Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2024-03-28 | 465.00 | 465.00 | 458.00 | 462.00 | 282,266 |
2024-03-27 | 468.00 | 468.00 | 459.50 | 461.00 | 185,046 |
2024-03-26 | 460.00 | 461.50 | 459.00 | 461.00 | 235,307 |
2024-03-25 | 461.00 | 461.00 | 454.50 | 456.50 | 255,861 |
2024-03-22 | 463.00 | 463.00 | 459.50 | 461.50 | 1,654,742 |
2024-03-21 | 460.00 | 462.00 | 457.50 | 461.00 | 197,856 |
2024-03-20 | 464.00 | 464.00 | 457.00 | 460.00 | 113,843 |
2024-03-19 | 458.00 | 462.50 | 458.00 | 462.00 | 168,493 |
2024-03-18 | 456.00 | 464.50 | 456.00 | 463.00 | 174,010 |
2024-03-15 | 452.00 | 466.50 | 452.00 | 466.50 | 352,920 |
2024-03-14 | 461.00 | 461.00 | 452.00 | 455.50 | 331,759 |
2024-03-13 | 459.50 | 467.00 | 458.50 | 461.00 | 494,381 |
2024-03-12 | 455.00 | 460.00 | 455.00 | 456.00 | 183,234 |
2024-03-11 | 455.00 | 460.00 | 454.00 | 454.00 | 116,673 |
2024-03-08 | 466.00 | 467.00 | 456.00 | 457.50 | 219,926 |
2024-03-07 | 464.50 | 469.00 | 464.50 | 466.00 | 260,782 |
2024-03-06 | 467.00 | 468.00 | 464.50 | 464.50 | 301,753 |
2024-03-05 | 465.50 | 469.00 | 465.50 | 468.50 | 243,375 |
2024-03-04 | 470.00 | 470.50 | 466.50 | 467.50 | 391,686 |
2024-03-01 | 465.50 | 472.00 | 465.50 | 466.50 | 166,026 |
2024-02-29 | 460.00 | 464.50 | 451.00 | 461.00 | 135,868 |
2024-02-28 | 451.00 | 461.50 | 451.00 | 461.00 | 220,067 |
2024-02-27 | 447.00 | 454.50 | 447.00 | 454.50 | 168,824 |
2024-02-26 | 445.00 | 452.00 | 444.00 | 449.50 | 216,826 |
2024-02-23 | 445.00 | 445.00 | 441.50 | 441.50 | 276,077 |
2024-02-22 | 447.50 | 447.50 | 441.50 | 443.50 | 186,487 |
2024-02-21 | 441.00 | 446.50 | 441.00 | 444.00 | 860,841 |
2024-02-20 | 441.50 | 443.00 | 441.00 | 443.00 | 344,510 |
2024-02-19 | 442.00 | 444.00 | 441.00 | 443.00 | 1,254,477 |
2024-02-16 | 442.50 | 443.00 | 442.00 | 442.00 | 364,987 |
2024-02-15 | 445.00 | 445.00 | 442.00 | 442.50 | 717,724 |
2024-02-14 | 446.50 | 449.00 | 444.50 | 444.50 | 398,707 |
2024-02-13 | 448.00 | 450.00 | 445.00 | 446.50 | 173,514 |
2024-02-12 | 449.00 | 450.00 | 446.50 | 448.50 | 115,876 |
2024-02-09 | 449.00 | 450.00 | 448.50 | 449.00 | 413,278 |
2024-02-08 | 451.00 | 452.50 | 448.50 | 449.00 | 277,872 |
2024-02-07 | 455.50 | 455.50 | 450.50 | 450.50 | 140,337 |
2024-02-06 | 455.00 | 457.50 | 454.50 | 454.50 | 497,217 |
2024-02-05 | 457.50 | 459.50 | 453.00 | 453.00 | 309,768 |
2024-02-02 | 456.50 | 456.50 | 451.00 | 453.00 | 72,365 |
2024-02-01 | 456.50 | 456.50 | 451.50 | 452.50 | 244,956 |
2024-01-31 | 453.00 | 453.00 | 449.00 | 453.00 | 182,330 |
2024-01-30 | 451.00 | 455.00 | 451.00 | 455.00 | 123,070 |
2024-01-29 | 451.00 | 452.00 | 450.00 | 451.50 | 125,644 |
2024-01-26 | 455.50 | 455.50 | 450.00 | 450.00 | 131,401 |
2024-01-25 | 448.00 | 451.50 | 447.50 | 451.50 | 124,836 |
2024-01-24 | 452.00 | 452.00 | 447.50 | 448.50 | 185,776 |
2024-01-23 | 454.50 | 454.50 | 449.00 | 450.00 | 240,553 |
2024-01-22 | 457.00 | 457.00 | 452.00 | 455.00 | 149,669 |
2024-01-19 | 456.00 | 456.00 | 453.50 | 453.50 | 130,062 |
2024-01-18 | 442.00 | 454.00 | 442.00 | 452.00 | 175,964 |
2024-01-17 | 442.50 | 447.50 | 440.50 | 444.00 | 137,641 |
2024-01-16 | 444.00 | 447.00 | 442.50 | 445.00 | 239,242 |
2024-01-15 | 445.00 | 445.50 | 442.00 | 443.00 | 256,152 |
2024-01-12 | 446.00 | 446.50 | 441.00 | 443.00 | 175,519 |
2024-01-11 | 447.00 | 448.00 | 445.00 | 446.00 | 182,890 |
2024-01-10 | 449.00 | 452.00 | 447.00 | 448.00 | 174,729 |
2024-01-09 | 453.00 | 453.00 | 449.00 | 450.50 | 142,777 |
2024-01-08 | 453.50 | 454.50 | 451.50 | 451.50 | 118,900 |
2024-01-05 | 453.00 | 454.00 | 452.00 | 452.50 | 90,115 |
2024-01-04 | 454.00 | 455.00 | 451.50 | 453.50 | 144,483 |
2024-01-03 | 454.50 | 457.00 | 451.50 | 455.00 | 186,742 |
2024-01-02 | 456.00 | 459.00 | 455.00 | 455.00 | 63,118 |
2024-01-01 | 456.00 | 456.00 | 456.00 | 456.00 | 0 |
2023-12-29 | 449.50 | 457.50 | 449.50 | 456.00 | 59,203 |
2023-12-28 | 448.00 | 452.00 | 447.50 | 452.00 | 108,835 |
2023-12-27 | 447.00 | 453.00 | 447.00 | 452.50 | 169,007 |
2023-12-26 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
2023-12-25 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
2023-12-22 | 441.00 | 450.00 | 441.00 | 450.00 | 171,686 |
2023-12-21 | 442.00 | 445.00 | 441.00 | 441.00 | 140,582 |
2023-12-20 | 444.00 | 448.50 | 441.50 | 442.00 | 189,558 |
2023-12-19 | 443.50 | 445.00 | 440.50 | 441.00 | 385,103 |
2023-12-18 | 446.00 | 451.50 | 444.00 | 444.00 | 209,227 |
2023-12-15 | 446.00 | 453.00 | 446.00 | 447.00 | 225,778 |
2023-12-14 | 451.50 | 451.50 | 445.50 | 449.50 | 241,286 |
2023-12-13 | 451.00 | 451.50 | 445.00 | 446.50 | 297,313 |
2023-12-12 | 453.00 | 455.00 | 450.50 | 450.50 | 226,148 |
2023-12-11 | 451.50 | 456.00 | 450.50 | 452.50 | 229,216 |
2023-12-08 | 453.00 | 459.00 | 451.00 | 452.50 | 139,353 |
2023-12-07 | 456.00 | 458.00 | 453.00 | 454.00 | 102,488 |
2023-12-06 | 456.00 | 461.00 | 456.00 | 457.50 | 304,568 |
2023-12-05 | 456.00 | 459.00 | 456.00 | 456.00 | 91,087 |
2023-12-04 | 454.00 | 458.00 | 454.00 | 456.00 | 216,687 |
2023-12-01 | 453.00 | 453.50 | 450.50 | 451.00 | 187,641 |
2023-11-30 | 455.00 | 455.50 | 452.00 | 452.00 | 90,284 |
2023-11-29 | 455.50 | 455.50 | 454.50 | 455.50 | 94,452 |
2023-11-28 | 451.00 | 455.50 | 451.00 | 455.50 | 188,610 |
2023-11-27 | 452.00 | 457.50 | 452.00 | 457.50 | 41,773 |
2023-11-24 | 459.00 | 459.00 | 453.50 | 457.50 | 75,242 |
2023-11-23 | 456.00 | 456.50 | 451.00 | 454.00 | 299,050 |
2023-11-22 | 460.00 | 466.00 | 456.50 | 460.00 | 530,074 |
2023-11-21 | 466.00 | 466.00 | 461.00 | 461.00 | 78,990 |
2023-11-20 | 470.00 | 470.00 | 461.00 | 462.00 | 101,595 |
2023-11-17 | 469.50 | 469.50 | 462.50 | 463.50 | 127,848 |
2023-11-16 | 470.00 | 470.00 | 467.00 | 470.00 | 92,815 |
2023-11-15 | 465.50 | 470.00 | 465.50 | 470.00 | 222,444 |
2023-11-14 | 460.00 | 466.00 | 459.00 | 466.00 | 393,879 |
2023-11-13 | 458.00 | 460.00 | 458.00 | 459.50 | 260,481 |
2023-11-10 | 459.00 | 461.00 | 458.50 | 461.00 | 219,688 |
2023-11-09 | 462.00 | 463.00 | 461.00 | 463.00 | 106,409 |
2023-11-08 | 457.00 | 463.00 | 455.50 | 463.00 | 279,145 |
2023-11-07 | 451.50 | 454.00 | 451.50 | 452.00 | 20,186 |
2023-11-06 | 454.00 | 457.00 | 450.50 | 457.00 | 177,895 |
2023-11-03 | 464.00 | 464.00 | 454.00 | 454.50 | 196,099 |
2023-11-02 | 458.00 | 465.50 | 457.00 | 464.50 | 370,152 |
2023-11-01 | 440.00 | 451.50 | 440.00 | 450.00 | 282,251 |
2023-10-31 | 433.50 | 441.50 | 433.50 | 440.00 | 53,974 |
2023-10-30 | 436.50 | 440.50 | 433.00 | 437.50 | 240,917 |
2023-10-27 | 427.00 | 437.50 | 427.00 | 437.50 | 349,262 |
2023-10-26 | 443.00 | 444.00 | 426.50 | 427.00 | 250,805 |
2023-10-25 | 445.00 | 452.00 | 445.00 | 450.50 | 173,955 |
2023-10-24 | 448.00 | 448.00 | 445.50 | 445.50 | 166,814 |
2023-10-23 | 445.50 | 450.50 | 445.50 | 450.00 | 232,259 |
2023-10-20 | 446.00 | 451.50 | 444.00 | 444.50 | 113,756 |
2023-10-19 | 444.00 | 448.00 | 443.00 | 446.00 | 79,930 |
2023-10-18 | 446.00 | 448.50 | 443.50 | 443.50 | 113,591 |
2023-10-17 | 448.00 | 450.50 | 447.00 | 449.00 | 155,444 |
2023-10-16 | 437.00 | 452.00 | 436.00 | 448.50 | 151,446 |
2023-10-13 | 452.00 | 452.00 | 439.00 | 439.00 | 164,200 |
2023-10-12 | 451.00 | 454.50 | 450.00 | 452.50 | 82,781 |
2023-10-11 | 441.50 | 450.00 | 441.50 | 449.00 | 115,125 |
2023-10-10 | 440.00 | 442.50 | 440.00 | 442.00 | 230,567 |
2023-10-09 | 439.00 | 445.50 | 439.00 | 440.00 | 331,857 |
2023-10-06 | 432.00 | 434.50 | 430.00 | 434.00 | 97,461 |
2023-10-05 | 428.00 | 430.00 | 426.00 | 426.00 | 100,308 |
2023-10-04 | 432.50 | 435.00 | 427.50 | 427.50 | 193,872 |
2023-10-03 | 439.00 | 441.00 | 429.00 | 429.00 | 216,825 |
2023-10-02 | 440.50 | 445.50 | 440.50 | 443.00 | 304,992 |
2023-09-29 | 437.00 | 442.00 | 435.00 | 442.00 | 107,397 |
2023-09-28 | 435.00 | 435.50 | 431.00 | 431.50 | 182,601 |
2023-09-27 | 436.00 | 437.50 | 434.00 | 434.00 | 226,455 |
2023-09-26 | 438.50 | 440.00 | 434.00 | 434.50 | 319,990 |
2023-09-25 | 452.00 | 452.00 | 438.00 | 438.00 | 99,741 |
2023-09-22 | 451.00 | 453.50 | 447.00 | 452.50 | 305,279 |
2023-09-21 | 456.50 | 461.00 | 452.00 | 457.50 | 193,990 |
2023-09-20 | 458.00 | 460.00 | 451.00 | 458.00 | 132,796 |
2023-09-19 | 454.50 | 456.00 | 453.00 | 453.00 | 92,907 |
2023-09-18 | 461.00 | 461.00 | 450.50 | 452.00 | 156,826 |
2023-09-15 | 460.00 | 460.50 | 453.50 | 453.50 | 374,546 |
2023-09-14 | 461.00 | 461.00 | 457.00 | 460.00 | 277,501 |
2023-09-13 | 470.00 | 470.00 | 458.00 | 462.00 | 132,018 |
2023-09-12 | 460.00 | 468.00 | 460.00 | 465.50 | 418,827 |
2023-09-11 | 455.00 | 459.50 | 452.00 | 458.00 | 440,122 |
2023-09-08 | 458.00 | 458.00 | 455.50 | 456.50 | 32,231 |
2023-09-07 | 453.00 | 457.50 | 453.00 | 457.50 | 103,543 |
2023-09-06 | 450.50 | 456.50 | 450.50 | 456.50 | 148,695 |
2023-09-05 | 445.00 | 455.00 | 445.00 | 450.50 | 71,016 |
2023-09-04 | 447.00 | 449.00 | 445.00 | 448.00 | 75,517 |
2023-09-01 | 445.50 | 447.50 | 445.00 | 446.00 | 145,329 |
2023-08-31 | 440.00 | 447.50 | 440.00 | 447.50 | 70,383 |
2023-08-30 | 439.00 | 440.00 | 436.00 | 437.00 | 138,468 |
2023-08-29 | 439.50 | 440.00 | 436.00 | 436.00 | 118,182 |
2023-08-28 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
2023-08-25 | 433.00 | 436.50 | 433.00 | 434.00 | 86,793 |
2023-08-24 | 436.50 | 440.00 | 434.50 | 435.00 | 108,822 |
2023-08-23 | 432.00 | 439.00 | 429.00 | 429.00 | 151,963 |
2023-08-22 | 430.00 | 440.00 | 430.00 | 432.00 | 194,757 |
2023-08-21 | 441.00 | 441.50 | 433.00 | 433.00 | 123,147 |
2023-08-18 | 453.50 | 453.50 | 427.50 | 438.00 | 168,153 |
2023-08-17 | 460.00 | 460.00 | 456.00 | 457.00 | 65,916 |
2023-08-16 | 463.00 | 463.00 | 456.00 | 456.00 | 41,479 |
2023-08-15 | 460.00 | 460.00 | 455.00 | 456.00 | 84,400 |
2023-08-14 | 461.00 | 466.50 | 461.00 | 461.50 | 64,958 |
2023-08-11 | 463.00 | 463.00 | 460.00 | 461.00 | 79,794 |
2023-08-10 | 468.50 | 468.50 | 455.50 | 457.00 | 246,907 |
2023-08-09 | 467.50 | 467.50 | 463.50 | 467.00 | 35,814 |
2023-08-08 | 465.50 | 465.50 | 461.00 | 464.00 | 71,609 |
2023-08-07 | 469.50 | 469.50 | 466.00 | 467.00 | 198,452 |
2023-08-04 | 469.00 | 472.00 | 466.50 | 466.50 | 95,773 |
2023-08-03 | 469.00 | 470.50 | 465.00 | 465.00 | 89,651 |
2023-08-02 | 470.00 | 473.50 | 470.00 | 472.50 | 115,955 |
2023-08-01 | 471.50 | 475.00 | 471.00 | 473.00 | 120,868 |
2023-07-31 | 458.00 | 473.50 | 458.00 | 472.50 | 160,104 |
2023-07-28 | 461.50 | 461.50 | 459.50 | 461.50 | 115,553 |
2023-07-27 | 461.00 | 462.00 | 455.00 | 461.50 | 83,797 |
2023-07-26 | 460.00 | 460.00 | 457.00 | 460.00 | 94,468 |
2023-07-25 | 452.00 | 460.00 | 452.00 | 460.00 | 94,876 |
2023-07-24 | 451.00 | 458.00 | 451.00 | 455.00 | 67,961 |
2023-07-21 | 449.00 | 450.00 | 448.00 | 448.00 | 64,549 |
2023-07-20 | 450.00 | 450.00 | 444.50 | 449.50 | 57,040 |
2023-07-19 | 440.50 | 450.00 | 440.00 | 450.00 | 117,964 |
2023-07-18 | 433.00 | 437.00 | 433.00 | 434.50 | 131,162 |
2023-07-17 | 435.00 | 435.00 | 431.50 | 433.50 | 110,832 |
2023-07-14 | 438.50 | 439.00 | 435.00 | 435.00 | 133,228 |
2023-07-13 | 439.50 | 444.00 | 439.00 | 440.50 | 75,256 |
2023-07-12 | 434.00 | 439.00 | 434.00 | 439.00 | 90,136 |
2023-07-11 | 435.50 | 435.50 | 433.50 | 434.50 | 50,138 |
2023-07-10 | 435.50 | 435.50 | 431.50 | 433.00 | 102,486 |
2023-07-07 | 429.50 | 432.50 | 429.50 | 432.50 | 54,689 |
2023-07-06 | 430.00 | 432.00 | 429.50 | 429.50 | 157,020 |
2023-07-05 | 436.00 | 436.00 | 430.00 | 434.50 | 59,013 |
2023-07-04 | 430.00 | 433.50 | 430.00 | 432.00 | 84,096 |
2023-07-03 | 427.50 | 431.00 | 427.00 | 427.00 | 78,738 |
2023-06-30 | 428.50 | 431.50 | 426.00 | 429.00 | 236,500 |
2023-06-29 | 429.00 | 432.00 | 428.00 | 430.00 | 69,748 |
2023-06-28 | 431.50 | 435.00 | 430.00 | 432.00 | 89,078 |
2023-06-27 | 431.50 | 433.50 | 428.00 | 428.50 | 206,916 |
2023-06-26 | 437.50 | 437.50 | 428.50 | 429.00 | 428,931 |
2023-06-23 | 438.50 | 442.00 | 437.00 | 437.50 | 105,825 |
2023-06-22 | 439.50 | 439.50 | 430.50 | 435.50 | 69,345 |
2023-06-21 | 439.00 | 445.50 | 434.00 | 440.50 | 112,127 |
2023-06-20 | 444.50 | 446.50 | 434.50 | 435.00 | 401,388 |
2023-06-19 | 442.00 | 443.50 | 441.00 | 441.00 | 84,761 |
2023-06-16 | 449.00 | 450.00 | 444.00 | 446.50 | 169,661 |
2023-06-15 | 458.00 | 458.00 | 449.00 | 449.00 | 138,527 |
2023-06-14 | 454.00 | 459.00 | 454.00 | 457.00 | 303,723 |
2023-06-13 | 457.00 | 459.00 | 457.00 | 458.50 | 396,736 |
2023-06-12 | 454.00 | 459.00 | 454.00 | 459.00 | 134,277 |
2023-06-09 | 452.00 | 456.00 | 451.50 | 456.00 | 107,694 |
2023-06-08 | 451.00 | 452.00 | 450.00 | 452.00 | 60,107 |
2023-06-07 | 446.50 | 451.00 | 446.50 | 451.00 | 91,848 |
2023-06-06 | 443.50 | 446.50 | 443.50 | 446.50 | 53,250 |
2023-06-05 | 442.00 | 447.50 | 442.00 | 445.00 | 125,489 |
2023-06-02 | 439.00 | 442.00 | 439.00 | 442.00 | 73,611 |
2023-06-01 | 433.50 | 438.50 | 433.50 | 438.00 | 110,662 |
2023-05-31 | 433.00 | 437.00 | 433.00 | 436.00 | 156,815 |
2023-05-30 | 432.50 | 436.50 | 432.00 | 434.00 | 217,702 |
2023-05-29 | 433.50 | 433.50 | 433.50 | 433.50 | 0 |
2023-05-26 | 431.50 | 437.50 | 431.50 | 433.50 | 145,909 |
2023-05-25 | 429.00 | 432.00 | 429.00 | 432.00 | 39,942 |
2023-05-24 | 428.50 | 432.00 | 428.00 | 431.50 | 216,037 |
2023-05-23 | 428.50 | 432.00 | 428.50 | 428.50 | 50,023 |
2023-05-22 | 429.00 | 429.00 | 428.50 | 428.50 | 34,973 |
2023-05-19 | 428.50 | 431.00 | 428.50 | 431.00 | 83,688 |
2023-05-18 | 430.00 | 431.00 | 427.50 | 430.00 | 48,462 |
2023-05-17 | 429.00 | 429.00 | 427.00 | 428.50 | 109,882 |
2023-05-16 | 425.00 | 429.00 | 425.00 | 429.00 | 75,666 |
2023-05-15 | 426.00 | 428.50 | 426.00 | 427.00 | 105,709 |
2023-05-12 | 425.50 | 428.00 | 425.00 | 425.00 | 122,505 |
2023-05-11 | 425.00 | 429.00 | 425.00 | 429.00 | 157,872 |
2023-05-10 | 429.00 | 429.50 | 424.50 | 426.00 | 43,961 |
2023-05-09 | 420.00 | 425.00 | 419.00 | 425.00 | 127,027 |
2023-05-08 | 420.50 | 420.50 | 420.50 | 420.50 | 0 |
2023-05-05 | 418.00 | 421.00 | 417.00 | 420.50 | 180,806 |
2023-05-04 | 416.50 | 420.00 | 416.50 | 418.50 | 202,089 |
2023-05-03 | 425.00 | 425.00 | 417.00 | 418.00 | 205,882 |
2023-05-02 | 421.00 | 423.50 | 418.50 | 418.50 | 191,849 |
2023-05-01 | 419.50 | 419.50 | 419.50 | 419.50 | 0 |
2023-04-28 | 422.00 | 422.00 | 418.50 | 419.50 | 93,885 |
2023-04-27 | 421.50 | 423.00 | 419.50 | 420.00 | 166,061 |
2023-04-26 | 419.50 | 422.50 | 417.00 | 419.50 | 97,272 |
2023-04-25 | 421.00 | 422.50 | 419.50 | 422.50 | 135,869 |
2023-04-24 | 421.00 | 421.00 | 418.00 | 419.50 | 80,038 |
2023-04-21 | 424.00 | 424.00 | 420.00 | 421.00 | 251,719 |
2023-04-20 | 424.00 | 424.00 | 423.00 | 423.00 | 208,737 |
2023-04-19 | 427.50 | 427.50 | 424.00 | 424.00 | 296,268 |
2023-04-18 | 426.50 | 426.50 | 424.00 | 426.00 | 160,638 |
2023-04-17 | 430.00 | 430.00 | 426.50 | 427.00 | 345,220 |
2023-04-14 | 433.00 | 433.00 | 430.00 | 431.50 | 249,057 |
2023-04-13 | 433.00 | 434.00 | 430.00 | 430.50 | 299,212 |
2023-04-12 | 438.00 | 438.00 | 433.00 | 433.00 | 279,767 |
2023-04-11 | 435.00 | 436.00 | 430.50 | 435.00 | 107,460 |
2023-04-10 | 435.50 | 435.50 | 435.50 | 435.50 | 0 |
2023-04-07 | 435.50 | 435.50 | 435.50 | 435.50 | 0 |
2023-04-06 | 437.00 | 440.50 | 434.50 | 435.50 | 88,603 |
2023-04-05 | 436.00 | 440.50 | 435.00 | 437.00 | 367,264 |
2023-04-04 | 439.00 | 440.00 | 435.00 | 436.00 | 152,292 |
2023-04-03 | 438.00 | 439.00 | 431.50 | 437.50 | 116,207 |
2023-03-31 | 434.00 | 435.00 | 430.00 | 432.00 | 155,634 |
2023-03-30 | 425.00 | 428.50 | 425.00 | 427.50 | 149,614 |
2023-03-29 | 425.00 | 427.00 | 422.50 | 423.00 | 103,195 |
2023-03-28 | 428.00 | 433.00 | 424.00 | 425.00 | 144,245 |
2023-03-27 | 436.00 | 436.00 | 426.00 | 427.50 | 166,025 |
2023-03-24 | 430.00 | 439.00 | 429.50 | 435.00 | 156,464 |
2023-03-23 | 435.00 | 436.00 | 429.00 | 431.00 | 49,761 |
2023-03-22 | 429.50 | 431.50 | 429.00 | 430.00 | 88,383 |
2023-03-21 | 430.50 | 433.00 | 428.00 | 429.00 | 213,233 |
2023-03-20 | 435.00 | 435.00 | 428.50 | 429.00 | 106,597 |
2023-03-17 | 440.00 | 440.00 | 431.00 | 435.50 | 487,900 |
2023-03-16 | 443.50 | 443.50 | 436.00 | 436.00 | 639,501 |
2023-03-15 | 438.50 | 442.50 | 437.00 | 442.50 | 247,384 |
2023-03-14 | 437.50 | 438.00 | 435.50 | 438.00 | 120,366 |
2023-03-13 | 443.50 | 443.50 | 431.00 | 435.50 | 149,615 |
2023-03-10 | 436.00 | 439.50 | 432.00 | 432.00 | 280,300 |
2023-03-09 | 442.00 | 443.00 | 439.50 | 439.50 | 139,927 |
2023-03-08 | 445.00 | 446.50 | 440.00 | 442.00 | 160,670 |
2023-03-07 | 445.50 | 446.00 | 441.00 | 441.00 | 129,229 |
2023-03-06 | 444.00 | 449.00 | 441.50 | 445.00 | 87,624 |
2023-03-03 | 444.00 | 446.50 | 443.00 | 443.00 | 371,228 |
2023-03-02 | 449.50 | 449.50 | 445.00 | 445.00 | 75,925 |
2023-03-01 | 450.00 | 450.00 | 445.50 | 446.50 | 120,916 |
2023-02-28 | 444.00 | 448.50 | 442.00 | 448.50 | 296,710 |
2023-02-27 | 448.00 | 450.00 | 442.50 | 442.50 | 142,439 |
2023-02-24 | 450.50 | 454.00 | 448.00 | 450.00 | 133,921 |
2023-02-23 | 454.00 | 458.00 | 453.50 | 455.00 | 156,768 |
2023-02-22 | 452.50 | 453.00 | 450.00 | 450.00 | 128,352 |
2023-02-21 | 469.00 | 470.00 | 459.00 | 459.00 | 113,197 |
2023-02-20 | 462.00 | 467.50 | 462.00 | 464.00 | 109,531 |
2023-02-17 | 461.50 | 462.50 | 459.00 | 459.00 | 76,709 |
2023-02-16 | 466.00 | 466.00 | 459.50 | 462.00 | 69,094 |
2023-02-15 | 466.00 | 466.50 | 457.00 | 457.00 | 78,321 |
2023-02-14 | 465.50 | 465.50 | 456.00 | 456.00 | 289,124 |
2023-02-13 | 461.50 | 465.00 | 461.00 | 461.00 | 75,581 |
2023-02-10 | 470.00 | 470.00 | 461.00 | 464.00 | 102,789 |
2023-02-09 | 468.50 | 468.50 | 467.00 | 467.50 | 95,321 |
2023-02-08 | 467.50 | 472.00 | 467.50 | 469.00 | 68,928 |
2023-02-07 | 473.00 | 473.00 | 470.50 | 470.50 | 39,386 |
2023-02-06 | 475.00 | 475.00 | 471.00 | 474.50 | 63,415 |
2023-02-03 | 471.00 | 475.00 | 468.00 | 472.50 | 166,102 |
2023-02-02 | 472.00 | 472.00 | 468.50 | 471.00 | 241,982 |
2023-02-01 | 471.00 | 471.50 | 466.00 | 466.00 | 112,587 |
2023-01-31 | 473.50 | 474.00 | 471.50 | 471.50 | 94,028 |
2023-01-30 | 475.50 | 475.50 | 470.00 | 472.50 | 82,670 |
2023-01-27 | 472.50 | 473.00 | 470.50 | 473.00 | 174,941 |
2023-01-26 | 475.00 | 475.00 | 472.50 | 473.00 | 122,075 |
2023-01-25 | 474.50 | 475.00 | 468.50 | 472.00 | 170,128 |
2023-01-24 | 470.00 | 474.50 | 469.50 | 474.00 | 230,347 |
2023-01-23 | 475.00 | 475.00 | 470.00 | 470.00 | 97,237 |
2023-01-20 | 470.00 | 471.50 | 467.50 | 471.00 | 171,752 |
2023-01-19 | 474.00 | 474.00 | 469.50 | 471.00 | 278,152 |
2023-01-18 | 477.00 | 477.00 | 468.50 | 470.00 | 158,184 |
2023-01-17 | 465.00 | 476.00 | 465.00 | 470.50 | 220,400 |
2023-01-16 | 466.00 | 468.00 | 462.00 | 465.00 | 290,541 |
2023-01-13 | 465.00 | 469.00 | 462.00 | 468.50 | 171,528 |
2023-01-12 | 463.00 | 464.00 | 460.00 | 463.00 | 203,976 |
2023-01-11 | 462.00 | 466.50 | 460.00 | 465.00 | 251,468 |
2023-01-10 | 458.00 | 463.00 | 458.00 | 462.00 | 128,893 |
2023-01-09 | 465.00 | 467.50 | 458.00 | 458.00 | 376,380 |
2023-01-06 | 465.00 | 468.00 | 464.00 | 466.00 | 107,908 |
2023-01-05 | 463.00 | 468.00 | 457.00 | 467.00 | 154,933 |
2023-01-04 | 465.00 | 465.50 | 460.00 | 464.00 | 413,692 |
2023-01-03 | 450.00 | 465.50 | 450.00 | 462.00 | 264,294 |
2023-01-02 | 446.50 | 446.50 | 446.50 | 446.50 | 0 |
2022-12-30 | 440.00 | 450.00 | 440.00 | 446.50 | 55,747 |
2022-12-29 | 450.00 | 450.00 | 441.00 | 448.50 | 162,500 |
2022-12-28 | 439.00 | 449.00 | 439.00 | 449.00 | 65,895 |
2022-12-27 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
2022-12-26 | 443.00 | 443.00 | 443.00 | 443.00 | 0 |
2022-12-23 | 446.00 | 446.50 | 443.00 | 443.00 | 17,478 |
2022-12-22 | 449.50 | 449.50 | 443.00 | 443.00 | 160,460 |
2022-12-21 | 447.00 | 449.00 | 439.00 | 447.00 | 72,313 |
2022-12-20 | 444.00 | 448.50 | 441.50 | 445.50 | 138,762 |
2022-12-19 | 440.50 | 453.50 | 440.50 | 453.00 | 85,134 |
2022-12-16 | 454.00 | 454.00 | 440.50 | 447.50 | 305,503 |
2022-12-15 | 448.00 | 448.00 | 444.50 | 446.00 | 97,713 |
2022-12-14 | 459.50 | 459.50 | 451.50 | 451.50 | 128,836 |
2022-12-13 | 457.50 | 459.50 | 450.50 | 459.50 | 245,793 |
2022-12-12 | 455.00 | 455.50 | 445.50 | 452.00 | 318,630 |
2022-12-09 | 453.00 | 459.50 | 453.00 | 456.00 | 226,332 |
2022-12-08 | 450.50 | 455.50 | 450.50 | 455.00 | 171,947 |
2022-12-07 | 448.00 | 453.00 | 445.50 | 449.00 | 305,242 |
2022-12-06 | 450.00 | 456.50 | 446.50 | 448.00 | 438,069 |
2022-12-05 | 448.50 | 461.00 | 448.50 | 459.00 | 317,052 |
2022-12-02 | 448.50 | 449.00 | 439.00 | 442.00 | 127,918 |
2022-12-01 | 433.00 | 439.50 | 431.00 | 439.50 | 193,361 |
2022-11-30 | 428.00 | 439.50 | 428.00 | 432.00 | 177,626 |
2022-11-29 | 422.00 | 435.50 | 422.00 | 429.00 | 188,889 |
2022-11-28 | 414.00 | 423.50 | 412.00 | 422.00 | 171,262 |
2022-11-25 | 404.00 | 411.00 | 404.00 | 410.00 | 164,437 |
2022-11-24 | 402.00 | 405.00 | 402.00 | 403.00 | 84,424 |
2022-11-23 | 403.00 | 406.00 | 402.00 | 406.00 | 828,692 |
2022-11-22 | 406.00 | 413.00 | 405.00 | 408.50 | 225,037 |
2022-11-21 | 410.00 | 415.00 | 407.00 | 414.00 | 263,340 |
2022-11-18 | 402.50 | 410.00 | 402.50 | 406.00 | 170,711 |
2022-11-17 | 403.00 | 406.00 | 400.00 | 403.50 | 197,383 |
2022-11-16 | 399.00 | 399.00 | 390.50 | 396.00 | 744,192 |
2022-11-15 | 395.00 | 395.00 | 389.00 | 392.00 | 772,132 |
2022-11-14 | 400.00 | 400.00 | 397.00 | 397.00 | 935,034 |
2022-11-11 | 401.00 | 406.00 | 401.00 | 405.00 | 576,875 |
2022-11-10 | 402.00 | 402.00 | 393.00 | 400.50 | 1,431,443 |
2022-11-09 | 407.00 | 409.50 | 400.00 | 404.00 | 674,571 |
2022-11-08 | 404.00 | 408.50 | 400.00 | 408.00 | 1,347,375 |
2022-11-07 | 412.00 | 417.50 | 404.00 | 404.00 | 388,980 |
2022-11-04 | 424.00 | 424.00 | 414.50 | 414.50 | 1,308,341 |
2022-11-03 | 428.00 | 431.50 | 423.00 | 426.00 | 461,021 |
2022-11-02 | 433.00 | 433.00 | 425.00 | 425.00 | 79,193 |
2022-11-01 | 426.00 | 428.00 | 424.50 | 427.50 | 590,528 |
2022-10-31 | 427.00 | 429.50 | 418.50 | 429.50 | 86,685 |
2022-10-28 | 428.00 | 428.00 | 424.00 | 426.00 | 70,856 |
2022-10-27 | 425.50 | 427.00 | 423.50 | 426.00 | 118,150 |
2022-10-26 | 420.50 | 428.50 | 420.00 | 420.00 | 174,485 |
2022-10-25 | 427.00 | 434.00 | 426.00 | 426.50 | 91,419 |
2022-10-24 | 427.50 | 430.50 | 416.00 | 422.50 | 192,801 |
2022-10-21 | 440.00 | 440.00 | 432.00 | 432.50 | 237,302 |
2022-10-20 | 443.00 | 449.50 | 442.00 | 445.50 | 265,857 |
2022-10-19 | 449.00 | 449.00 | 441.50 | 441.50 | 164,306 |
2022-10-18 | 452.50 | 454.00 | 440.50 | 447.50 | 325,101 |
2022-10-17 | 450.00 | 454.00 | 443.00 | 448.50 | 283,612 |
2022-10-14 | 445.00 | 452.00 | 445.00 | 450.00 | 180,016 |
2022-10-13 | 443.00 | 454.50 | 433.00 | 443.50 | 168,224 |
2022-10-12 | 446.00 | 449.00 | 443.00 | 444.00 | 295,628 |
2022-10-11 | 456.00 | 456.00 | 441.00 | 441.00 | 232,581 |
2022-10-10 | 458.50 | 461.50 | 449.50 | 458.50 | 147,193 |
2022-10-07 | 450.00 | 460.00 | 447.00 | 460.00 | 183,830 |
2022-10-06 | 453.50 | 458.00 | 452.00 | 456.00 | 85,011 |
2022-10-05 | 458.00 | 462.00 | 455.00 | 460.00 | 81,718 |
2022-10-04 | 461.50 | 463.50 | 459.00 | 463.00 | 138,271 |
2022-10-03 | 467.00 | 467.00 | 450.50 | 464.00 | 338,648 |
2022-09-30 | 474.00 | 474.00 | 457.50 | 472.00 | 457,478 |
2022-09-29 | 479.50 | 482.50 | 474.00 | 474.50 | 548,757 |
2022-09-28 | 489.50 | 497.00 | 482.00 | 484.00 | 432,911 |
2022-09-27 | 487.00 | 499.00 | 487.00 | 487.50 | 245,016 |
2022-09-26 | 504.00 | 504.00 | 486.00 | 486.00 | 178,065 |
2022-09-23 | 503.00 | 503.00 | 492.50 | 498.00 | 92,780 |
2022-09-22 | 493.00 | 500.00 | 492.00 | 495.00 | 55,986 |
2022-09-21 | 491.00 | 501.00 | 491.00 | 501.00 | 152,848 |
2022-09-20 | 497.00 | 505.00 | 490.00 | 490.00 | 104,219 |
2022-09-19 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
2022-09-16 | 491.50 | 502.00 | 491.50 | 495.00 | 766,796 |
2022-09-15 | 497.50 | 499.00 | 491.50 | 491.50 | 154,152 |
2022-09-14 | 487.00 | 498.00 | 487.00 | 490.00 | 121,449 |
2022-09-13 | 499.00 | 504.00 | 489.00 | 495.50 | 217,261 |
2022-09-12 | 500.00 | 506.00 | 497.00 | 497.00 | 129,574 |
2022-09-09 | 502.00 | 508.00 | 498.00 | 508.00 | 170,825 |
2022-09-08 | 506.00 | 510.00 | 499.00 | 499.00 | 205,806 |
2022-09-07 | 501.00 | 505.00 | 496.00 | 503.00 | 337,956 |
2022-09-06 | 509.00 | 509.00 | 496.00 | 497.00 | 115,864 |
2022-09-05 | 498.00 | 508.00 | 498.00 | 501.00 | 140,015 |
2022-09-02 | 510.00 | 510.00 | 496.00 | 498.50 | 315,836 |
2022-09-01 | 500.00 | 510.00 | 500.00 | 501.00 | 149,591 |
2022-08-31 | 498.50 | 507.00 | 492.00 | 507.00 | 84,180 |
2022-08-30 | 494.00 | 510.00 | 494.00 | 510.00 | 152,978 |
2022-08-29 | 497.50 | 497.50 | 497.50 | 497.50 | 0 |
2022-08-26 | 492.00 | 498.50 | 492.00 | 497.50 | 86,293 |
2022-08-25 | 493.50 | 503.00 | 493.50 | 494.00 | 40,517 |
2022-08-24 | 494.00 | 496.00 | 491.00 | 496.00 | 102,015 |
2022-08-23 | 495.00 | 497.00 | 492.00 | 493.00 | 324,264 |
2022-08-22 | 494.00 | 499.00 | 493.50 | 495.00 | 404,521 |
2022-08-19 | 504.00 | 504.00 | 493.00 | 494.00 | 59,400 |
2022-08-18 | 491.00 | 501.00 | 491.00 | 501.00 | 291,444 |
2022-08-17 | 508.00 | 508.00 | 490.50 | 490.50 | 117,743 |
2022-08-16 | 495.00 | 505.00 | 495.00 | 505.00 | 91,671 |
2022-08-15 | 497.50 | 500.00 | 497.50 | 498.00 | 76,684 |
2022-08-12 | 508.00 | 508.00 | 496.50 | 498.00 | 115,116 |
2022-08-11 | 508.00 | 508.00 | 500.00 | 501.00 | 55,826 |
2022-08-10 | 499.00 | 505.00 | 496.50 | 504.00 | 73,543 |
2022-08-09 | 500.00 | 502.00 | 494.50 | 494.50 | 51,438 |
2022-08-08 | 503.00 | 506.00 | 494.50 | 501.00 | 101,985 |
2022-08-05 | 504.00 | 504.00 | 494.00 | 502.00 | 88,216 |
2022-08-04 | 507.00 | 507.00 | 500.00 | 502.00 | 125,164 |
2022-08-03 | 505.00 | 505.00 | 500.00 | 503.00 | 204,603 |
2022-08-02 | 498.50 | 501.00 | 495.00 | 500.00 | 98,898 |
2022-08-01 | 504.00 | 505.00 | 496.50 | 498.50 | 63,164 |
2022-07-29 | 494.50 | 504.00 | 485.50 | 504.00 | 103,598 |
2022-07-28 | 493.50 | 495.00 | 481.50 | 495.00 | 143,905 |
2022-07-27 | 490.50 | 500.00 | 485.00 | 490.00 | 279,752 |
2022-07-26 | 503.00 | 503.00 | 490.00 | 493.50 | 317,582 |
2022-07-25 | 520.00 | 520.00 | 506.00 | 507.00 | 117,175 |
2022-07-22 | 494.00 | 521.00 | 494.00 | 517.00 | 208,802 |
2022-07-21 | 480.00 | 505.00 | 480.00 | 503.00 | 131,612 |
2022-07-20 | 485.50 | 491.00 | 482.00 | 483.00 | 88,081 |
2022-07-19 | 484.50 | 490.00 | 481.50 | 484.00 | 88,349 |
2022-07-18 | 489.50 | 491.00 | 482.00 | 486.50 | 43,140 |
2022-07-15 | 482.00 | 491.00 | 482.00 | 491.00 | 86,889 |
2022-07-14 | 479.00 | 486.50 | 479.00 | 480.50 | 90,784 |
2022-07-13 | 479.00 | 484.00 | 478.00 | 478.00 | 106,328 |
2022-07-12 | 473.50 | 481.00 | 473.50 | 481.00 | 57,246 |
2022-07-11 | 470.50 | 475.00 | 470.00 | 470.00 | 55,519 |
2022-07-08 | 475.00 | 482.00 | 475.00 | 477.00 | 68,117 |
2022-07-07 | 473.50 | 483.50 | 470.00 | 481.00 | 146,739 |
2022-07-06 | 478.00 | 482.50 | 473.00 | 477.50 | 192,558 |
2022-07-05 | 477.00 | 482.00 | 477.00 | 480.00 | 117,196 |
2022-07-04 | 474.50 | 483.00 | 474.00 | 480.00 | 41,454 |
2022-07-01 | 471.00 | 480.00 | 470.00 | 480.00 | 104,288 |
2022-06-30 | 477.00 | 481.00 | 473.50 | 475.50 | 107,549 |
2022-06-29 | 475.50 | 485.50 | 475.50 | 481.50 | 70,524 |
2022-06-28 | 480.00 | 483.00 | 474.50 | 480.00 | 100,192 |
2022-06-27 | 470.00 | 483.50 | 470.00 | 479.00 | 142,577 |
2022-06-24 | 471.00 | 478.00 | 469.50 | 469.50 | 76,286 |
2022-06-23 | 465.50 | 470.00 | 465.50 | 467.00 | 48,943 |
2022-06-22 | 465.00 | 469.50 | 465.00 | 467.50 | 133,981 |
2022-06-21 | 473.00 | 476.50 | 468.50 | 469.00 | 45,749 |
2022-06-20 | 478.00 | 478.00 | 465.50 | 473.00 | 99,462 |
2022-06-17 | 475.00 | 479.00 | 466.00 | 470.50 | 200,836 |
2022-06-16 | 490.00 | 490.00 | 475.00 | 479.00 | 345,864 |
2022-06-15 | 481.00 | 490.50 | 479.00 | 480.00 | 285,958 |
2022-06-14 | 487.50 | 490.50 | 478.50 | 490.50 | 308,118 |
2022-06-13 | 483.00 | 483.00 | 476.00 | 480.00 | 583,446 |
2022-06-10 | 490.00 | 495.00 | 489.00 | 489.00 | 311,432 |
2022-06-09 | 487.00 | 493.50 | 487.00 | 490.00 | 68,309 |
2022-06-08 | 483.00 | 492.00 | 483.00 | 487.00 | 207,915 |
2022-06-07 | 483.50 | 485.00 | 479.50 | 482.00 | 39,556 |
2022-06-06 | 487.50 | 490.00 | 480.50 | 481.50 | 63,971 |
2022-06-03 | 483.50 | 483.50 | 483.50 | 483.50 | 0 |
2022-06-02 | 483.50 | 483.50 | 483.50 | 483.50 | 0 |
2022-06-01 | 478.00 | 490.00 | 478.00 | 483.50 | 67,607 |
2022-05-31 | 488.00 | 488.00 | 480.00 | 487.50 | 232,788 |
2022-05-30 | 486.50 | 488.00 | 478.00 | 483.00 | 148,532 |
2022-05-27 | 477.00 | 484.50 | 474.00 | 484.00 | 63,320 |
2022-05-26 | 469.50 | 476.50 | 469.00 | 476.50 | 79,142 |
2022-05-25 | 473.50 | 474.00 | 466.50 | 474.00 | 752,127 |
2022-05-24 | 472.00 | 472.00 | 466.00 | 467.00 | 795,254 |
2022-05-23 | 477.00 | 477.00 | 468.00 | 473.00 | 143,889 |
2022-05-20 | 469.00 | 472.50 | 469.00 | 472.00 | 315,972 |
2022-05-19 | 469.00 | 472.50 | 465.50 | 468.00 | 342,653 |
2022-05-18 | 479.00 | 479.00 | 473.50 | 476.50 | 129,336 |
2022-05-17 | 468.00 | 478.00 | 464.00 | 472.50 | 220,843 |
2022-05-16 | 475.00 | 475.00 | 469.00 | 470.00 | 178,403 |
2022-05-13 | 478.50 | 479.00 | 472.00 | 475.00 | 291,835 |
2022-05-12 | 490.00 | 492.00 | 480.00 | 483.00 | 239,863 |
2022-05-11 | 491.50 | 499.50 | 490.00 | 490.00 | 300,897 |
2022-05-10 | 492.00 | 494.00 | 485.00 | 489.50 | 201,698 |
2022-05-09 | 500.00 | 500.00 | 483.00 | 485.00 | 153,641 |
2022-05-06 | 508.00 | 508.00 | 501.00 | 502.00 | 290,611 |
2022-05-05 | 504.00 | 511.00 | 504.00 | 506.00 | 159,921 |
2022-05-04 | 520.00 | 520.00 | 500.00 | 500.00 | 268,993 |
2022-05-03 | 510.00 | 520.00 | 510.00 | 511.00 | 425,413 |
2022-05-02 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
2022-04-29 | 509.00 | 519.00 | 509.00 | 512.00 | 105,289 |
2022-04-28 | 496.50 | 508.00 | 496.50 | 504.00 | 176,490 |
2022-04-27 | 494.00 | 504.00 | 491.00 | 497.00 | 168,148 |
2022-04-26 | 491.00 | 502.00 | 491.00 | 499.00 | 108,866 |
2022-04-25 | 500.00 | 500.00 | 488.00 | 488.00 | 168,639 |
2022-04-22 | 505.00 | 506.00 | 502.00 | 502.00 | 149,895 |
2022-04-21 | 508.00 | 512.00 | 505.00 | 505.00 | 69,020 |
2022-04-20 | 507.00 | 512.00 | 507.00 | 510.00 | 302,120 |
2022-04-19 | 510.00 | 513.00 | 508.00 | 510.00 | 361,662 |
2022-04-18 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
2022-04-15 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
2022-04-14 | 516.00 | 518.00 | 510.00 | 518.00 | 134,938 |
2022-04-13 | 518.00 | 524.00 | 515.00 | 515.00 | 92,263 |
2022-04-12 | 516.00 | 518.00 | 510.00 | 517.00 | 125,055 |
2022-04-11 | 518.00 | 522.00 | 515.00 | 522.00 | 97,658 |
2022-04-08 | 522.00 | 523.00 | 515.00 | 519.00 | 81,721 |
2022-04-07 | 523.00 | 523.00 | 514.00 | 519.00 | 99,706 |
2022-04-06 | 523.00 | 525.00 | 517.00 | 525.00 | 105,847 |
2022-04-05 | 512.00 | 522.00 | 512.00 | 522.00 | 160,162 |
2022-04-04 | 522.00 | 523.00 | 513.00 | 518.00 | 125,884 |
2022-04-01 | 513.00 | 522.00 | 513.00 | 520.00 | 110,570 |
2022-03-31 | 514.00 | 514.00 | 506.00 | 506.00 | 68,055 |
2022-03-30 | 516.00 | 516.00 | 508.00 | 513.00 | 65,890 |
2022-03-29 | 502.00 | 520.00 | 500.00 | 518.00 | 144,530 |
2022-03-28 | 502.00 | 511.00 | 502.00 | 506.00 | 115,303 |
2022-03-25 | 502.00 | 507.00 | 502.00 | 507.00 | 265,108 |
2022-03-24 | 506.00 | 506.00 | 502.00 | 502.00 | 82,062 |
2022-03-23 | 511.00 | 511.00 | 498.00 | 503.00 | 233,209 |
2022-03-22 | 506.00 | 508.00 | 505.00 | 508.00 | 77,914 |
2022-03-21 | 501.00 | 505.00 | 493.00 | 504.00 | 223,303 |
2022-03-18 | 498.00 | 498.00 | 488.50 | 488.50 | 752,580 |
2022-03-17 | 498.50 | 498.50 | 490.00 | 491.00 | 135,287 |
2022-03-16 | 496.00 | 498.00 | 492.00 | 496.00 | 344,058 |
2022-03-15 | 476.50 | 487.00 | 476.50 | 485.00 | 142,447 |
2022-03-14 | 478.00 | 486.00 | 478.00 | 485.00 | 108,080 |
2022-03-11 | 481.00 | 492.50 | 480.00 | 483.00 | 587,104 |
2022-03-10 | 494.00 | 494.00 | 480.00 | 484.50 | 188,072 |
2022-03-09 | 480.00 | 487.50 | 479.50 | 485.00 | 202,618 |
2022-03-08 | 485.00 | 488.00 | 481.50 | 481.50 | 269,130 |
2022-03-07 | 501.00 | 501.00 | 486.50 | 490.00 | 417,156 |
2022-03-04 | 499.50 | 509.00 | 499.00 | 502.00 | 274,982 |
2022-03-03 | 500.00 | 506.00 | 496.50 | 497.00 | 176,547 |
2022-03-02 | 501.00 | 503.00 | 494.00 | 500.00 | 118,384 |
2022-03-01 | 492.00 | 497.50 | 491.00 | 495.00 | 87,582 |
2022-02-28 | 495.00 | 495.00 | 486.50 | 493.50 | 152,533 |
2022-02-25 | 490.00 | 494.00 | 486.00 | 494.00 | 1,021,360 |
2022-02-24 | 492.00 | 492.00 | 487.00 | 489.00 | 2,206,457 |
2022-02-23 | 501.00 | 503.00 | 498.00 | 498.00 | 455,913 |
2022-02-22 | 509.00 | 509.00 | 496.00 | 502.00 | 779,518 |
2022-02-21 | 511.00 | 513.00 | 504.00 | 504.00 | 105,502 |
2022-02-18 | 515.00 | 516.00 | 508.00 | 511.00 | 105,629 |
2022-02-17 | 524.00 | 524.00 | 513.00 | 520.00 | 82,736 |
2022-02-16 | 525.00 | 525.00 | 512.00 | 516.00 | 182,602 |
2022-02-15 | 514.00 | 525.00 | 514.00 | 524.00 | 79,141 |
2022-02-14 | 508.00 | 515.00 | 505.00 | 509.00 | 133,714 |
2022-02-11 | 513.00 | 522.00 | 513.00 | 515.00 | 262,342 |
2022-02-10 | 514.00 | 520.00 | 514.00 | 520.00 | 73,049 |
2022-02-09 | 523.00 | 525.00 | 514.00 | 514.00 | 254,304 |
2022-02-08 | 520.00 | 522.00 | 519.00 | 516.00 | 77,893 |
2022-02-07 | 512.00 | 518.00 | 512.00 | 516.00 | 78,446 |
2022-02-04 | 520.00 | 520.00 | 509.00 | 510.00 | 71,312 |
2022-02-03 | 517.00 | 517.00 | 508.00 | 508.00 | 60,664 |
2022-02-02 | 517.00 | 521.00 | 516.00 | 520.00 | 120,563 |
2022-02-01 | 516.00 | 519.00 | 512.00 | 517.00 | 74,341 |
2022-01-31 | 512.00 | 519.00 | 512.00 | 513.00 | 79,365 |
2022-01-28 | 507.00 | 517.00 | 507.00 | 515.00 | 233,765 |
2022-01-27 | 501.00 | 515.00 | 501.00 | 515.00 | 87,069 |
2022-01-26 | 495.00 | 510.00 | 495.00 | 509.00 | 117,933 |
2022-01-25 | 495.00 | 505.00 | 491.00 | 495.50 | 889,401 |
2022-01-24 | 492.50 | 498.00 | 487.00 | 489.50 | 492,678 |
2022-01-21 | 496.00 | 504.00 | 495.50 | 501.00 | 149,061 |
2022-01-20 | 493.00 | 503.00 | 493.00 | 499.00 | 117,078 |
2022-01-19 | 493.00 | 501.00 | 491.00 | 493.00 | 209,469 |
2022-01-18 | 501.00 | 504.00 | 495.00 | 498.50 | 211,648 |
2022-01-17 | 505.00 | 512.00 | 503.00 | 505.00 | 142,382 |
2022-01-14 | 515.00 | 517.00 | 502.00 | 512.00 | 238,956 |
2022-01-13 | 516.00 | 519.00 | 511.00 | 513.00 | 75,602 |
2022-01-12 | 516.00 | 523.00 | 513.00 | 513.00 | 131,058 |
2022-01-11 | 527.00 | 527.00 | 506.00 | 508.00 | 103,913 |
2022-01-10 | 535.00 | 536.00 | 520.00 | 520.00 | 221,589 |
2022-01-07 | 536.00 | 536.00 | 528.00 | 532.00 | 98,240 |
2022-01-06 | 536.00 | 537.00 | 532.00 | 532.00 | 134,577 |
2022-01-05 | 545.00 | 545.00 | 536.00 | 536.00 | 156,668 |
2022-01-04 | 520.00 | 551.00 | 518.00 | 545.00 | 428,623 |
2022-01-03 | 516.00 | 516.00 | 516.00 | 516.00 | 0 |
2021-12-31 | 515.00 | 519.00 | 515.00 | 516.00 | 16,147 |
2021-12-30 | 512.00 | 520.00 | 512.00 | 516.00 | 74,537 |
2021-12-29 | 519.00 | 519.00 | 510.00 | 512.00 | 144,979 |
2021-12-28 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
2021-12-27 | 522.00 | 522.00 | 522.00 | 522.00 | 0 |
2021-12-24 | 515.00 | 522.00 | 510.00 | 522.00 | 91,916 |
2021-12-23 | 513.00 | 515.00 | 508.00 | 510.00 | 64,627 |
2021-12-22 | 510.00 | 519.00 | 510.00 | 513.00 | 71,914 |
2021-12-21 | 512.00 | 517.00 | 512.00 | 517.00 | 54,792 |
2021-12-20 | 503.00 | 512.00 | 503.00 | 509.00 | 113,961 |
2021-12-17 | 503.00 | 512.00 | 503.00 | 512.00 | 200,018 |
2021-12-16 | 510.00 | 510.00 | 502.00 | 504.00 | 139,414 |
2021-12-15 | 507.00 | 511.00 | 504.00 | 504.00 | 241,334 |
2021-12-14 | 500.00 | 509.00 | 500.00 | 502.00 | 79,842 |
2021-12-13 | 502.00 | 504.00 | 501.00 | 501.00 | 104,005 |
2021-12-10 | 500.00 | 504.00 | 498.50 | 502.00 | 116,018 |
2021-12-09 | 494.00 | 507.00 | 494.00 | 504.00 | 196,724 |
2021-12-08 | 497.00 | 498.50 | 490.50 | 493.50 | 291,459 |
2021-12-07 | 502.00 | 503.00 | 493.00 | 494.00 | 427,749 |
2021-12-06 | 505.00 | 505.00 | 497.00 | 500.00 | 153,047 |
2021-12-03 | 509.00 | 509.00 | 500.00 | 504.00 | 91,192 |
2021-12-02 | 512.00 | 514.00 | 501.00 | 501.00 | 921,635 |
2021-12-01 | 513.00 | 519.00 | 509.00 | 519.00 | 484,737 |
2021-11-30 | 506.00 | 512.00 | 505.00 | 505.00 | 132,947 |
2021-11-29 | 510.00 | 512.00 | 507.00 | 508.00 | 233,237 |
2021-11-26 | 520.00 | 521.00 | 503.00 | 503.00 | 437,059 |
2021-11-25 | 530.00 | 530.00 | 526.00 | 526.00 | 61,525 |
2021-11-24 | 532.00 | 533.00 | 525.00 | 525.00 | 165,088 |
2021-11-23 | 526.00 | 530.00 | 525.00 | 528.00 | 63,536 |
2021-11-22 | 527.00 | 533.00 | 527.00 | 529.00 | 211,458 |
2021-11-19 | 534.00 | 534.00 | 526.00 | 527.00 | 113,662 |
2021-11-18 | 532.00 | 536.00 | 530.00 | 534.00 | 139,533 |
2021-11-17 | 530.00 | 538.00 | 530.00 | 533.00 | 160,316 |
2021-11-16 | 535.00 | 535.00 | 530.00 | 530.00 | 105,394 |
2021-11-15 | 523.00 | 538.00 | 523.00 | 535.00 | 353,434 |
2021-11-12 | 522.00 | 527.00 | 522.00 | 523.00 | 103,268 |
2021-11-11 | 522.00 | 523.00 | 520.00 | 522.00 | 55,468 |
2021-11-10 | 519.00 | 522.00 | 517.00 | 521.00 | 157,015 |
2021-11-09 | 521.00 | 523.00 | 518.00 | 519.00 | 82,540 |
2021-11-08 | 520.00 | 523.00 | 520.00 | 523.00 | 283,307 |
2021-11-05 | 521.00 | 521.00 | 517.00 | 520.00 | 240,263 |
2021-11-04 | 513.00 | 521.00 | 513.00 | 521.00 | 248,356 |
2021-11-03 | 513.00 | 518.00 | 512.00 | 516.00 | 371,458 |
2021-11-02 | 512.00 | 516.00 | 511.00 | 515.00 | 109,127 |
2021-11-01 | 514.00 | 515.00 | 512.00 | 514.00 | 235,153 |
2021-10-29 | 513.00 | 515.00 | 508.00 | 515.00 | 243,572 |
2021-10-28 | 501.00 | 513.00 | 501.00 | 510.00 | 312,346 |
2021-10-27 | 500.00 | 507.00 | 498.50 | 502.00 | 886,148 |
2021-10-26 | 496.50 | 500.00 | 496.50 | 498.50 | 122,036 |
2021-10-25 | 499.00 | 499.00 | 495.00 | 499.00 | 115,540 |
2021-10-22 | 495.00 | 495.50 | 493.00 | 494.50 | 75,080 |
2021-10-21 | 493.00 | 494.00 | 492.00 | 492.00 | 112,266 |
2021-10-20 | 500.00 | 500.00 | 494.00 | 494.00 | 156,807 |
2021-10-19 | 497.00 | 499.50 | 494.50 | 494.50 | 272,959 |
2021-10-18 | 484.50 | 494.50 | 484.00 | 494.50 | 299,942 |
2021-10-15 | 481.00 | 482.50 | 479.00 | 480.00 | 794,460 |
2021-10-14 | 481.50 | 482.50 | 479.50 | 481.00 | 228,925 |
2021-10-13 | 475.50 | 480.50 | 475.50 | 478.50 | 536,223 |
2021-10-12 | 465.00 | 474.00 | 465.00 | 474.00 | 175,405 |
2021-10-11 | 466.50 | 468.00 | 465.00 | 465.00 | 295,210 |
2021-10-08 | 462.00 | 467.50 | 462.00 | 464.00 | 132,927 |
2021-10-07 | 460.00 | 464.50 | 457.50 | 464.50 | 316,000 |
2021-10-06 | 456.00 | 459.50 | 455.50 | 457.00 | 120,126 |
2021-10-05 | 455.50 | 457.50 | 455.00 | 456.00 | 193,299 |
2021-10-04 | 460.00 | 460.00 | 455.00 | 455.00 | 280,435 |
2021-10-01 | 461.50 | 461.50 | 455.00 | 456.00 | 193,710 |
2021-09-30 | 457.00 | 458.00 | 454.00 | 457.00 | 356,492 |
2021-09-29 | 454.00 | 456.00 | 453.00 | 454.00 | 195,483 |
2021-09-28 | 456.50 | 456.50 | 454.50 | 454.00 | 572,722 |
2021-09-27 | 458.00 | 459.50 | 455.00 | 455.00 | 193,158 |
2021-09-24 | 465.00 | 465.00 | 456.50 | 458.50 | 248,579 |
2021-09-23 | 460.00 | 464.50 | 460.00 | 463.00 | 1,013,429 |
2021-09-22 | 460.50 | 462.50 | 460.50 | 460.50 | 138,968 |
2021-09-21 | 465.00 | 465.00 | 463.50 | 462.50 | 22,544 |
2021-09-20 | 459.00 | 462.50 | 459.00 | 462.50 | 265,447 |
2021-09-17 | 461.50 | 464.50 | 460.50 | 461.50 | 467,894 |
2021-09-16 | 461.00 | 461.00 | 459.00 | 459.00 | 253,587 |
2021-09-15 | 460.50 | 461.50 | 456.00 | 459.00 | 106,483 |
2021-09-14 | 460.00 | 460.00 | 456.50 | 458.00 | 70,265 |
2021-09-13 | 458.00 | 460.00 | 457.50 | 459.50 | 45,258 |
2021-09-10 | 459.00 | 459.00 | 456.00 | 456.00 | 255,334 |
2021-09-09 | 455.00 | 457.50 | 454.00 | 455.00 | 113,071 |
2021-09-08 | 458.50 | 458.50 | 454.00 | 455.00 | 314,409 |
2021-09-07 | 465.00 | 465.00 | 458.00 | 461.00 | 165,388 |
2021-09-06 | 458.00 | 464.00 | 458.00 | 459.50 | 545,654 |
2021-09-03 | 465.00 | 465.00 | 458.00 | 461.00 | 385,501 |
2021-09-02 | 455.00 | 461.00 | 453.00 | 460.50 | 149,194 |
2021-09-01 | 450.00 | 456.00 | 449.50 | 456.00 | 6,743,700 |
2021-08-31 | 456.00 | 456.00 | 453.00 | 453.00 | 256,316 |
2021-08-30 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
2021-08-27 | 455.50 | 456.00 | 449.50 | 454.00 | 178,623 |
2021-08-26 | 451.00 | 452.00 | 442.00 | 449.00 | 439,640 |
2021-08-25 | 451.00 | 458.00 | 451.00 | 451.00 | 304,177 |
2021-08-24 | 453.00 | 455.50 | 451.00 | 453.50 | 115,682 |
2021-08-23 | 457.50 | 457.50 | 452.00 | 453.00 | 245,708 |
2021-08-20 | 468.00 | 468.00 | 450.50 | 457.50 | 546,194 |
2021-08-19 | 465.00 | 470.00 | 465.00 | 465.00 | 235,862 |
2021-08-18 | 471.50 | 472.00 | 465.00 | 468.00 | 118,797 |
2021-08-17 | 467.50 | 468.50 | 466.00 | 467.00 | 171,104 |
2021-08-16 | 469.00 | 472.00 | 465.00 | 468.50 | 147,846 |
2021-08-13 | 471.00 | 471.00 | 466.00 | 468.00 | 64,861 |
2021-08-12 | 469.00 | 470.00 | 466.00 | 470.00 | 47,094 |
2021-08-11 | 468.00 | 473.00 | 468.00 | 473.00 | 261,049 |
2021-08-10 | 468.50 | 473.50 | 468.00 | 468.00 | 61,642 |
2021-08-09 | 467.00 | 471.00 | 467.00 | 467.00 | 238,658 |
2021-08-06 | 468.00 | 470.50 | 467.00 | 467.00 | 208,150 |
2021-08-05 | 473.50 | 475.50 | 468.00 | 470.00 | 189,467 |
2021-08-04 | 477.50 | 479.00 | 468.50 | 475.00 | 198,090 |
2021-08-03 | 459.00 | 477.50 | 459.00 | 477.50 | 218,798 |
2021-08-02 | 459.50 | 461.00 | 459.00 | 459.50 | 63,428 |
2021-07-30 | 459.00 | 462.00 | 457.50 | 458.00 | 119,357 |
2021-07-29 | 452.50 | 459.00 | 452.00 | 452.00 | 196,397 |
2021-07-28 | 452.00 | 453.50 | 451.00 | 451.00 | 81,794 |
2021-07-27 | 456.00 | 456.00 | 452.00 | 452.00 | 397,710 |
2021-07-26 | 456.50 | 456.50 | 452.00 | 453.00 | 224,495 |
2021-07-23 | 457.00 | 457.00 | 451.00 | 451.50 | 231,165 |
2021-07-22 | 453.00 | 456.00 | 445.00 | 445.00 | 89,781 |
2021-07-21 | 445.00 | 451.00 | 445.00 | 447.00 | 291,549 |
2021-07-20 | 440.00 | 448.00 | 440.00 | 446.00 | 249,142 |
2021-07-19 | 453.00 | 453.00 | 437.50 | 438.00 | 380,986 |
2021-07-16 | 463.50 | 465.00 | 458.50 | 459.00 | 158,717 |
2021-07-15 | 463.50 | 463.50 | 461.00 | 461.00 | 64,494 |
2021-07-14 | 468.00 | 468.50 | 461.00 | 463.50 | 114,748 |
2021-07-13 | 472.50 | 472.50 | 468.50 | 468.50 | 57,595 |
2021-07-12 | 480.00 | 480.00 | 472.00 | 475.00 | 67,354 |
2021-07-09 | 476.00 | 484.50 | 476.00 | 482.00 | 68,803 |
2021-07-08 | 483.00 | 483.00 | 473.50 | 476.00 | 107,464 |
2021-07-07 | 485.00 | 485.00 | 481.00 | 481.00 | 54,821 |
2021-07-06 | 487.00 | 487.00 | 481.50 | 481.50 | 114,026 |
2021-07-05 | 488.00 | 489.00 | 483.00 | 489.00 | 120,854 |
2021-07-02 | 484.00 | 488.00 | 484.00 | 488.00 | 96,724 |
2021-07-01 | 483.50 | 486.00 | 483.00 | 484.50 | 121,131 |
2021-06-30 | 475.00 | 484.50 | 471.50 | 481.50 | 241,015 |
2021-06-29 | 470.00 | 472.00 | 469.00 | 471.50 | 623,072 |
2021-06-28 | 470.50 | 471.00 | 466.00 | 468.50 | 167,956 |
2021-06-25 | 472.50 | 472.50 | 467.00 | 467.00 | 1,645,201 |
2021-06-24 | 476.00 | 477.50 | 466.50 | 469.00 | 949,240 |
2021-06-23 | 475.00 | 478.50 | 472.50 | 477.50 | 289,223 |
2021-06-22 | 474.00 | 478.00 | 472.00 | 476.00 | 984,817 |
2021-06-21 | 469.00 | 474.50 | 467.00 | 474.50 | 305,111 |
2021-06-18 | 470.00 | 472.00 | 469.00 | 470.00 | 377,428 |
2021-06-17 | 466.50 | 466.50 | 463.50 | 464.50 | 141,483 |
2021-06-16 | 466.50 | 466.50 | 462.00 | 462.00 | 145,505 |
2021-06-15 | 461.00 | 464.50 | 461.00 | 462.00 | 863,886 |
2021-06-14 | 462.00 | 466.50 | 461.00 | 461.00 | 783,024 |
2021-06-11 | 464.00 | 467.50 | 461.00 | 461.00 | 204,738 |
2021-06-10 | 469.00 | 469.00 | 462.00 | 462.00 | 1,100,027 |
2021-06-09 | 470.00 | 472.50 | 467.00 | 468.00 | 434,187 |
2021-06-08 | 473.00 | 475.50 | 465.00 | 469.00 | 264,110 |
2021-06-07 | 478.00 | 479.00 | 471.50 | 472.00 | 224,756 |
2021-06-04 | 469.50 | 480.00 | 469.50 | 479.00 | 151,698 |
2021-06-03 | 467.00 | 472.00 | 467.00 | 471.50 | 210,628 |
2021-06-02 | 465.00 | 468.00 | 464.50 | 465.00 | 249,559 |
2021-06-01 | 459.00 | 468.50 | 459.00 | 463.50 | 278,587 |
2021-05-28 | 453.50 | 464.00 | 453.50 | 460.00 | 194,357 |
2021-05-27 | 455.50 | 460.00 | 450.50 | 460.00 | 144,996 |
2021-05-26 | 456.00 | 456.00 | 449.00 | 451.50 | 82,558 |
2021-05-25 | 450.00 | 457.00 | 445.00 | 445.00 | 253,588 |
2021-05-24 | 444.50 | 450.00 | 443.50 | 447.50 | 91,619 |
2021-05-21 | 442.00 | 446.00 | 434.00 | 444.00 | 141,789 |
2021-05-20 | 433.00 | 437.50 | 432.50 | 434.00 | 57,145 |
2021-05-19 | 438.00 | 438.00 | 428.00 | 430.00 | 142,295 |
2021-05-18 | 440.50 | 440.50 | 431.50 | 431.50 | 48,840 |
2021-05-17 | 435.00 | 439.00 | 434.00 | 436.00 | 273,256 |
2021-05-14 | 434.00 | 439.50 | 434.00 | 436.00 | 157,289 |
2021-05-13 | 432.00 | 438.50 | 432.00 | 434.50 | 127,596 |
2021-05-12 | 433.00 | 438.50 | 428.00 | 432.00 | 338,835 |
2021-05-11 | 442.50 | 451.00 | 433.50 | 433.50 | 118,642 |
2021-05-10 | 449.00 | 450.50 | 444.50 | 447.00 | 112,507 |
2021-05-07 | 437.50 | 451.50 | 437.50 | 449.50 | 106,604 |
2021-05-06 | 443.50 | 444.50 | 438.50 | 440.50 | 184,383 |
2021-05-05 | 446.50 | 450.00 | 438.00 | 438.50 | 430,653 |
2021-05-04 | 459.00 | 459.00 | 444.50 | 445.00 | 947,386 |
2021-04-30 | 455.50 | 456.00 | 453.00 | 453.50 | 119,377 |
2021-04-29 | 454.00 | 457.50 | 453.00 | 455.00 | 100,052 |
2021-04-28 | 452.00 | 456.00 | 451.50 | 451.50 | 924,570 |
2021-04-27 | 459.00 | 461.00 | 452.50 | 453.50 | 69,335 |
2021-04-26 | 456.00 | 460.00 | 455.00 | 456.50 | 270,203 |
2021-04-23 | 460.00 | 460.00 | 455.00 | 456.00 | 65,698 |
2021-04-22 | 460.00 | 463.50 | 456.50 | 460.50 | 207,183 |
2021-04-21 | 457.00 | 464.00 | 457.00 | 459.50 | 169,299 |
2021-04-20 | 458.00 | 464.00 | 457.00 | 457.00 | 209,843 |
2021-04-19 | 457.50 | 461.50 | 455.50 | 460.00 | 218,322 |
2021-04-16 | 459.50 | 459.50 | 452.50 | 457.00 | 129,062 |
2021-04-15 | 453.00 | 460.00 | 453.00 | 460.00 | 294,701 |
2021-04-14 | 446.00 | 454.50 | 446.00 | 451.00 | 294,906 |
2021-04-13 | 445.50 | 454.00 | 445.50 | 454.00 | 673,592 |
2021-04-12 | 446.00 | 452.50 | 444.00 | 452.00 | 431,114 |
2021-04-09 | 444.00 | 444.50 | 442.00 | 444.00 | 308,057 |
2021-04-08 | 448.00 | 448.00 | 440.50 | 444.00 | 402,184 |
2021-04-07 | 442.00 | 451.00 | 442.00 | 450.50 | 693,014 |
2021-04-06 | 427.00 | 445.00 | 427.00 | 442.50 | 433,206 |
2021-04-01 | 418.00 | 428.00 | 418.00 | 426.50 | 269,497 |
2021-03-31 | 416.00 | 418.00 | 414.50 | 418.00 | 131,124 |
2021-03-30 | 414.00 | 416.50 | 410.50 | 414.50 | 311,566 |
2021-03-29 | 413.00 | 417.00 | 412.00 | 413.00 | 110,352 |
2021-03-26 | 418.00 | 418.00 | 413.00 | 413.00 | 283,971 |
2021-03-25 | 424.00 | 425.50 | 418.00 | 418.00 | 121,063 |
2021-03-24 | 428.50 | 428.50 | 423.00 | 425.00 | 122,187 |
2021-03-23 | 427.00 | 430.00 | 427.00 | 430.00 | 204,561 |
2021-03-22 | 429.50 | 430.00 | 423.00 | 428.50 | 375,328 |
2021-03-19 | 429.00 | 430.00 | 423.00 | 423.00 | 432,349 |
2021-03-18 | 430.00 | 430.00 | 426.00 | 429.50 | 134,149 |
2021-03-17 | 429.00 | 430.00 | 427.00 | 429.00 | 205,242 |
2021-03-16 | 429.00 | 429.00 | 425.50 | 428.50 | 407,004 |
2021-03-15 | 426.00 | 429.00 | 423.00 | 427.00 | 179,055 |
2021-03-12 | 430.00 | 430.00 | 422.00 | 426.00 | 163,756 |
2021-03-11 | 428.00 | 428.00 | 425.50 | 428.00 | 215,810 |
2021-03-10 | 421.00 | 427.50 | 419.50 | 425.00 | 181,259 |
2021-03-09 | 421.50 | 422.50 | 417.00 | 422.50 | 253,609 |
2021-03-08 | 421.50 | 421.50 | 414.50 | 419.00 | 192,444 |
2021-03-05 | 413.50 | 423.50 | 413.50 | 418.50 | 217,806 |
2021-03-04 | 412.00 | 420.00 | 412.00 | 420.00 | 193,207 |
2021-03-03 | 413.00 | 416.00 | 409.50 | 416.00 | 594,306 |
2021-03-02 | 409.50 | 412.00 | 406.00 | 406.50 | 1,057,616 |
2021-03-01 | 410.50 | 416.50 | 410.00 | 410.00 | 412,597 |
2021-02-26 | 409.00 | 414.00 | 408.00 | 408.00 | 383,960 |
2021-02-25 | 419.00 | 419.00 | 409.00 | 411.00 | 454,088 |
2021-02-24 | 420.00 | 420.00 | 412.00 | 416.00 | 161,802 |
2021-02-23 | 427.50 | 429.00 | 420.50 | 421.50 | 257,804 |
2021-02-22 | 436.00 | 436.00 | 429.50 | 429.50 | 109,572 |
2021-02-19 | 438.50 | 440.00 | 435.50 | 437.00 | 71,164 |
2021-02-18 | 437.00 | 439.50 | 435.50 | 436.50 | 195,779 |
2021-02-17 | 434.00 | 439.00 | 434.00 | 439.00 | 500,954 |
2021-02-16 | 422.00 | 433.00 | 422.00 | 430.00 | 355,013 |
2021-02-15 | 431.50 | 432.00 | 424.00 | 431.00 | 240,925 |
2021-02-12 | 431.50 | 432.00 | 428.50 | 429.50 | 169,043 |
2021-02-11 | 433.00 | 433.00 | 426.50 | 432.00 | 159,753 |
2021-02-10 | 426.00 | 435.50 | 422.00 | 422.00 | 278,875 |
2021-02-09 | 435.50 | 435.50 | 428.00 | 431.00 | 327,799 |
2021-02-08 | 433.00 | 434.50 | 429.50 | 431.00 | 233,804 |
2021-02-05 | 432.00 | 435.00 | 431.50 | 435.00 | 204,718 |
2021-02-04 | 434.00 | 434.00 | 427.50 | 427.50 | 211,666 |
2021-02-03 | 435.00 | 435.00 | 426.00 | 427.00 | 260,820 |
2021-02-02 | 410.00 | 422.00 | 410.00 | 421.00 | 328,809 |
2021-02-01 | 415.00 | 415.00 | 402.00 | 405.00 | 312,619 |
2021-01-29 | 412.00 | 414.00 | 408.50 | 410.50 | 182,284 |
2021-01-28 | 410.00 | 411.00 | 405.00 | 409.00 | 1,440,286 |
2021-01-27 | 426.00 | 429.50 | 420.00 | 423.50 | 273,353 |
2021-01-26 | 430.00 | 433.50 | 417.00 | 431.00 | 365,915 |
2021-01-25 | 446.00 | 446.00 | 430.00 | 430.00 | 269,406 |
2021-01-22 | 444.00 | 448.50 | 440.00 | 440.00 | 294,787 |
2021-01-21 | 445.00 | 451.50 | 445.00 | 445.00 | 190,537 |
2021-01-20 | 446.00 | 451.00 | 446.00 | 446.00 | 362,391 |
2021-01-19 | 460.50 | 460.50 | 448.00 | 449.50 | 540,177 |
2021-01-18 | 462.50 | 464.00 | 462.50 | 462.50 | 503,394 |
2021-01-15 | 456.00 | 461.00 | 456.00 | 459.00 | 218,827 |
2021-01-14 | 455.50 | 463.50 | 455.50 | 456.00 | 384,675 |
2021-01-13 | 452.00 | 459.00 | 450.00 | 459.00 | 687,801 |
2021-01-12 | 450.00 | 456.00 | 448.00 | 452.00 | 535,075 |
2021-01-11 | 444.50 | 451.50 | 444.50 | 448.00 | 250,071 |
2021-01-08 | 445.00 | 447.50 | 440.00 | 445.50 | 331,169 |
2021-01-07 | 438.00 | 445.00 | 438.00 | 444.00 | 598,452 |
2021-01-06 | 426.00 | 439.50 | 426.00 | 439.50 | 665,388 |
2021-01-05 | 425.00 | 435.00 | 425.00 | 435.00 | 341,672 |
2021-01-04 | 427.50 | 428.50 | 426.00 | 427.00 | 351,352 |
2020-12-31 | 421.00 | 426.00 | 418.50 | 425.00 | 80,225 |
2020-12-30 | 422.00 | 425.00 | 418.50 | 425.00 | 323,859 |
2020-12-29 | 408.00 | 422.00 | 408.00 | 422.00 | 344,215 |
2020-12-24 | 409.00 | 411.50 | 408.00 | 411.50 | 222,721 |
2020-12-23 | 410.00 | 411.50 | 409.00 | 411.50 | 114,670 |
2020-12-22 | 406.00 | 410.00 | 406.00 | 410.00 | 119,144 |
2020-12-21 | 405.50 | 411.00 | 400.00 | 406.00 | 258,912 |
2020-12-18 | 403.00 | 407.00 | 403.00 | 405.50 | 338,580 |
2020-12-17 | 405.50 | 409.00 | 404.50 | 407.00 | 386,889 |
2020-12-16 | 403.50 | 410.50 | 403.00 | 406.00 | 802,393 |
2020-12-15 | 401.00 | 403.50 | 398.00 | 402.50 | 224,416 |
2020-12-14 | 392.00 | 403.00 | 392.00 | 401.00 | 340,392 |
2020-12-11 | 382.00 | 392.00 | 382.00 | 392.00 | 391,490 |
2020-12-10 | 380.00 | 380.50 | 357.50 | 379.00 | 484,194 |
2020-12-09 | 384.00 | 384.00 | 379.00 | 381.00 | 595,251 |
2020-12-08 | 390.00 | 390.00 | 377.00 | 382.50 | 323,402 |
2020-12-07 | 388.00 | 390.00 | 384.50 | 385.50 | 293,056 |
2020-12-04 | 386.00 | 386.50 | 385.00 | 385.75 | 271,481 |
2020-12-03 | 386.00 | 386.00 | 380.50 | 384.75 | 147,655 |
2020-12-02 | 383.00 | 385.50 | 382.50 | 384.75 | 433,889 |
2020-12-01 | 383.00 | 383.00 | 380.50 | 382.75 | 765,966 |
2020-11-30 | 380.00 | 383.00 | 380.00 | 378.25 | 151,468 |
2020-11-27 | 380.00 | 384.50 | 376.00 | 378.25 | 611,517 |
2020-11-26 | 385.00 | 387.50 | 379.50 | 381.25 | 270,116 |
2020-11-25 | 377.50 | 394.00 | 377.00 | 376.75 | 508,090 |
2020-11-24 | 366.00 | 376.00 | 366.00 | 366.00 | 597,060 |
2020-11-23 | 367.50 | 368.50 | 365.00 | 366.00 | 240,381 |
2020-11-20 | 370.50 | 370.50 | 367.50 | 368.25 | 401,417 |
2020-11-19 | 369.00 | 372.50 | 365.50 | 369.25 | 331,734 |
2020-11-18 | 363.50 | 375.00 | 362.00 | 365.00 | 350,550 |
2020-11-17 | 360.00 | 362.00 | 357.00 | 360.75 | 368,457 |
2020-11-16 | 355.00 | 359.00 | 353.00 | 359.00 | 583,246 |
2020-11-13 | 350.00 | 355.50 | 349.50 | 354.75 | 242,503 |
2020-11-12 | 350.00 | 353.50 | 350.00 | 352.25 | 199,601 |
2020-11-11 | 350.50 | 354.00 | 350.00 | 351.75 | 441,122 |
2020-11-10 | 341.50 | 348.50 | 341.00 | 341.50 | 185,145 |
2020-11-09 | 332.50 | 339.00 | 332.00 | 328.75 | 159,132 |
2020-11-06 | 329.00 | 330.00 | 328.00 | 328.75 | 330,783 |
2020-11-05 | 328.00 | 329.50 | 328.00 | 328.25 | 91,468 |
2020-11-04 | 327.00 | 330.00 | 327.00 | 329.50 | 118,450 |
2020-11-03 | 330.00 | 330.00 | 327.00 | 327.75 | 716,197 |
2020-11-02 | 330.00 | 332.00 | 330.00 | 330.25 | 172,524 |
2020-10-30 | 327.00 | 331.00 | 327.00 | 329.00 | 41,468 |
2020-10-29 | 326.00 | 330.00 | 325.50 | 326.75 | 81,107 |
2020-10-28 | 332.00 | 332.00 | 325.50 | 326.75 | 104,583 |
2020-10-27 | 334.00 | 336.00 | 331.50 | 332.50 | 453,294 |
2020-10-26 | 334.00 | 338.00 | 334.00 | 336.00 | 106,607 |
2020-10-23 | 333.00 | 338.00 | 333.00 | 336.50 | 297,121 |
2020-10-22 | 330.00 | 338.00 | 330.00 | 333.50 | 184,817 |
2020-10-21 | 331.50 | 332.00 | 330.00 | 330.75 | 368,011 |
2020-10-20 | 330.50 | 332.00 | 330.00 | 330.75 | 184,553 |
2020-10-19 | 325.00 | 330.00 | 325.00 | 328.75 | 300,258 |
2020-10-16 | 329.50 | 329.50 | 327.00 | 328.75 | 66,600 |
2020-10-15 | 328.50 | 329.50 | 325.50 | 327.75 | 110,661 |
2020-10-14 | 329.00 | 331.00 | 328.50 | 329.50 | 644,792 |
2020-10-13 | 329.50 | 330.50 | 329.00 | 329.75 | 203,890 |
2020-10-12 | 330.50 | 331.00 | 329.50 | 330.00 | 246,382 |
2020-10-09 | 329.00 | 330.50 | 329.00 | 330.75 | 47,819 |
2020-10-08 | 330.50 | 331.00 | 329.00 | 330.75 | 186,872 |
2020-10-07 | 330.00 | 331.00 | 330.00 | 330.50 | 335,795 |
2020-10-06 | 327.00 | 331.50 | 327.00 | 330.00 | 69,868 |
2020-10-05 | 328.00 | 332.00 | 325.00 | 330.00 | 114,487 |
2020-10-02 | 320.00 | 328.00 | 320.00 | 325.75 | 53,501 |
2020-10-01 | 321.00 | 323.00 | 316.00 | 319.00 | 368,912 |
2020-09-30 | 317.00 | 318.50 | 317.00 | 317.75 | 51,683 |
2020-09-29 | 320.00 | 320.00 | 317.50 | 320.00 | 16,786 |
2020-09-28 | 317.00 | 321.50 | 317.00 | 320.00 | 146,616 |
2020-09-25 | 317.00 | 319.50 | 317.00 | 320.25 | 570,555 |
2020-09-24 | 323.00 | 325.00 | 319.00 | 324.50 | 105,642 |
2020-09-23 | 327.50 | 331.00 | 322.50 | 324.50 | 664,201 |
2020-09-22 | 323.00 | 324.00 | 322.00 | 323.25 | 675,907 |
2020-09-21 | 329.50 | 329.50 | 323.00 | 323.25 | 474,255 |
2020-09-18 | 331.00 | 331.00 | 326.50 | 330.00 | 337,629 |
2020-09-17 | 332.50 | 332.50 | 328.00 | 331.00 | 1,572,516 |
2020-09-16 | 336.00 | 336.00 | 332.00 | 333.50 | 644,089 |
2020-09-15 | 331.50 | 335.00 | 331.50 | 334.50 | 133,396 |
2020-09-14 | 328.50 | 332.50 | 327.50 | 331.00 | 192,816 |
2020-09-11 | 326.50 | 332.00 | 326.50 | 329.25 | 109,897 |
2020-09-10 | 323.50 | 325.50 | 321.50 | 324.25 | 54,191 |
2020-09-09 | 319.00 | 323.50 | 319.00 | 321.00 | 89,084 |
2020-09-08 | 320.00 | 321.50 | 320.00 | 321.00 | 128,747 |
2020-09-07 | 320.00 | 320.50 | 320.00 | 320.25 | 112,308 |
2020-09-04 | 322.00 | 323.00 | 319.50 | 320.50 | 58,321 |
2020-09-03 | 318.50 | 325.50 | 318.50 | 322.25 | 162,960 |
2020-09-02 | 318.00 | 322.50 | 318.00 | 321.25 | 144,817 |
2020-09-01 | 318.00 | 320.00 | 313.00 | 318.75 | 245,007 |
2020-08-28 | 317.00 | 319.50 | 317.00 | 318.75 | 75,696 |
2020-08-27 | 317.00 | 320.00 | 317.00 | 318.50 | 189,448 |
2020-08-26 | 322.00 | 322.50 | 317.00 | 318.50 | 606,653 |
2020-08-25 | 326.50 | 326.50 | 323.00 | 323.50 | 80,865 |
2020-08-24 | 330.00 | 330.00 | 324.00 | 324.25 | 79,987 |
2020-08-21 | 322.00 | 325.00 | 322.00 | 322.75 | 164,108 |
2020-08-20 | 321.50 | 322.00 | 319.00 | 320.00 | 81,219 |
2020-08-19 | 322.00 | 325.00 | 318.50 | 322.25 | 124,239 |
2020-08-18 | 322.50 | 324.50 | 321.50 | 324.25 | 559,324 |
2020-08-17 | 321.00 | 326.50 | 321.00 | 324.75 | 127,519 |
2020-08-14 | 327.00 | 327.00 | 321.00 | 322.50 | 80,693 |
2020-08-13 | 324.00 | 326.00 | 323.00 | 324.25 | 85,697 |
2020-08-12 | 327.50 | 327.50 | 324.00 | 324.50 | 401,744 |
2020-08-11 | 325.00 | 325.50 | 323.00 | 324.50 | 238,880 |
2020-08-10 | 321.50 | 323.50 | 321.50 | 322.25 | 52,839 |
2020-08-07 | 318.00 | 323.00 | 315.00 | 321.25 | 81,799 |
2020-08-06 | 315.00 | 321.00 | 315.00 | 320.00 | 53,983 |
2020-08-05 | 314.00 | 321.00 | 314.00 | 318.75 | 89,355 |
2020-08-04 | 312.00 | 315.00 | 309.00 | 313.50 | 1,057,434 |
2020-08-03 | 310.50 | 313.50 | 308.50 | 312.25 | 836,656 |
2020-07-31 | 309.00 | 309.50 | 306.00 | 307.25 | 100,188 |
2020-07-30 | 309.00 | 311.00 | 308.00 | 308.75 | 195,602 |
2020-07-29 | 316.00 | 317.00 | 306.00 | 308.75 | 337,068 |
2020-07-28 | 311.50 | 320.50 | 311.50 | 318.25 | 57,361 |
2020-07-27 | 319.00 | 319.00 | 298.50 | 315.75 | 328,678 |
2020-07-24 | 328.00 | 329.00 | 324.00 | 327.25 | 179,094 |
2020-07-23 | 335.00 | 336.00 | 334.00 | 335.50 | 111,866 |
2020-07-22 | 335.00 | 336.50 | 335.00 | 335.75 | 353,600 |
2020-07-21 | 335.00 | 335.50 | 335.00 | 335.75 | 221,048 |
2020-07-20 | 335.00 | 338.50 | 333.50 | 337.75 | 66,258 |
2020-07-17 | 333.00 | 337.50 | 333.00 | 337.75 | 81,084 |
2020-07-16 | 333.00 | 336.00 | 330.50 | 335.75 | 119,955 |
2020-07-15 | 327.50 | 335.50 | 327.50 | 334.75 | 2,341,510 |
2020-07-14 | 333.00 | 334.00 | 332.50 | 333.75 | 361,333 |
2020-07-13 | 337.00 | 337.00 | 333.00 | 334.25 | 211,368 |
2020-07-10 | 329.00 | 333.50 | 328.50 | 332.00 | 704,886 |
2020-07-09 | 332.00 | 332.00 | 328.50 | 328.75 | 240,617 |
2020-07-08 | 331.00 | 335.50 | 328.50 | 330.75 | 269,549 |
2020-07-07 | 332.00 | 333.50 | 331.00 | 331.75 | 269,020 |
2020-07-06 | 333.50 | 337.50 | 330.50 | 332.50 | 494,560 |
2020-07-03 | 331.00 | 333.00 | 330.50 | 331.75 | 58,660 |
2020-07-02 | 333.50 | 333.50 | 326.50 | 330.00 | 443,212 |
2020-07-01 | 335.50 | 335.50 | 329.50 | 330.25 | 251,062 |
2020-06-30 | 333.00 | 333.00 | 328.00 | 330.25 | 164,633 |
2020-06-29 | 328.50 | 332.00 | 327.00 | 330.75 | 105,096 |
2020-06-26 | 330.00 | 332.50 | 328.50 | 332.25 | 176,949 |
2020-06-25 | 332.00 | 335.50 | 330.00 | 332.50 | 181,032 |
2020-06-24 | 333.50 | 335.00 | 331.00 | 334.00 | 119,657 |
2020-06-23 | 339.50 | 340.00 | 333.00 | 334.00 | 254,695 |
2020-06-22 | 331.50 | 336.50 | 331.50 | 333.50 | 195,168 |
2020-06-19 | 331.00 | 337.50 | 330.00 | 333.50 | 200,176 |
2020-06-18 | 325.00 | 329.00 | 325.00 | 328.25 | 172,655 |
2020-06-17 | 324.50 | 330.00 | 324.50 | 327.25 | 173,693 |
2020-06-16 | 328.00 | 331.00 | 324.50 | 321.00 | 275,158 |
2020-06-15 | 321.00 | 323.00 | 316.50 | 321.00 | 395,506 |
2020-06-12 | 323.00 | 329.00 | 321.50 | 323.25 | 402,798 |
2020-06-11 | 317.00 | 330.50 | 317.00 | 328.25 | 551,307 |
2020-06-10 | 331.00 | 334.00 | 331.00 | 333.25 | 180,542 |
2020-06-09 | 334.50 | 334.50 | 331.00 | 332.50 | 534,372 |
2020-06-08 | 330.50 | 334.00 | 330.50 | 331.25 | 832,944 |
2020-06-05 | 331.00 | 334.00 | 329.00 | 331.50 | 761,975 |
2020-06-04 | 330.00 | 334.00 | 330.00 | 331.25 | 435,602 |
2020-06-03 | 329.00 | 330.00 | 327.00 | 329.50 | 457,037 |
2020-06-02 | 325.00 | 328.00 | 324.00 | 326.75 | 267,870 |
2020-06-01 | 320.00 | 326.00 | 320.00 | 324.75 | 183,101 |
2020-05-29 | 315.00 | 319.00 | 314.50 | 312.50 | 239,649 |
2020-05-28 | 307.00 | 314.00 | 306.50 | 312.50 | 330,012 |
2020-05-27 | 304.50 | 309.50 | 304.50 | 304.75 | 123,738 |
2020-05-26 | 306.00 | 309.50 | 304.00 | 304.75 | 247,620 |
2020-05-22 | 304.50 | 304.50 | 302.50 | 304.50 | 150,866 |
2020-05-21 | 303.00 | 308.50 | 303.00 | 304.50 | 265,197 |
2020-05-20 | 304.00 | 308.00 | 302.00 | 303.25 | 603,423 |
2020-05-19 | 305.00 | 308.50 | 303.00 | 304.25 | 383,934 |
2020-05-18 | 298.00 | 304.50 | 298.00 | 301.00 | 326,047 |
2020-05-15 | 298.00 | 299.50 | 295.50 | 298.25 | 284,794 |
2020-05-14 | 292.00 | 296.00 | 290.50 | 294.75 | 470,027 |
2020-05-13 | 292.00 | 292.50 | 290.00 | 292.25 | 358,148 |
2020-05-12 | 288.50 | 291.50 | 288.00 | 291.00 | 211,854 |
2020-05-11 | 287.00 | 291.50 | 284.00 | 289.50 | 382,286 |
2020-05-07 | 279.00 | 284.00 | 279.00 | 283.50 | 292,021 |
2020-05-06 | 272.00 | 278.50 | 272.00 | 275.50 | 313,443 |
2020-05-05 | 270.50 | 274.00 | 270.50 | 273.50 | 158,208 |
2020-05-04 | 270.50 | 273.50 | 270.00 | 270.75 | 179,593 |
2020-05-01 | 278.00 | 284.00 | 272.50 | 274.50 | 137,399 |
2020-04-30 | 276.00 | 283.00 | 276.00 | 277.25 | 60,101 |
2020-04-29 | 272.00 | 278.50 | 272.00 | 277.25 | 108,134 |
2020-04-28 | 272.00 | 274.00 | 272.00 | 272.50 | 348,368 |
2020-04-27 | 272.00 | 275.50 | 272.00 | 272.50 | 398,825 |
2020-04-24 | 274.00 | 275.00 | 272.00 | 272.50 | 334,095 |
2020-04-23 | 274.50 | 275.50 | 272.50 | 275.25 | 196,604 |
2020-04-22 | 274.50 | 277.00 | 274.50 | 275.25 | 82,442 |
2020-04-21 | 279.00 | 279.00 | 272.50 | 275.25 | 183,853 |
2020-04-20 | 279.00 | 282.00 | 276.50 | 280.75 | 911,685 |
2020-04-17 | 276.00 | 285.00 | 275.50 | 278.75 | 287,863 |
2020-04-16 | 265.00 | 271.50 | 263.50 | 271.25 | 256,608 |
2020-04-15 | 269.50 | 269.50 | 261.00 | 261.50 | 476,336 |
2020-04-14 | 267.50 | 272.50 | 265.00 | 268.50 | 142,373 |
2020-04-09 | 272.50 | 273.00 | 266.50 | 268.50 | 234,480 |
2020-04-08 | 266.50 | 273.50 | 266.50 | 271.00 | 807,170 |
2020-04-07 | 264.00 | 271.00 | 264.00 | 264.25 | 115,341 |
2020-04-06 | 269.00 | 270.00 | 262.50 | 258.50 | 472,874 |
2020-04-03 | 260.00 | 262.50 | 255.50 | 258.50 | 465,084 |
2020-04-02 | 258.50 | 258.50 | 254.00 | 255.25 | 470,616 |
2020-04-01 | 262.00 | 262.00 | 252.50 | 261.75 | 675,518 |
2020-03-31 | 240.00 | 261.50 | 240.00 | 237.00 | 173,754 |
2020-03-30 | 233.00 | 237.00 | 231.50 | 238.75 | 246,642 |
2020-03-27 | 235.50 | 243.00 | 235.50 | 240.75 | 127,347 |
2020-03-26 | 237.50 | 237.50 | 231.00 | 238.50 | 141,144 |
2020-03-25 | 221.50 | 236.00 | 221.50 | 220.25 | 260,036 |
2020-03-24 | 218.00 | 218.00 | 214.00 | 213.75 | 583,981 |
2020-03-23 | 223.00 | 223.00 | 202.00 | 231.25 | 323,261 |
2020-03-20 | 235.00 | 236.00 | 227.50 | 234.50 | 154,723 |
2020-03-19 | 234.50 | 236.50 | 230.00 | 235.25 | 264,478 |
2020-03-18 | 236.00 | 240.00 | 235.50 | 238.25 | 100,126 |
2020-03-17 | 238.00 | 243.00 | 235.50 | 238.50 | 550,841 |
2020-03-16 | 243.00 | 243.00 | 236.50 | 249.50 | 418,759 |
2020-03-13 | 240.00 | 258.50 | 235.00 | 247.75 | 330,282 |
2020-03-12 | 253.50 | 255.50 | 251.50 | 266.50 | 244,427 |
2020-03-11 | 263.00 | 270.00 | 263.00 | 269.00 | 264,084 |
2020-03-10 | 279.50 | 281.00 | 266.00 | 274.50 | 364,055 |
2020-03-09 | 282.00 | 282.00 | 272.00 | 288.00 | 455,056 |
2020-03-06 | 286.50 | 292.50 | 286.50 | 288.00 | 362,619 |
2020-03-05 | 294.00 | 294.00 | 292.00 | 290.50 | 135,251 |
2020-03-04 | 289.00 | 292.50 | 288.50 | 284.75 | 486,802 |
2020-03-03 | 278.00 | 285.00 | 278.00 | 278.25 | 572,728 |
2020-03-02 | 270.00 | 277.00 | 270.00 | 271.50 | 382,430 |
2020-02-28 | 282.00 | 282.00 | 265.50 | 283.25 | 1,167,561 |
2020-02-27 | 286.50 | 287.00 | 282.00 | 288.25 | 800,319 |
2020-02-26 | 292.50 | 292.50 | 288.00 | 293.50 | 423,218 |
2020-02-25 | 294.50 | 297.50 | 294.00 | 292.50 | 496,497 |
2020-02-24 | 304.00 | 307.00 | 290.00 | 312.50 | 825,499 |
2020-02-21 | 312.00 | 315.50 | 312.00 | 312.50 | 1,077,705 |
2020-02-20 | 314.50 | 315.50 | 313.00 | 315.00 | 144,150 |
2020-02-19 | 311.50 | 317.00 | 311.50 | 313.75 | 117,610 |
2020-02-18 | 311.50 | 316.00 | 311.00 | 312.00 | 122,868 |
2020-02-17 | 310.50 | 316.00 | 310.50 | 312.25 | 136,858 |
2020-02-14 | 312.00 | 315.00 | 310.00 | 314.00 | 374,585 |
2020-02-13 | 316.00 | 316.00 | 311.50 | 312.00 | 260,052 |
2020-02-12 | 311.00 | 314.50 | 311.00 | 313.75 | 192,070 |
2020-02-11 | 311.00 | 313.00 | 310.00 | 311.50 | 173,768 |
2020-02-10 | 312.00 | 314.00 | 310.00 | 311.50 | 347,380 |
2020-02-07 | 316.00 | 316.00 | 311.50 | 312.25 | 603,528 |
2020-02-06 | 319.00 | 320.00 | 315.00 | 315.75 | 166,894 |
2020-02-05 | 314.00 | 319.00 | 312.50 | 313.75 | 201,608 |
2020-02-04 | 324.00 | 324.00 | 317.00 | 317.75 | 76,824 |
2020-02-03 | 318.50 | 320.50 | 316.50 | 318.00 | 117,539 |
2020-01-31 | 318.00 | 318.00 | 316.00 | 320.25 | 116,460 |
2020-01-30 | 320.00 | 322.00 | 319.50 | 320.25 | 125,300 |
2020-01-29 | 318.00 | 322.00 | 318.00 | 319.00 | 250,831 |
2020-01-28 | 319.50 | 321.00 | 309.50 | 319.00 | 361,025 |
2020-01-27 | 323.00 | 328.50 | 319.00 | 320.00 | 275,829 |
2020-01-24 | 326.50 | 327.00 | 325.00 | 325.25 | 146,233 |
2020-01-23 | 327.00 | 328.00 | 325.00 | 325.50 | 154,206 |
2020-01-22 | 330.00 | 331.00 | 328.50 | 328.75 | 339,421 |
2020-01-21 | 328.00 | 329.00 | 327.00 | 328.00 | 116,527 |
2020-01-20 | 332.00 | 333.50 | 327.00 | 327.50 | 137,325 |
2020-01-17 | 325.00 | 328.50 | 324.50 | 325.50 | 303,132 |
2020-01-16 | 326.00 | 330.00 | 325.00 | 325.25 | 241,147 |
2020-01-15 | 332.50 | 332.50 | 324.50 | 325.50 | 194,456 |
2020-01-14 | 325.50 | 326.00 | 323.00 | 325.25 | 182,269 |
2020-01-13 | 330.00 | 332.00 | 323.00 | 325.25 | 458,777 |
2020-01-10 | 330.00 | 330.00 | 326.00 | 326.50 | 1,316,300 |
2020-01-09 | 327.00 | 330.50 | 326.50 | 327.75 | 153,836 |
2020-01-08 | 328.00 | 332.50 | 327.00 | 329.00 | 156,743 |
2020-01-07 | 331.50 | 331.50 | 327.00 | 329.00 | 367,873 |
2020-01-06 | 329.00 | 336.00 | 329.00 | 332.00 | 119,784 |
2020-01-03 | 330.00 | 337.00 | 330.00 | 335.00 | 122,786 |
2020-01-02 | 330.00 | 337.50 | 330.00 | 336.75 | 232,847 |
2019-12-31 | 330.00 | 336.50 | 330.00 | 335.00 | 123,202 |
2019-12-30 | 333.50 | 333.50 | 331.50 | 332.75 | 106,969 |
2019-12-27 | 325.00 | 332.50 | 325.00 | 331.25 | 147,797 |
2019-12-24 | 331.50 | 331.50 | 328.00 | 329.25 | 42,502 |
2019-12-23 | 332.00 | 332.50 | 329.00 | 329.75 | 232,088 |
2019-12-20 | 327.00 | 332.00 | 327.00 | 331.00 | 203,220 |
2019-12-19 | 326.50 | 330.50 | 326.50 | 330.00 | 103,428 |
2019-12-18 | 327.00 | 329.00 | 326.50 | 327.00 | 210,226 |
2019-12-17 | 326.00 | 331.00 | 326.00 | 326.50 | 305,258 |
2019-12-16 | 327.00 | 333.00 | 327.00 | 331.75 | 373,626 |
2019-12-13 | 327.50 | 331.50 | 327.50 | 330.00 | 328,177 |
2019-12-12 | 327.00 | 328.50 | 323.50 | 326.25 | 465,767 |
2019-12-11 | 326.00 | 326.00 | 321.50 | 324.00 | 298,641 |
2019-12-10 | 328.00 | 328.00 | 325.00 | 326.25 | 208,550 |
2019-12-09 | 330.00 | 330.00 | 326.00 | 327.25 | 342,636 |
2019-12-06 | 328.50 | 328.50 | 326.00 | 328.00 | 56,818 |
2019-12-05 | 327.50 | 328.50 | 324.50 | 326.75 | 97,333 |
2019-12-04 | 330.00 | 330.00 | 322.00 | 326.75 | 234,319 |
2019-12-03 | 329.00 | 332.00 | 327.50 | 329.50 | 140,006 |
2019-12-02 | 332.00 | 334.00 | 327.50 | 332.50 | 199,951 |
2019-11-29 | 334.50 | 334.50 | 333.00 | 333.00 | 410,712 |
2019-11-28 | 332.50 | 334.50 | 332.50 | 333.75 | 188,877 |
2019-11-27 | 335.00 | 335.00 | 333.00 | 333.75 | 197,243 |
2019-11-26 | 335.00 | 335.00 | 333.00 | 334.00 | 444,458 |
2019-11-25 | 335.00 | 335.00 | 333.50 | 334.00 | 139,950 |
2019-11-22 | 335.00 | 335.00 | 333.50 | 333.75 | 86,484 |
2019-11-21 | 334.00 | 334.50 | 333.00 | 333.25 | 61,551 |
2019-11-20 | 335.50 | 337.50 | 334.00 | 334.50 | 477,870 |
2019-11-19 | 337.00 | 339.00 | 335.50 | 335.75 | 158,548 |
2019-11-18 | 338.00 | 339.00 | 337.00 | 337.50 | 113,926 |
2019-11-15 | 339.00 | 339.00 | 338.00 | 338.50 | 98,602 |
2019-11-14 | 338.00 | 341.00 | 337.50 | 338.50 | 194,693 |
2019-11-13 | 340.00 | 341.50 | 339.00 | 339.75 | 96,717 |
2019-11-12 | 342.00 | 342.00 | 338.50 | 341.50 | 117,144 |
2019-11-11 | 338.00 | 341.00 | 338.00 | 340.75 | 164,258 |
2019-11-08 | 340.50 | 343.50 | 338.50 | 341.50 | 225,521 |
2019-11-07 | 343.00 | 345.50 | 341.00 | 343.75 | 75,731 |
2019-11-06 | 340.50 | 346.00 | 340.50 | 342.75 | 62,685 |
2019-11-05 | 341.00 | 347.00 | 341.00 | 342.75 | 112,606 |
2019-11-04 | 347.00 | 347.00 | 341.50 | 343.75 | 34,879 |
2019-11-01 | 340.50 | 342.50 | 340.00 | 341.50 | 183,066 |
2019-10-31 | 345.00 | 346.50 | 343.00 | 345.25 | 37,990 |
2019-10-30 | 344.00 | 348.50 | 342.50 | 345.50 | 86,409 |
2019-10-29 | 348.50 | 348.50 | 344.50 | 348.50 | 30,777 |
2019-10-28 | 344.50 | 349.50 | 344.50 | 348.50 | 43,577 |
2019-10-25 | 342.00 | 349.00 | 342.00 | 346.00 | 56,297 |
2019-10-24 | 349.00 | 349.00 | 342.00 | 342.50 | 471,216 |
2019-10-23 | 348.50 | 350.00 | 346.00 | 349.25 | 113,884 |
2019-10-22 | 350.00 | 350.00 | 346.50 | 348.00 | 285,592 |
2019-10-21 | 350.00 | 350.00 | 346.00 | 346.25 | 196,901 |
2019-10-18 | 352.50 | 352.50 | 349.00 | 352.00 | 143,802 |
2019-10-17 | 350.50 | 353.50 | 349.00 | 351.00 | 143,554 |
2019-10-16 | 345.00 | 351.50 | 345.00 | 349.75 | 154,515 |
2019-10-15 | 343.50 | 352.00 | 343.50 | 351.00 | 701,888 |
2019-10-14 | 343.00 | 345.00 | 339.50 | 344.50 | 103,209 |
2019-10-11 | 337.00 | 343.50 | 337.00 | 341.25 | 197,183 |
2019-10-10 | 342.50 | 342.50 | 339.00 | 341.75 | 242,630 |
2019-10-09 | 338.00 | 342.00 | 338.00 | 341.75 | 63,152 |
2019-10-08 | 336.50 | 340.50 | 333.00 | 339.00 | 266,270 |
2019-10-07 | 341.00 | 342.50 | 335.50 | 336.50 | 112,835 |
2019-10-04 | 336.00 | 340.00 | 333.50 | 335.25 | 578,368 |
2019-10-03 | 341.00 | 341.00 | 336.00 | 336.75 | 75,255 |
2019-10-02 | 343.00 | 343.00 | 337.50 | 339.25 | 87,703 |
2019-10-01 | 342.00 | 344.00 | 341.50 | 342.25 | 92,425 |
2019-09-30 | 341.50 | 343.00 | 341.50 | 341.50 | 112,175 |
2019-09-27 | 342.50 | 342.50 | 338.00 | 340.75 | 310,913 |
2019-09-26 | 340.50 | 343.50 | 340.50 | 342.25 | 215,565 |
2019-09-25 | 340.50 | 343.00 | 339.00 | 340.50 | 393,188 |
2019-09-24 | 345.00 | 345.00 | 339.50 | 343.50 | 263,731 |
2019-09-23 | 343.00 | 344.00 | 339.50 | 342.50 | 496,582 |
2019-09-20 | 341.00 | 342.00 | 337.00 | 341.25 | 237,441 |
2019-09-19 | 333.00 | 338.00 | 333.00 | 337.25 | 511,731 |
2019-09-18 | 343.00 | 344.50 | 311.00 | 333.50 | 447,173 |
2019-09-17 | 347.50 | 349.50 | 343.00 | 343.25 | 151,900 |
2019-09-16 | 347.50 | 351.50 | 347.50 | 349.50 | 429,454 |
2019-09-13 | 349.00 | 351.50 | 348.00 | 349.75 | 173,315 |
2019-09-12 | 350.50 | 352.00 | 347.50 | 349.00 | 127,701 |
2019-09-11 | 352.00 | 352.50 | 349.50 | 350.50 | 94,378 |
2019-09-10 | 351.00 | 351.50 | 350.50 | 350.75 | 46,811 |
2019-09-09 | 349.50 | 352.50 | 348.00 | 349.50 | 136,801 |
2019-09-06 | 354.50 | 354.50 | 351.50 | 350.75 | 35,166 |
2019-09-05 | 358.50 | 358.50 | 350.50 | 351.50 | 157,843 |
2019-09-04 | 354.50 | 359.50 | 354.00 | 357.75 | 221,082 |
2019-09-03 | 349.00 | 355.50 | 348.00 | 353.50 | 184,539 |
2019-09-02 | 344.00 | 349.00 | 344.00 | 348.75 | 65,365 |
2019-08-30 | 343.00 | 348.00 | 343.00 | 346.00 | 96,847 |
2019-08-29 | 341.00 | 347.50 | 341.00 | 342.25 | 69,950 |
2019-08-28 | 344.50 | 347.50 | 340.00 | 342.25 | 805,861 |
2019-08-27 | 350.00 | 352.00 | 345.00 | 345.75 | 210,884 |
2019-08-23 | 354.00 | 354.00 | 350.50 | 353.50 | 80,785 |
2019-08-22 | 352.50 | 354.50 | 350.50 | 353.50 | 77,030 |
2019-08-21 | 352.00 | 354.00 | 352.00 | 353.25 | 49,711 |
2019-08-20 | 356.00 | 356.00 | 352.00 | 353.00 | 110,135 |
2019-08-19 | 354.00 | 354.00 | 350.00 | 352.75 | 176,593 |
2019-08-16 | 349.50 | 356.50 | 349.50 | 353.75 | 104,445 |
2019-08-15 | 353.50 | 355.00 | 352.00 | 354.00 | 70,041 |
2019-08-14 | 355.00 | 355.00 | 352.00 | 353.00 | 83,017 |
2019-08-13 | 351.50 | 356.50 | 351.50 | 355.25 | 63,976 |
2019-08-12 | 357.50 | 357.50 | 354.50 | 355.75 | 124,805 |
2019-08-09 | 356.50 | 357.50 | 355.50 | 356.50 | 76,073 |
2019-08-08 | 351.00 | 356.00 | 351.00 | 355.25 | 256,566 |
2019-08-07 | 350.00 | 350.00 | 348.50 | 349.75 | 129,010 |
2019-08-06 | 346.00 | 351.50 | 346.00 | 349.50 | 203,475 |
2019-08-05 | 349.00 | 350.50 | 348.00 | 348.50 | 108,615 |
2019-08-02 | 351.50 | 352.00 | 349.00 | 349.75 | 213,876 |
2019-08-01 | 350.00 | 352.00 | 350.00 | 351.25 | 264,996 |
2019-07-31 | 348.00 | 349.50 | 348.00 | 348.75 | 150,543 |
2019-07-30 | 345.00 | 350.50 | 345.00 | 348.25 | 278,451 |
2019-07-29 | 342.50 | 346.50 | 342.50 | 345.25 | 352,267 |
2019-07-26 | 342.00 | 345.00 | 341.50 | 342.25 | 91,423 |
2019-07-25 | 344.00 | 344.00 | 341.00 | 342.25 | 5,212,727 |
2019-07-24 | 341.00 | 344.00 | 341.00 | 342.00 | 729,852 |
2019-07-23 | 342.00 | 344.50 | 341.50 | 343.75 | 129,708 |
2019-07-22 | 341.00 | 344.00 | 341.00 | 341.50 | 209,249 |
2019-07-19 | 342.00 | 342.50 | 341.00 | 341.50 | 108,061 |
2019-07-18 | 343.00 | 344.00 | 341.00 | 343.00 | 145,066 |
2019-07-17 | 343.00 | 345.50 | 341.00 | 344.25 | 164,470 |
2019-07-16 | 342.50 | 343.50 | 341.00 | 342.25 | 111,912 |
2019-07-15 | 342.00 | 342.50 | 340.50 | 342.00 | 270,058 |
2019-07-12 | 342.00 | 343.00 | 341.00 | 341.75 | 123,493 |
2019-07-11 | 343.50 | 348.00 | 342.00 | 342.50 | 227,046 |
2019-07-10 | 343.00 | 344.00 | 340.50 | 342.75 | 488,302 |
2019-07-09 | 343.00 | 345.50 | 343.00 | 343.75 | 265,949 |
2019-07-08 | 339.50 | 345.00 | 339.50 | 342.50 | 6,866,618 |
2019-07-05 | 341.00 | 344.00 | 341.00 | 342.75 | 240,487 |
2019-07-04 | 341.50 | 344.50 | 341.00 | 342.75 | 157,278 |
2019-07-03 | 340.50 | 341.50 | 340.00 | 341.00 | 231,826 |
2019-07-02 | 343.00 | 344.50 | 340.00 | 342.25 | 89,820 |
2019-07-01 | 342.00 | 344.50 | 341.50 | 343.00 | 175,342 |
2019-06-28 | 341.50 | 341.50 | 339.50 | 340.75 | 42,750 |
2019-06-27 | 339.00 | 342.00 | 339.00 | 340.25 | 309,486 |
2019-06-26 | 340.50 | 341.00 | 338.00 | 339.50 | 39,030 |
2019-06-25 | 341.00 | 341.00 | 338.50 | 339.50 | 36,389 |
2019-06-24 | 340.00 | 341.50 | 340.00 | 340.50 | 67,539 |
2019-06-21 | 339.50 | 342.00 | 339.50 | 341.50 | 119,187 |
2019-06-20 | 340.50 | 343.50 | 339.50 | 341.50 | 122,455 |
2019-06-19 | 339.00 | 341.50 | 339.00 | 340.25 | 62,425 |
2019-06-18 | 338.50 | 341.50 | 338.50 | 340.25 | 196,836 |
2019-06-17 | 340.00 | 341.50 | 338.00 | 340.00 | 151,401 |
2019-06-14 | 342.00 | 342.00 | 339.00 | 339.75 | 136,284 |
2019-06-13 | 340.50 | 341.50 | 339.50 | 340.00 | 173,580 |
2019-06-12 | 344.50 | 345.00 | 341.00 | 342.25 | 134,565 |
2019-06-11 | 344.00 | 344.00 | 341.00 | 343.00 | 208,267 |
2019-06-10 | 341.00 | 345.00 | 341.00 | 341.50 | 179,645 |
2019-06-07 | 341.00 | 345.00 | 340.50 | 343.25 | 246,148 |
2019-06-06 | 342.00 | 343.50 | 341.00 | 342.00 | 51,200 |
2019-06-05 | 347.50 | 348.00 | 341.50 | 343.75 | 145,798 |
2019-06-04 | 346.00 | 347.00 | 344.00 | 344.50 | 256,232 |
2019-06-03 | 346.50 | 347.00 | 344.00 | 345.50 | 177,642 |
2019-05-31 | 346.50 | 346.50 | 345.00 | 346.00 | 93,239 |
2019-05-30 | 344.50 | 346.50 | 344.00 | 346.00 | 272,709 |
2019-05-29 | 344.50 | 345.00 | 343.00 | 344.50 | 80,538 |
2019-05-28 | 343.50 | 344.00 | 340.50 | 343.50 | 78,339 |
2019-05-24 | 342.50 | 343.50 | 341.00 | 343.25 | 101,166 |
2019-05-23 | 340.50 | 342.50 | 339.00 | 342.00 | 163,329 |
2019-05-22 | 339.00 | 342.00 | 339.00 | 341.00 | 132,780 |
2019-05-21 | 340.00 | 342.00 | 338.00 | 341.25 | 51,998 |
2019-05-20 | 336.50 | 341.00 | 336.50 | 340.25 | 96,528 |
2019-05-17 | 339.50 | 340.50 | 335.00 | 339.50 | 250,424 |
2019-05-16 | 338.00 | 340.00 | 336.00 | 339.25 | 128,381 |
2019-05-15 | 332.50 | 338.00 | 332.50 | 337.50 | 671,975 |
2019-05-14 | 330.50 | 332.00 | 330.00 | 331.50 | 64,671 |
2019-05-13 | 331.00 | 331.00 | 328.00 | 329.75 | 97,777 |
2019-05-10 | 331.50 | 332.00 | 328.00 | 329.25 | 63,920 |
2019-05-09 | 330.00 | 331.00 | 328.00 | 329.50 | 96,376 |
2019-05-08 | 327.50 | 329.50 | 327.50 | 328.75 | 74,018 |
2019-05-07 | 332.50 | 332.50 | 328.00 | 329.00 | 153,524 |
2019-05-03 | 334.00 | 334.00 | 330.50 | 331.00 | 156,058 |
2019-05-02 | 333.00 | 334.00 | 331.50 | 332.25 | 75,714 |
2019-05-01 | 331.00 | 333.50 | 331.00 | 332.25 | 74,481 |
2019-04-30 | 333.00 | 333.50 | 331.50 | 332.25 | 68,254 |
2019-04-29 | 329.50 | 334.00 | 329.50 | 332.75 | 112,443 |
2019-04-26 | 330.00 | 333.00 | 330.00 | 330.50 | 147,165 |
2019-04-25 | 331.50 | 332.00 | 330.00 | 330.50 | 228,484 |
2019-04-24 | 329.50 | 333.00 | 329.50 | 330.50 | 820,207 |
2019-04-23 | 330.00 | 333.50 | 328.50 | 331.75 | 2,289,602 |
2019-04-18 | 329.00 | 330.00 | 328.00 | 329.25 | 389,482 |
2019-04-17 | 328.50 | 333.00 | 327.50 | 328.25 | 235,521 |
2019-04-16 | 329.00 | 331.50 | 328.00 | 329.00 | 155,726 |
2019-04-15 | 328.00 | 333.50 | 327.50 | 331.00 | 207,243 |
2019-04-12 | 331.50 | 331.50 | 330.00 | 331.00 | 2,778,264 |
2019-04-11 | 331.50 | 331.50 | 330.00 | 330.50 | 96,749 |
2019-04-10 | 333.00 | 333.00 | 330.00 | 331.00 | 81,444 |
2019-04-09 | 334.00 | 334.00 | 331.00 | 332.75 | 994,989 |
2019-04-08 | 334.00 | 335.50 | 331.50 | 333.25 | 164,460 |
2019-04-05 | 330.00 | 335.50 | 330.00 | 333.75 | 75,303 |
2019-04-04 | 333.00 | 333.00 | 330.50 | 331.25 | 66,655 |
2019-04-03 | 331.00 | 338.00 | 331.00 | 334.25 | 80,943 |
2019-04-02 | 329.00 | 338.50 | 328.50 | 337.00 | 104,115 |
2019-04-01 | 337.50 | 337.50 | 333.50 | 334.25 | 130,934 |
2019-03-29 | 327.00 | 336.00 | 327.00 | 333.50 | 127,476 |