00 | 317.00 | 554,119 |
2022-11-30 | 319.00 | 320.50 | 312.00 | 312.00 | 526,579 |
2022-11-29 | 325.00 | 325.00 | 316.50 | 317.50 | 489,571 |
2022-11-28 | 325.00 | 328.00 | 318.00 | 323.00 | 615,999 |
2022-11-25 | 329.00 | 329.00 | 321.50 | 325.00 | 515,208 |
2022-11-24 | 325.00 | 333.00 | 325.00 | 330.00 | 616,473 |
2022-11-23 | 324.00 | 327.00 | 321.50 | 324.00 | 754,370 |
2022-11-22 | 328.00 | 328.00 | 324.00 | 326.50 | 631,866 |
2022-11-21 | 325.00 | 329.50 | 324.00 | 326.50 | 758,343 |
2022-11-18 | 324.50 | 327.00 | 324.00 | 325.00 | 780,045 |
2022-11-17 | 328.50 | 329.50 | 320.50 | 324.00 | 654,391 |
2022-11-16 | 337.00 | 337.00 | 327.00 | 327.00 | 927,474 |
2022-11-15 | 343.50 | 343.50 | 337.00 | 338.50 | 660,563 |
2022-11-14 | 344.50 | 345.00 | 338.50 | 343.00 | 692,120 |
2022-11-11 | 344.50 | 350.00 | 344.50 | 347.00 | 634,503 |
2022-11-10 | 322.50 | 341.00 | 315.00 | 340.00 | 646,565 |
2022-11-09 | 320.50 | 325.00 | 317.00 | 323.00 | 828,673 |
2022-11-08 | 321.00 | 322.50 | 317.50 | 321.50 | 535,079 |
2022-11-07 | 320.00 | 324.50 | 320.00 | 321.50 | 487,934 |
2022-11-04 | 312.50 | 321.00 | 310.00 | 318.50 | 505,719 |
2022-11-03 | 317.00 | 317.00 | 309.00 | 312.00 | 635,458 |
2022-11-02 | 319.00 | 319.00 | 313.50 | 317.00 | 647,521 |
2022-11-01 | 312.00 | 324.00 | 312.00 | 319.00 | 643,250 |
2022-10-31 | 309.00 | 313.00 | 309.00 | 312.00 | 367,036 |
2022-10-28 | 315.00 | 315.00 | 310.00 | 310.00 | 421,437 |
2022-10-27 | 314.00 | 319.00 | 312.00 | 318.00 | 766,589 |
2022-10-26 | 310.00 | 316.00 | 308.50 | 316.00 | 537,650 |
2022-10-25 | 299.50 | 314.00 | 297.00 | 314.00 | 776,285 |
2022-10-24 | 295.00 | 299.50 | 291.00 | 295.50 | 523,357 |
2022-10-21 | 296.00 | 297.50 | 292.00 | 293.50 | 623,892 |
2022-10-20 | 293.00 | 299.00 | 289.00 | 298.50 | 720,288 |
2022-10-19 | 298.00 | 299.00 | 289.50 | 291.50 | 1,300,635 |
2022-10-18 | 298.00 | 301.00 | 294.50 | 298.00 | 1,163,888 |
2022-10-17 | 283.00 | 297.00 | 283.00 | 296.50 | 1,259,224 |
2022-10-14 | 273.00 | 285.50 | 273.00 | 284.50 | 729,559 |
2022-10-13 | 267.00 | 277.50 | 263.00 | 271.50 | 1,398,758 |
2022-10-12 | 278.00 | 278.50 | 267.00 | 267.00 | 1,073,612 |
2022-10-11 | 280.50 | 284.00 | 277.00 | 277.00 | 771,554 |
2022-10-10 | 285.00 | 286.50 | 281.50 | 281.50 | 718,734 |
2022-10-07 | 292.00 | 292.50 | 283.50 | 283.50 | 1,167,150 |
2022-10-06 | 289.00 | 292.50 | 288.00 | 292.00 | 587,171 |
2022-10-05 | 296.50 | 296.50 | 286.00 | 288.00 | 545,124 |
2022-10-04 | 299.00 | 302.00 | 296.00 | 300.00 | 1,007,172 |
2022-10-03 | 296.50 | 298.00 | 291.00 | 294.50 | 721,021 |
2022-09-30 | 282.00 | 298.50 | 282.00 | 296.50 | 2,175,270 |
2022-09-29 | 302.00 | 302.00 | 282.50 | 283.50 | 1,615,710 |
2022-09-28 | 291.50 | 300.50 | 278.50 | 300.50 | 1,156,095 |
2022-09-27 | 306.50 | 309.00 | 292.00 | 292.00 | 1,110,822 |
2022-09-26 | 319.00 | 319.00 | 301.00 | 306.50 | 989,587 |
2022-09-23 | 321.00 | 321.00 | 308.50 | 314.00 | 777,315 |
2022-09-22 | 331.00 | 331.00 | 321.50 | 321.50 | 471,999 |
2022-09-21 | 330.00 | 335.00 | 330.00 | 335.00 | 485,436 |
2022-09-20 | 346.00 | 346.00 | 328.00 | 329.00 | 649,212 |
2022-09-19 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
2022-09-16 | 340.50 | 346.00 | 339.50 | 345.00 | 595,329 |
2022-09-15 | 340.00 | 341.50 | 339.00 | 339.00 | 601,888 |
2022-09-14 | 348.00 | 348.00 | 340.00 | 340.00 | 501,977 |
2022-09-13 | 360.50 | 362.50 | 349.00 | 350.50 | 823,133 |
2022-09-12 | 351.00 | 361.50 | 351.00 | 359.00 | 723,006 |
2022-09-09 | 346.00 | 350.50 | 346.00 | 350.50 | 745,624 |
2022-09-08 | 347.00 | 351.00 | 343.00 | 345.00 | 741,159 |
2022-09-07 | 347.50 | 348.50 | 343.50 | 348.50 | 529,441 |
2022-09-06 | 348.50 | 351.50 | 344.00 | 348.50 | 958,132 |
2022-09-05 | 351.50 | 352.00 | 345.00 | 345.00 | 477,933 |
2022-09-02 | 344.50 | 357.00 | 344.50 | 357.00 | 661,445 |
2022-09-01 | 360.50 | 360.50 | 343.00 | 343.50 | 881,244 |
2022-08-31 | 365.50 | 365.50 | 358.50 | 362.00 | 712,572 |
2022-08-30 | 365.00 | 371.00 | 363.00 | 365.00 | 873,154 |
2022-08-29 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
2022-08-26 | 373.00 | 377.00 | 364.00 | 364.00 | 809,558 |
2022-08-25 | 370.00 | 380.00 | 370.00 | 375.50 | 335,459 |
2022-08-24 | 390.00 | 390.00 | 370.00 | 375.00 | 499,956 |
2022-08-23 | 380.50 | 383.50 | 375.00 | 375.00 | 404,157 |
2022-08-22 | 391.50 | 391.50 | 380.50 | 380.50 | 313,103 |
2022-08-19 | 394.50 | 394.50 | 391.50 | 391.50 | 298,358 |
2022-08-18 | 400.00 | 400.00 | 394.50 | 398.50 | 377,754 |
2022-08-17 | 407.50 | 407.50 | 393.00 | 394.00 | 657,716 |
2022-08-16 | 405.00 | 407.00 | 404.00 | 406.50 | 512,820 |
2022-08-15 | 413.00 | 413.00 | 406.50 | 406.50 | 490,532 |
2022-08-12 | 400.50 | 412.00 | 400.50 | 412.00 | 389,348 |
2022-08-11 | 410.00 | 410.00 | 404.00 | 407.00 | 436,660 |
2022-08-10 | 390.50 | 410.50 | 390.50 | 410.50 | 408,479 |
2022-08-09 | 395.00 | 396.50 | 390.50 | 396.00 | 448,414 |
2022-08-08 | 390.50 | 399.50 | 390.50 | 397.50 | 348,554 |
2022-08-05 | 396.00 | 401.00 | 390.50 | 395.00 | 450,499 |
2022-08-04 | 401.50 | 402.00 | 395.50 | 398.00 | 999,464 |
2022-08-03 | 388.50 | 399.00 | 388.50 | 398.00 | 672,870 |
2022-08-02 | 394.50 | 396.00 | 389.00 | 393.00 | 1,535,276 |
2022-08-01 | 404.00 | 404.00 | 394.00 | 397.00 | 387,418 |
2022-07-29 | 396.50 | 402.50 | 395.00 | 400.50 | 1,256,280 |
2022-07-28 | 387.00 | 396.00 | 387.00 | 396.00 | 450,999 |
2022-07-27 | 390.50 | 397.00 | 387.50 | 388.50 | 369,854 |
2022-07-26 | 400.00 | 400.00 | 391.50 | 393.50 | 1,004,827 |
2022-07-25 | 394.50 | 399.50 | 393.50 | 399.50 | 402,106 |
2022-07-22 | 381.50 | 408.50 | 381.50 | 401.50 | 654,640 |
2022-07-21 | 390.00 | 393.50 | 385.00 | 393.50 | 419,647 |
2022-07-20 | 376.00 | 388.50 | 376.00 | 387.00 | 1,046,389 |
2022-07-19 | 367.50 | 381.00 | 367.50 | 381.00 | 723,728 |
2022-07-18 | 373.00 | 373.50 | 367.50 | 371.00 | 297,203 |
2022-07-15 | 359.50 | 372.00 | 356.00 | 372.00 | 354,557 |
2022-07-14 | 363.50 | 363.50 | 354.50 | 356.50 | 372,863 |
2022-07-13 | 362.50 | 367.50 | 362.50 | 364.50 | 492,288 |
2022-07-12 | 360.00 | 368.00 | 356.50 | 367.00 | 288,574 |
2022-07-11 | 365.00 | 367.00 | 363.50 | 364.00 | 507,185 |
2022-07-08 | 367.50 | 369.50 | 366.00 | 367.00 | 415,457 |
2022-07-07 | 367.00 | 370.00 | 364.00 | 368.50 | 306,851 |
2022-07-06 | 354.50 | 366.50 | 354.50 | 363.00 | 547,064 |
2022-07-05 | 358.00 | 367.00 | 352.50 | 354.50 | 591,352 |
2022-07-04 | 370.00 | 372.00 | 357.50 | 359.50 | 341,916 |
2022-07-01 | 370.00 | 374.00 | 367.00 | 368.00 | 466,993 |
2022-06-30 | 370.00 | 375.00 | 361.50 | 370.50 | 546,729 |
2022-06-29 | 386.00 | 387.50 | 379.50 | 382.00 | 688,173 |
2022-06-28 | 392.00 | 395.00 | 390.00 | 393.50 | 570,749 |
2022-06-27 | 388.00 | 393.00 | 383.00 | 391.00 | 879,155 |
2022-06-24 | 379.00 | 385.50 | 372.00 | 385.50 | 562,392 |
2022-06-23 | 378.00 | 378.00 | 366.00 | 371.00 | 419,809 |
2022-06-22 | 384.50 | 385.50 | 376.50 | 385.00 | 439,452 |
2022-06-21 | 400.00 | 400.00 | 388.00 | 388.00 | 259,599 |
2022-06-20 | 390.50 | 399.00 | 390.50 | 391.50 | 386,193 |
2022-06-17 | 381.00 | 399.00 | 381.00 | 396.50 | 596,685 |
2022-06-16 | 395.50 | 402.00 | 382.00 | 385.00 | 839,888 |
2022-06-15 | 402.50 | 404.50 | 398.50 | 401.00 | 672,950 |
2022-06-14 | 400.00 | 400.00 | 387.00 | 390.00 | 750,845 |
2022-06-13 | 402.00 | 402.00 | 392.00 | 392.00 | 571,177 |
2022-06-10 | 408.50 | 412.50 | 404.50 | 406.00 | 1,181,692 |
2022-06-09 | 419.50 | 419.50 | 413.00 | 414.00 | 1,188,405 |
2022-06-08 | 407.50 | 421.00 | 407.50 | 416.50 | 459,824 |
2022-06-07 | 413.00 | 415.00 | 409.00 | 412.00 | 663,107 |
2022-06-06 | 404.50 | 411.50 | 403.00 | 410.50 | 655,500 |
2022-06-03 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
2022-06-02 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
2022-06-01 | 407.50 | 415.50 | 400.50 | 401.00 | 575,153 |
2022-05-31 | 407.00 | 418.00 | 402.00 | 409.00 | 1,116,449 |
2022-05-30 | 412.00 | 420.50 | 412.00 | 419.50 | 502,868 |
2022-05-27 | 401.50 | 410.50 | 401.50 | 409.50 | 512,604 |
2022-05-26 | 402.50 | 405.00 | 400.50 | 401.50 | 1,187,080 |
2022-05-25 | 410.00 | 412.50 | 402.50 | 404.50 | 492,405 |
2022-05-24 | 413.00 | 414.50 | 404.50 | 406.00 | 508,017 |
2022-05-23 | 412.00 | 416.50 | 408.00 | 416.00 | 271,384 |
2022-05-20 | 411.00 | 415.00 | 408.50 | 408.50 | 420,544 |
2022-05-19 | 403.50 | 407.00 | 398.00 | 405.50 | 539,329 |
2022-05-18 | 406.00 | 414.50 | 405.50 | 411.50 | 455,785 |
2022-05-17 | 404.00 | 410.00 | 404.00 | 407.00 | 435,064 |
2022-05-16 | 402.50 | 408.00 | 401.50 | 405.00 | 392,315 |
2022-05-13 | 407.00 | 407.00 | 400.00 | 404.50 | 309,031 |
2022-05-12 | 406.50 | 406.50 | 395.00 | 400.00 | 504,534 |
2022-05-11 | 412.00 | 412.00 | 403.50 | 406.50 | 866,421 |
2022-05-10 | 400.00 | 406.00 | 399.50 | 401.50 | 728,466 |
2022-05-09 | 411.50 | 411.50 | 394.50 | 397.50 | 609,875 |
2022-05-06 | 422.00 | 422.00 | 406.00 | 412.00 | 570,878 |
2022-05-05 | 421.50 | 434.00 | 421.50 | 423.50 | 531,674 |
2022-05-04 | 436.00 | 436.00 | 418.00 | 418.00 | 571,004 |
2022-05-03 | 444.00 | 444.50 | 428.00 | 428.00 | 539,670 |
2022-05-02 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
2022-04-29 | 454.00 | 454.00 | 443.00 | 443.00 | 378,864 |
2022-04-28 | 453.00 | 454.00 | 447.50 | 447.50 | 439,815 |
2022-04-27 | 446.00 | 450.00 | 446.00 | 447.00 | 318,862 |
2022-04-26 | 449.00 | 454.00 | 446.50 | 449.00 | 373,075 |
2022-04-25 | 457.00 | 457.00 | 444.50 | 449.50 | 575,628 |
2022-04-22 | 458.50 | 462.50 | 454.00 | 454.00 | 624,113 |
2022-04-21 | 459.00 | 466.00 | 459.00 | 464.50 | 415,996 |
2022-04-20 | 450.00 | 457.50 | 450.00 | 457.50 | 640,377 |
2022-04-19 | 455.50 | 458.00 | 449.00 | 449.00 | 445,521 |
2022-04-18 | 457.50 | 457.50 | 457.50 | 457.50 | 0 |
2022-04-15 | 457.50 | 457.50 | 457.50 | 457.50 | 0 |
2022-04-14 | 450.50 | 457.50 | 450.50 | 457.50 | 638,151 |
2022-04-13 | 452.00 | 456.50 | 451.00 | 454.50 | 434,160 |
2022-04-12 | 470.00 | 470.00 | 452.00 | 455.50 | 440,543 |
2022-04-11 | 462.00 | 467.00 | 457.50 | 459.50 | 723,072 |
2022-04-08 | 471.00 | 471.00 | 462.50 | 467.00 | 457,258 |
2022-04-07 | 474.00 | 474.00 | 460.00 | 462.00 | 466,879 |
2022-04-06 | 470.00 | 470.00 | 458.50 | 464.00 | 539,072 |
2022-04-05 | 461.00 | 468.50 | 461.00 | 467.50 | 816,729 |
2022-04-04 | 468.00 | 470.50 | 464.50 | 465.50 | 815,907 |
2022-04-01 | 449.50 | 467.50 | 449.50 | 467.50 | 513,074 |
2022-03-31 | 451.50 | 458.50 | 450.50 | 456.50 | 489,334 |
2022-03-30 | 455.00 | 455.00 | 440.00 | 449.00 | 1,797,764 |
2022-03-29 | 447.00 | 453.00 | 447.00 | 448.00 | 894,762 |
2022-03-28 | 444.50 | 450.00 | 443.00 | 444.00 | 959,143 |
2022-03-25 | 431.50 | 448.00 | 431.50 | 445.00 | 1,205,149 |
2022-03-24 | 439.00 | 447.00 | 434.50 | 435.00 | 1,342,272 |
2022-03-23 | 458.00 | 459.00 | 439.00 | 439.00 | 872,194 |
2022-03-22 | 467.00 | 467.00 | 457.00 | 457.50 | 316,956 |
2022-03-21 | 463.00 | 463.00 | 456.00 | 457.00 | 369,015 |
2022-03-18 | 467.00 | 467.00 | 457.50 | 464.00 | 509,559 |
2022-03-17 | 465.00 | 471.00 | 463.50 | 465.00 | 601,682 |
2022-03-16 | 457.00 | 471.50 | 456.50 | 468.50 | 922,981 |
2022-03-15 | 453.50 | 454.00 | 448.00 | 448.00 | 367,397 |
2022-03-14 | 454.00 | 461.50 | 453.00 | 458.00 | 434,052 |
2022-03-11 | 448.00 | 460.00 | 444.50 | 451.50 | 370,255 |
2022-03-10 | 435.00 | 447.50 | 432.50 | 445.00 | 505,286 |
2022-03-09 | 417.00 | 440.00 | 417.00 | 440.00 | 337,858 |
2022-03-08 | 409.00 | 422.50 | 409.00 | 416.50 | 377,776 |
2022-03-07 | 416.50 | 416.50 | 390.50 | 414.50 | 710,540 |
2022-03-04 | 435.00 | 437.00 | 418.50 | 419.00 | 593,241 |
2022-03-03 | 457.50 | 457.50 | 436.00 | 436.00 | 547,597 |
2022-03-02 | 450.00 | 456.50 | 450.00 | 454.50 | 406,957 |
2022-03-01 | 456.00 | 458.00 | 448.00 | 450.00 | 300,877 |
2022-02-28 | 448.50 | 459.50 | 448.50 | 456.50 | 452,031 |
2022-02-25 | 438.00 | 460.00 | 438.00 | 460.00 | 545,731 |
2022-02-24 | 440.00 | 440.00 | 423.00 | 429.50 | 511,433 |
2022-02-23 | 450.00 | 451.50 | 443.50 | 443.50 | 447,455 |
2022-02-22 | 449.50 | 455.00 | 447.50 | 447.50 | 532,096 |
2022-02-21 | 474.50 | 474.50 | 455.00 | 455.00 | 342,535 |
2022-02-18 | 472.00 | 474.00 | 466.00 | 466.00 | 342,009 |
2022-02-17 | 480.00 | 480.00 | 472.00 | 473.00 | 397,384 |
2022-02-16 | 474.50 | 478.50 | 473.00 | 477.00 | 391,087 |
2022-02-15 | 475.00 | 479.50 | 471.50 | 476.00 | 374,402 |
2022-02-14 | 475.50 | 477.50 | 468.50 | 473.00 | 436,070 |
2022-02-11 | 482.50 | 482.50 | 475.00 | 482.00 | 414,021 |
2022-02-10 | 478.00 | 483.00 | 477.00 | 483.00 | 421,577 |
2022-02-09 | 468.00 | 477.00 | 468.00 | 476.00 | 366,469 |
2022-02-08 | 473.00 | 473.00 | 466.00 | 471.00 | 306,310 |
2022-02-07 | 476.50 | 477.00 | 470.00 | 471.00 | 366,587 |
2022-02-04 | 478.50 | 481.00 | 472.00 | 472.00 | 602,977 |
2022-02-03 | 491.00 | 491.00 | 478.50 | 478.50 | 1,641,406 |
2022-02-02 | 490.00 | 491.50 | 485.00 | 485.00 | 1,399,116 |
2022-02-01 | 492.00 | 496.00 | 489.50 | 490.50 | 584,060 |
2022-01-31 | 488.50 | 492.00 | 488.00 | 491.00 | 454,416 |
2022-01-28 | 486.50 | 488.50 | 484.00 | 485.00 | 539,605 |
2022-01-27 | 479.00 | 492.00 | 479.00 | 490.50 | 429,966 |
2022-01-26 | 485.00 | 491.50 | 484.00 | 489.50 | 464,239 |
2022-01-25 | 477.50 | 485.00 | 477.00 | 481.00 | 347,180 |
2022-01-24 | 490.00 | 490.00 | 474.00 | 477.00 | 554,410 |
2022-01-21 | 488.00 | 490.00 | 486.50 | 488.00 | 460,538 |
2022-01-20 | 492.00 | 492.00 | 488.00 | 490.50 | 384,680 |
2022-01-19 | 485.00 | 489.50 | 484.00 | 489.00 | 284,457 |
2022-01-18 | 489.00 | 491.00 | 485.00 | 487.00 | 665,078 |
2022-01-17 | 496.00 | 496.00 | 492.50 | 494.00 | 485,583 |
2022-01-14 | 489.00 | 496.50 | 489.00 | 495.00 | 483,040 |
2022-01-13 | 491.50 | 495.00 | 490.00 | 493.00 | 354,023 |
2022-01-12 | 490.50 | 492.00 | 487.50 | 490.00 | 321,200 |
2022-01-11 | 496.00 | 496.00 | 487.00 | 487.50 | 441,055 |
2022-01-10 | 495.00 | 496.50 | 489.00 | 490.50 | 431,872 |
2022-01-07 | 502.00 | 502.00 | 496.00 | 496.50 | 410,176 |
2022-01-06 | 498.00 | 502.00 | 496.00 | 500.00 | 738,898 |
2022-01-05 | 500.00 | 502.00 | 499.00 | 502.00 | 647,790 |
2022-01-04 | 495.00 | 502.00 | 495.00 | 499.50 | 450,955 |
2022-01-03 | 494.50 | 494.50 | 494.50 | 494.50 | 0 |
2021-12-31 | 495.00 | 495.00 | 489.50 | 494.50 | 85,850 |
2021-12-30 | 490.50 | 493.50 | 489.00 | 491.00 | 207,295 |
2021-12-29 | 488.50 | 494.00 | 488.50 | 489.00 | 384,192 |
2021-12-28 | 488.50 | 488.50 | 488.50 | 488.50 | 0 |
2021-12-27 | 488.50 | 488.50 | 488.50 | 488.50 | 0 |
2021-12-24 | 484.00 | 489.00 | 483.50 | 488.50 | 141,499 |
2021-12-23 | 489.00 | 489.00 | 483.00 | 486.00 | 300,429 |
2021-12-22 | 482.00 | 484.50 | 479.00 | 479.00 | 318,215 |
2021-12-21 | 488.00 | 488.00 | 482.00 | 482.00 | 372,035 |
2021-12-20 | 476.00 | 482.00 | 472.00 | 480.00 | 683,015 |
2021-12-17 | 479.00 | 484.00 | 477.50 | 484.00 | 455,445 |
2021-12-16 | 479.00 | 483.00 | 477.00 | 477.50 | 649,786 |
2021-12-15 | 483.50 | 483.50 | 479.00 | 482.00 | 661,833 |
2021-12-14 | 488.50 | 493.50 | 479.50 | 479.50 | 768,672 |
2021-12-13 | 492.00 | 492.50 | 485.00 | 486.00 | 405,845 |
2021-12-10 | 490.00 | 491.00 | 488.00 | 491.00 | 346,626 |
2021-12-09 | 495.00 | 495.00 | 489.00 | 491.00 | 333,479 |
2021-12-08 | 490.00 | 496.00 | 490.00 | 492.00 | 532,823 |
2021-12-07 | 496.00 | 496.00 | 489.50 | 490.00 | 461,604 |
2021-12-06 | 493.50 | 493.50 | 487.50 | 487.50 | 454,476 |
2021-12-03 | 492.50 | 492.50 | 486.00 | 489.00 | 392,585 |
2021-12-02 | 492.00 | 492.00 | 484.50 | 488.00 | 263,962 |
2021-12-01 | 488.00 | 493.00 | 488.00 | 493.00 | 302,312 |
2021-11-30 | 490.50 | 493.50 | 487.00 | 487.00 | 851,477 |
2021-11-29 | 485.50 | 495.50 | 485.50 | 495.00 | 646,384 |
2021-11-26 | 489.00 | 490.00 | 480.00 | 481.50 | 618,169 |
2021-11-25 | 498.50 | 499.00 | 496.00 | 499.00 | 245,369 |
2021-11-24 | 496.50 | 497.50 | 492.50 | 492.50 | 581,549 |
2021-11-23 | 499.00 | 499.50 | 496.00 | 497.00 | 285,551 |
2021-11-22 | 493.00 | 507.00 | 493.00 | 503.00 | 384,339 |
2021-11-19 | 502.00 | 504.00 | 498.00 | 504.00 | 313,167 |
2021-11-18 | 500.00 | 502.00 | 496.50 | 502.00 | 265,184 |
2021-11-17 | 496.50 | 502.00 | 496.00 | 496.50 | 359,807 |
2021-11-16 | 495.50 | 502.00 | 495.50 | 502.00 | 408,907 |
2021-11-15 | 498.00 | 499.50 | 496.50 | 497.50 | 338,695 |
2021-11-12 | 494.50 | 498.00 | 494.00 | 494.50 | 216,907 |
2021-11-11 | 503.00 | 503.00 | 496.00 | 496.00 | 307,940 |
2021-11-10 | 504.00 | 504.00 | 495.50 | 496.50 | 281,682 |
2021-11-09 | 504.00 | 504.00 | 497.00 | 497.00 | 535,268 |
2021-11-08 | 505.00 | 505.00 | 499.50 | 501.00 | 343,299 |
2021-11-05 | 507.00 | 507.00 | 501.00 | 504.00 | 415,520 |
2021-11-04 | 492.00 | 506.00 | 492.00 | 504.00 | 411,590 |
2021-11-03 | 492.00 | 492.00 | 488.00 | 491.50 | 338,199 |
2021-11-02 | 486.00 | 493.00 | 486.00 | 493.00 | 230,382 |
2021-11-01 | 492.50 | 492.50 | 486.00 | 491.50 | 400,859 |
2021-10-29 | 489.00 | 489.00 | 485.50 | 487.00 | 337,623 |
2021-10-28 | 486.00 | 492.00 | 486.00 | 489.50 | 472,709 |
2021-10-27 | 483.00 | 488.00 | 480.00 | 488.00 | 577,732 |
2021-10-26 | 476.50 | 479.00 | 476.00 | 477.00 | 368,968 |
2021-10-25 | 474.00 | 477.50 | 474.00 | 475.50 | 367,159 |
2021-10-22 | 475.00 | 477.50 | 474.00 | 476.00 | 299,780 |
2021-10-21 | 475.00 | 475.50 | 472.00 | 472.50 | 378,731 |
2021-10-20 | 468.00 | 472.50 | 468.00 | 472.00 | 329,162 |
2021-10-19 | 467.50 | 474.00 | 467.50 | 471.00 | 392,975 |
2021-10-18 | 467.00 | 468.50 | 467.00 | 468.50 | 325,078 |
2021-10-15 | 468.00 | 468.00 | 465.50 | 466.50 | 353,765 |
2021-10-14 | 470.00 | 470.00 | 463.50 | 464.50 | 326,110 |
2021-10-13 | 463.50 | 467.00 | 461.00 | 461.00 | 346,690 |
2021-10-12 | 456.00 | 462.50 | 454.50 | 461.00 | 463,568 |
2021-10-11 | 463.00 | 463.00 | 456.50 | 456.50 | 870,570 |
2021-10-08 | 457.00 | 465.00 | 457.00 | 462.50 | 336,663 |
2021-10-07 | 459.50 | 462.50 | 454.50 | 462.00 | 611,842 |
2021-10-06 | 466.00 | 467.50 | 451.50 | 454.00 | 542,957 |
2021-10-05 | 470.00 | 472.50 | 468.50 | 468.50 | 319,467 |
2021-10-04 | 475.00 | 475.00 | 470.00 | 470.00 | 378,808 |
2021-10-01 | 470.50 | 474.50 | 464.50 | 474.50 | 381,908 |
2021-09-30 | 472.00 | 479.50 | 470.00 | 470.00 | 531,876 |
2021-09-29 | 482.00 | 482.00 | 473.50 | 473.50 | 372,212 |
2021-09-28 | 485.50 | 486.00 | 475.50 | 475.50 | 407,026 |
2021-09-27 | 486.50 | 489.00 | 486.50 | 488.00 | 388,367 |
2021-09-24 | 491.00 | 491.00 | 482.00 | 482.00 | 301,615 |
2021-09-23 | 491.00 | 491.00 | 489.00 | 491.00 | 270,204 |
2021-09-22 | 487.50 | 490.00 | 484.00 | 487.00 | 530,447 |
2021-09-21 | 481.50 | 487.50 | 481.50 | 487.50 | 406,895 |
2021-09-20 | 490.50 | 490.50 | 476.50 | 479.00 | 502,569 |
2021-09-17 | 487.50 | 490.00 | 484.50 | 486.00 | 423,026 |
2021-09-16 | 487.00 | 487.50 | 483.50 | 487.00 | 323,868 |
2021-09-15 | 489.50 | 489.50 | 482.50 | 482.50 | 293,261 |
2021-09-14 | 490.00 | 490.00 | 483.50 | 486.00 | 297,818 |
2021-09-13 | 486.00 | 488.00 | 485.50 | 485.50 | 330,585 |
2021-09-10 | 486.50 | 486.50 | 481.50 | 481.50 | 358,183 |
2021-09-09 | 491.50 | 491.50 | 484.50 | 484.50 | 289,960 |
2021-09-08 | 493.50 | 494.00 | 484.50 | 485.00 | 460,974 |
2021-09-07 | 499.00 | 499.00 | 495.00 | 495.00 | 328,203 |
2021-09-06 | 501.00 | 501.00 | 494.50 | 497.00 | 403,687 |
2021-09-03 | 497.00 | 499.50 | 495.00 | 498.00 | 318,325 |
2021-09-02 | 497.50 | 499.50 | 494.50 | 495.50 | 269,409 |
2021-09-01 | 498.00 | 501.00 | 497.50 | 497.50 | 271,573 |
2021-08-31 | 502.00 | 502.00 | 495.00 | 495.00 | 289,141 |
2021-08-30 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
2021-08-27 | 498.00 | 502.00 | 498.00 | 502.00 | 369,269 |
2021-08-26 | 497.50 | 497.50 | 493.00 | 493.00 | 395,960 |
2021-08-25 | 501.00 | 501.00 | 495.00 | 495.00 | 223,541 |
2021-08-24 | 497.50 | 501.00 | 496.00 | 499.00 | 271,174 |
2021-08-23 | 506.00 | 506.00 | 498.00 | 500.00 | 337,170 |
2021-08-20 | 501.00 | 508.00 | 500.00 | 506.00 | 388,320 |
2021-08-19 | 503.00 | 504.00 | 498.50 | 501.00 | 335,818 |
2021-08-18 | 508.00 | 510.00 | 506.00 | 506.00 | 466,351 |
2021-08-17 | 511.00 | 511.00 | 503.00 | 507.00 | 473,475 |
2021-08-16 | 502.00 | 511.00 | 502.00 | 510.00 | 542,292 |
2021-08-13 | 498.00 | 506.00 | 498.00 | 505.00 | 314,281 |
2021-08-12 | 498.00 | 499.50 | 498.00 | 499.50 | 290,062 |
2021-08-11 | 492.50 | 497.00 | 492.50 | 496.00 | 307,566 |
2021-08-10 | 484.00 | 491.50 | 482.50 | 491.50 | 493,983 |
2021-08-09 | 482.50 | 488.50 | 482.50 | 488.00 | 615,537 |
2021-08-06 | 486.50 | 487.50 | 482.50 | 486.00 | 443,223 |
2021-08-05 | 483.50 | 487.50 | 483.50 | 485.50 | 417,043 |
2021-08-04 | 481.50 | 484.00 | 477.50 | 483.00 | 356,256 |
2021-08-03 | 481.00 | 481.00 | 477.00 | 477.00 | 440,066 |
2021-08-02 | 478.50 | 480.50 | 476.00 | 479.00 | 342,372 |
2021-07-30 | 469.50 | 474.50 | 468.00 | 474.00 | 335,530 |
2021-07-29 | 469.50 | 472.00 | 467.50 | 469.00 | 337,012 |
2021-07-28 | 473.00 | 474.00 | 470.00 | 470.50 | 574,848 |
2021-07-27 | 469.00 | 473.50 | 469.00 | 471.00 | 471,059 |
2021-07-26 | 480.00 | 480.00 | 472.50 | 472.50 | 338,077 |
2021-07-23 | 471.50 | 477.50 | 471.50 | 477.50 | 629,210 |
2021-07-22 | 469.50 | 473.00 | 467.50 | 470.50 | 378,287 |
2021-07-21 | 461.00 | 469.50 | 461.00 | 469.00 | 346,401 |
2021-07-20 | 462.00 | 463.50 | 459.50 | 461.00 | 528,455 |
2021-07-19 | 469.00 | 469.00 | 456.50 | 457.00 | 681,986 |
2021-07-16 | 466.50 | 467.00 | 464.50 | 466.00 | 363,137 |
2021-07-15 | 471.50 | 471.50 | 462.50 | 463.00 | 298,109 |
2021-07-14 | 470.00 | 472.00 | 466.00 | 468.50 | 343,283 |
2021-07-13 | 477.00 | 477.00 | 471.50 | 471.50 | 552,407 |
2021-07-12 | 472.00 | 478.00 | 470.00 | 478.00 | 397,025 |
2021-07-09 | 464.00 | 471.00 | 464.00 | 469.00 | 286,723 |
2021-07-08 | 464.00 | 464.00 | 461.50 | 461.50 | 289,518 |
2021-07-07 | 457.50 | 464.50 | 457.50 | 464.50 | 547,858 |
2021-07-06 | 456.00 | 457.50 | 454.50 | 456.00 | 314,834 |
2021-07-05 | 452.50 | 455.00 | 448.50 | 455.00 | 253,807 |
2021-07-02 | 444.00 | 450.00 | 444.00 | 449.50 | 211,643 |
2021-07-01 | 451.00 | 451.00 | 445.50 | 446.00 | 629,699 |
2021-06-30 | 453.00 | 453.00 | 444.00 | 444.00 | 569,429 |
2021-06-29 | 452.00 | 452.50 | 447.50 | 447.50 | 443,576 |
2021-06-28 | 455.00 | 455.00 | 450.50 | 451.00 | 431,365 |
2021-06-25 | 450.00 | 453.00 | 450.00 | 451.50 | 296,993 |
2021-06-24 | 457.00 | 457.00 | 451.00 | 451.00 | 489,383 |
2021-06-23 | 449.50 | 456.50 | 449.50 | 453.00 | 526,443 |
2021-06-22 | 443.50 | 453.50 | 443.50 | 453.50 | 328,544 |
2021-06-21 | 449.50 | 449.50 | 444.00 | 445.00 | 484,923 |
2021-06-18 | 453.00 | 456.50 | 447.00 | 449.00 | 583,869 |
2021-06-17 | 453.00 | 453.00 | 447.50 | 451.00 | 523,526 |
2021-06-16 | 462.00 | 464.00 | 460.00 | 460.00 | 532,560 |
2021-06-15 | 462.50 | 464.50 | 458.50 | 462.00 | 591,502 |
2021-06-14 | 456.00 | 461.50 | 456.00 | 460.00 | 276,738 |
2021-06-11 | 456.50 | 459.50 | 456.50 | 457.00 | 386,496 |
2021-06-10 | 460.00 | 460.50 | 456.00 | 458.00 | 430,626 |
2021-06-09 | 456.00 | 459.50 | 451.50 | 458.00 | 810,984 |
2021-06-08 | 448.50 | 454.00 | 448.50 | 454.00 | 491,290 |
2021-06-07 | 445.00 | 448.50 | 445.00 | 447.50 | 575,473 |
2021-06-04 | 446.00 | 446.00 | 442.00 | 443.00 | 373,259 |
2021-06-03 | 445.50 | 445.50 | 443.00 | 443.50 | 360,878 |
2021-06-02 | 444.00 | 444.50 | 443.00 | 443.00 | 380,319 |
2021-06-01 | 434.00 | 443.50 | 433.50 | 443.50 | 369,461 |
2021-05-28 | 430.50 | 434.00 | 430.50 | 431.00 | 639,269 |
2021-05-27 | 432.50 | 434.00 | 431.00 | 431.00 | 875,578 |
2021-05-26 | 432.00 | 432.00 | 428.50 | 431.50 | 518,487 |
2021-05-25 | 432.50 | 433.00 | 425.50 | 429.00 | 976,762 |
2021-05-24 | 434.50 | 435.00 | 430.50 | 431.50 | 930,674 |
2021-05-21 | 435.00 | 436.00 | 431.50 | 434.50 | 508,848 |
2021-05-20 | 445.50 | 445.50 | 433.50 | 435.00 | 507,751 |
2021-05-19 | 438.50 | 442.00 | 438.50 | 440.50 | 733,847 |
2021-05-18 | 439.00 | 444.50 | 439.00 | 442.50 | 566,373 |
2021-05-17 | 434.00 | 443.50 | 434.00 | 442.50 | 371,154 |
2021-05-14 | 436.00 | 439.50 | 429.50 | 438.00 | 572,192 |
2021-05-13 | 427.00 | 433.50 | 423.00 | 432.50 | 576,395 |
2021-05-12 | 436.00 | 436.00 | 426.50 | 426.50 | 471,727 |
2021-05-11 | 438.00 | 438.00 | 428.00 | 429.00 | 619,358 |
2021-05-10 | 440.00 | 440.00 | 435.00 | 438.50 | 472,531 |
2021-05-07 | 433.00 | 438.00 | 428.50 | 438.00 | 415,724 |
2021-05-06 | 433.00 | 433.00 | 427.00 | 430.00 | 364,911 |
2021-05-05 | 433.00 | 433.00 | 425.50 | 426.00 | 450,692 |
2021-05-04 | 424.50 | 433.00 | 424.50 | 431.00 | 637,624 |
2021-04-30 | 429.00 | 429.00 | 425.50 | 426.00 | 549,742 |
2021-04-29 | 426.50 | 427.50 | 423.50 | 424.00 | 443,700 |
2021-04-28 | 422.00 | 425.50 | 421.50 | 423.50 | 448,933 |
2021-04-27 | 425.00 | 425.00 | 419.50 | 422.00 | 638,581 |
2021-04-26 | 423.00 | 424.50 | 423.00 | 423.00 | 605,694 |
2021-04-23 | 420.00 | 423.00 | 420.00 | 421.50 | 794,151 |
2021-04-22 | 425.00 | 425.00 | 420.50 | 423.00 | 442,885 |
2021-04-21 | 420.50 | 421.50 | 418.50 | 418.50 | 520,987 |
2021-04-20 | 419.50 | 423.00 | 419.50 | 421.50 | 593,730 |
2021-04-19 | 425.00 | 425.00 | 420.00 | 423.00 | 489,711 |
2021-04-16 | 419.00 | 424.50 | 417.00 | 423.50 | 482,788 |
2021-04-15 | 414.50 | 420.50 | 414.50 | 420.50 | 470,680 |
2021-04-14 | 410.50 | 418.00 | 410.50 | 417.50 | 442,682 |
2021-04-13 | 404.50 | 414.50 | 404.50 | 414.00 | 657,754 |
2021-04-12 | 414.00 | 414.00 | 407.00 | 408.50 | 588,253 |
2021-04-09 | 403.50 | 412.50 | 403.50 | 409.50 | 606,669 |
2021-04-08 | 398.50 | 409.00 | 398.50 | 408.50 | 651,642 |
2021-04-07 | 398.00 | 407.50 | 398.00 | 407.50 | 556,194 |
2021-04-06 | 400.00 | 400.50 | 395.50 | 399.00 | 528,202 |
2021-04-01 | 383.50 | 398.00 | 383.50 | 395.00 | 453,436 |
2021-03-31 | 387.00 | 393.00 | 386.00 | 392.50 | 896,283 |
2021-03-30 | 388.00 | 388.50 | 386.50 | 388.50 | 592,511 |
2021-03-29 | 390.50 | 391.50 | 386.00 | 386.00 | 598,072 |
2021-03-26 | 390.00 | 392.50 | 388.00 | 390.00 | 518,749 |
2021-03-25 | 388.00 | 389.00 | 386.50 | 388.00 | 555,903 |
2021-03-24 | 386.00 | 387.50 | 384.00 | 387.00 | 679,189 |
2021-03-23 | 389.50 | 389.50 | 383.00 | 383.00 | 487,694 |
2021-03-22 | 392.50 | 392.50 | 383.00 | 383.00 | 690,126 |
2021-03-19 | 390.00 | 394.00 | 386.00 | 386.00 | 990,400 |
2021-03-18 | 390.00 | 393.50 | 390.00 | 392.00 | 489,621 |
2021-03-17 | 399.50 | 399.50 | 390.00 | 395.00 | 709,271 |
2021-03-16 | 392.00 | 399.50 | 392.00 | 399.50 | 1,423,620 |
2021-03-15 | 386.00 | 391.50 | 384.00 | 391.00 | 906,461 |
2021-03-12 | 381.50 | 384.50 | 381.50 | 382.50 | 534,017 |
2021-03-11 | 382.00 | 385.00 | 379.50 | 385.00 | 486,931 |
2021-03-10 | 378.50 | 382.00 | 376.50 | 382.00 | 672,715 |
2021-03-09 | 375.50 | 378.50 | 371.50 | 372.50 | 521,104 |
2021-03-08 | 364.00 | 375.00 | 364.00 | 375.00 | 543,763 |
2021-03-05 | 374.00 | 374.50 | 364.00 | 364.00 | 466,468 |
2021-03-04 | 377.00 | 378.00 | 373.50 | 377.00 | 419,043 |
2021-03-03 | 379.50 | 379.50 | 372.50 | 374.50 | 521,856 |
2021-03-02 | 381.50 | 381.50 | 372.00 | 372.00 | 583,676 |
2021-03-01 | 381.50 | 381.50 | 374.00 | 374.00 | 788,338 |
2021-02-26 | 375.00 | 379.50 | 375.00 | 377.00 | 556,396 |
2021-02-25 | 380.00 | 380.50 | 377.00 | 380.50 | 618,334 |
2021-02-24 | 375.00 | 379.00 | 375.00 | 379.00 | 596,721 |
2021-02-23 | 375.00 | 377.50 | 368.50 | 375.00 | 526,852 |
2021-02-22 | 373.50 | 375.50 | 369.00 | 372.00 | 417,297 |
2021-02-19 | 377.00 | 377.50 | 374.00 | 376.50 | 476,518 |
2021-02-18 | 377.00 | 377.50 | 373.50 | 377.00 | 519,833 |
2021-02-17 | 379.50 | 379.50 | 374.50 | 375.00 | 726,358 |
2021-02-16 | 381.00 | 385.50 | 378.00 | 380.00 | 834,511 |
2021-02-15 | 384.00 | 388.50 | 384.00 | 387.00 | 507,827 |
2021-02-12 | 383.50 | 389.00 | 383.50 | 387.00 | 353,220 |
2021-02-11 | 402.00 | 402.00 | 384.00 | 388.00 | 873,492 |
2021-02-10 | 398.50 | 398.50 | 393.00 | 395.00 | 539,504 |
2021-02-09 | 402.00 | 402.00 | 392.50 | 394.50 | 472,322 |
2021-02-08 | 395.00 | 398.00 | 393.50 | 397.00 | 562,340 |
2021-02-05 | 394.50 | 401.00 | 389.50 | 401.00 | 1,460,921 |
2021-02-04 | 390.50 | 394.50 | 389.00 | 394.50 | 674,513 |
2021-02-03 | 383.00 | 390.50 | 383.00 | 390.50 | 819,241 |
2021-02-02 | 379.50 | 389.50 | 379.50 | 389.50 | 458,771 |
2021-02-01 | 382.50 | 385.00 | 381.00 | 384.00 | 396,283 |
2021-01-29 | 377.50 | 384.00 | 373.50 | 383.50 | 477,889 |
2021-01-28 | 375.00 | 382.50 | 374.50 | 381.50 | 534,649 |
2021-01-27 | 376.00 | 383.50 | 376.00 | 377.00 | 649,275 |
2021-01-26 | 380.00 | 383.50 | 380.00 | 382.00 | 283,268 |
2021-01-25 | 380.00 | 384.00 | 376.00 | 377.50 | 544,797 |
2021-01-22 | 391.00 | 391.00 | 380.50 | 381.00 | 746,592 |
2021-01-21 | 394.50 | 394.50 | 385.00 | 385.00 | 450,199 |
2021-01-20 | 389.00 | 394.00 | 389.00 | 394.00 | 547,933 |
2021-01-19 | 383.00 | 391.50 | 383.00 | 389.50 | 403,923 |
2021-01-18 | 383.50 | 388.00 | 383.50 | 385.50 | 407,594 |
2021-01-15 | 390.00 | 391.00 | 383.50 | 385.00 | 531,827 |
2021-01-14 | 404.00 | 404.00 | 390.00 | 392.00 | 386,486 |
2021-01-13 | 401.50 | 401.50 | 393.50 | 393.50 | 392,602 |
2021-01-12 | 395.00 | 400.50 | 395.00 | 395.00 | 597,883 |
2021-01-11 | 404.50 | 405.00 | 397.00 | 399.50 | 607,024 |
2021-01-08 | 396.50 | 403.00 | 394.00 | 403.00 | 745,001 |
2021-01-07 | 408.50 | 408.50 | 390.50 | 395.00 | 685,316 |
2021-01-06 | 416.00 | 416.00 | 399.50 | 400.00 | 788,024 |
2021-01-05 | 410.50 | 415.50 | 408.00 | 413.00 | 456,324 |
2021-01-04 | 416.00 | 416.00 | 410.50 | 413.00 | 343,818 |
2020-12-31 | 416.00 | 416.50 | 411.00 | 413.00 | 198,620 |
2020-12-30 | 412.50 | 418.50 | 412.50 | 415.00 | 338,186 |
2020-12-29 | 401.00 | 418.00 | 401.00 | 417.00 | 475,313 |
2020-12-24 | 397.00 | 400.00 | 393.00 | 400.00 | 142,646 |
2020-12-23 | 389.50 | 397.00 | 387.00 | 397.00 | 367,284 |
2020-12-22 | 388.50 | 389.50 | 383.50 | 389.50 | 362,786 |
2020-12-21 | 398.50 | 398.50 | 381.50 | 381.50 | 666,471 |
2020-12-18 | 397.50 | 402.50 | 397.00 | 397.00 | 498,053 |
2020-12-17 | 398.50 | 405.00 | 397.50 | 404.00 | 407,455 |
2020-12-16 | 393.00 | 399.00 | 390.00 | 399.00 | 506,028 |
2020-12-15 | 399.00 | 399.00 | 388.00 | 390.00 | 340,426 |
2020-12-14 | 387.50 | 394.00 | 387.50 | 390.50 | 378,313 |
2020-12-11 | 387.50 | 392.50 | 387.50 | 388.00 | 409,205 |
2020-12-10 | 395.00 | 395.00 | 388.00 | 392.50 | 700,497 |
2020-12-09 | 403.00 | 403.50 | 395.00 | 395.00 | 378,296 |
2020-12-08 | 400.00 | 404.50 | 400.00 | 403.50 | 287,505 |
2020-12-07 | 397.50 | 405.00 | 397.50 | 401.00 | 666,056 |
2020-12-04 | 400.50 | 405.50 | 398.00 | 405.00 | 866,219 |
2020-12-03 | 399.00 | 402.00 | 393.00 | 402.00 | 652,286 |
2020-12-02 | 397.50 | 398.50 | 392.00 | 398.00 | 515,482 |
2020-12-01 | 380.00 | 396.00 | 380.00 | 395.00 | 461,919 |
2020-11-30 | 386.00 | 390.00 | 383.50 | 388.50 | 437,545 |
2020-11-27 | 394.50 | 394.50 | 381.50 | 388.50 | 1,150,770 |
2020-11-26 | 388.00 | 392.00 | 384.50 | 389.00 | 477,512 |
2020-11-25 | 388.00 | 391.00 | 385.00 | 388.00 | 515,421 |
2020-11-24 | 386.00 | 391.50 | 386.00 | 388.00 | 815,976 |
2020-11-23 | 387.00 | 391.50 | 387.00 | 389.50 | 328,381 |
2020-11-20 | 394.00 | 394.00 | 385.50 | 386.50 | 390,814 |
2020-11-19 | 390.00 | 394.00 | 389.00 | 391.00 | 407,845 |
2020-11-18 | 386.50 | 393.00 | 384.50 | 392.50 | 544,122 |
2020-11-17 | 390.00 | 392.00 | 376.00 | 382.50 | 565,494 |
2020-11-16 | 388.00 | 394.00 | 386.00 | 390.00 | 1,066,403 |
2020-11-13 | 391.00 | 393.00 | 383.50 | 383.50 | 827,992 |
2020-11-12 | 396.00 | 398.50 | 392.00 | 394.50 | 495,584 |
2020-11-11 | 384.50 | 396.50 | 381.00 | 395.00 | 604,496 |
2020-11-10 | 395.00 | 395.00 | 376.50 | 380.00 | 708,412 |
2020-11-09 | 369.00 | 395.50 | 367.00 | 391.00 | 887,944 |
2020-11-06 | 370.00 | 370.00 | 363.00 | 364.00 | 280,833 |
2020-11-05 | 367.50 | 368.00 | 364.00 | 365.00 | 337,693 |
2020-11-04 | 349.50 | 367.50 | 349.50 | 367.50 | 532,441 |
2020-11-03 | 354.50 | 355.50 | 343.50 | 355.50 | 310,209 |
2020-11-02 | 350.00 | 352.50 | 346.00 | 347.50 | 422,519 |
2020-10-30 | 344.00 | 351.00 | 344.00 | 348.50 | 264,887 |
2020-10-29 | 350.00 | 353.50 | 344.50 | 348.00 | 383,951 |
2020-10-28 | 366.50 | 366.50 | 348.50 | 351.00 | 430,684 |
2020-10-27 | 373.50 | 373.50 | 367.00 | 367.00 | 1,669,631 |
2020-10-26 | 365.50 | 372.50 | 365.50 | 369.00 | 1,424,909 |
2020-10-23 | 369.00 | 371.50 | 365.50 | 371.00 | 405,738 |
2020-10-22 | 369.00 | 369.00 | 363.00 | 365.00 | 1,579,723 |
2020-10-21 | 367.00 | 368.00 | 365.50 | 366.50 | 789,238 |
2020-10-20 | 368.50 | 368.50 | 365.00 | 367.00 | 854,479 |
2020-10-16 | 362.50 | 366.50 | 362.00 | 365.00 | 565,138 |
2020-10-15 | 355.00 | 366.50 | 355.00 | 366.50 | 556,082 |
2020-10-14 | 356.00 | 363.00 | 356.00 | 363.00 | 723,975 |
2020-10-13 | 366.00 | 366.00 | 357.00 | 357.00 | 406,881 |
2020-10-12 | 358.00 | 365.00 | 358.00 | 364.00 | 371,997 |
2020-10-09 | 360.00 | 361.00 | 358.00 | 360.00 | 479,659 |
2020-10-08 | 360.50 | 362.00 | 355.50 | 359.00 | 615,006 |
2020-10-07 | 356.50 | 359.50 | 354.50 | 358.50 | 503,500 |
2020-10-06 | 352.50 | 357.00 | 352.50 | 357.00 | 477,281 |
2020-10-05 | 349.50 | 355.00 | 347.50 | 354.00 | 1,259,442 |
2020-10-02 | 350.00 | 350.00 | 342.00 | 349.00 | 479,768 |
2020-10-01 | 350.00 | 350.50 | 347.00 | 347.50 | 473,258 |
2020-09-30 | 343.00 | 345.50 | 343.00 | 345.00 | 544,648 |
2020-09-29 | 356.50 | 356.50 | 344.00 | 345.00 | 1,188,017 |
2020-09-28 | 354.00 | 355.50 | 346.00 | 352.00 | 366,070 |
2020-09-25 | 349.50 | 349.50 | 341.50 | 346.00 | 351,707 |
2020-09-24 | 345.00 | 350.00 | 344.00 | 344.50 | 719,355 |
2020-09-23 | 351.00 | 354.00 | 345.00 | 345.00 | 565,540 |
2020-09-22 | 345.00 | 350.50 | 345.00 | 345.00 | 546,756 |
2020-09-21 | 358.50 | 361.00 | 344.50 | 344.50 | 596,114 |
2020-09-18 | 364.00 | 364.00 | 357.00 | 360.50 | 910,349 |
2020-09-17 | 349.50 | 360.00 | 349.50 | 357.50 | 259,217 |
2020-09-16 | 356.00 | 358.00 | 354.00 | 358.00 | 587,331 |
2020-09-15 | 351.00 | 357.00 | 351.00 | 354.00 | 347,302 |
2020-09-14 | 352.00 | 356.50 | 351.50 | 356.50 | 325,468 |
2020-09-11 | 357.00 | 357.00 | 350.00 | 353.00 | 484,314 |
2020-09-10 | 353.50 | 355.00 | 349.00 | 353.75 | 591,537 |
2020-09-09 | 349.50 | 358.00 | 349.50 | 353.75 | 502,069 |
2020-09-08 | 346.00 | 353.50 | 346.00 | 352.50 | 353,190 |
2020-09-07 | 351.00 | 358.00 | 347.50 | 349.50 | 287,713 |
2020-09-04 | 350.00 | 353.50 | 348.50 | 347.00 | 298,146 |
2020-09-03 | 363.50 | 363.50 | 354.00 | 356.75 | 380,054 |
2020-09-02 | 358.50 | 358.50 | 356.00 | 356.75 | 459,589 |
2020-09-01 | 352.00 | 363.00 | 350.50 | 354.50 | 267,832 |
2020-08-28 | 354.00 | 360.50 | 351.50 | 353.25 | 455,241 |
2020-08-27 | 360.50 | 360.50 | 350.50 | 352.50 | 274,385 |
2020-08-26 | 350.00 | 359.00 | 350.00 | 358.25 | 429,911 |
2020-08-25 | 361.00 | 361.00 | 352.50 | 354.00 | 393,619 |
2020-08-24 | 352.50 | 360.00 | 352.50 | 356.50 | 301,160 |
2020-08-21 | 353.00 | 358.00 | 351.00 | 355.00 | 719,538 |
2020-08-20 | 348.50 | 355.50 | 347.50 | 354.00 | 348,612 |
2020-08-19 | 355.00 | 361.00 | 350.00 | 351.00 | 295,456 |
2020-08-18 | 367.50 | 367.50 | 354.50 | 355.50 | 349,247 |
2020-08-17 | 358.50 | 364.50 | 358.50 | 361.00 | 263,202 |
2020-08-14 | 360.50 | 366.00 | 359.00 | 359.75 | 577,889 |
2020-08-13 | 362.50 | 371.00 | 360.50 | 364.25 | 315,746 |
2020-08-12 | 359.50 | 369.50 | 359.50 | 364.75 | 387,237 |
2020-08-11 | 364.50 | 371.50 | 363.50 | 367.00 | 422,541 |
2020-08-10 | 359.00 | 363.50 | 356.50 | 360.50 | 371,967 |
2020-08-07 | 356.00 | 362.00 | 356.00 | 360.25 | 310,884 |
2020-08-06 | 376.00 | 376.00 | 354.50 | 355.00 | 1,107,295 |
2020-08-05 | 350.00 | 376.50 | 350.00 | 373.50 | 1,162,869 |
2020-08-04 | 349.00 | 357.00 | 345.00 | 356.50 | 657,200 |
2020-08-03 | 341.50 | 346.50 | 341.50 | 343.50 | 537,879 |
2020-07-31 | 339.00 | 343.50 | 338.50 | 342.50 | 781,207 |
2020-07-30 | 339.00 | 339.00 | 337.50 | 341.25 | 198,526 |
2020-07-29 | 336.00 | 341.50 | 332.50 | 341.25 | 417,403 |
2020-07-28 | 336.50 | 336.50 | 332.00 | 335.50 | 379,039 |
2020-07-27 | 334.00 | 335.00 | 332.50 | 333.75 | 920,853 |
2020-07-24 | 337.50 | 338.50 | 333.50 | 335.50 | 458,002 |
2020-07-23 | 345.00 | 345.00 | 338.50 | 340.00 | 463,133 |
2020-07-22 | 338.50 | 341.50 | 337.00 | 339.50 | 413,575 |
2020-07-21 | 342.00 | 342.00 | 335.50 | 337.50 | 606,379 |
2020-07-20 | 341.50 | 341.50 | 333.00 | 335.25 | 379,986 |
2020-07-17 | 337.00 | 337.00 | 332.50 | 335.25 | 462,303 |
2020-07-16 | 339.00 | 341.00 | 335.00 | 335.75 | 248,922 |
2020-07-15 | 343.00 | 346.00 | 341.00 | 343.00 | 393,085 |
2020-07-14 | 338.50 | 344.00 | 338.50 | 340.75 | 361,177 |
2020-07-13 | 341.00 | 344.50 | 340.00 | 343.00 | 437,443 |
2020-07-10 | 335.50 | 342.00 | 332.50 | 337.75 | 418,352 |
2020-07-09 | 344.50 | 344.50 | 332.50 | 334.00 | 450,032 |
2020-07-08 | 336.00 | 342.00 | 334.00 | 337.75 | 342,518 |
2020-07-07 | 344.50 | 344.50 | 337.50 | 340.75 | 425,321 |
2020-07-06 | 337.50 | 346.00 | 337.50 | 344.50 | 532,493 |
2020-07-03 | 341.50 | 343.00 | 335.50 | 336.75 | 703,109 |
2020-07-02 | 337.00 | 345.50 | 335.00 | 340.25 | 810,993 |
2020-07-01 | 342.00 | 342.00 | 330.50 | 336.00 | 1,038,270 |
2020-06-30 | 334.50 | 345.50 | 334.50 | 341.25 | 350,430 |
2020-06-29 | 336.00 | 347.50 | 336.00 | 341.75 | 787,135 |
2020-06-26 | 346.00 | 348.00 | 337.50 | 344.25 | 779,045 |
2020-06-25 | 342.00 | 346.00 | 336.50 | 345.25 | 573,220 |
2020-06-24 | 351.00 | 356.50 | 345.50 | 353.50 | 323,102 |
2020-06-23 | 364.50 | 364.50 | 352.00 | 353.50 | 438,107 |
2020-06-22 | 357.00 | 370.00 | 354.00 | 357.00 | 672,707 |
2020-06-19 | 368.00 | 368.00 | 361.50 | 362.50 | 923,420 |
2020-06-18 | 360.00 | 366.00 | 352.50 | 363.25 | 616,636 |
2020-06-17 | 350.00 | 369.50 | 350.00 | 355.50 | 468,562 |
2020-06-16 | 357.00 | 362.00 | 353.00 | 355.50 | 552,826 |
2020-06-15 | 339.50 | 348.00 | 339.00 | 348.75 | 628,525 |
2020-06-12 | 350.00 | 356.00 | 345.00 | 350.50 | 876,689 |
2020-06-11 | 366.00 | 366.00 | 349.00 | 350.75 | 949,323 |
2020-06-10 | 370.50 | 373.00 | 361.00 | 366.50 | 658,920 |
2020-06-09 | 388.00 | 388.00 | 365.50 | 370.50 | 635,935 |
2020-06-08 | 389.00 | 389.50 | 376.50 | 377.50 | 690,319 |
2020-06-05 | 370.00 | 389.00 | 370.00 | 386.75 | 648,797 |
2020-06-04 | 382.00 | 382.00 | 374.50 | 378.75 | 446,722 |
2020-06-03 | 370.00 | 379.50 | 369.50 | 378.00 | 523,890 |
2020-06-02 | 367.00 | 367.00 | 361.00 | 365.25 | 745,257 |
2020-06-01 | 364.00 | 369.50 | 360.50 | 362.50 | 606,228 |
2020-05-29 | 353.00 | 356.00 | 353.00 | 350.00 | 438,767 |
2020-05-28 | 340.00 | 350.50 | 332.00 | 350.00 | 471,100 |
2020-05-27 | 332.00 | 338.00 | 330.00 | 329.75 | 1,143,977 |
2020-05-26 | 310.00 | 331.50 | 310.00 | 329.75 | 871,539 |
2020-05-22 | 307.00 | 314.50 | 307.00 | 317.00 | 1,013,551 |
2020-05-21 | 309.00 | 319.00 | 309.00 | 317.00 | 704,165 |
2020-05-20 | 319.00 | 319.00 | 314.50 | 318.50 | 797,512 |
2020-05-19 | 310.00 | 320.00 | 310.00 | 314.75 | 1,509,696 |
2020-05-18 | 305.50 | 308.00 | 298.50 | 307.25 | 724,103 |
2020-05-15 | 295.50 | 305.50 | 294.00 | 298.25 | 648,049 |
2020-05-14 | 310.00 | 310.00 | 290.00 | 293.50 | 1,161,057 |
2020-05-13 | 311.00 | 311.00 | 300.00 | 302.00 | 1,175,579 |
2020-05-12 | 310.50 | 313.50 | 300.00 | 303.50 | 980,336 |
2020-05-11 | 319.50 | 319.50 | 311.50 | 315.25 | 582,675 |
2020-05-07 | 324.00 | 324.00 | 312.50 | 316.00 | 596,218 |
2020-05-06 | 318.00 | 320.50 | 309.50 | 312.75 | 960,418 |
2020-05-05 | 327.00 | 327.00 | 318.00 | 322.25 | 600,825 |
2020-05-04 | 325.50 | 334.00 | 318.00 | 319.75 | 494,513 |
2020-05-01 | 332.00 | 332.50 | 326.50 | 329.75 | 512,849 |
2020-04-30 | 349.00 | 353.50 | 339.00 | 342.75 | 463,229 |
2020-04-29 | 333.50 | 344.00 | 333.50 | 342.75 | 487,376 |
2020-04-28 | 337.00 | 338.50 | 330.50 | 334.25 | 594,990 |
2020-04-27 | 321.50 | 336.50 | 321.50 | 334.25 | 639,402 |
2020-04-24 | 329.00 | 329.00 | 319.00 | 326.00 | 465,464 |
2020-04-23 | 339.00 | 339.00 | 328.00 | 329.50 | 335,716 |
2020-04-22 | 325.00 | 334.50 | 325.00 | 333.00 | 317,036 |
2020-04-21 | 335.00 | 337.00 | 330.00 | 333.00 | 489,096 |
2020-04-20 | 335.00 | 340.00 | 330.00 | 336.75 | 521,185 |
2020-04-17 | 336.50 | 338.50 | 330.00 | 331.00 | 502,921 |
2020-04-16 | 332.00 | 333.50 | 323.00 | 325.75 | 554,865 |
2020-04-15 | 348.00 | 349.50 | 334.00 | 334.25 | 562,007 |
2020-04-14 | 363.00 | 364.50 | 350.00 | 357.50 | 544,822 |
2020-04-09 | 358.00 | 358.00 | 354.50 | 357.50 | 425,530 |
2020-04-08 | 336.50 | 358.00 | 336.50 | 356.25 | 629,984 |
2020-04-07 | 339.00 | 359.50 | 329.00 | 325.50 | 624,606 |
2020-04-06 | 326.00 | 331.50 | 321.00 | 317.00 | 609,045 |
2020-04-03 | 326.00 | 326.00 | 317.00 | 321.50 | 82,986 |
2020-04-03 | 326.00 | 326.00 | 311.50 | 317.00 | 519,382 |
2020-04-02 | 320.00 | 324.00 | 311.00 | 321.50 | 495,324 |
2020-04-02 | 320.00 | 320.00 | 311.00 | 312.75 | 294,630 |
2020-04-01 | 316.50 | 318.00 | 304.50 | 318.00 | 681,289 |
2020-04-01 | 316.50 | 316.50 | 304.50 | 315.25 | 487,322 |
2020-03-31 | 310.00 | 325.00 | 308.50 | 305.50 | 656,078 |
2020-03-30 | 302.00 | 302.00 | 292.00 | 300.75 | 503,414 |
2020-03-27 | 314.00 | 319.50 | 301.00 | 314.75 | 498,956 |
2020-03-26 | 307.00 | 307.00 | 293.50 | 301.75 | 291,499 |
2020-03-25 | 313.00 | 332.00 | 291.50 | 295.25 | 922,698 |
2020-03-24 | 270.00 | 286.00 | 270.00 | 261.00 | 410,503 |
2020-03-23 | 283.50 | 286.00 | 270.00 | 291.50 | 445,526 |
2020-03-20 | 246.50 | 302.00 | 246.50 | 245.50 | 668,754 |
2020-03-19 | 222.50 | 225.00 | 219.00 | 222.25 | 1,062,170 |
2020-03-18 | 295.00 | 295.00 | 275.00 | 297.50 | 243,739 |
2020-03-17 | 327.00 | 330.00 | 291.50 | 323.00 | 1,171,203 |
2020-03-16 | 362.50 | 362.50 | 310.50 | 367.75 | 585,646 |
2020-03-13 | 371.00 | 392.00 | 371.00 | 369.25 | 526,891 |
2020-03-12 | 405.00 | 405.00 | 384.50 | 418.75 | 417,646 |
2020-03-11 | 432.50 | 438.50 | 430.00 | 428.75 | 204,883 |
2020-03-10 | 436.50 | 445.00 | 427.50 | 430.50 | 338,206 |
2020-03-09 | 425.00 | 431.50 | 416.50 | 442.25 | 516,333 |
2020-03-06 | 452.00 | 452.00 | 438.00 | 442.25 | 498,325 |
2020-03-05 | 468.00 | 471.00 | 455.50 | 469.75 | 344,336 |
2020-03-04 | 464.00 | 474.50 | 463.50 | 464.25 | 338,453 |
2020-03-03 | 441.00 | 465.00 | 441.00 | 441.00 | 581,044 |
2020-03-02 | 433.00 | 450.00 | 432.00 | 433.75 | 644,275 |
2020-02-28 | 447.50 | 447.50 | 420.00 | 455.00 | 838,620 |
2020-02-27 | 468.00 | 468.00 | 452.00 | 472.75 | 610,759 |
2020-02-26 | 479.00 | 479.00 | 463.00 | 477.50 | 379,378 |
2020-02-25 | 492.00 | 492.00 | 479.00 | 486.00 | 289,873 |
2020-02-24 | 491.00 | 491.00 | 485.50 | 496.25 | 291,817 |
2020-02-21 | 497.00 | 497.00 | 494.50 | 496.25 | 202,063 |
2020-02-20 | 496.50 | 497.50 | 495.00 | 496.25 | 303,476 |
2020-02-19 | 492.50 | 497.00 | 492.00 | 496.75 | 303,277 |
2020-02-18 | 495.00 | 495.00 | 490.50 | 493.25 | 306,022 |
2020-02-17 | 488.00 | 495.00 | 488.00 | 494.25 | 424,195 |
2020-02-14 | 484.00 | 490.50 | 482.50 | 489.00 | 496,534 |
2020-02-13 | 491.00 | 491.00 | 483.00 | 483.00 | 667,383 |
2020-02-12 | 488.00 | 490.50 | 487.00 | 488.25 | 281,161 |
2020-02-11 | 488.00 | 488.50 | 485.00 | 486.50 | 404,753 |
2020-02-10 | 482.50 | 486.00 | 482.50 | 484.00 | 365,813 |
2020-02-07 | 485.00 | 486.00 | 482.50 | 484.25 | 218,366 |
2020-02-06 | 482.00 | 487.00 | 481.50 | 485.75 | 267,108 |
2020-02-05 | 480.50 | 482.00 | 478.50 | 481.50 | 381,878 |
2020-02-04 | 477.00 | 482.50 | 476.50 | 480.50 | 272,219 |
2020-02-03 | 477.00 | 480.00 | 473.00 | 475.75 | 631,204 |
2020-01-31 | 484.00 | 484.00 | 477.00 | 479.75 | 220,664 |
2020-01-30 | 483.00 | 483.50 | 478.50 | 479.75 | 254,814 |
2020-01-29 | 483.00 | 483.00 | 480.50 | 482.50 | 170,492 |
2020-01-28 | 482.50 | 483.50 | 479.00 | 481.25 | 288,990 |
2020-01-27 | 484.00 | 484.00 | 477.00 | 478.50 | 402,633 |
2020-01-24 | 484.00 | 485.50 | 484.00 | 484.75 | 753,271 |
2020-01-23 | 486.00 | 486.00 | 482.00 | 482.75 | 224,942 |
2020-01-22 | 485.50 | 486.00 | 482.50 | 483.00 | 288,708 |
2020-01-21 | 486.00 | 486.00 | 481.50 | 483.00 | 209,391 |
2020-01-20 | 481.50 | 485.50 | 481.50 | 483.50 | 254,326 |
2020-01-17 | 481.50 | 485.50 | 481.50 | 484.00 | 353,492 |
2020-01-16 | 484.50 | 484.50 | 479.00 | 483.50 | 344,006 |
2020-01-15 | 481.00 | 483.00 | 479.00 | 481.00 | 298,865 |
2020-01-14 | 485.00 | 485.00 | 481.00 | 482.25 | 291,589 |
2020-01-13 | 481.00 | 485.00 | 480.50 | 482.75 | 284,223 |
2020-01-10 | 480.50 | 481.00 | 478.50 | 478.75 | 407,908 |
2020-01-09 | 481.50 | 481.50 | 477.50 | 478.25 | 551,311 |
2020-01-08 | 481.50 | 483.50 | 476.50 | 478.50 | 407,183 |
2020-01-07 | 488.00 | 488.00 | 481.50 | 482.00 | 388,386 |
2020-01-06 | 490.00 | 490.00 | 482.00 | 483.75 | 259,316 |
2020-01-03 | 491.00 | 491.00 | 487.50 | 488.25 | 393,485 |
2020-01-02 | 489.50 | 492.00 | 489.50 | 490.75 | 276,245 |
2019-12-31 | 487.00 | 489.50 | 487.00 | 488.50 | 55,548 |
2019-12-30 | 488.50 | 490.00 | 487.00 | 488.25 | 211,229 |
2019-12-27 | 487.00 | 490.00 | 484.00 | 489.75 | 186,297 |
2019-12-24 | 485.00 | 486.50 | 485.00 | 485.25 | 180,057 |
2019-12-23 | 475.00 | 486.00 | 475.00 | 484.75 | 331,401 |
2019-12-20 | 475.00 | 483.50 | 474.50 | 477.75 | 772,324 |
2019-12-19 | 475.50 | 477.50 | 475.50 | 475.75 | 516,452 |
2019-12-18 | 474.00 | 476.00 | 473.00 | 475.00 | 438,807 |
2019-12-17 | 477.00 | 477.00 | 470.00 | 474.25 | 795,758 |
2019-12-16 | 468.50 | 476.50 | 467.00 | 475.25 | 1,496,693 |
2019-12-13 | 462.50 | 479.50 | 462.50 | 468.50 | 939,448 |
2019-12-12 | 454.50 | 458.50 | 452.00 | 457.25 | 319,962 |
2019-12-11 | 459.00 | 460.50 | 450.50 | 453.50 | 453,376 |
2019-12-10 | 461.00 | 461.00 | 458.00 | 459.25 | 473,097 |
2019-12-09 | 458.00 | 460.50 | 456.00 | 459.75 | 394,233 |
2019-12-06 | 454.50 | 457.00 | 452.00 | 453.75 | 155,037 |
2019-12-05 | 455.00 | 455.00 | 451.00 | 457.25 | 356,679 |
2019-12-04 | 460.00 | 460.00 | 454.00 | 457.25 | 494,684 |
2019-12-03 | 465.00 | 465.00 | 455.00 | 459.50 | 447,561 |
2019-12-02 | 460.00 | 466.00 | 460.00 | 460.75 | 336,318 |
2019-11-29 | 465.50 | 467.00 | 462.00 | 465.50 | 350,246 |
2019-11-28 | 466.00 | 466.00 | 461.00 | 464.50 | 521,367 |
2019-11-27 | 465.50 | 466.50 | 463.00 | 464.00 | 369,383 |
2019-11-26 | 458.00 | 466.00 | 456.50 | 464.50 | 462,544 |
2019-11-25 | 456.00 | 457.50 | 453.50 | 456.00 | 375,715 |
2019-11-22 | 450.50 | 456.00 | 450.50 | 454.50 | 389,613 |
2019-11-21 | 456.00 | 456.00 | 451.00 | 451.50 | 528,945 |
2019-11-20 | 452.50 | 456.50 | 452.50 | 455.50 | 288,112 |
2019-11-19 | 454.00 | 456.50 | 453.50 | 456.00 | 236,741 |
2019-11-18 | 446.00 | 454.00 | 446.00 | 453.50 | 311,833 |
2019-11-15 | 445.50 | 449.50 | 445.00 | 448.50 | 382,592 |
2019-11-14 | 447.00 | 447.00 | 446.00 | 446.50 | 265,270 |
2019-11-13 | 445.50 | 447.50 | 444.00 | 445.50 | 255,538 |
2019-11-12 | 447.50 | 447.50 | 443.50 | 446.50 | 341,397 |
2019-11-11 | 442.50 | 445.00 | 441.00 | 443.00 | 332,514 |
2019-11-08 | 441.00 | 448.00 | 441.00 | 444.50 | 389,172 |
2019-11-07 | 439.50 | 447.00 | 439.50 | 443.25 | 323,228 |
2019-11-06 | 441.00 | 444.00 | 439.50 | 442.50 | 272,476 |
2019-11-05 | 444.50 | 444.50 | 441.50 | 441.50 | 258,861 |
2019-11-04 | 447.50 | 448.00 | 444.00 | 446.50 | 383,782 |
2019-11-01 | 445.50 | 445.50 | 443.50 | 443.75 | 226,261 |
2019-10-31 | 446.50 | 446.50 | 442.00 | 444.25 | 331,115 |
2019-10-30 | 442.00 | 442.00 | 441.00 | 442.00 | 393,416 |
2019-10-29 | 441.50 | 442.00 | 441.50 | 442.00 | 266,114 |
2019-10-28 | 444.00 | 446.00 | 441.50 | 442.00 | 274,539 |
2019-10-25 | 447.00 | 447.00 | 442.00 | 443.75 | 299,089 |
2019-10-24 | 448.00 | 449.00 | 443.00 | 446.50 | 326,393 |
2019-10-23 | 445.50 | 449.50 | 442.00 | 443.50 | 569,239 |
2019-10-22 | 450.00 | 452.00 | 448.00 | 448.00 | 512,308 |
2019-10-21 | 446.00 | 450.00 | 446.00 | 448.75 | 578,492 |
2019-10-18 | 445.50 | 450.00 | 445.50 | 448.75 | 404,793 |
2019-10-17 | 443.00 | 448.00 | 440.00 | 447.25 | 573,834 |
2019-10-16 | 436.00 | 442.00 | 436.00 | 441.75 | 402,191 |
2019-10-15 | 430.00 | 439.50 | 430.00 | 432.50 | 264,081 |
2019-10-14 | 433.50 | 433.50 | 427.50 | 432.50 | 200,500 |
2019-10-11 | 423.50 | 433.50 | 419.00 | 431.25 | 604,607 |
2019-10-10 | 425.50 | 425.50 | 419.50 | 421.25 | 235,413 |
2019-10-09 | 422.00 | 424.00 | 421.00 | 421.25 | 266,237 |
2019-10-08 | 416.00 | 423.50 | 416.00 | 422.50 | 242,577 |
2019-10-07 | 421.00 | 422.00 | 420.00 | 421.00 | 274,088 |
2019-10-04 | 418.50 | 421.50 | 414.50 | 421.00 | 352,233 |
2019-10-03 | 415.50 | 418.50 | 415.50 | 417.00 | 260,055 |
2019-10-02 | 423.00 | 423.00 | 417.50 | 417.75 | 238,896 |
2019-10-01 | 427.50 | 427.50 | 421.00 | 422.25 | 290,470 |
2019-09-30 | 426.00 | 426.00 | 422.50 | 423.50 | 286,462 |
2019-09-27 | 426.00 | 426.00 | 423.00 | 423.50 | 424,392 |
2019-09-26 | 422.50 | 425.50 | 422.50 | 424.50 | 510,236 |
2019-09-25 | 426.00 | 426.00 | 423.00 | 423.50 | 222,413 |
2019-09-24 | 427.00 | 427.00 | 423.50 | 423.75 | 306,011 |
2019-09-23 | 421.50 | 425.00 | 421.50 | 423.75 | 250,794 |
2019-09-20 | 425.00 | 425.00 | 419.50 | 424.50 | 401,332 |
2019-09-19 | 421.00 | 422.00 | 420.50 | 421.50 | 350,381 |
2019-09-18 | 424.50 | 424.50 | 419.50 | 420.00 | 736,377 |
2019-09-17 | 426.50 | 426.50 | 419.00 | 419.25 | 326,303 |
2019-09-16 | 429.00 | 429.00 | 420.50 | 421.75 | 369,543 |
2019-09-13 | 426.00 | 427.00 | 424.50 | 425.00 | 133,591 |
2019-09-12 | 428.00 | 428.00 | 426.00 | 426.50 | 244,712 |
2019-09-11 | 425.50 | 427.50 | 425.00 | 427.00 | 241,864 |
2019-09-10 | 428.00 | 428.00 | 421.50 | 422.75 | 236,610 |
2019-09-09 | 425.00 | 425.50 | 423.00 | 424.00 | 413,236 |
2019-09-06 | 427.00 | 427.00 | 424.00 | 425.00 | 192,478 |
2019-09-05 | 430.00 | 430.00 | 424.00 | 426.00 | 358,101 |
2019-09-04 | 427.50 | 431.00 | 427.50 | 430.00 | 315,038 |
2019-09-03 | 426.50 | 429.50 | 425.50 | 427.00 | 362,169 |
2019-09-02 | 426.50 | 426.50 | 423.50 | 425.50 | 206,211 |
2019-08-30 | 423.00 | 425.50 | 423.00 | 425.50 | 189,751 |
2019-08-29 | 421.50 | 424.50 | 416.50 | 421.00 | 235,241 |
2019-08-28 | 414.50 | 422.00 | 414.50 | 421.00 | 316,922 |
2019-08-27 | 420.00 | 421.50 | 419.00 | 421.00 | 299,458 |
2019-08-23 | 418.00 | 419.50 | 418.00 | 417.00 | 277,162 |
2019-08-22 | 421.00 | 421.00 | 416.00 | 417.00 | 255,574 |
2019-08-21 | 418.50 | 421.00 | 418.00 | 420.25 | 295,201 |
2019-08-20 | 419.50 | 419.50 | 416.00 | 418.00 | 416,511 |
2019-08-19 | 413.50 | 418.50 | 413.50 | 417.50 | 305,282 |
2019-08-16 | 409.50 | 416.00 | 409.50 | 415.25 | 265,575 |
2019-08-15 | 414.50 | 415.50 | 408.00 | 408.75 | 574,395 |
2019-08-14 | 422.00 | 422.00 | 410.00 | 413.00 | 370,580 |
2019-08-13 | 421.00 | 422.00 | 418.00 | 418.75 | 444,297 |
2019-08-12 | 422.50 | 425.00 | 419.50 | 420.50 | 388,970 |
2019-08-09 | 420.50 | 422.50 | 419.00 | 421.50 | 280,092 |
2019-08-08 | 415.50 | 423.00 | 415.50 | 418.25 | 356,784 |
2019-08-07 | 415.00 | 419.00 | 415.00 | 417.75 | 305,203 |
2019-08-06 | 420.00 | 420.00 | 413.50 | 414.75 | 547,025 |
2019-08-05 | 420.00 | 420.00 | 414.00 | 415.25 | 422,887 |
2019-08-02 | 423.50 | 424.00 | 420.00 | 422.25 | 339,246 |
2019-08-01 | 424.00 | 425.50 | 418.50 | 424.25 | 497,324 |
2019-07-31 | 421.00 | 425.50 | 419.50 | 420.50 | 402,273 |
2019-07-30 | 423.50 | 427.50 | 423.50 | 425.00 | 303,206 |
2019-07-29 | 422.00 | 427.00 | 422.00 | 426.00 | 410,098 |
2019-07-26 | 422.00 | 425.00 | 421.00 | 422.50 | 216,706 |
2019-07-25 | 422.50 | 424.50 | 421.50 | 422.75 | 278,908 |
2019-07-24 | 420.00 | 423.50 | 420.00 | 421.75 | 329,793 |
2019-07-23 | 418.50 | 423.50 | 417.00 | 418.00 | 366,655 |
2019-07-22 | 417.00 | 421.50 | 415.50 | 421.00 | 333,101 |
2019-07-19 | 417.00 | 417.50 | 415.50 | 416.75 | 208,383 |
2019-07-18 | 418.00 | 418.50 | 416.50 | 417.25 | 290,248 |
2019-07-17 | 417.50 | 421.00 | 417.00 | 419.00 | 329,203 |
2019-07-16 | 414.00 | 417.00 | 414.00 | 416.00 | 303,930 |
2019-07-15 | 415.50 | 416.00 | 412.50 | 414.75 | 243,338 |
2019-07-12 | 412.50 | 416.50 | 412.50 | 412.50 | 201,352 |
2019-07-11 | 416.00 | 416.00 | 412.50 | 412.75 | 351,979 |
2019-07-10 | 415.50 | 415.50 | 412.50 | 413.50 | 317,901 |
2019-07-09 | 416.00 | 416.00 | 411.50 | 412.00 | 372,791 |
2019-07-08 | 410.00 | 415.50 | 409.00 | 411.00 | 199,892 |
2019-07-05 | 414.50 | 415.00 | 412.00 | 413.25 | 381,931 |
2019-07-04 | 416.00 | 416.00 | 413.50 | 414.25 | 296,227 |
2019-07-03 | 415.50 | 416.00 | 412.00 | 414.50 | 544,960 |
2019-07-02 | 413.50 | 415.00 | 412.00 | 414.25 | 350,559 |
2019-07-01 | 413.00 | 416.00 | 413.00 | 413.50 | 425,261 |
2019-06-28 | 405.50 | 410.00 | 405.50 | 408.25 | 317,181 |
2019-06-27 | 409.00 | 412.00 | 405.00 | 405.25 | 263,241 |
2019-06-26 | 413.00 | 413.50 | 410.50 | 411.00 | 279,445 |
2019-06-25 | 412.50 | 414.00 | 410.50 | 413.50 | 408,084 |
2019-06-24 | 418.00 | 418.00 | 414.00 | 417.00 | 245,381 |
2019-06-21 | 414.50 | 418.00 | 414.50 | 414.75 | 402,191 |
2019-06-20 | 416.00 | 417.50 | 412.50 | 414.75 | 505,220 |
2019-06-19 | 423.00 | 423.00 | 417.00 | 420.25 | 692,959 |
2019-06-18 | 417.50 | 423.00 | 414.50 | 421.75 | 492,247 |
2019-06-17 | 412.00 | 418.00 | 412.00 | 414.75 | 219,008 |
2019-06-14 | 412.50 | 413.00 | 410.00 | 411.50 | 524,342 |
2019-06-13 | 413.00 | 414.00 | 411.00 | 413.00 | 673,308 |
2019-06-12 | 416.00 | 416.00 | 409.50 | 410.50 | 510,680 |
2019-06-11 | 414.00 | 415.00 | 412.00 | 414.00 | 625,307 |
2019-06-10 | 413.00 | 414.00 | 410.00 | 411.50 | 423,516 |
2019-06-07 | 409.50 | 410.50 | 407.50 | 408.75 | 638,269 |
2019-06-06 | 414.00 | 415.00 | 410.00 | 411.50 | 218,407 |
2019-06-05 | 407.50 | 415.50 | 407.50 | 411.50 | 414,563 |
2019-06-04 | 405.50 | 411.50 | 405.50 | 410.75 | 321,034 |
2019-06-03 | 409.50 | 410.50 | 408.00 | 410.75 | 499,823 |
2019-05-31 | 406.50 | 410.00 | 406.00 | 409.50 | 350,007 |
2019-05-30 | 407.50 | 412.50 | 406.00 | 409.50 | 311,338 |
2019-05-29 | 408.00 | 408.50 | 406.50 | 407.50 | 376,436 |
2019-05-28 | 413.00 | 413.00 | 409.00 | 410.75 | 338,010 |
2019-05-24 | 404.00 | 411.50 | 404.00 | 410.25 | 480,138 |
2019-05-23 | 411.00 | 414.00 | 402.50 | 404.00 | 357,586 |
2019-05-22 | 412.50 | 413.00 | 409.00 | 411.75 | 474,054 |
2019-05-21 | 413.50 | 415.00 | 412.00 | 413.00 | 296,067 |
2019-05-20 | 412.50 | 415.00 | 411.00 | 412.50 | 609,914 |
2019-05-17 | 412.00 | 413.00 | 408.50 | 412.75 | 311,731 |
2019-05-16 | 410.00 | 410.00 | 408.00 | 410.00 | 263,583 |
2019-05-15 | 406.00 | 409.50 | 404.50 | 408.50 | 312,341 |
2019-05-14 | 403.00 | 404.00 | 403.00 | 403.25 | 377,241 |
2019-05-13 | 402.50 | 403.00 | 400.00 | 402.25 | 417,403 |
2019-05-10 | 402.50 | 403.00 | 401.50 | 402.25 | 568,705 |
2019-05-09 | 400.00 | 401.50 | 398.00 | 400.25 | 425,931 |
2019-05-08 | 396.50 | 402.00 | 396.50 | 401.75 | 430,395 |
2019-05-07 | 399.50 | 403.50 | 397.50 | 398.00 | 505,850 |
2019-05-03 | 404.00 | 404.00 | 398.50 | 399.00 | 523,045 |
2019-05-02 | 401.50 | 404.00 | 400.50 | 402.00 | 540,079 |
2019-05-01 | 405.50 | 405.50 | 399.50 | 402.50 | 363,397 |
2019-04-30 | 403.00 | 404.00 | 400.00 | 399.50 | 481,855 |
2019-04-29 | 400.00 | 403.00 | 400.00 | 401.75 | 396,845 |
2019-04-26 | 403.50 | 403.50 | 397.50 | 399.50 | 457,857 |
2019-04-25 | 403.00 | 403.50 | 401.50 | 401.75 | 308,701 |
2019-04-24 | 402.00 | 404.00 | 399.50 | 401.75 | 466,187 |
2019-04-23 | 396.00 | 399.00 | 395.50 | 398.50 | 357,470 |
2019-04-18 | 395.00 | 397.00 | 395.00 | 396.75 | 368,490 |
2019-04-17 | 399.00 | 399.00 | 395.00 | 395.75 | 539,985 |
2019-04-16 | 396.50 | 399.00 | 395.50 | 398.25 | 702,926 |
2019-04-15 | 394.50 | 394.50 | 393.00 | 393.50 | 521,498 |
2019-04-12 | 398.00 | 398.00 | 392.00 | 392.25 | 425,361 |
2019-04-11 | 393.50 | 393.50 | 390.50 | 392.50 | 396,942 |
2019-04-10 | 393.50 | 393.50 | 389.50 | 390.50 | 378,837 |
2019-04-09 | 390.50 | 393.00 | 389.00 | 389.75 | 434,918 |
2019-04-08 | 394.00 | 396.00 | 390.50 | 392.50 | 649,033 |
2019-04-05 | 398.00 | 398.00 | 394.00 | 394.50 | 444,238 |
2019-04-04 | 394.00 | 395.00 | 392.50 | 393.50 | 491,816 |
2019-04-03 | 391.50 | 392.50 | 389.00 | 392.00 | 553,353 |
2019-04-02 | 390.00 | 394.00 | 390.00 | 390.75 | 597,477 |
2019-04-01 | 393.00 | 394.50 | 388.00 | 390.00 | 439,107 |
2019-03-29 | 389.50 | 394.50 | 388.00 | 393.25 | 483,611 |
2019-03-28 | 393.00 | 394.00 | 389.00 | 389.75 | 357,781 |