Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2021-12-14 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
2021-12-13 | 148.00 | 149.00 | 148.00 | 148.50 | 98,772 |
2021-12-10 | 148.00 | 149.00 | 148.00 | 149.00 | 92,803 |
2021-12-09 | 148.50 | 148.50 | 148.50 | 148.50 | 34,720 |
2021-12-08 | 148.00 | 149.00 | 148.00 | 149.00 | 3,948,691 |
2021-12-07 | 148.50 | 149.00 | 148.00 | 148.00 | 1,355,493 |
2021-12-06 | 148.50 | 149.00 | 148.50 | 149.00 | 21,950 |
2021-12-03 | 149.00 | 149.00 | 148.00 | 148.00 | 74,521 |
2021-12-02 | 148.50 | 149.50 | 148.50 | 148.50 | 45,444 |
2021-12-01 | 148.50 | 149.00 | 148.50 | 148.50 | 281,322 |
2021-11-30 | 148.00 | 148.50 | 148.00 | 148.00 | 94,074 |
2021-11-29 | 148.00 | 148.00 | 148.00 | 148.00 | 70,108 |
2021-11-26 | 148.00 | 148.50 | 148.00 | 148.00 | 1,388,960 |
2021-11-25 | 148.50 | 148.50 | 148.00 | 148.50 | 33,046 |
2021-11-24 | 148.00 | 148.50 | 148.00 | 148.00 | 206,247 |
2021-11-23 | 148.00 | 148.50 | 148.00 | 148.00 | 57,381 |
2021-11-22 | 149.00 | 149.00 | 148.00 | 148.00 | 257,394 |
2021-11-19 | 149.50 | 149.50 | 148.50 | 148.50 | 194,402 |
2021-11-18 | 148.50 | 149.50 | 148.50 | 149.00 | 153,578 |
2021-11-17 | 149.00 | 149.50 | 148.00 | 148.50 | 161,033 |
2021-11-16 | 148.00 | 151.00 | 148.00 | 149.50 | 220,918 |
2021-11-15 | 148.00 | 148.50 | 148.00 | 148.50 | 188,667 |
2021-11-12 | 148.00 | 148.50 | 148.00 | 148.50 | 1,515,069 |
2021-11-11 | 148.00 | 148.00 | 148.00 | 148.00 | 1,190,542 |
2021-11-10 | 148.00 | 148.50 | 148.00 | 148.00 | 983,090 |
2021-11-09 | 148.00 | 148.00 | 148.00 | 148.00 | 2,595,191 |
2021-11-08 | 148.00 | 148.50 | 148.00 | 148.50 | 751,810 |
2021-11-05 | 148.00 | 148.50 | 148.00 | 148.00 | 4,271,283 |
2021-11-04 | 148.50 | 148.50 | 148.00 | 148.00 | 19,376,509 |
2021-11-03 | 148.50 | 149.00 | 148.00 | 148.00 | 13,363,719 |
2021-11-02 | 148.00 | 148.50 | 148.00 | 148.50 | 3,884,625 |
2021-11-01 | 147.50 | 149.50 | 147.50 | 148.00 | 8,042,879 |
2021-10-29 | 86.00 | 86.00 | 86.00 | 86.00 | 55,494 |
2021-10-28 | 87.60 | 88.00 | 87.60 | 88.00 | 168,669 |
2021-10-27 | 86.40 | 86.40 | 84.00 | 85.60 | 193,158 |
2021-10-26 | 86.60 | 87.00 | 86.40 | 86.40 | 127,704 |
2021-10-25 | 88.00 | 88.00 | 86.60 | 86.60 | 217,272 |
2021-10-22 | 88.80 | 89.40 | 88.00 | 88.00 | 35,717 |
2021-10-21 | 86.60 | 88.20 | 86.20 | 87.00 | 269,465 |
2021-10-20 | 87.20 | 87.80 | 85.80 | 86.00 | 65,241 |
2021-10-19 | 87.80 | 87.80 | 86.00 | 86.00 | 1,704,961 |
2021-10-18 | 85.20 | 87.40 | 85.00 | 85.00 | 56,582 |
2021-10-15 | 87.80 | 87.80 | 85.00 | 85.00 | 6,520 |
2021-10-14 | 86.60 | 87.80 | 85.00 | 85.00 | 33,915 |
2021-10-13 | 87.80 | 87.80 | 85.00 | 87.40 | 79,464 |
2021-10-12 | 88.20 | 88.20 | 85.40 | 86.40 | 359,315 |
2021-10-11 | 88.60 | 90.80 | 88.60 | 90.00 | 1,029,498 |
2021-10-08 | 91.00 | 91.00 | 91.00 | 91.00 | 22,785 |
2021-10-07 | 88.80 | 89.60 | 88.80 | 89.60 | 26,238 |
2021-10-06 | 90.80 | 90.80 | 90.00 | 90.00 | 30,978 |
2021-10-05 | 87.00 | 87.00 | 87.00 | 87.00 | 25,860 |
2021-10-04 | 88.00 | 89.80 | 87.00 | 87.60 | 120,520 |
2021-10-01 | 89.20 | 89.20 | 86.80 | 86.80 | 30,476 |
2021-09-30 | 87.00 | 92.60 | 87.00 | 89.20 | 112,319 |
2021-09-29 | 89.20 | 89.20 | 88.80 | 88.80 | 47,093 |
2021-09-28 | 86.80 | 93.80 | 86.80 | 92.20 | 505,181 |
2021-09-27 | 86.40 | 89.00 | 86.40 | 87.00 | 242,078 |
2021-09-24 | 88.00 | 88.00 | 87.20 | 88.00 | 77,559 |
2021-09-23 | 88.00 | 88.80 | 88.00 | 88.80 | 51,124 |
2021-09-22 | 86.00 | 88.00 | 86.00 | 88.00 | 80,023 |
2021-09-21 | 86.00 | 86.00 | 85.80 | 85.80 | 161,632 |
2021-09-20 | 87.00 | 87.00 | 85.20 | 86.00 | 405,862 |
2021-09-17 | 89.80 | 89.80 | 85.60 | 85.60 | 308,252 |
2021-09-16 | 87.60 | 87.60 | 86.00 | 86.00 | 155,027 |
2021-09-15 | 89.20 | 89.20 | 86.80 | 87.00 | 326,083 |
2021-09-14 | 86.80 | 88.00 | 86.80 | 87.00 | 43,077 |
2021-09-13 | 87.00 | 87.80 | 86.40 | 86.40 | 95,107 |
2021-09-10 | 88.00 | 88.00 | 87.20 | 87.20 | 381,849 |
2021-09-09 | 88.60 | 88.80 | 86.80 | 88.60 | 202,084 |
2021-09-08 | 84.80 | 88.80 | 84.80 | 86.60 | 323,519 |
2021-09-07 | 82.20 | 82.20 | 80.00 | 81.00 | 197,498 |
2021-09-06 | 83.80 | 83.80 | 80.20 | 82.60 | 315,045 |
2021-09-03 | 84.40 | 84.60 | 83.20 | 83.20 | 73,110 |
2021-09-02 | 86.40 | 86.60 | 84.00 | 84.00 | 122,303 |
2021-09-01 | 87.00 | 87.20 | 86.20 | 87.00 | 82,134 |
2021-08-31 | 88.00 | 88.00 | 86.80 | 88.00 | 146,646 |
2021-08-30 | 87.80 | 87.80 | 87.80 | 87.80 | 0 |
2021-08-27 | 90.00 | 90.00 | 87.00 | 87.80 | 165,402 |
2021-08-26 | 89.60 | 89.60 | 88.80 | 88.80 | 64,493 |
2021-08-25 | 89.60 | 90.80 | 89.40 | 90.60 | 51,103 |
2021-08-24 | 90.00 | 90.20 | 89.20 | 89.20 | 88,947 |
2021-08-23 | 91.40 | 92.00 | 91.40 | 92.00 | 36,424 |
2021-08-20 | 90.20 | 92.00 | 90.00 | 92.00 | 30,292 |
2021-08-19 | 92.00 | 92.00 | 88.40 | 88.40 | 64,386 |
2021-08-18 | 92.00 | 92.00 | 92.00 | 92.00 | 13,388 |
2021-08-17 | 88.40 | 92.00 | 88.20 | 92.00 | 1,791,154 |
2021-08-16 | 92.00 | 92.00 | 90.00 | 90.00 | 109,011 |
2021-08-13 | 90.80 | 90.80 | 90.80 | 90.60 | 3,352 |
2021-08-12 | 90.80 | 91.00 | 90.00 | 90.80 | 45,188 |
2021-08-11 | 91.00 | 91.00 | 87.20 | 91.00 | 74,248 |
2021-08-10 | 92.20 | 92.20 | 90.00 | 91.00 | 348,498 |
2021-08-09 | 90.00 | 90.00 | 90.00 | 90.00 | 88,228 |
2021-08-06 | 90.20 | 90.20 | 90.00 | 90.00 | 57,110 |
2021-08-05 | 91.00 | 91.00 | 91.00 | 91.00 | 33,768 |
2021-08-04 | 90.60 | 90.60 | 90.60 | 90.60 | 43,312 |
2021-08-03 | 93.00 | 93.00 | 93.00 | 93.00 | 12,352 |
2021-08-02 | 91.40 | 92.00 | 91.20 | 92.00 | 94,384 |
2021-07-30 | 92.60 | 92.60 | 90.80 | 91.40 | 56,971 |
2021-07-29 | 91.20 | 92.60 | 90.20 | 92.60 | 104,024 |
2021-07-28 | 94.00 | 94.00 | 91.00 | 91.00 | 92,078 |
2021-07-27 | 92.40 | 92.80 | 92.40 | 92.80 | 393,028 |
2021-07-26 | 91.80 | 92.40 | 91.60 | 92.40 | 22,950 |
2021-07-23 | 92.00 | 92.00 | 91.40 | 92.00 | 15,562 |
2021-07-22 | 92.00 | 92.00 | 91.40 | 91.40 | 53,183 |
2021-07-21 | 91.80 | 92.00 | 90.80 | 91.60 | 122,083 |
2021-07-20 | 91.40 | 91.60 | 90.00 | 90.20 | 101,774 |
2021-07-19 | 92.20 | 92.20 | 90.00 | 90.00 | 646,151 |
2021-07-16 | 92.20 | 92.40 | 92.00 | 92.20 | 104,649 |
2021-07-15 | 93.00 | 93.00 | 91.60 | 92.20 | 96,937 |
2021-07-14 | 93.60 | 93.60 | 93.40 | 93.40 | 40,802 |
2021-07-13 | 95.20 | 95.20 | 92.60 | 92.60 | 80,031 |
2021-07-12 | 94.60 | 94.60 | 94.60 | 94.60 | 32,551 |
2021-07-09 | 93.80 | 93.80 | 93.80 | 93.80 | 52,583 |
2021-07-08 | 93.60 | 94.20 | 93.00 | 94.00 | 144,125 |
2021-07-07 | 92.00 | 95.00 | 92.00 | 94.00 | 250,978 |
2021-07-06 | 93.60 | 96.40 | 93.60 | 94.00 | 488,345 |
2021-07-05 | 95.00 | 95.00 | 92.60 | 93.60 | 133,829 |
2021-07-02 | 93.20 | 95.00 | 93.00 | 95.00 | 373,443 |
2021-07-01 | 93.60 | 93.60 | 93.00 | 93.00 | 391,698 |
2021-06-30 | 96.20 | 96.20 | 95.00 | 95.00 | 340,513 |
2021-06-29 | 93.40 | 93.40 | 92.60 | 92.60 | 109,732 |
2021-06-28 | 92.80 | 95.00 | 92.80 | 94.20 | 104,274 |
2021-06-25 | 90.20 | 93.00 | 90.20 | 93.00 | 299,022 |
2021-06-24 | 93.00 | 94.00 | 91.60 | 91.60 | 199,593 |
2021-06-23 | 96.80 | 97.20 | 95.00 | 96.00 | 439,376 |
2021-06-22 | 93.80 | 97.00 | 93.80 | 97.00 | 73,227 |
2021-06-21 | 94.80 | 97.80 | 94.80 | 97.80 | 44,504 |
2021-06-18 | 95.20 | 97.80 | 94.20 | 97.80 | 47,221 |
2021-06-17 | 97.20 | 97.60 | 96.60 | 96.80 | 452,832 |
2021-06-16 | 96.00 | 97.80 | 96.00 | 97.80 | 137,687 |
2021-06-15 | 96.20 | 97.80 | 96.20 | 97.00 | 27,626 |
2021-06-14 | 96.00 | 96.80 | 96.00 | 96.00 | 36,800 |
2021-06-11 | 94.80 | 95.20 | 93.00 | 95.00 | 72,074 |
2021-06-10 | 95.20 | 95.40 | 94.40 | 94.40 | 909,296 |
2021-06-09 | 94.00 | 95.80 | 94.00 | 95.00 | 221,003 |
2021-06-08 | 93.00 | 97.80 | 93.00 | 97.80 | 65,130 |
2021-06-07 | 96.20 | 96.20 | 93.00 | 95.00 | 98,657 |
2021-06-04 | 95.00 | 96.00 | 95.00 | 96.00 | 93,232 |
2021-06-03 | 96.20 | 96.60 | 96.20 | 96.60 | 327,471 |
2021-06-02 | 97.00 | 98.00 | 96.60 | 97.80 | 444,525 |
2021-06-01 | 96.20 | 97.00 | 94.20 | 95.10 | 312,870 |
2021-05-28 | 95.80 | 96.80 | 91.80 | 96.00 | 278,545 |
2021-05-27 | 92.00 | 95.80 | 91.00 | 94.60 | 557,416 |
2021-05-26 | 90.20 | 90.20 | 86.20 | 88.20 | 956,213 |
2021-05-25 | 92.00 | 92.00 | 90.60 | 91.00 | 104,794 |
2021-05-24 | 91.80 | 91.80 | 90.20 | 90.60 | 193,938 |
2021-05-21 | 92.00 | 92.00 | 90.40 | 90.40 | 130,626 |
2021-05-20 | 91.80 | 93.00 | 91.80 | 93.00 | 116,608 |
2021-05-19 | 92.00 | 93.00 | 91.60 | 92.40 | 152,426 |
2021-05-18 | 92.00 | 92.00 | 92.00 | 92.00 | 66,617 |
2021-05-17 | 92.00 | 92.00 | 92.00 | 92.00 | 299,508 |
2021-05-14 | 91.80 | 92.20 | 91.80 | 92.00 | 120,257 |
2021-05-13 | 92.00 | 92.00 | 92.00 | 92.00 | 88,514 |
2021-05-12 | 92.20 | 92.20 | 91.80 | 92.00 | 74,697 |
2021-05-11 | 94.80 | 95.00 | 94.80 | 95.00 | 112,681 |
2021-05-10 | 97.00 | 97.00 | 90.20 | 93.00 | 72,834 |
2021-05-07 | 95.00 | 95.00 | 93.00 | 94.60 | 150,191 |
2021-05-06 | 93.20 | 95.00 | 92.20 | 95.00 | 74,318 |
2021-05-05 | 92.20 | 96.80 | 92.20 | 92.20 | 26,331 |
2021-05-04 | 91.20 | 96.60 | 91.20 | 92.00 | 61,369 |
2021-04-30 | 95.00 | 95.80 | 94.00 | 95.00 | 125,008 |
2021-04-29 | 91.20 | 94.00 | 91.20 | 94.00 | 42,594 |
2021-04-28 | 95.00 | 95.00 | 90.00 | 94.00 | 97,772 |
2021-04-27 | 97.00 | 99.80 | 93.80 | 95.60 | 69,996 |
2021-04-26 | 98.40 | 98.40 | 93.80 | 98.40 | 19,721 |
2021-04-23 | 96.20 | 98.20 | 93.60 | 93.60 | 32,915 |
2021-04-22 | 100.00 | 100.00 | 93.60 | 93.60 | 42,507 |
2021-04-21 | 97.80 | 98.00 | 93.80 | 95.60 | 47,934 |
2021-04-20 | 96.80 | 96.80 | 93.80 | 94.00 | 66,190 |
2021-04-19 | 96.80 | 97.00 | 96.60 | 96.80 | 51,498 |
2021-04-16 | 97.00 | 97.20 | 96.40 | 96.60 | 71,732 |
2021-04-15 | 96.80 | 97.00 | 96.00 | 96.00 | 79,475 |
2021-04-14 | 98.00 | 102.00 | 96.80 | 96.80 | 64,565 |
2021-04-13 | 98.00 | 98.00 | 98.00 | 98.00 | 12,125 |
2021-04-12 | 98.00 | 98.00 | 94.20 | 96.00 | 168,222 |
2021-04-09 | 97.00 | 98.00 | 95.80 | 98.00 | 128,797 |
2021-04-08 | 96.00 | 96.00 | 96.00 | 96.00 | 110,370 |
2021-04-07 | 95.40 | 95.40 | 94.00 | 94.00 | 61,380 |
2021-04-06 | 95.00 | 97.80 | 92.20 | 94.80 | 184,645 |
2021-04-01 | 92.80 | 93.60 | 92.80 | 93.60 | 137,922 |
2021-03-31 | 91.00 | 95.00 | 91.00 | 93.20 | 94,916 |
2021-03-30 | 92.00 | 93.20 | 91.40 | 93.00 | 170,368 |
2021-03-29 | 91.20 | 92.00 | 89.20 | 91.00 | 39,056 |
2021-03-26 | 92.30 | 92.30 | 91.90 | 91.90 | 24,574 |
2021-03-25 | 91.00 | 93.80 | 90.80 | 92.30 | 44,003 |
2021-03-24 | 90.80 | 91.00 | 90.80 | 91.00 | 38,328 |
2021-03-23 | 92.00 | 93.20 | 91.00 | 91.00 | 24,542 |
2021-03-22 | 90.20 | 93.80 | 90.20 | 92.00 | 184,299 |
2021-03-19 | 89.00 | 92.20 | 89.00 | 91.00 | 258,642 |
2021-03-18 | 89.00 | 92.80 | 89.00 | 92.00 | 108,166 |
2021-03-17 | 91.80 | 91.80 | 91.80 | 91.80 | 67,862 |
2021-03-16 | 91.80 | 93.00 | 88.20 | 91.50 | 323,683 |
2021-03-15 | 89.40 | 91.60 | 88.00 | 89.00 | 410,154 |
2021-03-12 | 83.00 | 89.40 | 83.00 | 87.60 | 157,896 |
2021-03-11 | 85.00 | 86.80 | 84.00 | 86.40 | 587,247 |
2021-03-10 | 86.20 | 86.30 | 86.20 | 86.30 | 16,238 |
2021-03-09 | 89.20 | 89.40 | 85.00 | 86.20 | 172,979 |
2021-03-08 | 85.20 | 89.00 | 85.00 | 89.00 | 152,238 |
2021-03-05 | 86.00 | 86.00 | 82.00 | 84.00 | 23,670 |
2021-03-04 | 84.00 | 85.60 | 83.80 | 83.90 | 91,862 |
2021-03-03 | 85.80 | 85.80 | 83.20 | 83.20 | 110,396 |
2021-03-02 | 88.80 | 88.80 | 84.20 | 87.00 | 218,097 |
2021-03-01 | 84.20 | 85.80 | 84.20 | 84.50 | 63,011 |
2021-02-26 | 86.20 | 88.80 | 84.00 | 84.90 | 96,840 |
2021-02-25 | 84.00 | 89.00 | 84.00 | 86.00 | 1,499,736 |
2021-02-24 | 86.80 | 87.00 | 85.20 | 86.00 | 198,226 |
2021-02-23 | 86.00 | 87.20 | 84.20 | 87.00 | 203,871 |
2021-02-22 | 86.00 | 89.00 | 86.00 | 87.00 | 127,068 |
2021-02-19 | 86.20 | 87.60 | 86.00 | 87.40 | 169,400 |
2021-02-18 | 88.00 | 88.00 | 86.00 | 86.60 | 94,183 |
2021-02-17 | 88.00 | 88.80 | 88.00 | 87.00 | 113,207 |
2021-02-16 | 85.80 | 89.00 | 85.80 | 89.00 | 1,416,430 |
2021-02-15 | 85.00 | 86.00 | 82.00 | 85.00 | 1,098,097 |
2021-02-12 | 84.00 | 84.00 | 80.20 | 82.00 | 166,220 |
2021-02-11 | 84.80 | 85.00 | 83.00 | 85.00 | 169,568 |
2021-02-10 | 86.00 | 88.00 | 83.20 | 88.00 | 442,696 |
2021-02-09 | 86.20 | 87.80 | 86.00 | 87.80 | 171,510 |
2021-02-08 | 87.00 | 87.00 | 85.20 | 86.00 | 293,950 |
2021-02-05 | 86.00 | 87.80 | 85.60 | 85.60 | 254,734 |
2021-02-04 | 87.80 | 88.00 | 85.80 | 85.80 | 20,156 |
2021-02-03 | 87.80 | 89.00 | 84.00 | 87.80 | 115,315 |
2021-02-02 | 87.00 | 88.00 | 83.20 | 85.20 | 64,506 |
2021-02-01 | 87.80 | 87.80 | 84.60 | 86.20 | 391,002 |
2021-01-29 | 83.80 | 87.00 | 80.20 | 87.00 | 255,853 |
2021-01-28 | 83.00 | 83.00 | 81.00 | 82.00 | 216,416 |
2021-01-27 | 78.80 | 82.80 | 77.20 | 81.80 | 554,030 |
2021-01-26 | 79.80 | 79.80 | 75.20 | 77.80 | 255,392 |
2021-01-25 | 75.40 | 78.80 | 74.00 | 76.00 | 311,044 |
2021-01-22 | 72.80 | 74.20 | 72.00 | 74.20 | 469,620 |
2021-01-21 | 69.80 | 72.40 | 69.80 | 72.40 | 474,219 |
2021-01-20 | 69.20 | 70.00 | 67.00 | 70.00 | 336,926 |
2021-01-19 | 68.60 | 68.60 | 64.80 | 67.40 | 968,760 |
2021-01-18 | 67.40 | 73.80 | 66.20 | 73.00 | 370,219 |
2021-01-15 | 66.00 | 69.80 | 62.20 | 67.00 | 191,177 |
2021-01-14 | 63.00 | 64.20 | 60.60 | 64.20 | 865,968 |
2021-01-13 | 64.00 | 64.00 | 64.00 | 64.00 | 1,133,222 |
2021-01-12 | 64.00 | 64.00 | 64.00 | 64.00 | 140,863 |
2021-01-11 | 61.80 | 62.60 | 61.80 | 62.20 | 54,043 |
2021-01-08 | 60.00 | 63.40 | 60.00 | 62.20 | 348,788 |
2021-01-07 | 62.80 | 62.80 | 61.00 | 62.00 | 337,995 |
2021-01-06 | 62.20 | 63.00 | 61.00 | 63.00 | 602,060 |
2021-01-05 | 62.00 | 63.00 | 61.00 | 63.00 | 137,998 |
2021-01-04 | 61.20 | 61.20 | 61.00 | 61.00 | 31,747 |
2020-12-31 | 62.20 | 62.20 | 61.00 | 61.70 | 63,782 |
2020-12-30 | 61.20 | 62.80 | 61.20 | 62.80 | 53,996 |
2020-12-29 | 62.80 | 62.80 | 61.00 | 62.00 | 229,005 |
2020-12-24 | 62.20 | 62.20 | 61.20 | 62.00 | 48,169 |
2020-12-23 | 61.40 | 62.60 | 60.00 | 61.00 | 130,624 |
2020-12-22 | 64.00 | 64.00 | 59.40 | 61.00 | 107,783 |
2020-12-21 | 62.20 | 62.20 | 60.60 | 62.20 | 69,045 |
2020-12-18 | 62.60 | 62.60 | 61.20 | 62.40 | 144,452 |
2020-12-17 | 60.60 | 61.00 | 60.60 | 61.00 | 60,354 |
2020-12-16 | 63.00 | 63.00 | 61.00 | 62.00 | 126,558 |
2020-12-15 | 60.20 | 60.20 | 60.20 | 60.20 | 21,106 |
2020-12-14 | 60.20 | 62.40 | 58.60 | 60.00 | 167,674 |
2020-12-11 | 62.60 | 62.60 | 60.00 | 62.20 | 43,230 |
2020-12-10 | 62.00 | 62.80 | 61.00 | 61.00 | 88,831 |
2020-12-09 | 62.00 | 62.60 | 61.00 | 61.20 | 103,219 |
2020-12-08 | 63.00 | 63.00 | 63.00 | 63.00 | 298,151 |
2020-12-07 | 62.00 | 63.60 | 61.20 | 62.20 | 102,912 |
2020-12-04 | 64.80 | 64.80 | 62.40 | 62.40 | 136,791 |
2020-12-03 | 62.00 | 64.60 | 62.00 | 64.60 | 65,789 |
2020-12-02 | 62.20 | 63.00 | 62.20 | 63.00 | 65,450 |
2020-12-01 | 64.60 | 64.60 | 64.60 | 64.60 | 21,396 |
2020-11-30 | 64.20 | 64.60 | 64.20 | 63.40 | 27,577 |
2020-11-27 | 64.20 | 64.60 | 62.20 | 64.60 | 120,535 |
2020-11-26 | 65.20 | 65.20 | 63.80 | 65.00 | 26,885 |
2020-11-25 | 64.00 | 64.00 | 62.00 | 62.00 | 170,153 |
2020-11-24 | 63.20 | 64.00 | 61.00 | 63.40 | 170,534 |
2020-11-23 | 63.20 | 65.00 | 63.20 | 65.00 | 57,085 |
2020-11-20 | 64.30 | 64.30 | 64.10 | 64.10 | 21,001 |
2020-11-19 | 63.20 | 63.20 | 63.20 | 64.30 | 65,931 |
2020-11-18 | 64.00 | 64.00 | 61.20 | 62.00 | 230,994 |
2020-11-17 | 64.00 | 64.60 | 62.60 | 64.60 | 106,754 |
2020-11-16 | 62.20 | 62.40 | 62.00 | 62.20 | 219,957 |
2020-11-13 | 62.80 | 62.80 | 60.00 | 61.00 | 101,166 |
2020-11-12 | 61.80 | 63.00 | 61.60 | 63.00 | 29,760 |
2020-11-11 | 60.20 | 61.80 | 60.20 | 61.00 | 402,224 |
2020-11-10 | 58.80 | 62.00 | 58.80 | 62.00 | 554,525 |
2020-11-09 | 58.00 | 60.00 | 57.20 | 58.00 | 266,100 |
2020-11-06 | 57.80 | 58.20 | 57.20 | 57.60 | 311,996 |
2020-11-05 | 56.80 | 56.80 | 55.20 | 55.20 | 9,790 |
2020-11-04 | 55.20 | 56.80 | 55.00 | 55.00 | 34,032 |
2020-11-03 | 55.20 | 57.80 | 55.00 | 55.20 | 115,187 |
2020-11-02 | 55.00 | 57.60 | 55.00 | 57.60 | 19,858 |
2020-10-30 | 56.20 | 56.20 | 56.00 | 56.00 | 44,715 |
2020-10-29 | 57.00 | 57.80 | 56.00 | 57.80 | 143,435 |
2020-10-28 | 58.40 | 58.40 | 57.00 | 58.00 | 48,274 |
2020-10-27 | 60.20 | 61.00 | 58.00 | 58.00 | 51,937 |
2020-10-26 | 62.60 | 62.60 | 60.00 | 61.80 | 92,378 |
2020-10-23 | 61.60 | 64.00 | 61.40 | 64.00 | 37,296 |
2020-10-22 | 61.00 | 63.80 | 61.00 | 63.80 | 90,954 |
2020-10-21 | 64.00 | 64.00 | 62.00 | 62.00 | 773 |
2020-10-20 | 64.00 | 64.00 | 64.00 | 64.00 | 4,141 |
2020-10-16 | 60.20 | 63.80 | 57.80 | 63.80 | 150,581 |
2020-10-15 | 63.80 | 66.00 | 63.80 | 66.00 | 33,578 |
2020-10-14 | 59.00 | 64.00 | 59.00 | 64.00 | 109,554 |
2020-10-13 | 59.00 | 59.80 | 58.00 | 59.80 | 131,151 |
2020-10-12 | 59.20 | 59.20 | 59.00 | 61.20 | 190,577 |
2020-10-09 | 59.60 | 62.00 | 58.20 | 60.00 | 131,786 |
2020-10-08 | 58.20 | 59.20 | 57.40 | 57.40 | 129,736 |
2020-10-07 | 55.70 | 57.40 | 55.70 | 57.40 | 22,677 |
2020-10-06 | 53.40 | 54.80 | 53.40 | 55.70 | 129,390 |
2020-10-05 | 53.00 | 53.80 | 52.60 | 53.80 | 161,201 |
2020-10-02 | 53.40 | 54.40 | 51.20 | 51.60 | 244,405 |
2020-10-01 | 54.00 | 54.00 | 54.00 | 55.20 | 122,602 |
2020-09-30 | 54.20 | 54.60 | 51.20 | 53.80 | 213,091 |
2020-09-29 | 55.60 | 55.60 | 53.00 | 53.00 | 338,137 |
2020-09-28 | 60.00 | 60.00 | 56.00 | 56.00 | 135,655 |
2020-09-25 | 60.00 | 60.00 | 55.20 | 56.00 | 53,984 |
2020-09-24 | 59.20 | 59.20 | 56.00 | 57.00 | 114,244 |
2020-09-23 | 56.80 | 57.20 | 56.60 | 57.00 | 21,706 |
2020-09-22 | 57.20 | 57.20 | 56.20 | 56.40 | 36,960 |
2020-09-21 | 57.40 | 58.00 | 57.40 | 58.00 | 37,545 |
2020-09-18 | 59.20 | 59.80 | 57.20 | 57.20 | 895,397 |
2020-09-17 | 60.80 | 60.80 | 58.20 | 60.00 | 163,235 |
2020-09-16 | 60.40 | 62.20 | 58.00 | 59.80 | 278,538 |
2020-09-15 | 64.20 | 64.20 | 58.20 | 59.30 | 185,034 |
2020-09-14 | 63.40 | 65.80 | 63.40 | 64.00 | 11,215 |
2020-09-11 | 64.00 | 65.60 | 64.00 | 65.00 | 451,577 |
2020-09-10 | 64.80 | 65.80 | 62.80 | 62.80 | 135,564 |
2020-09-09 | 67.20 | 67.20 | 62.00 | 62.80 | 199,239 |
2020-09-08 | 65.20 | 69.20 | 64.00 | 66.40 | 25,151 |
2020-09-07 | 66.20 | 66.20 | 63.20 | 64.70 | 81,606 |
2020-09-04 | 68.00 | 68.00 | 66.20 | 67.50 | 55,891 |
2020-09-03 | 63.60 | 66.60 | 63.40 | 66.70 | 57,199 |
2020-09-02 | 67.00 | 67.00 | 62.00 | 63.60 | 51,590 |
2020-09-01 | 66.80 | 68.20 | 65.00 | 67.40 | 263,732 |
2020-08-28 | 70.80 | 70.80 | 65.20 | 66.90 | 150,802 |
2020-08-27 | 69.00 | 71.80 | 67.60 | 67.90 | 122,732 |
2020-08-26 | 68.20 | 71.80 | 68.20 | 69.50 | 147,310 |
2020-08-25 | 68.20 | 71.80 | 68.20 | 70.50 | 49,621 |
2020-08-24 | 70.00 | 71.80 | 68.00 | 69.60 | 88,943 |
2020-08-21 | 71.80 | 72.00 | 70.40 | 72.20 | 57,543 |
2020-08-20 | 69.00 | 70.80 | 69.00 | 70.60 | 20,193 |
2020-08-19 | 69.00 | 69.80 | 69.00 | 70.00 | 20,820 |
2020-08-18 | 74.00 | 74.00 | 69.20 | 71.40 | 33,992 |
2020-08-17 | 73.00 | 74.00 | 69.20 | 71.50 | 92,290 |
2020-08-14 | 72.80 | 73.00 | 69.20 | 71.10 | 51,998 |
2020-08-13 | 70.00 | 73.80 | 70.00 | 72.50 | 14,900 |
2020-08-12 | 73.80 | 73.80 | 70.00 | 72.50 | 637,519 |
2020-08-11 | 70.00 | 73.60 | 70.00 | 72.40 | 31,949 |
2020-08-10 | 70.00 | 73.60 | 70.00 | 71.60 | 26,046 |
2020-08-07 | 69.80 | 74.60 | 69.80 | 72.20 | 77,451 |
2020-08-06 | 73.00 | 73.00 | 69.60 | 70.80 | 107,262 |
2020-08-05 | 71.80 | 73.00 | 71.40 | 72.10 | 69,277 |
2020-08-04 | 67.80 | 71.00 | 67.80 | 70.40 | 288,856 |
2020-07-31 | 69.80 | 70.00 | 65.20 | 67.50 | 86,706 |
2020-07-30 | 69.80 | 70.00 | 67.20 | 69.00 | 19,527 |
2020-07-29 | 70.00 | 70.00 | 68.20 | 69.00 | 69,517 |
2020-07-28 | 73.80 | 73.80 | 69.60 | 71.90 | 56,709 |
2020-07-27 | 73.60 | 73.60 | 71.00 | 72.40 | 51,567 |
2020-07-24 | 74.20 | 76.40 | 73.40 | 74.40 | 48,632 |
2020-07-23 | 71.80 | 77.00 | 71.80 | 74.60 | 32,937 |
2020-07-22 | 72.80 | 75.60 | 71.20 | 72.10 | 8,511 |
2020-07-21 | 71.20 | 74.80 | 71.20 | 75.00 | 64,770 |
2020-07-20 | 73.00 | 73.00 | 73.00 | 73.00 | 18,851 |
2020-07-17 | 74.60 | 74.60 | 71.00 | 73.00 | 13,864 |
2020-07-16 | 76.80 | 76.80 | 71.00 | 72.80 | 67,053 |
2020-07-15 | 75.00 | 75.00 | 73.20 | 74.00 | 15,343 |
2020-07-14 | 74.20 | 75.00 | 74.00 | 74.20 | 91,706 |
2020-07-13 | 71.40 | 76.80 | 71.40 | 74.50 | 61,265 |
2020-07-10 | 73.80 | 77.00 | 73.20 | 75.20 | 52,879 |
2020-07-09 | 72.20 | 74.00 | 72.20 | 74.00 | 68,757 |
2020-07-08 | 76.00 | 76.20 | 72.80 | 76.50 | 595,330 |
2020-07-07 | 75.40 | 79.20 | 75.40 | 77.60 | 67,530 |
2020-07-06 | 79.80 | 79.80 | 79.80 | 79.00 | 56,924 |
2020-07-03 | 81.00 | 81.00 | 77.00 | 78.50 | 139,500 |
2020-07-02 | 76.00 | 79.80 | 76.00 | 78.40 | 7,800 |
2020-06-30 | 80.00 | 80.00 | 75.40 | 77.60 | 35,789 |
2020-06-29 | 80.40 | 80.40 | 79.80 | 77.60 | 31,428 |
2020-06-26 | 79.00 | 80.80 | 75.20 | 79.40 | 215,087 |
2020-06-25 | 79.00 | 80.00 | 79.00 | 79.40 | 36,106 |
2020-06-24 | 79.40 | 80.60 | 79.20 | 80.40 | 38,761 |
2020-06-23 | 79.40 | 82.40 | 79.00 | 80.40 | 56,709 |
2020-06-22 | 86.40 | 86.40 | 79.20 | 79.60 | 158,432 |
2020-06-19 | 84.40 | 85.00 | 79.60 | 82.40 | 64,190 |
2020-06-18 | 82.40 | 84.80 | 80.00 | 80.80 | 30,515 |
2020-06-17 | 84.80 | 84.80 | 80.20 | 80.30 | 20,954 |
2020-06-16 | 84.80 | 84.80 | 80.20 | 82.30 | 856,202 |
2020-06-15 | 84.80 | 84.80 | 79.60 | 82.30 | 45,378 |
2020-06-12 | 83.20 | 83.20 | 78.80 | 81.30 | 209,836 |
2020-06-11 | 84.00 | 86.00 | 83.20 | 84.90 | 89,178 |
2020-06-10 | 87.00 | 87.00 | 85.00 | 85.50 | 88,515 |
2020-06-09 | 83.40 | 87.00 | 83.40 | 85.40 | 83,371 |
2020-06-08 | 84.80 | 89.00 | 83.20 | 86.00 | 720,891 |
2020-06-05 | 84.80 | 85.00 | 84.00 | 84.50 | 266,409 |
2020-06-04 | 85.00 | 85.00 | 83.60 | 84.80 | 195,832 |
2020-06-03 | 85.00 | 89.80 | 84.00 | 87.20 | 1,546,597 |
2020-06-02 | 84.80 | 85.00 | 84.40 | 84.70 | 397,131 |
2020-06-01 | 84.00 | 85.00 | 84.00 | 84.50 | 227,642 |
2020-05-29 | 84.80 | 85.00 | 84.80 | 84.50 | 95,921 |
2020-05-28 | 85.00 | 85.00 | 82.20 | 84.50 | 132,134 |
2020-05-27 | 87.60 | 88.80 | 85.20 | 85.80 | 352,755 |
2020-05-26 | 90.80 | 90.80 | 83.40 | 85.80 | 166,197 |
2020-05-22 | 90.80 | 90.80 | 89.00 | 89.50 | 14,043 |
2020-05-21 | 90.80 | 90.80 | 89.80 | 89.50 | 75,534 |
2020-05-20 | 93.20 | 94.20 | 90.00 | 90.00 | 201,529 |
2020-05-19 | 90.60 | 92.00 | 89.60 | 91.50 | 349,873 |
2020-05-18 | 95.40 | 95.40 | 89.60 | 90.20 | 34,549 |
2020-05-15 | 94.80 | 96.00 | 90.00 | 90.50 | 44,228 |
2020-05-14 | 94.00 | 94.00 | 91.00 | 91.70 | 50,588 |
2020-05-13 | 97.00 | 97.00 | 92.80 | 94.50 | 47,544 |
2020-05-12 | 97.20 | 98.60 | 90.60 | 93.00 | 135,312 |
2020-05-11 | 102.00 | 102.00 | 97.20 | 98.60 | 88,713 |
2020-05-07 | 97.40 | 99.00 | 97.40 | 98.90 | 42,094 |
2020-05-06 | 100.00 | 100.00 | 97.60 | 98.50 | 28,756 |
2020-05-05 | 102.50 | 104.00 | 97.20 | 101.10 | 37,212 |
2020-05-04 | 97.40 | 98.40 | 97.20 | 97.30 | 28,927 |
2020-04-30 | 103.00 | 103.00 | 99.80 | 101.25 | 95,287 |
2020-04-29 | 97.20 | 103.00 | 97.20 | 101.25 | 59,649 |
2020-04-28 | 99.40 | 102.00 | 99.40 | 99.50 | 9,043 |
2020-04-27 | 96.00 | 102.50 | 96.00 | 99.50 | 72,370 |
2020-04-24 | 101.50 | 102.00 | 97.00 | 98.40 | 64,971 |
2020-04-23 | 95.00 | 100.00 | 95.00 | 97.50 | 34,002 |
2020-04-22 | 98.20 | 102.00 | 98.00 | 101.25 | 26,056 |
2020-04-21 | 104.50 | 105.00 | 100.50 | 101.25 | 19,815 |
2020-04-20 | 101.00 | 101.50 | 101.00 | 104.50 | 50,667 |
2020-04-17 | 102.00 | 105.50 | 101.50 | 102.25 | 77,145 |
2020-04-16 | 99.20 | 105.00 | 99.00 | 102.75 | 114,265 |
2020-04-15 | 110.50 | 110.50 | 90.80 | 103.25 | 208,478 |
2020-04-14 | 109.50 | 114.50 | 109.00 | 109.00 | 104,444 |
2020-04-09 | 97.00 | 113.50 | 92.60 | 109.00 | 210,053 |
2020-04-08 | 93.00 | 97.60 | 93.00 | 96.00 | 198,240 |
2020-04-07 | 89.80 | 91.80 | 87.20 | 85.90 | 96,029 |
2020-04-06 | 89.80 | 89.80 | 84.60 | 87.50 | 60,720 |
2020-04-03 | 85.00 | 85.00 | 85.00 | 85.00 | 0 |
2020-04-03 | 89.80 | 90.00 | 85.20 | 87.50 | 41,707 |
2020-04-02 | 82.00 | 88.00 | 82.00 | 85.00 | 78,233 |
2020-04-02 | 82.00 | 88.00 | 82.00 | 79.60 | 50,574 |
2020-04-01 | 80.60 | 83.00 | 78.80 | 79.00 | 208,525 |
2020-04-01 | 80.60 | 83.00 | 78.80 | 81.10 | 144,970 |
2020-03-31 | 80.00 | 90.00 | 80.00 | 79.05 | 100,041 |
2020-03-30 | 78.00 | 80.80 | 77.00 | 78.70 | 101,782 |
2020-03-27 | 87.00 | 87.20 | 78.10 | 85.50 | 466,626 |
2020-03-26 | 89.90 | 89.90 | 89.90 | 86.30 | 10,123 |
2020-03-25 | 87.00 | 89.90 | 87.00 | 86.75 | 19,668 |
2020-03-24 | 83.00 | 88.60 | 83.00 | 84.20 | 87,794 |
2020-03-23 | 88.10 | 88.80 | 84.60 | 90.80 | 55,595 |
2020-03-20 | 89.40 | 90.90 | 87.10 | 99.65 | 119,695 |
2020-03-19 | 113.00 | 113.60 | 107.00 | 113.00 | 75,040 |
2020-03-18 | 135.00 | 135.00 | 132.60 | 130.60 | 29,452 |
2020-03-17 | 130.00 | 136.40 | 120.20 | 126.20 | 212,765 |
2020-03-16 | 146.20 | 146.20 | 114.40 | 152.50 | 82,349 |
2020-03-13 | 140.20 | 153.40 | 140.20 | 138.40 | 47,969 |
2020-03-12 | 151.40 | 151.40 | 135.00 | 159.10 | 60,677 |
2020-03-11 | 157.20 | 159.60 | 157.20 | 158.20 | 30,442 |
2020-03-10 | 155.00 | 155.00 | 155.00 | 157.80 | 93,613 |
2020-03-09 | 157.00 | 164.80 | 157.00 | 157.80 | 122,393 |
2020-03-06 | 166.00 | 167.80 | 161.20 | 164.50 | 48,723 |
2020-03-05 | 165.60 | 169.80 | 165.60 | 167.40 | 456,249 |
2020-03-04 | 169.80 | 170.80 | 165.00 | 165.90 | 15,155 |
2020-03-03 | 166.60 | 169.80 | 160.00 | 161.70 | 75,504 |
2020-03-02 | 162.00 | 163.00 | 160.40 | 160.60 | 79,485 |
2020-02-28 | 170.20 | 170.20 | 152.20 | 177.90 | 240,604 |
2020-02-27 | 173.20 | 182.80 | 173.20 | 175.30 | 310,434 |
2020-02-26 | 182.80 | 182.80 | 174.00 | 179.90 | 281,310 |
2020-02-25 | 180.20 | 182.80 | 179.20 | 181.40 | 425,253 |
2020-02-24 | 185.20 | 185.20 | 180.20 | 186.50 | 124,079 |
2020-02-21 | 184.00 | 188.00 | 184.00 | 186.50 | 41,694 |
2020-02-20 | 182.00 | 186.00 | 182.00 | 185.10 | 23,715 |
2020-02-19 | 182.00 | 186.20 | 182.00 | 183.10 | 79,958 |
2020-02-18 | 182.00 | 185.60 | 182.00 | 183.80 | 59,413 |
2020-02-17 | 182.20 | 187.80 | 182.20 | 184.00 | 37,183 |
2020-02-14 | 180.00 | 187.80 | 180.00 | 185.90 | 81,419 |
2020-02-13 | 183.00 | 184.80 | 177.20 | 182.50 | 115,683 |
2020-02-12 | 181.40 | 181.40 | 177.00 | 179.20 | 81,498 |
2020-02-11 | 179.80 | 183.00 | 177.00 | 178.90 | 157,988 |
2020-02-10 | 183.60 | 186.80 | 179.20 | 183.10 | 60,342 |
2020-02-07 | 183.20 | 187.80 | 179.00 | 182.50 | 97,356 |
2020-02-06 | 186.80 | 189.00 | 185.00 | 187.50 | 80,405 |
2020-02-05 | 186.00 | 186.00 | 182.20 | 183.80 | 46,905 |
2020-02-04 | 183.80 | 186.00 | 182.80 | 183.70 | 37,995 |
2020-02-03 | 183.40 | 184.40 | 178.20 | 180.60 | 133,077 |
2020-01-31 | 181.60 | 183.80 | 181.00 | 182.00 | 38,673 |
2020-01-30 | 185.80 | 185.80 | 179.40 | 182.00 | 65,246 |
2020-01-29 | 180.20 | 185.80 | 180.20 | 182.50 | 25,344 |
2020-01-28 | 183.60 | 184.00 | 180.60 | 182.40 | 22,462 |
2020-01-27 | 186.00 | 186.00 | 177.00 | 180.80 | 325,862 |
2020-01-24 | 186.00 | 186.00 | 183.60 | 185.70 | 129,312 |
2020-01-23 | 180.00 | 185.80 | 180.00 | 184.00 | 117,648 |
2020-01-22 | 178.80 | 182.60 | 176.40 | 180.90 | 27,379 |
2020-01-21 | 177.20 | 179.00 | 175.00 | 176.10 | 46,662 |
2020-01-20 | 178.00 | 182.00 | 178.00 | 179.50 | 94,598 |
2020-01-17 | 182.80 | 182.80 | 178.20 | 179.10 | 40,015 |
2020-01-16 | 180.00 | 183.00 | 180.00 | 180.60 | 64,852 |
2020-01-15 | 184.80 | 184.80 | 178.00 | 179.50 | 61,173 |
2020-01-14 | 183.00 | 183.00 | 179.20 | 180.60 | 197,683 |
2020-01-13 | 179.80 | 183.20 | 179.00 | 182.30 | 379,464 |
2020-01-10 | 177.00 | 179.80 | 175.00 | 177.30 | 83,686 |
2020-01-09 | 175.00 | 180.00 | 175.00 | 176.50 | 40,743 |
2020-01-08 | 178.00 | 180.00 | 178.00 | 179.70 | 154,697 |
2020-01-07 | 180.00 | 184.00 | 178.00 | 180.60 | 297,923 |
2020-01-06 | 176.00 | 180.00 | 173.40 | 179.00 | 127,398 |
2020-01-03 | 173.00 | 177.00 | 173.00 | 174.60 | 26,507 |
2020-01-02 | 176.00 | 178.00 | 173.60 | 175.80 | 46,464 |
2019-12-31 | 175.60 | 176.80 | 168.00 | 170.20 | 67,755 |
2019-12-30 | 172.20 | 178.80 | 172.20 | 176.30 | 45,429 |
2019-12-27 | 172.40 | 179.80 | 172.00 | 177.20 | 22,728 |
2019-12-24 | 176.80 | 177.00 | 173.80 | 174.90 | 52,447 |
2019-12-23 | 177.40 | 179.00 | 175.00 | 176.20 | 211,896 |
2019-12-20 | 169.80 | 183.00 | 169.80 | 178.50 | 294,213 |
2019-12-19 | 168.00 | 169.80 | 168.00 | 168.60 | 69,949 |
2019-12-18 | 167.00 | 170.60 | 165.00 | 169.40 | 90,723 |
2019-12-17 | 170.00 | 170.00 | 165.60 | 168.40 | 64,967 |
2019-12-16 | 165.00 | 170.20 | 164.40 | 168.90 | 156,453 |
2019-12-13 | 158.00 | 167.80 | 158.00 | 165.30 | 254,725 |
2019-12-12 | 160.00 | 160.00 | 154.00 | 154.60 | 28,392 |
2019-12-11 | 156.00 | 160.00 | 153.60 | 158.40 | 69,861 |
2019-12-10 | 157.40 | 158.00 | 153.40 | 156.50 | 183,560 |
2019-12-09 | 151.00 | 163.40 | 151.00 | 157.10 | 1,393,261 |
2019-12-06 | 151.80 | 151.80 | 150.40 | 150.40 | 13,425 |
2019-12-05 | 148.60 | 152.00 | 148.60 | 152.60 | 91,367 |
2019-12-04 | 152.80 | 156.00 | 147.00 | 152.60 | 119,441 |
2019-12-03 | 150.00 | 150.00 | 145.20 | 146.30 | 46,631 |
2019-11-29 | 154.00 | 154.60 | 152.80 | 153.50 | 141,477 |
2019-11-28 | 149.00 | 156.80 | 148.80 | 155.40 | 228,484 |
2019-11-27 | 146.00 | 150.00 | 146.00 | 149.50 | 158,341 |
2019-11-26 | 146.00 | 147.60 | 146.00 | 147.30 | 96,909 |
2019-11-25 | 147.00 | 147.60 | 144.00 | 145.90 | 83,247 |
2019-11-22 | 144.80 | 148.20 | 144.00 | 147.40 | 128,350 |
2019-11-21 | 143.00 | 146.00 | 143.00 | 145.00 | 203,478 |
2019-11-20 | 144.00 | 147.00 | 133.00 | 143.90 | 483,425 |
2019-11-19 | 140.00 | 148.20 | 140.00 | 143.30 | 85,790 |
2019-11-18 | 144.00 | 146.60 | 144.00 | 146.30 | 32,533 |
2019-11-15 | 144.60 | 148.00 | 140.20 | 146.00 | 47,380 |
2019-11-14 | 144.20 | 146.40 | 143.00 | 144.90 | 31,544 |
2019-11-13 | 137.00 | 143.60 | 137.00 | 143.50 | 1,648,438 |
2019-11-12 | 140.00 | 140.00 | 138.00 | 139.30 | 306,171 |
2019-11-11 | 138.80 | 139.40 | 138.80 | 139.90 | 9,734 |
2019-11-08 | 140.00 | 140.00 | 137.00 | 140.00 | 10,362 |
2019-11-07 | 136.00 | 136.00 | 136.00 | 138.40 | 165,464 |
2019-11-06 | 138.00 | 141.00 | 136.00 | 138.80 | 295,988 |
2019-11-05 | 144.00 | 144.00 | 138.00 | 139.00 | 73,065 |
2019-11-04 | 140.00 | 145.20 | 140.00 | 141.80 | 240,898 |
2019-11-01 | 141.00 | 142.00 | 139.20 | 140.40 | 57,024 |
2019-10-31 | 138.60 | 141.00 | 138.20 | 141.00 | 25,274 |
2019-10-30 | 138.20 | 142.00 | 138.00 | 139.70 | 123,300 |
2019-10-29 | 146.00 | 147.00 | 142.00 | 146.80 | 61,039 |
2019-10-28 | 146.20 | 149.00 | 145.20 | 146.80 | 32,336 |
2019-10-25 | 147.60 | 149.60 | 145.00 | 146.40 | 49,639 |
2019-10-24 | 150.00 | 150.00 | 148.00 | 148.90 | 25,675 |
2019-10-23 | 150.00 | 150.00 | 148.00 | 149.00 | 25,860 |
2019-10-22 | 148.80 | 151.00 | 146.20 | 147.90 | 63,688 |
2019-10-21 | 147.20 | 149.40 | 147.00 | 148.20 | 25,643 |
2019-10-18 | 149.60 | 149.60 | 146.60 | 147.60 | 39,297 |
2019-10-17 | 153.00 | 153.00 | 147.20 | 148.20 | 49,220 |
2019-10-16 | 154.00 | 155.40 | 150.00 | 150.70 | 37,439 |
2019-10-15 | 153.40 | 154.60 | 151.00 | 151.60 | 39,128 |
2019-10-14 | 154.80 | 154.80 | 152.20 | 152.90 | 23,990 |
2019-10-11 | 150.20 | 154.00 | 150.20 | 152.40 | 86,482 |
2019-10-10 | 150.20 | 153.00 | 150.00 | 150.80 | 14,815 |
2019-10-09 | 150.40 | 150.40 | 150.00 | 150.80 | 31,342 |
2019-10-08 | 151.00 | 153.20 | 151.00 | 152.60 | 22,399 |
2019-10-07 | 151.60 | 154.80 | 151.60 | 154.10 | 40,383 |
2019-10-04 | 152.00 | 156.40 | 150.40 | 153.70 | 11,489 |
2019-10-03 | 154.20 | 156.00 | 150.40 | 151.80 | 60,577 |
2019-10-02 | 153.80 | 157.40 | 152.00 | 155.70 | 19,401 |
2019-10-01 | 156.60 | 158.60 | 150.20 | 153.60 | 60,497 |
2019-09-30 | 157.00 | 159.80 | 156.60 | 157.70 | 25,295 |
2019-09-27 | 157.80 | 158.00 | 156.20 | 157.50 | 31,736 |
2019-09-26 | 156.00 | 157.60 | 156.00 | 156.60 | 40,045 |
2019-09-25 | 159.40 | 159.40 | 155.60 | 156.40 | 27,618 |
2019-09-24 | 156.00 | 159.80 | 156.00 | 158.90 | 54,578 |
2019-09-23 | 155.60 | 156.60 | 155.60 | 156.30 | 15,598 |
2019-09-20 | 155.00 | 156.40 | 155.00 | 156.30 | 181,082 |
2019-09-19 | 155.00 | 155.40 | 155.00 | 155.60 | 289,672 |
2019-09-18 | 157.00 | 157.00 | 150.60 | 153.40 | 72,253 |
2019-09-17 | 152.80 | 154.00 | 150.40 | 151.80 | 665,414 |
2019-09-16 | 150.00 | 151.40 | 148.40 | 150.80 | 45,805 |
2019-09-13 | 146.20 | 151.00 | 146.00 | 148.60 | 1,630,727 |
2019-09-12 | 147.00 | 149.00 | 147.00 | 147.70 | 44,492 |
2019-09-11 | 145.00 | 148.00 | 145.00 | 147.40 | 40,465 |
2019-09-10 | 147.00 | 147.00 | 146.00 | 146.50 | 67,621 |
2019-09-09 | 143.00 | 147.00 | 143.00 | 146.10 | 83,487 |
2019-09-06 | 141.60 | 146.00 | 141.60 | 144.50 | 26,907 |
2019-09-05 | 141.60 | 147.00 | 141.60 | 144.70 | 38,052 |
2019-09-04 | 143.00 | 144.40 | 141.40 | 140.10 | 41,651 |
2019-09-03 | 141.00 | 145.00 | 141.00 | 141.60 | 43,880 |
2019-09-02 | 144.80 | 144.80 | 141.00 | 142.90 | 6,534 |
2019-08-30 | 145.00 | 146.00 | 140.60 | 145.50 | 40,112 |
2019-08-29 | 145.00 | 146.00 | 145.00 | 145.90 | 12,461 |
2019-08-28 | 145.00 | 147.00 | 145.00 | 145.90 | 10,731 |
2019-08-27 | 143.80 | 147.00 | 139.20 | 146.00 | 743,166 |
2019-08-23 | 142.60 | 145.60 | 141.00 | 143.20 | 36,311 |
2019-08-22 | 145.40 | 145.40 | 141.00 | 143.20 | 19,299 |
2019-08-21 | 142.00 | 146.00 | 141.00 | 143.00 | 11,763 |
2019-08-20 | 141.60 | 143.20 | 141.00 | 141.80 | 36,390 |
2019-08-19 | 143.00 | 143.00 | 142.40 | 141.70 | 24,371 |
2019-08-16 | 140.40 | 143.00 | 139.40 | 141.50 | 227,765 |
2019-08-15 | 140.60 | 142.00 | 140.20 | 141.30 | 267,591 |
2019-08-14 | 141.40 | 143.00 | 140.20 | 141.50 | 27,802 |
2019-08-13 | 142.00 | 142.00 | 139.00 | 141.00 | 474,380 |
2019-08-12 | 142.00 | 143.00 | 139.00 | 139.50 | 31,624 |
2019-08-09 | 145.00 | 145.00 | 139.00 | 139.40 | 50,262 |
2019-08-08 | 143.60 | 144.20 | 141.40 | 142.30 | 20,425 |
2019-08-07 | 142.00 | 148.00 | 142.00 | 145.70 | 1,268,223 |
2019-08-06 | 142.20 | 144.00 | 142.00 | 143.40 | 35,948 |
2019-08-05 | 141.00 | 144.80 | 140.00 | 140.40 | 71,266 |
2019-08-02 | 142.00 | 144.00 | 142.00 | 143.20 | 764,879 |
2019-08-01 | 144.00 | 144.00 | 143.00 | 143.50 | 2,776,659 |
2019-07-31 | 143.20 | 145.20 | 143.00 | 145.40 | 32,309 |
2019-07-30 | 142.00 | 146.00 | 142.00 | 143.60 | 72,830 |
2019-07-29 | 149.00 | 149.00 | 141.00 | 143.00 | 192,908 |
2019-07-26 | 142.00 | 146.00 | 142.00 | 142.70 | 40,828 |
2019-07-25 | 143.00 | 144.00 | 141.20 | 142.50 | 136,354 |
2019-07-24 | 144.60 | 144.60 | 140.00 | 140.40 | 61,175 |
2019-07-23 | 142.80 | 142.80 | 140.00 | 140.10 | 78,158 |
2019-07-22 | 140.40 | 143.40 | 140.00 | 140.50 | 149,872 |
2019-07-19 | 140.00 | 143.20 | 140.00 | 141.60 | 359,111 |
2019-07-18 | 143.00 | 147.80 | 140.00 | 140.60 | 105,160 |
2019-07-17 | 143.80 | 147.80 | 143.00 | 144.00 | 161,312 |
2019-07-16 | 135.00 | 144.80 | 132.00 | 142.90 | 2,444,017 |
2019-07-15 | 135.60 | 136.00 | 130.40 | 131.70 | 55,869 |
2019-07-12 | 134.40 | 135.80 | 134.20 | 134.90 | 126,516 |
2019-07-11 | 133.00 | 137.20 | 133.00 | 135.70 | 48,480 |
2019-07-10 | 135.00 | 139.00 | 134.20 | 135.50 | 560,377 |
2019-07-09 | 133.40 | 139.60 | 132.00 | 136.00 | 39,845 |
2019-07-08 | 136.20 | 140.40 | 133.20 | 135.50 | 114,109 |
2019-07-05 | 130.00 | 138.80 | 130.00 | 135.50 | 174,813 |
2019-07-04 | 136.00 | 137.00 | 126.80 | 130.00 | 1,133,823 |
2019-07-03 | 135.80 | 135.80 | 127.80 | 129.40 | 351,198 |
2019-07-02 | 136.00 | 137.80 | 134.00 | 134.70 | 43,085 |
2019-07-01 | 135.40 | 137.80 | 135.40 | 136.50 | 42,029 |
2019-06-28 | 137.00 | 139.00 | 135.00 | 135.80 | 176,469 |
2019-06-27 | 140.40 | 143.80 | 137.20 | 141.00 | 45,626 |
2019-06-26 | 135.00 | 141.80 | 135.00 | 141.00 | 167,860 |
2019-06-25 | 142.80 | 142.80 | 138.00 | 139.20 | 171,183 |
2019-06-24 | 138.00 | 143.80 | 138.00 | 142.00 | 112,534 |
2019-06-21 | 139.20 | 141.00 | 138.20 | 139.30 | 69,437 |
2019-06-20 | 145.00 | 145.00 | 138.00 | 139.30 | 142,347 |
2019-06-19 | 138.20 | 140.80 | 135.00 | 139.80 | 530,971 |
2019-06-18 | 139.00 | 140.80 | 138.20 | 139.00 | 137,713 |
2019-06-17 | 139.80 | 142.20 | 139.00 | 139.30 | 114,976 |
2019-06-14 | 140.40 | 143.80 | 137.20 | 137.60 | 141,972 |
2019-06-13 | 144.00 | 147.00 | 141.00 | 143.70 | 112,909 |
2019-06-12 | 147.40 | 147.40 | 144.00 | 144.10 | 73,373 |
2019-06-11 | 146.00 | 148.00 | 146.00 | 147.10 | 100,479 |
2019-06-10 | 149.40 | 149.60 | 143.80 | 147.10 | 1,809,886 |
2019-06-07 | 153.00 | 153.00 | 145.60 | 146.80 | 100,359 |
2019-06-06 | 156.00 | 156.60 | 153.00 | 153.90 | 36,354 |
2019-06-05 | 159.60 | 160.00 | 155.00 | 155.50 | 71,551 |
2019-06-04 | 155.60 | 158.60 | 155.00 | 155.30 | 385,742 |
2019-06-03 | 158.00 | 161.00 | 155.60 | 156.70 | 126,147 |
2019-05-31 | 152.00 | 158.20 | 152.00 | 155.50 | 1,138,828 |
2019-05-30 | 160.00 | 163.40 | 154.00 | 155.50 | 146,045 |
2019-05-29 | 160.60 | 163.00 | 160.00 | 161.70 | 28,461 |
2019-05-28 | 163.80 | 164.80 | 160.00 | 159.50 | 183,689 |
2019-05-24 | 162.20 | 164.80 | 161.00 | 163.40 | 230,316 |
2019-05-23 | 162.00 | 165.00 | 160.60 | 161.50 | 187,795 |
2019-05-22 | 170.00 | 170.00 | 160.00 | 161.30 | 256,285 |
2019-05-21 | 172.00 | 176.80 | 172.00 | 174.50 | 42,877 |
2019-05-20 | 177.80 | 177.80 | 173.20 | 176.20 | 66,330 |
2019-05-17 | 176.60 | 178.60 | 176.60 | 177.90 | 12,619 |
2019-05-16 | 176.60 | 181.00 | 176.60 | 180.10 | 23,245 |
2019-05-15 | 180.00 | 181.00 | 176.60 | 178.40 | 55,542 |
2019-05-14 | 182.00 | 182.00 | 178.20 | 180.80 | 39,019 |
2019-05-13 | 185.00 | 185.00 | 178.20 | 180.10 | 111,995 |
2019-05-10 | 185.00 | 185.00 | 182.00 | 183.00 | 67,039 |
2019-05-09 | 181.00 | 182.00 | 181.00 | 181.70 | 30,530 |
2019-05-08 | 181.60 | 181.60 | 177.00 | 181.10 | 12,786 |
2019-05-07 | 178.40 | 181.80 | 177.20 | 179.10 | 93,715 |
2019-05-03 | 175.00 | 178.00 | 174.40 | 177.70 | 173,049 |
2019-05-02 | 178.00 | 182.20 | 176.00 | 178.60 | 128,192 |
2019-04-30 | 180.20 | 185.80 | 178.40 | 179.60 | 72,387 |
2019-04-29 | 182.40 | 186.00 | 180.00 | 181.00 | 223,759 |
2019-04-26 | 189.00 | 189.00 | 186.60 | 187.90 | 41,675 |
2019-04-25 | 180.00 | 189.00 | 180.00 | 188.30 | 67,444 |
2019-04-24 | 180.40 | 189.80 | 180.40 | 186.90 | 29,791 |
2019-04-23 | 188.00 | 189.00 | 180.80 | 183.20 | 72,561 |
2019-04-18 | 189.00 | 190.00 | 188.00 | 188.40 | 18,794 |
2019-04-17 | 188.00 | 189.00 | 188.00 | 188.50 | 26,403 |
2019-04-16 | 189.00 | 189.00 | 188.00 | 188.60 | 103,179 |
2019-04-15 | 189.00 | 189.00 | 188.80 | 186.70 | 48,558 |
2019-04-12 | 189.00 | 189.00 | 185.40 | 187.00 | 53,611 |
2019-04-11 | 189.00 | 189.00 | 182.80 | 186.50 | 23,292 |
2019-04-10 | 185.00 | 188.80 | 185.00 | 184.90 | 117,821 |
2019-04-09 | 184.00 | 188.40 | 184.00 | 186.40 | 21,586 |
2019-04-08 | 188.00 | 189.00 | 182.00 | 184.70 | 69,264 |
2019-04-05 | 189.00 | 189.00 | 180.00 | 181.10 | 198,051 |
2019-04-04 | 185.20 | 190.00 | 185.20 | 187.60 | 45,079 |
2019-04-03 | 185.00 | 189.00 | 185.00 | 187.40 | 55,232 |
2019-04-02 | 189.00 | 189.00 | 184.20 | 186.20 | 60,375 |
2019-04-01 | 190.00 | 190.00 | 185.40 | 187.50 | 47,895 |
2019-03-29 | 185.00 | 192.00 | 181.20 | 188.60 | 107,754 |