Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-18 | 375.00 | 380.00 | 370.00 | 370.00 | 8,688 |
| 2024-04-17 | 375.00 | 375.00 | 375.00 | 375.00 | 16,754 |
| 2024-04-16 | 389.00 | 390.00 | 389.00 | 390.00 | 9,890 |
| 2024-04-15 | 380.00 | 389.00 | 376.00 | 389.00 | 22,749 |
| 2024-04-12 | 363.00 | 379.00 | 363.00 | 375.00 | 35,785 |
| 2024-04-11 | 361.00 | 362.00 | 361.00 | 362.00 | 19,273 |
| 2024-04-10 | 379.00 | 380.00 | 361.00 | 361.00 | 47,533 |
| 2024-04-09 | 371.00 | 371.00 | 367.00 | 367.00 | 21,730 |
| 2024-04-08 | 370.00 | 373.00 | 370.00 | 371.00 | 25,551 |
| 2024-04-05 | 361.00 | 374.00 | 361.00 | 374.00 | 9,766 |
| 2024-04-04 | 365.00 | 365.00 | 365.00 | 365.00 | 10,752 |
| 2024-04-03 | 376.00 | 378.00 | 360.00 | 378.00 | 72,194 |
| 2024-04-02 | 383.00 | 383.00 | 383.00 | 391.00 | 5,914 |
| 2024-04-01 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-03-29 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-03-28 | 385.00 | 385.00 | 381.00 | 381.00 | 22,967 |
| 2024-03-27 | 397.00 | 399.00 | 380.00 | 380.00 | 42,247 |
| 2024-03-26 | 410.00 | 410.00 | 383.00 | 400.00 | 219,872 |
| 2024-03-25 | 382.00 | 407.00 | 380.00 | 407.00 | 84,939 |
| 2024-03-22 | 367.00 | 390.00 | 367.00 | 379.00 | 178,139 |
| 2024-03-21 | 348.00 | 348.00 | 348.00 | 348.00 | 1,286,238 |
| 2024-03-20 | 346.00 | 346.00 | 344.00 | 344.00 | 520,742 |
| 2024-03-19 | 334.00 | 354.00 | 334.00 | 354.00 | 123,368 |
| 2024-03-18 | 340.00 | 340.00 | 333.00 | 335.00 | 135,655 |
| 2024-03-15 | 340.00 | 340.00 | 340.00 | 340.00 | 7,457 |
| 2024-03-14 | 326.00 | 340.00 | 326.00 | 340.00 | 9,013 |
| 2024-03-13 | 329.00 | 329.00 | 329.00 | 329.00 | 24,447 |
| 2024-03-12 | 338.00 | 338.00 | 338.00 | 338.00 | 11,475 |
| 2024-03-11 | 326.00 | 344.00 | 326.00 | 340.00 | 9,354 |
| 2024-03-08 | 325.00 | 340.00 | 325.00 | 325.00 | 136,365 |
| 2024-03-07 | 319.00 | 338.00 | 319.00 | 338.00 | 52,251 |
| 2024-03-06 | 339.00 | 339.00 | 322.00 | 322.00 | 31,619 |
| 2024-03-05 | 326.00 | 340.00 | 326.00 | 340.00 | 24,215 |
| 2024-03-04 | 319.00 | 339.00 | 319.00 | 332.00 | 13,098 |
| 2024-03-01 | 339.00 | 340.00 | 339.00 | 340.00 | 8,301 |
| 2024-02-29 | 330.00 | 337.00 | 310.00 | 320.00 | 85,821 |
| 2024-02-28 | 336.00 | 336.00 | 328.00 | 328.00 | 27,322 |
| 2024-02-27 | 342.00 | 349.00 | 330.00 | 333.00 | 70,901 |
| 2024-02-26 | 351.00 | 351.00 | 350.00 | 350.00 | 31,414 |
| 2024-02-23 | 354.00 | 355.00 | 350.00 | 350.00 | 61,131 |
| 2024-02-22 | 356.00 | 369.00 | 354.00 | 354.00 | 22,972 |
| 2024-02-21 | 359.00 | 360.00 | 354.00 | 355.00 | 22,590 |
| 2024-02-20 | 351.00 | 359.00 | 351.00 | 353.00 | 13,813 |
| 2024-02-19 | 351.00 | 351.00 | 350.00 | 350.00 | 10,123 |
| 2024-02-16 | 353.00 | 355.00 | 350.00 | 350.00 | 12,817 |
| 2024-02-15 | 372.00 | 372.00 | 368.00 | 368.00 | 23,882 |
| 2024-02-14 | 377.00 | 378.00 | 363.00 | 363.00 | 27,705 |
| 2024-02-13 | 366.00 | 379.00 | 366.00 | 377.00 | 14,798 |
| 2024-02-12 | 375.00 | 375.00 | 370.00 | 370.00 | 12,479 |
| 2024-02-09 | 360.00 | 375.00 | 360.00 | 375.00 | 49,665 |
| 2024-02-08 | 360.00 | 368.00 | 360.00 | 368.00 | 11,805 |
| 2024-02-07 | 370.00 | 370.00 | 355.00 | 360.00 | 13,373 |
| 2024-02-06 | 351.00 | 360.00 | 351.00 | 360.00 | 7,932 |
| 2024-02-05 | 375.00 | 376.00 | 356.00 | 356.00 | 15,695 |
| 2024-02-02 | 376.00 | 376.00 | 375.00 | 375.00 | 17,953 |
| 2024-02-01 | 382.00 | 382.00 | 382.00 | 382.00 | 2,875 |
| 2024-01-31 | 381.00 | 381.00 | 380.00 | 380.00 | 86,504 |
| 2024-01-30 | 391.00 | 391.00 | 380.00 | 380.00 | 48,516 |
| 2024-01-29 | 389.00 | 390.00 | 382.00 | 382.00 | 13,378 |
| 2024-01-26 | 384.00 | 384.00 | 374.00 | 382.00 | 30,283 |
| 2024-01-25 | 389.00 | 389.00 | 381.00 | 389.00 | 19,049 |
| 2024-01-24 | 365.00 | 379.00 | 365.00 | 379.50 | 24,377 |
| 2024-01-23 | 380.00 | 380.00 | 369.00 | 374.00 | 57,767 |
| 2024-01-22 | 360.00 | 379.00 | 341.00 | 377.00 | 39,404 |
| 2024-01-19 | 349.00 | 360.00 | 345.00 | 360.00 | 76,249 |
| 2024-01-18 | 354.00 | 360.00 | 340.00 | 340.00 | 97,302 |
| 2024-01-17 | 333.00 | 333.00 | 333.00 | 333.00 | 64,248 |
| 2024-01-16 | 360.00 | 360.00 | 331.00 | 335.00 | 49,330 |
| 2024-01-15 | 360.00 | 360.00 | 350.00 | 350.00 | 9,886 |
| 2024-01-12 | 356.00 | 356.00 | 349.00 | 349.00 | 22,394 |
| 2024-01-11 | 370.00 | 370.00 | 346.00 | 359.00 | 14,650 |
| 2024-01-10 | 365.00 | 365.00 | 349.00 | 349.00 | 19,966 |
| 2024-01-09 | 378.00 | 378.00 | 355.00 | 355.00 | 15,442 |
| 2024-01-08 | 378.00 | 378.00 | 356.00 | 363.00 | 123,038 |
| 2024-01-05 | 370.00 | 378.00 | 366.00 | 378.00 | 108,743 |
| 2024-01-04 | 360.00 | 370.00 | 360.00 | 370.00 | 38,155 |
| 2024-01-03 | 346.00 | 355.00 | 346.00 | 355.00 | 4,205,191 |
| 2024-01-02 | 335.00 | 349.00 | 335.00 | 349.00 | 4,097 |
| 2024-01-01 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2023-12-29 | 357.00 | 357.00 | 335.00 | 335.00 | 15,344 |
| 2023-12-28 | 347.00 | 358.00 | 347.00 | 358.00 | 12,985 |
| 2023-12-27 | 349.00 | 355.00 | 349.00 | 355.00 | 59,935 |
| 2023-12-26 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2023-12-25 | 364.00 | 364.00 | 364.00 | 364.00 | 0 |
| 2023-12-22 | 336.00 | 364.00 | 336.00 | 364.00 | 13,164 |
| 2023-12-21 | 360.00 | 369.00 | 360.00 | 362.00 | 9,072 |
| 2023-12-20 | 365.00 | 368.00 | 346.00 | 368.00 | 31,457 |
| 2023-12-19 | 362.00 | 362.00 | 349.00 | 349.00 | 30,336 |
| 2023-12-18 | 365.00 | 370.00 | 356.00 | 360.00 | 52,790 |
| 2023-12-15 | 360.00 | 360.00 | 360.00 | 360.00 | 8,648 |
| 2023-12-14 | 365.00 | 365.00 | 351.00 | 360.00 | 17,818 |
| 2023-12-13 | 354.00 | 359.00 | 351.00 | 355.00 | 43,876 |
| 2023-12-12 | 340.00 | 356.00 | 336.00 | 344.00 | 1,317,632 |
| 2023-12-11 | 335.00 | 340.00 | 319.00 | 327.00 | 30,713 |
| 2023-12-08 | 321.00 | 321.00 | 320.00 | 320.00 | 9,499 |
| 2023-12-07 | 335.00 | 335.00 | 315.00 | 321.00 | 10,672 |
| 2023-12-06 | 335.00 | 335.00 | 318.00 | 332.00 | 41,667 |
| 2023-12-05 | 330.00 | 332.00 | 330.00 | 332.00 | 9,670 |
| 2023-12-04 | 313.00 | 325.00 | 313.00 | 325.00 | 94,391 |
| 2023-12-01 | 325.00 | 330.00 | 320.00 | 330.00 | 17,830 |
| 2023-11-30 | 324.00 | 324.00 | 310.00 | 311.00 | 56,108 |
| 2023-11-29 | 322.00 | 329.00 | 320.00 | 320.00 | 11,681 |
| 2023-11-28 | 328.00 | 328.00 | 328.00 | 328.00 | 21,829 |
| 2023-11-27 | 320.00 | 329.00 | 320.00 | 326.00 | 113,933 |
| 2023-11-24 | 319.00 | 320.00 | 317.00 | 319.00 | 150,569 |
| 2023-11-23 | 326.00 | 327.00 | 326.00 | 327.00 | 6,933 |
| 2023-11-22 | 320.00 | 320.00 | 314.00 | 316.00 | 111,008 |
| 2023-11-21 | 310.00 | 315.00 | 306.00 | 315.00 | 32,834 |
| 2023-11-20 | 310.00 | 311.00 | 310.00 | 311.00 | 11,936 |
| 2023-11-17 | 313.00 | 319.00 | 312.00 | 317.00 | 23,626 |
| 2023-11-16 | 308.00 | 308.00 | 301.00 | 313.00 | 12,412 |
| 2023-11-15 | 313.00 | 313.00 | 308.00 | 308.00 | 75,705 |
| 2023-11-14 | 304.00 | 309.00 | 304.00 | 306.00 | 64,416 |
| 2023-11-13 | 296.00 | 305.00 | 296.00 | 305.00 | 29,440 |
| 2023-11-10 | 289.00 | 289.00 | 282.00 | 282.00 | 29,247 |
| 2023-11-09 | 284.00 | 284.00 | 284.00 | 283.00 | 14,095 |
| 2023-11-08 | 282.00 | 282.00 | 276.00 | 276.00 | 11,076 |
| 2023-11-07 | 272.00 | 284.00 | 269.00 | 282.00 | 135,484 |
| 2023-11-06 | 285.00 | 285.00 | 279.00 | 279.00 | 39,249 |
| 2023-11-03 | 291.00 | 291.00 | 288.00 | 288.00 | 25,407 |
| 2023-11-02 | 286.00 | 299.00 | 286.00 | 295.50 | 63,551 |
| 2023-11-01 | 286.00 | 286.00 | 280.00 | 286.00 | 26,222 |
| 2023-10-31 | 290.00 | 290.00 | 275.00 | 285.00 | 70,220 |
| 2023-10-30 | 277.50 | 277.50 | 277.50 | 277.50 | 2,068 |
| 2023-10-27 | 278.00 | 278.00 | 270.00 | 277.50 | 84,338 |
| 2023-10-26 | 284.00 | 284.00 | 281.00 | 288.50 | 6,044 |
| 2023-10-25 | 280.00 | 287.00 | 280.00 | 284.00 | 26,585 |
| 2023-10-24 | 280.00 | 284.00 | 280.00 | 288.00 | 3,551 |
| 2023-10-23 | 290.00 | 290.00 | 280.00 | 280.00 | 36,189 |
| 2023-10-20 | 285.00 | 285.00 | 285.00 | 285.00 | 25,303 |
| 2023-10-19 | 299.00 | 299.00 | 299.00 | 299.00 | 1,075 |
| 2023-10-18 | 299.00 | 299.00 | 296.00 | 299.00 | 23,827 |
| 2023-10-17 | 305.00 | 305.00 | 304.00 | 304.00 | 5,068 |
| 2023-10-16 | 305.00 | 305.00 | 305.00 | 305.00 | 2,804 |
| 2023-10-13 | 300.00 | 305.00 | 298.00 | 305.00 | 25,694 |
| 2023-10-12 | 301.00 | 303.00 | 300.00 | 303.00 | 17,328 |
| 2023-10-11 | 302.00 | 302.00 | 300.00 | 300.00 | 67,850 |
| 2023-10-10 | 292.00 | 306.00 | 292.00 | 302.00 | 56,554 |
| 2023-10-09 | 308.00 | 308.00 | 286.00 | 288.50 | 66,866 |
| 2023-10-06 | 320.00 | 320.00 | 303.00 | 303.00 | 46,933 |
| 2023-10-05 | 320.00 | 320.00 | 320.00 | 320.00 | 9,464 |
| 2023-10-04 | 331.00 | 331.00 | 321.00 | 330.00 | 37,105 |
| 2023-10-03 | 334.00 | 334.00 | 332.00 | 332.00 | 88,160 |
| 2023-10-02 | 336.00 | 336.00 | 330.00 | 330.00 | 29,963 |
| 2023-09-29 | 332.00 | 340.00 | 332.00 | 334.00 | 16,422 |
| 2023-09-28 | 333.00 | 333.00 | 333.00 | 333.00 | 4,420 |
| 2023-09-27 | 340.00 | 340.00 | 335.00 | 335.00 | 34,026 |
| 2023-09-26 | 348.00 | 348.00 | 347.00 | 347.00 | 9,103 |
| 2023-09-25 | 336.00 | 348.00 | 336.00 | 348.00 | 14,104 |
| 2023-09-22 | 340.00 | 346.00 | 332.00 | 332.00 | 20,126 |
| 2023-09-21 | 340.00 | 340.00 | 340.00 | 337.00 | 22,805 |
| 2023-09-20 | 340.00 | 340.00 | 331.00 | 337.00 | 50,658 |
| 2023-09-19 | 336.00 | 339.00 | 331.00 | 336.00 | 25,855 |
| 2023-09-18 | 343.00 | 343.00 | 343.00 | 345.00 | 59,909 |
| 2023-09-15 | 340.00 | 352.00 | 340.00 | 352.00 | 33,220 |
| 2023-09-14 | 336.00 | 347.00 | 336.00 | 347.00 | 26,824 |
| 2023-09-13 | 336.00 | 336.00 | 336.00 | 336.00 | 3,206 |
| 2023-09-12 | 335.00 | 340.00 | 330.00 | 334.00 | 10,538 |
| 2023-09-11 | 350.00 | 350.00 | 335.00 | 340.00 | 72,692 |
| 2023-09-08 | 350.00 | 350.00 | 345.00 | 345.00 | 17,605 |
| 2023-09-07 | 355.00 | 355.00 | 350.00 | 350.00 | 21,114 |
| 2023-09-06 | 355.00 | 355.00 | 353.00 | 353.00 | 12,603 |
| 2023-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 19,026 |
| 2023-09-04 | 350.00 | 350.00 | 350.00 | 350.00 | 58,795 |
| 2023-09-01 | 334.00 | 345.00 | 330.00 | 345.00 | 38,660 |
| 2023-08-31 | 356.00 | 356.00 | 334.00 | 334.00 | 25,372 |
| 2023-08-30 | 350.00 | 354.00 | 350.00 | 354.00 | 6,100 |
| 2023-08-29 | 352.00 | 359.00 | 352.00 | 355.00 | 12,292 |
| 2023-08-28 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2023-08-25 | 362.00 | 362.00 | 359.00 | 360.00 | 5,002 |
| 2023-08-24 | 355.00 | 355.00 | 355.00 | 355.00 | 3,274 |
| 2023-08-23 | 351.00 | 354.00 | 348.00 | 358.50 | 13,424 |
| 2023-08-22 | 350.00 | 351.00 | 350.00 | 351.00 | 14,250 |
| 2023-08-21 | 356.00 | 356.00 | 351.00 | 355.50 | 11,313 |
| 2023-08-18 | 350.00 | 350.00 | 349.00 | 357.50 | 21,652 |
| 2023-08-17 | 361.00 | 361.00 | 356.00 | 355.50 | 66,352 |
| 2023-08-16 | 360.00 | 360.00 | 360.00 | 360.00 | 11,206 |
| 2023-08-15 | 365.00 | 365.00 | 365.00 | 365.00 | 12,774 |
| 2023-08-14 | 365.00 | 365.00 | 363.00 | 363.00 | 46,545 |
| 2023-08-11 | 373.00 | 373.00 | 370.00 | 370.00 | 22,683 |
| 2023-08-10 | 376.00 | 379.50 | 376.00 | 379.50 | 10,544 |
| 2023-08-09 | 376.00 | 376.00 | 376.00 | 376.00 | 27,759 |
| 2023-08-08 | 380.00 | 380.00 | 375.00 | 375.00 | 244,173 |
| 2023-08-07 | 380.00 | 395.00 | 380.00 | 385.00 | 25,626 |
| 2023-08-04 | 390.00 | 399.00 | 376.00 | 399.00 | 8,976 |
| 2023-08-03 | 371.00 | 390.00 | 371.00 | 390.00 | 3,070 |
| 2023-08-02 | 391.00 | 398.00 | 370.00 | 370.00 | 14,370 |
| 2023-08-01 | 415.00 | 415.00 | 400.00 | 400.00 | 4,362 |
| 2023-07-31 | 390.00 | 400.00 | 386.00 | 400.00 | 34,469 |
| 2023-07-28 | 406.00 | 406.00 | 390.00 | 402.00 | 33,330 |
| 2023-07-27 | 399.00 | 405.00 | 397.00 | 405.00 | 45,830 |
| 2023-07-26 | 370.00 | 387.00 | 370.00 | 387.00 | 46,346 |
| 2023-07-25 | 345.00 | 367.00 | 341.00 | 367.00 | 104,757 |
| 2023-07-24 | 347.00 | 347.00 | 347.00 | 344.50 | 14,810 |
| 2023-07-21 | 346.00 | 346.00 | 338.00 | 338.00 | 22,000 |
| 2023-07-20 | 350.00 | 350.00 | 345.50 | 345.50 | 22,494 |
| 2023-07-19 | 350.00 | 350.00 | 350.00 | 350.00 | 49,800 |
| 2023-07-18 | 345.00 | 350.00 | 340.00 | 347.00 | 298,599 |
| 2023-07-17 | 330.00 | 330.00 | 320.00 | 320.00 | 13,436 |
| 2023-07-14 | 344.00 | 344.00 | 330.00 | 338.00 | 1,651 |
| 2023-07-13 | 330.00 | 340.00 | 330.00 | 340.00 | 13,075 |
| 2023-07-12 | 337.00 | 340.00 | 330.00 | 335.00 | 23,986 |
| 2023-07-11 | 340.00 | 340.00 | 337.00 | 337.00 | 1,996 |
| 2023-07-10 | 335.00 | 340.00 | 335.00 | 340.00 | 21,146 |
| 2023-07-07 | 330.00 | 330.00 | 322.00 | 328.50 | 34,201 |
| 2023-07-06 | 330.00 | 340.00 | 330.00 | 340.00 | 6,278 |
| 2023-07-05 | 335.00 | 345.00 | 330.00 | 330.00 | 41,278 |
| 2023-07-04 | 335.00 | 348.00 | 335.00 | 339.00 | 13,657 |
| 2023-07-03 | 337.00 | 349.00 | 336.00 | 337.00 | 22,932 |
| 2023-06-30 | 337.00 | 337.00 | 337.00 | 337.00 | 10,838 |
| 2023-06-29 | 352.00 | 352.00 | 352.00 | 352.00 | 11,824 |
| 2023-06-28 | 345.00 | 359.00 | 345.00 | 359.00 | 461 |
| 2023-06-27 | 347.00 | 359.00 | 344.00 | 359.00 | 7,817 |
| 2023-06-26 | 350.00 | 351.00 | 345.00 | 345.00 | 13,466 |
| 2023-06-23 | 350.00 | 350.00 | 350.00 | 350.00 | 8,218 |
| 2023-06-22 | 368.00 | 368.00 | 350.00 | 350.00 | 578 |
| 2023-06-21 | 369.00 | 369.00 | 367.00 | 367.00 | 108,576 |
| 2023-06-20 | 365.00 | 365.00 | 350.00 | 350.00 | 3,666 |
| 2023-06-19 | 350.00 | 350.00 | 350.00 | 350.00 | 11,689 |
| 2023-06-16 | 363.00 | 364.00 | 362.00 | 362.00 | 86,598 |
| 2023-06-15 | 355.00 | 355.00 | 355.00 | 355.00 | 11,628 |
| 2023-06-14 | 355.00 | 355.00 | 355.00 | 355.00 | 9,377 |
| 2023-06-13 | 365.00 | 365.00 | 360.00 | 362.00 | 41,208 |
| 2023-06-12 | 365.00 | 365.00 | 364.00 | 358.50 | 5,847 |
| 2023-06-09 | 360.00 | 365.00 | 360.00 | 365.00 | 16,349 |
| 2023-06-08 | 363.00 | 363.00 | 361.00 | 361.00 | 106,865 |
| 2023-06-07 | 355.00 | 355.00 | 355.00 | 355.00 | 134,615 |
| 2023-06-06 | 349.00 | 358.00 | 349.00 | 354.00 | 185,956 |
| 2023-06-05 | 355.00 | 355.00 | 341.00 | 341.00 | 29,267 |
| 2023-06-02 | 350.00 | 350.00 | 350.00 | 354.00 | 39,734 |
| 2023-06-01 | 350.00 | 351.50 | 350.00 | 351.50 | 553,744 |
| 2023-05-31 | 359.00 | 359.00 | 340.00 | 350.00 | 48,798 |
| 2023-05-30 | 365.00 | 375.00 | 365.00 | 365.00 | 13,507 |
| 2023-05-29 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2023-05-26 | 376.00 | 376.00 | 371.00 | 371.00 | 21,697 |
| 2023-05-25 | 385.00 | 395.00 | 376.00 | 376.00 | 146,520 |
| 2023-05-24 | 366.00 | 389.00 | 366.00 | 375.00 | 60,447 |
| 2023-05-23 | 370.00 | 370.00 | 365.00 | 365.00 | 36,008 |
| 2023-05-22 | 375.00 | 375.00 | 365.00 | 368.00 | 7,816 |
| 2023-05-19 | 370.00 | 380.00 | 370.00 | 379.00 | 119,204 |
| 2023-05-18 | 370.00 | 370.00 | 370.00 | 370.00 | 7,068 |
| 2023-05-17 | 389.00 | 389.00 | 380.00 | 380.00 | 6,584 |
| 2023-05-16 | 388.00 | 389.00 | 380.00 | 380.00 | 10,635 |
| 2023-05-15 | 389.00 | 390.00 | 389.00 | 390.00 | 7,924 |
| 2023-05-12 | 381.00 | 389.00 | 380.00 | 380.00 | 30,326 |
| 2023-05-11 | 389.00 | 389.00 | 389.00 | 387.50 | 9,884 |
| 2023-05-10 | 390.00 | 390.00 | 390.00 | 390.00 | 8,812 |
| 2023-05-09 | 395.00 | 395.00 | 395.00 | 395.00 | 22,557 |
| 2023-05-08 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2023-05-05 | 390.00 | 394.00 | 390.00 | 390.00 | 7,098 |
| 2023-05-04 | 389.00 | 390.00 | 389.00 | 390.00 | 9,665 |
| 2023-05-03 | 370.00 | 370.00 | 370.00 | 370.00 | 8,461 |
| 2023-05-02 | 388.00 | 388.00 | 388.00 | 378.00 | 14,798 |
| 2023-05-01 | 379.00 | 379.00 | 379.00 | 379.00 | 0 |
| 2023-04-28 | 374.00 | 384.00 | 374.00 | 379.00 | 41,055 |
| 2023-04-27 | 377.00 | 390.00 | 377.00 | 390.00 | 25,636 |
| 2023-04-26 | 375.00 | 377.00 | 370.00 | 371.00 | 18,374 |
| 2023-04-25 | 370.00 | 388.00 | 370.00 | 380.00 | 45,548 |
| 2023-04-24 | 381.00 | 381.00 | 370.00 | 371.00 | 33,682 |
| 2023-04-21 | 381.00 | 381.00 | 380.00 | 380.00 | 12,379 |
| 2023-04-20 | 386.00 | 392.00 | 386.00 | 392.00 | 23,565 |
| 2023-04-19 | 389.00 | 392.00 | 389.00 | 392.00 | 12,448 |
| 2023-04-18 | 387.00 | 394.00 | 387.00 | 394.00 | 12,974 |
| 2023-04-17 | 390.00 | 390.00 | 389.00 | 386.50 | 15,469 |
| 2023-04-14 | 395.00 | 395.00 | 393.00 | 393.00 | 12,491 |
| 2023-04-13 | 389.00 | 400.00 | 389.00 | 400.00 | 1,773 |
| 2023-04-12 | 400.00 | 414.00 | 400.00 | 400.00 | 45,852 |
| 2023-04-11 | 400.00 | 400.00 | 392.00 | 392.00 | 14,325 |
| 2023-04-10 | 395.50 | 395.50 | 395.50 | 395.50 | 0 |
| 2023-04-07 | 395.50 | 395.50 | 395.50 | 395.50 | 0 |
| 2023-04-06 | 394.00 | 400.00 | 393.00 | 395.50 | 21,095 |
| 2023-04-05 | 391.00 | 391.00 | 391.00 | 391.00 | 20,546 |
| 2023-04-04 | 410.00 | 410.00 | 410.00 | 398.00 | 4,725 |
| 2023-04-03 | 400.00 | 400.00 | 400.00 | 400.00 | 57,012 |
| 2023-03-31 | 388.00 | 395.00 | 386.00 | 388.00 | 57,842 |
| 2023-03-30 | 390.00 | 390.00 | 390.00 | 390.00 | 38,544 |
| 2023-03-29 | 388.00 | 395.00 | 388.00 | 388.00 | 25,824 |
| 2023-03-28 | 390.00 | 390.00 | 387.00 | 388.00 | 49,006 |
| 2023-03-27 | 365.00 | 390.00 | 360.00 | 390.00 | 79,010 |
| 2023-03-24 | 364.00 | 364.00 | 361.00 | 364.00 | 42,916 |
| 2023-03-23 | 352.00 | 352.00 | 352.00 | 352.50 | 45,454 |
| 2023-03-22 | 363.00 | 363.00 | 346.00 | 350.00 | 34,648 |
| 2023-03-21 | 358.00 | 358.00 | 339.00 | 346.00 | 205,128 |
| 2023-03-20 | 341.00 | 354.00 | 340.00 | 348.00 | 31,387 |
| 2023-03-17 | 345.00 | 354.00 | 343.00 | 343.00 | 22,623 |
| 2023-03-16 | 342.50 | 348.50 | 342.50 | 348.50 | 11,562 |
| 2023-03-15 | 348.00 | 354.00 | 332.00 | 342.50 | 78,681 |
| 2023-03-14 | 345.00 | 346.00 | 345.00 | 347.00 | 32,183 |
| 2023-03-13 | 346.00 | 349.00 | 342.00 | 345.50 | 29,200 |
| 2023-03-10 | 345.00 | 345.00 | 345.00 | 345.00 | 11,711 |
| 2023-03-09 | 350.00 | 356.00 | 350.00 | 351.00 | 33,479 |
| 2023-03-08 | 362.00 | 363.00 | 358.00 | 356.00 | 66,015 |
| 2023-03-07 | 369.00 | 370.00 | 363.00 | 363.00 | 21,398 |
| 2023-03-06 | 367.00 | 370.00 | 364.00 | 370.00 | 42,843 |
| 2023-03-03 | 365.00 | 365.00 | 365.00 | 365.00 | 14,235 |
| 2023-03-02 | 338.00 | 370.00 | 337.00 | 358.00 | 271,524 |
| 2023-03-01 | 335.00 | 347.00 | 335.00 | 338.00 | 35,444 |
| 2023-02-28 | 340.00 | 340.00 | 340.00 | 340.00 | 19,878 |
| 2023-02-27 | 349.00 | 349.00 | 345.00 | 345.00 | 93,442 |
| 2023-02-24 | 356.00 | 356.00 | 351.00 | 351.00 | 15,607 |
| 2023-02-23 | 363.50 | 367.50 | 363.50 | 367.50 | 8,841 |
| 2023-02-22 | 363.00 | 371.00 | 362.00 | 363.50 | 17,056 |
| 2023-02-21 | 363.00 | 363.00 | 363.00 | 363.00 | 16,377 |
| 2023-02-20 | 373.50 | 373.50 | 373.50 | 373.50 | 14,806 |
| 2023-02-17 | 374.00 | 374.00 | 373.50 | 373.50 | 12,096 |
| 2023-02-16 | 368.00 | 374.00 | 368.00 | 374.00 | 18,778 |
| 2023-02-15 | 368.00 | 368.00 | 368.00 | 368.00 | 12,603 |
| 2023-02-14 | 371.00 | 371.00 | 368.00 | 368.00 | 15,649 |
| 2023-02-13 | 381.00 | 381.00 | 380.00 | 380.00 | 22,931 |
| 2023-02-10 | 397.00 | 397.00 | 381.00 | 381.00 | 43,566 |
| 2023-02-09 | 409.00 | 409.00 | 404.00 | 404.00 | 21,748 |
| 2023-02-08 | 410.00 | 410.00 | 410.00 | 410.00 | 12,283 |
| 2023-02-07 | 398.00 | 410.00 | 390.00 | 404.00 | 72,014 |
| 2023-02-06 | 375.00 | 398.00 | 375.00 | 398.00 | 50,104 |
| 2023-02-03 | 375.00 | 375.00 | 368.00 | 368.00 | 8,715 |
| 2023-02-02 | 366.00 | 369.00 | 366.00 | 369.00 | 12,034 |
| 2023-02-01 | 370.00 | 370.00 | 366.00 | 366.00 | 14,074 |
| 2023-01-31 | 360.00 | 372.00 | 351.00 | 372.00 | 40,320 |
| 2023-01-30 | 345.00 | 360.00 | 345.00 | 355.00 | 121,629 |
| 2023-01-27 | 350.00 | 350.00 | 350.00 | 350.00 | 171,211 |
| 2023-01-26 | 350.00 | 350.00 | 350.00 | 350.00 | 28,350 |
| 2023-01-25 | 345.00 | 345.00 | 345.00 | 345.00 | 41,587 |
| 2023-01-24 | 345.00 | 345.00 | 345.00 | 345.00 | 17,814 |
| 2023-01-23 | 346.00 | 347.00 | 346.00 | 347.00 | 25,571 |
| 2023-01-20 | 350.00 | 350.00 | 350.00 | 350.00 | 38,165 |
| 2023-01-19 | 363.00 | 363.00 | 350.00 | 355.00 | 207,151 |
| 2023-01-18 | 351.00 | 351.00 | 350.00 | 349.50 | 19,212 |
| 2023-01-17 | 350.00 | 360.00 | 350.00 | 360.00 | 44,724 |
| 2023-01-16 | 354.00 | 359.00 | 354.00 | 354.50 | 85,895 |
| 2023-01-13 | 356.00 | 356.00 | 356.00 | 356.00 | 7,152 |
| 2023-01-12 | 350.00 | 350.00 | 350.00 | 350.00 | 13,879 |
| 2023-01-11 | 350.00 | 350.00 | 350.00 | 350.00 | 10,136 |
| 2023-01-10 | 357.00 | 357.00 | 354.00 | 354.00 | 5,738 |
| 2023-01-09 | 352.00 | 360.00 | 352.00 | 357.00 | 100,268 |
| 2023-01-06 | 354.00 | 355.00 | 351.00 | 352.00 | 158,162 |
| 2023-01-05 | 344.00 | 355.00 | 338.00 | 350.00 | 79,489 |
| 2023-01-04 | 338.00 | 338.00 | 335.00 | 335.00 | 297,942 |
| 2023-01-03 | 335.00 | 335.00 | 331.00 | 331.00 | 33,699 |
| 2023-01-02 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-12-30 | 340.00 | 340.00 | 340.00 | 340.00 | 19,398 |
| 2022-12-29 | 336.00 | 339.00 | 335.00 | 335.00 | 39,766 |
| 2022-12-28 | 342.00 | 342.00 | 342.00 | 342.00 | 10,266 |
| 2022-12-27 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2022-12-26 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2022-12-23 | 346.00 | 346.00 | 346.00 | 346.00 | 4,122 |
| 2022-12-22 | 340.00 | 350.00 | 339.00 | 346.00 | 42,292 |
| 2022-12-21 | 332.00 | 335.00 | 332.00 | 335.00 | 16,235 |
| 2022-12-20 | 321.00 | 330.00 | 321.00 | 330.00 | 4,863 |
| 2022-12-19 | 329.00 | 329.00 | 328.00 | 328.00 | 12,032 |
| 2022-12-16 | 320.00 | 324.00 | 313.00 | 320.00 | 46,243 |
| 2022-12-15 | 320.00 | 321.00 | 314.00 | 315.00 | 289,545 |
| 2022-12-14 | 294.00 | 298.00 | 294.00 | 298.00 | 22,437 |
| 2022-12-13 | 293.00 | 300.00 | 293.00 | 300.00 | 20,746 |
| 2022-12-12 | 300.00 | 300.00 | 290.00 | 290.00 | 4,815 |
| 2022-12-09 | 292.00 | 292.00 | 292.00 | 300.00 | 21,402 |
| 2022-12-08 | 292.00 | 292.00 | 292.00 | 292.00 | 25,067 |
| 2022-12-07 | 295.00 | 295.00 | 292.00 | 297.50 | 10,175 |
| 2022-12-06 | 308.00 | 308.00 | 308.00 | 308.00 | 4,304 |
| 2022-12-05 | 305.00 | 305.00 | 295.00 | 295.00 | 77,745 |
| 2022-12-02 | 305.00 | 305.00 | 305.00 | 308.50 | 12,434 |
| 2022-12-01 | 305.00 | 312.50 | 305.00 | 312.50 | 16,356 |
| 2022-11-30 | 315.00 | 330.00 | 305.00 | 305.00 | 20,872 |
| 2022-11-29 | 320.00 | 320.00 | 320.00 | 320.00 | 8,910 |
| 2022-11-28 | 316.00 | 318.00 | 316.00 | 316.00 | 59,102 |
| 2022-11-25 | 316.00 | 318.00 | 315.00 | 318.00 | 1,509 |
| 2022-11-24 | 321.00 | 321.00 | 319.00 | 317.00 | 9,258 |
| 2022-11-23 | 336.00 | 336.00 | 325.00 | 325.00 | 29,009 |
| 2022-11-22 | 327.00 | 337.00 | 325.00 | 329.00 | 29,815 |
| 2022-11-21 | 321.00 | 327.00 | 321.00 | 325.50 | 6,447 |
| 2022-11-18 | 321.00 | 321.00 | 320.00 | 320.00 | 87,678 |
| 2022-11-17 | 324.00 | 324.00 | 324.00 | 324.00 | 16,762 |
| 2022-11-16 | 335.00 | 335.00 | 315.00 | 315.00 | 13,298 |
| 2022-11-15 | 339.00 | 339.00 | 334.00 | 334.00 | 32,508 |
| 2022-11-14 | 332.00 | 332.00 | 330.00 | 330.00 | 40,360 |
| 2022-11-11 | 323.00 | 326.00 | 316.00 | 326.00 | 11,545 |
| 2022-11-10 | 338.00 | 338.00 | 335.00 | 335.00 | 5,790 |
| 2022-11-09 | 334.00 | 342.00 | 334.00 | 334.50 | 74,211 |
| 2022-11-08 | 322.00 | 322.00 | 322.00 | 322.00 | 6,555 |
| 2022-11-07 | 335.00 | 335.00 | 324.00 | 324.00 | 7,879 |
| 2022-11-04 | 305.00 | 332.00 | 305.00 | 332.00 | 58,489 |
| 2022-11-03 | 303.00 | 303.00 | 303.00 | 303.00 | 3,467 |
| 2022-11-02 | 296.00 | 305.00 | 290.00 | 305.00 | 24,205 |
| 2022-11-01 | 298.00 | 298.00 | 298.00 | 295.00 | 41,531 |
| 2022-10-31 | 294.00 | 295.00 | 290.00 | 294.50 | 20,214 |
| 2022-10-28 | 286.00 | 290.00 | 285.00 | 290.00 | 27,058 |
| 2022-10-27 | 268.00 | 281.00 | 268.00 | 275.00 | 99,319 |
| 2022-10-26 | 275.00 | 275.00 | 275.00 | 267.00 | 63,113 |
| 2022-10-25 | 271.00 | 271.00 | 271.00 | 271.00 | 59,754 |
| 2022-10-24 | 275.00 | 275.00 | 270.50 | 270.50 | 59,504 |
| 2022-10-21 | 287.00 | 287.00 | 270.00 | 275.00 | 42,828 |
| 2022-10-20 | 287.00 | 287.00 | 287.00 | 287.00 | 15,904 |
| 2022-10-19 | 287.00 | 287.00 | 287.00 | 287.00 | 14,717 |
| 2022-10-18 | 292.00 | 292.00 | 292.00 | 292.00 | 10,851 |
| 2022-10-17 | 287.00 | 287.00 | 287.00 | 297.50 | 2,574 |
| 2022-10-14 | 298.00 | 302.00 | 287.00 | 299.00 | 6,487 |
| 2022-10-13 | 252.00 | 304.00 | 252.00 | 290.00 | 154,094 |
| 2022-10-12 | 250.00 | 250.00 | 233.00 | 233.00 | 32,659 |
| 2022-10-11 | 244.00 | 244.00 | 244.00 | 244.00 | 5,324 |
| 2022-10-10 | 260.00 | 260.00 | 260.00 | 260.00 | 4,410 |
| 2022-10-07 | 259.00 | 259.00 | 258.00 | 258.00 | 2,609 |
| 2022-10-06 | 250.00 | 260.00 | 250.00 | 260.00 | 12,077 |
| 2022-10-05 | 245.00 | 245.00 | 242.00 | 242.00 | 8,939 |
| 2022-10-04 | 259.00 | 259.00 | 246.50 | 246.50 | 14,158 |
| 2022-10-03 | 259.00 | 259.00 | 259.00 | 259.00 | 10,150 |
| 2022-09-30 | 262.00 | 264.00 | 262.00 | 256.00 | 21,291 |
| 2022-09-29 | 263.00 | 263.00 | 251.00 | 254.50 | 5,289 |
| 2022-09-28 | 253.00 | 260.00 | 253.00 | 260.00 | 21,833 |
| 2022-09-27 | 270.00 | 270.00 | 270.00 | 261.50 | 4,353 |
| 2022-09-26 | 260.00 | 260.00 | 260.00 | 260.00 | 3,354 |
| 2022-09-23 | 251.00 | 251.00 | 249.00 | 249.00 | 5,677 |
| 2022-09-22 | 263.00 | 263.00 | 256.00 | 256.00 | 8,974 |
| 2022-09-21 | 262.00 | 265.00 | 257.00 | 265.00 | 32,918 |
| 2022-09-20 | 254.00 | 254.00 | 254.00 | 261.50 | 52,327 |
| 2022-09-19 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2022-09-16 | 262.00 | 262.00 | 254.00 | 254.00 | 64,275 |
| 2022-09-15 | 263.00 | 263.00 | 263.00 | 263.00 | 63,558 |
| 2022-09-14 | 260.00 | 268.00 | 260.00 | 262.50 | 99,048 |
| 2022-09-13 | 279.00 | 287.00 | 262.00 | 262.00 | 22,103 |
| 2022-09-12 | 285.00 | 285.00 | 282.00 | 282.00 | 31,588 |
| 2022-09-09 | 279.00 | 279.00 | 279.00 | 279.00 | 979 |
| 2022-09-08 | 283.00 | 290.00 | 278.00 | 290.00 | 6,735 |
| 2022-09-07 | 289.00 | 289.00 | 289.00 | 290.00 | 1,347 |
| 2022-09-06 | 283.00 | 283.00 | 283.00 | 293.00 | 1,604 |
| 2022-09-05 | 296.00 | 296.00 | 290.00 | 288.00 | 42,264 |
| 2022-09-02 | 296.00 | 298.50 | 296.00 | 298.50 | 6,652 |
| 2022-09-01 | 300.00 | 300.00 | 296.00 | 296.00 | 10,985 |
| 2022-08-31 | 303.00 | 303.00 | 301.50 | 301.50 | 17,426 |
| 2022-08-30 | 310.00 | 310.00 | 303.00 | 303.00 | 5,972 |
| 2022-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-08-26 | 301.00 | 301.00 | 301.00 | 310.00 | 936 |
| 2022-08-25 | 300.00 | 309.00 | 300.00 | 308.00 | 13,214 |
| 2022-08-24 | 308.00 | 314.00 | 308.00 | 307.50 | 9,670 |
| 2022-08-23 | 306.00 | 306.00 | 306.00 | 306.00 | 9,996 |
| 2022-08-22 | 301.00 | 319.00 | 301.00 | 319.00 | 14,199 |
| 2022-08-19 | 312.50 | 312.50 | 310.00 | 310.00 | 191,763 |
| 2022-08-18 | 313.00 | 313.00 | 312.50 | 312.50 | 16,199 |
| 2022-08-17 | 313.00 | 313.00 | 313.00 | 313.00 | 10,254 |
| 2022-08-16 | 309.00 | 313.00 | 306.00 | 313.00 | 41,601 |
| 2022-08-15 | 308.00 | 308.00 | 308.00 | 308.50 | 1,460 |
| 2022-08-12 | 311.00 | 311.00 | 310.00 | 306.00 | 28,176 |
| 2022-08-11 | 285.00 | 319.00 | 285.00 | 318.00 | 47,682 |
| 2022-08-10 | 271.00 | 279.00 | 271.00 | 271.00 | 199,531 |
| 2022-08-09 | 260.00 | 280.00 | 260.00 | 274.00 | 222,151 |
| 2022-08-08 | 245.00 | 245.00 | 245.00 | 245.00 | 16,018 |
| 2022-08-05 | 250.00 | 250.00 | 245.00 | 248.50 | 18,307 |
| 2022-08-04 | 248.00 | 251.00 | 247.00 | 249.00 | 14,545 |
| 2022-08-03 | 252.00 | 252.00 | 250.00 | 250.00 | 23,607 |
| 2022-08-02 | 246.00 | 262.00 | 246.00 | 250.00 | 5,781 |
| 2022-08-01 | 250.00 | 256.00 | 250.00 | 252.00 | 17,896 |
| 2022-07-29 | 256.00 | 256.00 | 249.00 | 249.00 | 7,500 |
| 2022-07-28 | 259.00 | 259.00 | 259.00 | 259.00 | 26,069 |
| 2022-07-27 | 252.50 | 252.50 | 252.50 | 252.50 | 3,772 |
| 2022-07-26 | 251.00 | 252.50 | 251.00 | 252.50 | 3,477 |
| 2022-07-25 | 248.00 | 251.00 | 248.00 | 251.00 | 10,520 |
| 2022-07-22 | 247.00 | 258.00 | 247.00 | 248.00 | 17,005 |
| 2022-07-21 | 247.00 | 252.00 | 247.00 | 252.00 | 25,083 |
| 2022-07-20 | 245.00 | 245.00 | 245.00 | 252.50 | 6,816 |
| 2022-07-19 | 260.00 | 260.00 | 245.00 | 251.50 | 31,849 |
| 2022-07-18 | 256.00 | 270.00 | 255.00 | 267.50 | 13,329 |
| 2022-07-15 | 258.00 | 270.00 | 258.00 | 266.00 | 7,546 |
| 2022-07-14 | 258.00 | 260.00 | 258.00 | 259.00 | 9,761 |
| 2022-07-13 | 266.00 | 266.00 | 258.00 | 260.50 | 14,057 |
| 2022-07-12 | 282.00 | 282.00 | 280.00 | 275.00 | 15,065 |
| 2022-07-11 | 266.00 | 282.00 | 266.00 | 275.00 | 12,919 |
| 2022-07-08 | 260.00 | 260.00 | 260.00 | 260.00 | 4,088 |
| 2022-07-07 | 260.00 | 270.00 | 260.00 | 266.00 | 10,651 |
| 2022-07-06 | 270.00 | 270.00 | 270.00 | 270.00 | 518 |
| 2022-07-05 | 269.00 | 269.00 | 264.00 | 265.00 | 4,740 |
| 2022-07-04 | 266.00 | 270.00 | 261.00 | 266.00 | 20,826 |
| 2022-07-01 | 276.00 | 276.00 | 276.00 | 276.00 | 13,676 |
| 2022-06-30 | 275.00 | 275.00 | 270.00 | 270.00 | 49,869 |
| 2022-06-29 | 285.00 | 294.00 | 285.00 | 285.00 | 3,164 |
| 2022-06-28 | 290.00 | 294.00 | 290.00 | 290.00 | 16,215 |
| 2022-06-27 | 294.00 | 304.00 | 290.00 | 290.00 | 11,140 |
| 2022-06-24 | 293.00 | 304.00 | 293.00 | 304.00 | 1,473 |
| 2022-06-23 | 293.00 | 293.00 | 293.00 | 293.00 | 2,251 |
| 2022-06-22 | 304.00 | 304.00 | 304.00 | 304.00 | 8,817 |
| 2022-06-21 | 301.00 | 304.00 | 298.00 | 298.00 | 5,933 |
| 2022-06-20 | 305.00 | 305.00 | 304.00 | 304.00 | 4,731 |
| 2022-06-17 | 310.00 | 310.00 | 304.00 | 304.00 | 2,945 |
| 2022-06-16 | 310.00 | 310.00 | 309.00 | 309.00 | 8,796 |
| 2022-06-15 | 310.00 | 310.00 | 310.00 | 310.00 | 525 |
| 2022-06-14 | 303.00 | 315.00 | 303.00 | 315.00 | 42,553 |
| 2022-06-13 | 300.00 | 300.00 | 300.00 | 307.50 | 3,354 |
| 2022-06-10 | 319.00 | 319.00 | 312.00 | 308.00 | 3,947 |
| 2022-06-09 | 314.00 | 320.00 | 305.00 | 320.00 | 11,582 |
| 2022-06-08 | 316.00 | 316.00 | 316.00 | 308.00 | 1,596 |
| 2022-06-07 | 304.00 | 304.00 | 304.00 | 310.50 | 55,592 |
| 2022-06-06 | 301.00 | 314.00 | 301.00 | 314.00 | 21,462 |
| 2022-06-03 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-06-02 | 313.00 | 313.00 | 313.00 | 313.00 | 0 |
| 2022-06-01 | 304.00 | 313.00 | 304.00 | 313.00 | 11,586 |
| 2022-05-31 | 304.00 | 304.00 | 304.00 | 304.00 | 6,246 |
| 2022-05-30 | 319.00 | 319.00 | 304.00 | 304.00 | 10,555 |
| 2022-05-27 | 316.00 | 316.00 | 316.00 | 316.00 | 28,955 |
| 2022-05-26 | 316.00 | 316.00 | 316.00 | 316.00 | 6,799 |
| 2022-05-25 | 303.00 | 303.00 | 300.00 | 300.00 | 28,643 |
| 2022-05-24 | 285.00 | 285.00 | 285.00 | 285.00 | 10,587 |
| 2022-05-23 | 289.00 | 289.00 | 285.00 | 285.00 | 2,775 |
| 2022-05-20 | 291.00 | 291.00 | 285.00 | 290.00 | 6,231 |
| 2022-05-19 | 302.00 | 302.00 | 285.00 | 285.00 | 43,623 |
| 2022-05-18 | 290.00 | 303.00 | 285.00 | 303.00 | 20,158 |
| 2022-05-17 | 274.00 | 290.00 | 274.00 | 290.00 | 1,396 |
| 2022-05-16 | 268.00 | 277.50 | 268.00 | 277.50 | 108,445 |
| 2022-05-13 | 280.00 | 281.00 | 265.00 | 268.00 | 21,018 |
| 2022-05-12 | 291.00 | 291.00 | 266.00 | 266.00 | 38,889 |
| 2022-05-11 | 306.00 | 310.00 | 294.00 | 294.00 | 16,596 |
| 2022-05-10 | 311.00 | 313.00 | 310.00 | 313.00 | 9,945 |
| 2022-05-09 | 311.00 | 311.00 | 310.00 | 317.50 | 2,113 |
| 2022-05-06 | 310.00 | 310.00 | 310.00 | 310.00 | 4,788 |
| 2022-05-05 | 322.00 | 328.00 | 310.00 | 310.00 | 2,921 |
| 2022-05-04 | 326.00 | 340.00 | 325.00 | 340.00 | 9,474 |
| 2022-05-03 | 331.00 | 332.00 | 331.00 | 332.00 | 451,741 |
| 2022-05-02 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2022-04-29 | 330.00 | 340.00 | 330.00 | 340.00 | 9,292 |
| 2022-04-28 | 325.00 | 325.00 | 325.00 | 325.00 | 265,773 |
| 2022-04-27 | 325.00 | 328.00 | 321.00 | 323.00 | 146,149 |
| 2022-04-26 | 325.00 | 325.00 | 325.00 | 325.00 | 3,452 |
| 2022-04-25 | 327.00 | 327.00 | 323.00 | 323.00 | 79,250 |
| 2022-04-22 | 325.00 | 327.00 | 325.00 | 327.00 | 7,538 |
| 2022-04-21 | 325.00 | 325.00 | 325.00 | 325.00 | 23,861 |
| 2022-04-20 | 325.00 | 325.00 | 325.00 | 325.00 | 49,391 |
| 2022-04-19 | 326.00 | 326.00 | 325.00 | 325.00 | 20,430 |
| 2022-04-18 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-04-15 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2022-04-14 | 326.00 | 326.00 | 323.00 | 325.00 | 22,886 |
| 2022-04-13 | 324.00 | 326.00 | 324.00 | 331.50 | 6,335 |
| 2022-04-12 | 315.00 | 315.00 | 315.00 | 323.50 | 282,219 |
| 2022-04-11 | 331.00 | 331.00 | 321.00 | 327.00 | 29,866 |
| 2022-04-08 | 320.00 | 323.00 | 317.00 | 320.00 | 47,712 |
| 2022-04-07 | 320.00 | 322.00 | 320.00 | 320.00 | 19,789 |
| 2022-04-06 | 332.00 | 337.00 | 323.00 | 325.00 | 11,854 |
| 2022-04-05 | 323.00 | 327.00 | 320.00 | 325.00 | 58,740 |
| 2022-04-04 | 323.00 | 335.00 | 321.00 | 335.00 | 17,794 |
| 2022-04-01 | 327.00 | 327.00 | 320.00 | 320.00 | 205,535 |
| 2022-03-31 | 325.00 | 330.00 | 325.00 | 330.00 | 11,463 |
| 2022-03-30 | 332.00 | 332.00 | 330.00 | 330.00 | 109,966 |
| 2022-03-29 | 330.00 | 336.00 | 329.00 | 332.50 | 38,729 |
| 2022-03-28 | 346.00 | 346.00 | 330.00 | 330.00 | 137,823 |
| 2022-03-25 | 321.00 | 350.00 | 321.00 | 350.00 | 37,945 |
| 2022-03-24 | 301.00 | 322.00 | 300.00 | 322.00 | 44,275 |
| 2022-03-23 | 300.00 | 310.00 | 298.00 | 307.00 | 41,180 |
| 2022-03-22 | 294.00 | 304.00 | 265.00 | 297.00 | 173,907 |
| 2022-03-21 | 302.00 | 302.00 | 298.00 | 300.00 | 18,886 |
| 2022-03-18 | 290.00 | 310.00 | 290.00 | 300.00 | 27,443 |
| 2022-03-17 | 301.00 | 301.00 | 290.00 | 290.00 | 20,809 |
| 2022-03-16 | 299.00 | 302.00 | 295.00 | 300.00 | 25,075 |
| 2022-03-15 | 301.00 | 304.00 | 294.00 | 304.00 | 29,612 |
| 2022-03-14 | 309.00 | 309.00 | 307.00 | 308.00 | 31,755 |
| 2022-03-11 | 305.50 | 308.00 | 305.50 | 308.00 | 224,361 |
| 2022-03-10 | 308.00 | 308.00 | 305.50 | 305.50 | 4,117 |
| 2022-03-09 | 319.00 | 319.00 | 305.00 | 308.00 | 47,088 |
| 2022-03-08 | 314.00 | 316.00 | 310.00 | 313.00 | 27,612 |
| 2022-03-07 | 339.00 | 339.00 | 309.00 | 315.00 | 65,875 |
| 2022-03-04 | 338.00 | 346.00 | 330.00 | 346.00 | 11,377 |
| 2022-03-03 | 351.00 | 351.00 | 351.00 | 349.50 | 20,152 |
| 2022-03-02 | 350.00 | 350.00 | 335.00 | 345.00 | 5,149 |
| 2022-03-01 | 357.00 | 357.00 | 336.00 | 347.50 | 27,996 |
| 2022-02-28 | 355.00 | 358.00 | 352.00 | 353.00 | 3,040 |
| 2022-02-25 | 332.00 | 364.00 | 330.00 | 364.00 | 50,465 |
| 2022-02-24 | 366.00 | 366.00 | 330.00 | 334.00 | 48,747 |
| 2022-02-23 | 375.00 | 380.00 | 374.00 | 380.00 | 1,327 |
| 2022-02-22 | 369.00 | 369.00 | 369.00 | 373.50 | 3,343 |
| 2022-02-21 | 373.00 | 375.00 | 373.00 | 375.00 | 3,459 |
| 2022-02-18 | 376.00 | 376.00 | 375.00 | 375.00 | 9,126 |
| 2022-02-17 | 371.00 | 376.00 | 371.00 | 376.00 | 11,168 |
| 2022-02-16 | 371.00 | 371.00 | 371.00 | 375.00 | 3,686 |
| 2022-02-15 | 379.00 | 379.00 | 372.00 | 372.00 | 2,213 |
| 2022-02-14 | 380.00 | 380.00 | 380.00 | 372.50 | 8,566 |
| 2022-02-11 | 372.00 | 375.00 | 372.00 | 373.00 | 13,997 |
| 2022-02-10 | 379.00 | 379.00 | 379.00 | 379.00 | 2,494 |
| 2022-02-09 | 372.00 | 372.00 | 368.00 | 368.00 | 5,054 |
| 2022-02-08 | 374.00 | 374.00 | 374.00 | 380.00 | 10,186 |
| 2022-02-07 | 381.00 | 381.00 | 375.00 | 380.00 | 17,171 |
| 2022-02-04 | 380.00 | 381.00 | 377.00 | 380.00 | 31,514 |
| 2022-02-03 | 374.00 | 380.00 | 369.00 | 382.00 | 26,008 |
| 2022-02-02 | 374.00 | 374.00 | 374.00 | 370.00 | 1,606 |
| 2022-02-01 | 365.00 | 365.00 | 365.00 | 365.00 | 23,292 |
| 2022-01-31 | 375.00 | 375.00 | 360.00 | 360.00 | 3,207 |
| 2022-01-28 | 374.00 | 375.00 | 362.00 | 362.00 | 12,793 |
| 2022-01-27 | 379.00 | 379.00 | 374.00 | 375.00 | 158,048 |
| 2022-01-26 | 372.00 | 375.00 | 369.00 | 375.00 | 10,537 |
| 2022-01-25 | 380.00 | 380.00 | 370.00 | 370.00 | 21,539 |
| 2022-01-24 | 380.00 | 380.00 | 379.00 | 380.00 | 10,455 |
| 2022-01-21 | 386.00 | 386.00 | 377.00 | 380.00 | 10,071 |
| 2022-01-20 | 385.00 | 386.00 | 385.00 | 385.00 | 5,814 |
| 2022-01-19 | 391.00 | 399.00 | 389.00 | 389.00 | 30,786 |
| 2022-01-18 | 399.00 | 404.00 | 392.00 | 392.00 | 5,154 |
| 2022-01-17 | 402.00 | 402.00 | 400.00 | 400.00 | 19,106 |
| 2022-01-14 | 396.00 | 400.00 | 394.00 | 398.00 | 5,891 |
| 2022-01-13 | 400.00 | 402.00 | 395.00 | 395.00 | 11,083 |
| 2022-01-12 | 397.00 | 407.50 | 397.00 | 407.50 | 225 |
| 2022-01-11 | 400.00 | 401.00 | 397.00 | 397.00 | 4,222 |
| 2022-01-10 | 408.00 | 408.00 | 400.00 | 400.00 | 15,214 |
| 2022-01-07 | 401.00 | 408.00 | 392.00 | 408.00 | 23,737 |
| 2022-01-06 | 404.00 | 406.00 | 392.00 | 392.00 | 12,590 |
| 2022-01-05 | 410.50 | 410.50 | 409.50 | 409.50 | 2,174 |
| 2022-01-04 | 406.00 | 406.00 | 406.00 | 410.50 | 5,842 |
| 2022-01-03 | 402.00 | 402.00 | 402.00 | 402.00 | 0 |
| 2021-12-31 | 402.00 | 402.00 | 402.00 | 402.00 | 87 |
| 2021-12-30 | 400.00 | 400.00 | 400.00 | 407.50 | 364 |
| 2021-12-29 | 400.00 | 405.00 | 400.00 | 402.00 | 9,824 |
| 2021-12-28 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2021-12-27 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2021-12-24 | 395.00 | 395.00 | 390.00 | 390.00 | 957 |
| 2021-12-23 | 400.00 | 400.00 | 395.00 | 395.00 | 20,354 |
| 2021-12-22 | 410.00 | 410.00 | 385.00 | 390.00 | 10,812 |
| 2021-12-21 | 420.00 | 420.00 | 391.00 | 410.00 | 30,010 |
| 2021-12-20 | 430.00 | 430.00 | 410.00 | 416.00 | 20,442 |
| 2021-12-17 | 399.00 | 435.00 | 388.00 | 430.00 | 92,469 |
| 2021-12-16 | 415.00 | 415.00 | 415.00 | 415.00 | 97 |
| 2021-12-15 | 431.00 | 431.00 | 413.00 | 420.00 | 11,859 |
| 2021-12-14 | 435.00 | 437.00 | 424.00 | 435.00 | 41,553 |
| 2021-12-13 | 436.00 | 439.00 | 435.00 | 435.00 | 8,872 |
| 2021-12-10 | 435.00 | 443.00 | 435.00 | 443.00 | 6,033 |
| 2021-12-09 | 447.00 | 447.00 | 443.00 | 443.00 | 22,413 |
| 2021-12-08 | 430.00 | 439.00 | 430.00 | 439.00 | 137 |
| 2021-12-07 | 430.00 | 430.00 | 430.00 | 430.00 | 4,322 |
| 2021-12-06 | 448.00 | 448.00 | 448.00 | 448.00 | 9,632 |
| 2021-12-03 | 433.00 | 433.00 | 433.00 | 433.00 | 231 |
| 2021-12-02 | 428.00 | 428.00 | 428.00 | 422.00 | 4,989 |
| 2021-12-01 | 430.00 | 430.00 | 428.00 | 431.50 | 22,663 |
| 2021-11-30 | 425.00 | 439.00 | 425.00 | 439.00 | 3,356 |
| 2021-11-29 | 432.00 | 434.00 | 424.00 | 424.00 | 12,943 |
| 2021-11-26 | 421.00 | 430.00 | 420.00 | 420.00 | 12,320 |
| 2021-11-25 | 438.00 | 439.00 | 438.00 | 439.00 | 1,191 |
| 2021-11-24 | 427.00 | 427.00 | 427.00 | 427.00 | 1,115 |
| 2021-11-23 | 420.00 | 420.00 | 420.00 | 420.00 | 8,462 |
| 2021-11-22 | 431.00 | 431.00 | 431.00 | 434.00 | 9,650 |
| 2021-11-19 | 434.00 | 434.00 | 434.00 | 434.00 | 450 |
| 2021-11-18 | 434.00 | 434.00 | 434.00 | 434.50 | 15,569 |
| 2021-11-17 | 434.00 | 434.00 | 425.00 | 434.00 | 8,729 |
| 2021-11-16 | 434.00 | 434.00 | 434.00 | 434.00 | 3,429 |
| 2021-11-15 | 434.00 | 434.00 | 434.00 | 434.00 | 29,861 |
| 2021-11-12 | 428.00 | 434.00 | 428.00 | 434.00 | 4,812 |
| 2021-11-11 | 419.00 | 428.00 | 419.00 | 424.00 | 6,748 |
| 2021-11-10 | 419.00 | 419.00 | 419.00 | 414.50 | 7,092 |
| 2021-11-09 | 414.00 | 419.00 | 414.00 | 419.00 | 7,732 |
| 2021-11-08 | 414.00 | 414.00 | 414.00 | 414.00 | 12,800 |
| 2021-11-05 | 403.00 | 419.00 | 403.00 | 419.00 | 16,817 |
| 2021-11-04 | 409.00 | 409.00 | 406.00 | 406.00 | 34,256 |
| 2021-11-03 | 365.00 | 417.00 | 365.00 | 410.00 | 285,072 |
| 2021-11-02 | 359.00 | 360.00 | 358.00 | 360.00 | 2,438 |
| 2021-11-01 | 357.00 | 360.00 | 357.00 | 360.00 | 3,117 |
| 2021-10-29 | 356.00 | 360.00 | 355.00 | 360.00 | 7,028 |
| 2021-10-28 | 360.00 | 360.00 | 360.00 | 360.00 | 6,573 |
| 2021-10-27 | 360.00 | 363.00 | 356.00 | 362.50 | 8,321 |
| 2021-10-26 | 367.00 | 368.00 | 355.00 | 355.00 | 9,103 |
| 2021-10-25 | 364.00 | 364.00 | 360.00 | 357.50 | 15,432 |
| 2021-10-22 | 360.00 | 360.00 | 360.00 | 358.50 | 10,479 |
| 2021-10-21 | 364.00 | 364.00 | 363.00 | 364.00 | 12,880 |
| 2021-10-20 | 359.00 | 364.00 | 359.00 | 364.00 | 2,516 |
| 2021-10-19 | 364.00 | 364.00 | 364.00 | 361.00 | 2,131 |
| 2021-10-18 | 364.00 | 364.00 | 364.00 | 364.00 | 38,095 |
| 2021-10-15 | 361.00 | 369.00 | 360.00 | 360.00 | 50,190 |
| 2021-10-14 | 360.00 | 360.00 | 360.00 | 362.00 | 33,581 |
| 2021-10-13 | 369.00 | 369.00 | 364.00 | 362.00 | 20,335 |
| 2021-10-12 | 363.00 | 372.00 | 360.00 | 357.50 | 24,210 |
| 2021-10-11 | 370.00 | 374.00 | 368.00 | 368.00 | 31,309 |
| 2021-10-08 | 374.00 | 376.00 | 374.00 | 376.00 | 12,067 |
| 2021-10-07 | 373.00 | 373.00 | 363.00 | 370.00 | 2,271 |
| 2021-10-06 | 370.00 | 370.00 | 370.00 | 370.00 | 4,741 |
| 2021-10-05 | 370.00 | 370.00 | 365.00 | 370.00 | 34,509 |
| 2021-10-04 | 386.00 | 386.00 | 370.00 | 370.00 | 15,117 |
| 2021-10-01 | 384.00 | 399.00 | 383.00 | 387.00 | 51,474 |
| 2021-09-30 | 391.00 | 391.00 | 383.00 | 383.00 | 13,708 |
| 2021-09-29 | 395.00 | 402.00 | 395.00 | 402.00 | 30,133 |
| 2021-09-28 | 401.00 | 406.00 | 395.00 | 406.00 | 17,479 |
| 2021-09-27 | 416.00 | 416.00 | 400.00 | 408.00 | 30,609 |
| 2021-09-24 | 418.00 | 418.00 | 415.00 | 415.00 | 10,584 |
| 2021-09-23 | 422.00 | 429.00 | 420.00 | 422.00 | 24,911 |
| 2021-09-22 | 423.00 | 423.00 | 423.00 | 418.50 | 4,645 |
| 2021-09-21 | 425.00 | 425.00 | 425.00 | 425.00 | 3,085 |
| 2021-09-20 | 429.00 | 430.00 | 425.00 | 425.00 | 11,250 |
| 2021-09-17 | 420.00 | 432.00 | 420.00 | 430.00 | 57,774 |
| 2021-09-16 | 430.00 | 430.00 | 420.00 | 420.00 | 6,473 |
| 2021-09-15 | 421.00 | 421.00 | 419.00 | 419.00 | 26,772 |
| 2021-09-14 | 429.00 | 430.00 | 420.00 | 430.00 | 25,940 |
| 2021-09-13 | 427.50 | 427.50 | 424.50 | 424.50 | 1,711 |
| 2021-09-10 | 429.00 | 429.00 | 426.00 | 427.50 | 18,336 |
| 2021-09-09 | 437.00 | 438.00 | 429.00 | 430.00 | 16,171 |
| 2021-09-08 | 429.00 | 430.00 | 417.00 | 417.00 | 9,750 |
| 2021-09-07 | 432.00 | 432.00 | 417.00 | 417.00 | 6,407 |
| 2021-09-06 | 436.00 | 436.00 | 418.00 | 418.00 | 25,618 |
| 2021-09-03 | 427.00 | 427.00 | 425.00 | 425.00 | 11,222 |
| 2021-09-02 | 430.00 | 430.00 | 428.00 | 428.00 | 14,314 |
| 2021-09-01 | 445.00 | 445.00 | 426.00 | 430.00 | 24,713 |
| 2021-08-31 | 445.00 | 445.00 | 437.00 | 440.00 | 10,192 |
| 2021-08-30 | 444.00 | 444.00 | 444.00 | 444.00 | 0 |
| 2021-08-27 | 445.00 | 450.00 | 443.00 | 444.00 | 8,704 |
| 2021-08-26 | 448.00 | 448.00 | 443.00 | 445.00 | 19,027 |
| 2021-08-25 | 444.00 | 450.00 | 443.00 | 445.00 | 49,171 |
| 2021-08-24 | 451.00 | 451.00 | 444.00 | 444.00 | 21,349 |
| 2021-08-23 | 443.00 | 453.00 | 443.00 | 444.00 | 20,659 |
| 2021-08-20 | 446.00 | 446.00 | 442.00 | 445.00 | 11,641 |
| 2021-08-19 | 445.00 | 455.00 | 445.00 | 445.00 | 12,434 |
| 2021-08-18 | 445.00 | 445.00 | 445.00 | 445.00 | 4,254 |
| 2021-08-17 | 450.00 | 450.00 | 448.00 | 448.00 | 9,879 |
| 2021-08-16 | 455.00 | 455.00 | 454.00 | 455.00 | 28,175 |
| 2021-08-13 | 463.00 | 464.00 | 460.00 | 455.00 | 2,944 |
| 2021-08-12 | 451.00 | 463.00 | 451.00 | 463.00 | 7,133 |
| 2021-08-11 | 469.00 | 469.00 | 455.00 | 455.00 | 54,165 |
| 2021-08-10 | 446.00 | 460.00 | 445.00 | 455.00 | 127,242 |
| 2021-08-09 | 456.00 | 465.00 | 443.00 | 444.00 | 81,773 |
| 2021-08-06 | 444.00 | 450.00 | 443.00 | 446.00 | 77,044 |
| 2021-08-05 | 446.00 | 452.00 | 439.00 | 445.00 | 36,601 |
| 2021-08-04 | 443.00 | 450.00 | 440.00 | 445.00 | 49,368 |
| 2021-08-03 | 445.00 | 445.00 | 445.00 | 445.00 | 31,205 |
| 2021-08-02 | 441.00 | 445.00 | 441.00 | 445.00 | 6,230 |
| 2021-07-30 | 445.00 | 445.00 | 445.00 | 445.00 | 10,347 |
| 2021-07-29 | 439.00 | 445.00 | 438.00 | 438.00 | 12,778 |
| 2021-07-28 | 436.00 | 450.00 | 430.00 | 450.00 | 35,148 |
| 2021-07-27 | 437.00 | 445.00 | 436.00 | 436.00 | 1,109 |
| 2021-07-26 | 437.00 | 450.00 | 437.00 | 450.00 | 3,142 |
| 2021-07-23 | 441.00 | 457.00 | 430.00 | 442.00 | 62,213 |
| 2021-07-22 | 445.00 | 450.00 | 441.00 | 450.00 | 5,669 |
| 2021-07-21 | 449.00 | 449.00 | 441.00 | 445.00 | 3,879 |
| 2021-07-20 | 445.00 | 445.00 | 440.00 | 445.00 | 9,025 |
| 2021-07-19 | 442.00 | 446.00 | 440.00 | 445.00 | 8,316 |
| 2021-07-16 | 460.00 | 460.00 | 450.00 | 460.00 | 1,268 |
| 2021-07-15 | 452.00 | 464.00 | 446.00 | 460.00 | 2,440 |
| 2021-07-14 | 460.00 | 460.00 | 455.00 | 453.50 | 5,190 |
| 2021-07-13 | 454.00 | 460.00 | 450.00 | 460.00 | 12,458 |
| 2021-07-12 | 474.00 | 474.00 | 450.00 | 450.00 | 16,038 |
| 2021-07-09 | 461.00 | 461.00 | 453.00 | 453.00 | 5,544 |
| 2021-07-08 | 460.00 | 465.00 | 458.00 | 460.00 | 9,140 |
| 2021-07-07 | 475.00 | 475.00 | 460.00 | 460.00 | 5,656 |
| 2021-07-06 | 469.00 | 469.00 | 469.00 | 466.00 | 21,584 |
| 2021-07-05 | 470.00 | 470.00 | 470.00 | 470.00 | 1,001 |
| 2021-07-02 | 464.00 | 467.00 | 460.00 | 460.00 | 16,958 |
| 2021-07-01 | 475.00 | 475.00 | 460.00 | 464.00 | 10,939 |
| 2021-06-30 | 466.00 | 466.00 | 460.00 | 465.00 | 19,217 |
| 2021-06-29 | 465.00 | 470.00 | 458.00 | 467.00 | 16,354 |
| 2021-06-28 | 469.00 | 480.00 | 464.00 | 464.00 | 24,437 |
| 2021-06-25 | 468.00 | 472.00 | 468.00 | 472.00 | 14,249 |
| 2021-06-24 | 474.00 | 474.00 | 466.00 | 468.00 | 16,607 |
| 2021-06-23 | 473.00 | 473.00 | 466.00 | 470.00 | 6,373 |
| 2021-06-22 | 470.00 | 476.00 | 460.00 | 476.00 | 29,187 |
| 2021-06-21 | 468.00 | 470.00 | 466.00 | 470.00 | 1,415 |
| 2021-06-18 | 484.00 | 485.00 | 465.00 | 465.00 | 116,062 |
| 2021-06-17 | 479.00 | 489.00 | 478.00 | 480.00 | 21,317 |
| 2021-06-16 | 480.00 | 480.00 | 474.00 | 475.00 | 18,394 |
| 2021-06-15 | 479.00 | 499.00 | 477.00 | 480.00 | 48,532 |
| 2021-06-14 | 489.00 | 489.00 | 470.00 | 470.00 | 5,766 |
| 2021-06-11 | 482.00 | 482.00 | 471.00 | 480.00 | 104,758 |
| 2021-06-10 | 479.00 | 494.00 | 476.00 | 476.00 | 14,072 |
| 2021-06-09 | 480.00 | 480.00 | 475.00 | 478.00 | 17,367 |
| 2021-06-08 | 477.00 | 481.00 | 472.00 | 476.00 | 371,478 |
| 2021-06-07 | 480.00 | 489.00 | 476.00 | 480.00 | 16,783 |
| 2021-06-04 | 482.00 | 485.00 | 477.00 | 480.00 | 10,654 |
| 2021-06-03 | 485.00 | 486.00 | 482.00 | 485.00 | 27,777 |
| 2021-06-02 | 480.00 | 498.00 | 478.00 | 494.00 | 23,977 |
| 2021-06-01 | 485.00 | 490.00 | 478.00 | 480.00 | 73,877 |
| 2021-05-28 | 469.00 | 475.00 | 456.00 | 467.00 | 22,045 |
| 2021-05-27 | 440.00 | 478.00 | 440.00 | 478.00 | 110,547 |
| 2021-05-26 | 425.00 | 445.00 | 425.00 | 442.00 | 129,434 |
| 2021-05-25 | 391.00 | 414.00 | 391.00 | 405.00 | 9,457 |
| 2021-05-24 | 400.00 | 400.00 | 400.00 | 398.00 | 263 |
| 2021-05-21 | 395.00 | 402.00 | 390.00 | 401.00 | 14,021 |
| 2021-05-20 | 405.00 | 405.00 | 398.00 | 398.00 | 17,190 |
| 2021-05-19 | 401.00 | 414.00 | 401.00 | 409.50 | 257,698 |
| 2021-05-18 | 405.00 | 405.00 | 400.00 | 400.00 | 4,904 |
| 2021-05-17 | 401.00 | 415.00 | 401.00 | 412.50 | 6,960 |
| 2021-05-14 | 409.00 | 410.00 | 401.00 | 409.00 | 139,277 |
| 2021-05-13 | 408.00 | 408.00 | 391.00 | 405.00 | 28,640 |
| 2021-05-12 | 410.00 | 410.00 | 405.00 | 405.00 | 33,033 |
| 2021-05-11 | 410.00 | 410.00 | 399.00 | 405.00 | 9,685 |
| 2021-05-10 | 405.00 | 410.00 | 403.00 | 410.00 | 470,280 |
| 2021-05-07 | 402.00 | 405.00 | 398.00 | 405.00 | 253,531 |
| 2021-05-06 | 405.00 | 406.00 | 400.00 | 405.00 | 10,058 |
| 2021-05-05 | 408.00 | 417.00 | 404.00 | 404.00 | 75,217 |
| 2021-05-04 | 411.00 | 411.00 | 405.00 | 405.00 | 67,561 |
| 2021-04-30 | 414.00 | 420.00 | 410.00 | 412.00 | 19,941 |
| 2021-04-29 | 420.00 | 422.00 | 412.00 | 414.00 | 44,132 |
| 2021-04-28 | 425.00 | 425.00 | 415.00 | 415.00 | 11,452 |
| 2021-04-27 | 422.00 | 426.00 | 418.00 | 418.00 | 26,919 |
| 2021-04-26 | 425.00 | 425.00 | 416.00 | 416.00 | 15,445 |
| 2021-04-23 | 423.00 | 430.00 | 415.00 | 430.00 | 13,452 |
| 2021-04-22 | 425.00 | 425.00 | 416.00 | 416.00 | 27,637 |
| 2021-04-21 | 432.00 | 432.00 | 418.00 | 422.00 | 25,343 |
| 2021-04-20 | 416.00 | 428.00 | 415.00 | 415.00 | 2,598 |
| 2021-04-19 | 425.00 | 425.00 | 420.00 | 420.00 | 18,263 |
| 2021-04-16 | 434.00 | 434.00 | 425.00 | 425.00 | 13,445 |
| 2021-04-15 | 426.00 | 440.00 | 425.00 | 425.00 | 14,714 |
| 2021-04-14 | 431.00 | 431.00 | 427.00 | 427.00 | 16,478 |
| 2021-04-13 | 431.00 | 439.00 | 417.00 | 427.00 | 68,399 |
| 2021-04-12 | 426.00 | 431.00 | 425.00 | 427.00 | 10,298 |
| 2021-04-09 | 417.00 | 427.00 | 417.00 | 427.00 | 8,708 |
| 2021-04-08 | 441.00 | 441.00 | 415.00 | 415.00 | 29,364 |
| 2021-04-07 | 435.00 | 442.00 | 420.00 | 420.00 | 13,499 |
| 2021-04-06 | 439.00 | 445.00 | 435.00 | 440.50 | 27,710 |
| 2021-04-01 | 435.00 | 435.00 | 420.00 | 430.00 | 19,561 |
| 2021-03-31 | 431.00 | 435.00 | 430.00 | 432.00 | 48,164 |
| 2021-03-30 | 440.00 | 445.00 | 435.00 | 440.00 | 35,044 |
| 2021-03-29 | 439.00 | 440.00 | 433.00 | 440.00 | 22,746 |
| 2021-03-26 | 439.00 | 445.00 | 418.00 | 435.00 | 96,429 |
| 2021-03-25 | 431.00 | 439.00 | 425.00 | 435.00 | 11,396 |
| 2021-03-24 | 430.00 | 440.00 | 430.00 | 436.00 | 86,739 |
| 2021-03-23 | 421.00 | 444.00 | 421.00 | 440.00 | 67,563 |
| 2021-03-22 | 439.00 | 440.00 | 424.00 | 428.00 | 29,803 |
| 2021-03-19 | 411.00 | 439.00 | 411.00 | 429.00 | 28,979 |
| 2021-03-18 | 416.00 | 437.00 | 416.00 | 431.00 | 43,203 |
| 2021-03-17 | 434.00 | 434.00 | 425.00 | 430.00 | 52,372 |
| 2021-03-16 | 437.00 | 439.00 | 411.00 | 432.50 | 47,808 |
| 2021-03-15 | 440.00 | 440.00 | 420.00 | 420.00 | 7,369 |
| 2021-03-12 | 411.00 | 440.00 | 411.00 | 440.00 | 40,617 |
| 2021-03-11 | 402.00 | 430.00 | 402.00 | 430.00 | 20,961 |
| 2021-03-10 | 424.00 | 430.00 | 403.00 | 430.00 | 9,210 |
| 2021-03-09 | 425.00 | 425.00 | 412.00 | 419.50 | 23,739 |
| 2021-03-08 | 440.00 | 440.00 | 388.00 | 415.00 | 2,079,575 |
| 2021-03-05 | 435.00 | 440.00 | 420.00 | 427.00 | 8,073 |
| 2021-03-04 | 439.00 | 442.00 | 427.00 | 440.00 | 24,180 |
| 2021-03-03 | 435.00 | 440.00 | 416.00 | 440.00 | 13,672 |
| 2021-03-02 | 428.00 | 428.00 | 416.00 | 428.00 | 998,668 |
| 2021-03-01 | 420.00 | 430.00 | 420.00 | 430.00 | 22,448 |
| 2021-02-26 | 420.00 | 430.00 | 415.00 | 415.00 | 35,251 |
| 2021-02-25 | 420.00 | 430.00 | 420.00 | 425.00 | 4,775 |
| 2021-02-24 | 420.00 | 430.00 | 420.00 | 425.00 | 11,704 |
| 2021-02-23 | 430.00 | 435.00 | 420.00 | 425.00 | 31,496 |
| 2021-02-22 | 420.00 | 430.00 | 420.00 | 430.00 | 37,829 |
| 2021-02-19 | 420.00 | 425.00 | 420.00 | 425.00 | 400,972 |
| 2021-02-18 | 430.00 | 430.00 | 430.00 | 430.00 | 82,062 |
| 2021-02-17 | 432.00 | 433.00 | 428.00 | 428.00 | 320,676 |
| 2021-02-16 | 411.00 | 430.00 | 411.00 | 430.00 | 23,730 |
| 2021-02-15 | 430.00 | 430.00 | 424.00 | 422.00 | 9,966 |
| 2021-02-12 | 425.00 | 430.00 | 421.00 | 430.00 | 16,161 |
| 2021-02-11 | 416.00 | 425.00 | 410.00 | 417.50 | 18,199 |
| 2021-02-10 | 425.00 | 425.00 | 425.00 | 416.00 | 21,587 |
| 2021-02-09 | 420.00 | 425.00 | 408.00 | 425.00 | 1,981 |
| 2021-02-08 | 401.00 | 422.00 | 401.00 | 422.00 | 26,552 |
| 2021-02-05 | 420.00 | 425.00 | 420.00 | 425.00 | 21,257 |
| 2021-02-04 | 415.00 | 420.00 | 410.00 | 410.00 | 6,945 |
| 2021-02-03 | 415.00 | 415.00 | 415.00 | 415.00 | 5,531 |
| 2021-02-02 | 415.00 | 415.00 | 413.00 | 415.00 | 4,582 |
| 2021-02-01 | 415.00 | 417.00 | 403.00 | 417.00 | 20,203 |
| 2021-01-29 | 409.00 | 415.00 | 409.00 | 415.00 | 162,384 |
| 2021-01-28 | 410.00 | 410.00 | 386.00 | 400.00 | 12,362 |
| 2021-01-27 | 398.00 | 407.00 | 397.00 | 407.00 | 222,150 |
| 2021-01-26 | 409.00 | 410.00 | 403.00 | 399.00 | 22,017 |
| 2021-01-25 | 415.00 | 415.00 | 415.00 | 411.50 | 1,573 |
| 2021-01-22 | 410.00 | 419.00 | 410.00 | 412.00 | 28,556 |
| 2021-01-21 | 419.00 | 420.00 | 414.00 | 417.00 | 130,914 |
| 2021-01-20 | 411.00 | 412.00 | 405.00 | 412.00 | 47,667 |
| 2021-01-19 | 406.00 | 412.00 | 406.00 | 412.00 | 42,508 |
| 2021-01-18 | 425.00 | 425.00 | 406.00 | 412.00 | 17,570 |
| 2021-01-15 | 422.00 | 426.00 | 410.00 | 415.00 | 12,445 |
| 2021-01-14 | 397.00 | 422.00 | 395.00 | 422.00 | 55,874 |
| 2021-01-13 | 385.00 | 392.00 | 385.00 | 392.00 | 384,431 |
| 2021-01-12 | 390.00 | 397.00 | 383.00 | 387.00 | 145,158 |
| 2021-01-11 | 374.00 | 389.00 | 374.00 | 389.00 | 30,436 |
| 2021-01-08 | 372.00 | 385.00 | 372.00 | 384.00 | 208,706 |
| 2021-01-07 | 377.00 | 384.00 | 377.00 | 384.00 | 13,216 |
| 2021-01-06 | 374.00 | 397.00 | 370.00 | 393.00 | 5,585 |
| 2021-01-05 | 371.00 | 390.00 | 371.00 | 390.00 | 4,916 |
| 2021-01-04 | 382.00 | 382.00 | 368.00 | 382.00 | 114,065 |
| 2020-12-31 | 366.00 | 394.00 | 366.00 | 380.00 | 3,960 |
| 2020-12-30 | 373.00 | 388.00 | 372.00 | 376.00 | 17,717 |
| 2020-12-29 | 383.00 | 394.00 | 372.00 | 374.00 | 18,219 |
| 2020-12-24 | 374.00 | 386.00 | 373.00 | 382.00 | 25,071 |
| 2020-12-23 | 370.00 | 375.00 | 360.00 | 360.00 | 12,857 |
| 2020-12-22 | 377.00 | 377.00 | 375.00 | 375.00 | 13,612 |
| 2020-12-21 | 376.00 | 381.00 | 375.00 | 379.00 | 10,095 |
| 2020-12-18 | 376.00 | 394.00 | 376.00 | 394.00 | 13,807 |
| 2020-12-17 | 375.00 | 375.00 | 375.00 | 375.00 | 6,464 |
| 2020-12-16 | 390.00 | 390.00 | 384.00 | 384.00 | 5,415 |
| 2020-12-15 | 399.00 | 400.00 | 390.00 | 390.00 | 3,618 |
| 2020-12-14 | 384.00 | 384.00 | 375.00 | 375.00 | 7,042 |
| 2020-12-11 | 377.00 | 390.00 | 375.00 | 378.50 | 21,917 |
| 2020-12-10 | 390.00 | 390.00 | 380.00 | 380.00 | 13,121 |
| 2020-12-09 | 391.00 | 419.00 | 390.00 | 390.00 | 7,482 |
| 2020-12-08 | 393.00 | 400.00 | 390.00 | 390.00 | 20,663 |
| 2020-12-07 | 407.00 | 410.00 | 392.00 | 392.00 | 24,383 |
| 2020-12-04 | 401.00 | 401.00 | 396.00 | 403.00 | 21,015 |
| 2020-12-03 | 424.00 | 424.00 | 401.00 | 415.00 | 3,249 |
| 2020-12-02 | 401.00 | 419.00 | 401.00 | 419.00 | 23,431 |
| 2020-12-01 | 391.00 | 402.00 | 391.00 | 394.50 | 6,809 |
| 2020-11-30 | 378.00 | 408.00 | 378.00 | 396.00 | 27,660 |
| 2020-11-27 | 439.00 | 439.00 | 375.00 | 390.00 | 39,882 |
| 2020-11-26 | 425.00 | 425.00 | 425.00 | 425.00 | 5,040 |
| 2020-11-25 | 411.00 | 411.00 | 410.00 | 410.00 | 9,342 |
| 2020-11-24 | 415.00 | 415.00 | 414.00 | 414.00 | 18,507 |
| 2020-11-23 | 416.00 | 426.00 | 416.00 | 426.00 | 24,661 |
| 2020-11-20 | 428.00 | 428.00 | 411.00 | 413.00 | 12,189 |
| 2020-11-19 | 411.00 | 419.00 | 410.00 | 407.50 | 16,284 |
| 2020-11-18 | 416.00 | 416.00 | 415.00 | 414.50 | 24,161 |
| 2020-11-17 | 417.00 | 438.00 | 417.00 | 432.00 | 9,179 |
| 2020-11-16 | 418.00 | 419.00 | 414.00 | 413.50 | 16,748 |
| 2020-11-13 | 413.00 | 417.00 | 413.00 | 412.50 | 3,571 |
| 2020-11-12 | 416.00 | 418.00 | 415.00 | 418.00 | 9,107 |
| 2020-11-11 | 438.00 | 438.00 | 420.50 | 420.50 | 34,825 |
| 2020-11-10 | 419.00 | 438.00 | 419.00 | 438.00 | 11,133 |
| 2020-11-09 | 422.00 | 438.00 | 411.00 | 438.00 | 26,797 |
| 2020-11-06 | 422.00 | 422.00 | 417.00 | 415.00 | 23,125 |
| 2020-11-05 | 430.00 | 430.00 | 414.00 | 419.00 | 15,811 |
| 2020-11-04 | 437.00 | 438.00 | 437.00 | 426.50 | 1,836 |
| 2020-11-03 | 420.00 | 420.00 | 419.00 | 419.00 | 7,058 |
| 2020-11-02 | 428.00 | 428.00 | 409.00 | 422.00 | 2,229 |
| 2020-10-30 | 413.00 | 419.00 | 412.00 | 411.00 | 7,939 |
| 2020-10-29 | 409.00 | 425.00 | 409.00 | 425.00 | 26,878 |
| 2020-10-28 | 438.00 | 438.00 | 426.00 | 426.00 | 11,271 |
| 2020-10-27 | 438.00 | 438.00 | 438.00 | 438.00 | 8,032 |
| 2020-10-26 | 440.00 | 440.00 | 438.00 | 438.00 | 58,747 |
| 2020-10-23 | 436.00 | 440.00 | 436.00 | 440.00 | 143,514 |
| 2020-10-22 | 426.00 | 430.00 | 422.00 | 435.00 | 30,311 |
| 2020-10-21 | 421.00 | 440.00 | 420.00 | 440.00 | 18,285 |
| 2020-10-20 | 432.00 | 435.00 | 420.00 | 420.00 | 18,282 |
| 2020-10-16 | 445.00 | 449.00 | 445.00 | 449.00 | 6,062 |
| 2020-10-15 | 436.00 | 440.00 | 430.00 | 440.00 | 30,650 |
| 2020-10-14 | 449.00 | 449.00 | 449.00 | 449.00 | 9,611 |
| 2020-10-13 | 449.00 | 449.00 | 430.00 | 440.00 | 15,556 |
| 2020-10-12 | 437.00 | 440.00 | 436.00 | 440.00 | 268,556 |
| 2020-10-09 | 438.00 | 445.00 | 438.00 | 445.00 | 14,375 |
| 2020-10-08 | 441.00 | 446.00 | 430.00 | 441.50 | 29,035 |
| 2020-10-07 | 467.00 | 467.00 | 467.00 | 454.50 | 13,898 |
| 2020-10-06 | 449.00 | 470.00 | 449.00 | 470.00 | 7,747 |
| 2020-10-05 | 450.00 | 451.50 | 450.00 | 451.50 | 11,086 |
| 2020-10-02 | 456.00 | 456.00 | 450.00 | 450.00 | 16,896 |
| 2020-10-01 | 470.00 | 470.00 | 470.00 | 470.00 | 6,580 |
| 2020-09-30 | 462.00 | 480.00 | 459.00 | 480.00 | 57,959 |
| 2020-09-29 | 468.00 | 468.00 | 465.00 | 465.00 | 5,585 |
| 2020-09-28 | 480.00 | 480.00 | 479.00 | 479.00 | 10,075 |
| 2020-09-25 | 482.00 | 482.00 | 465.00 | 479.00 | 35,491 |
| 2020-09-24 | 448.00 | 530.00 | 436.00 | 500.00 | 155,652 |
| 2020-09-23 | 449.00 | 450.00 | 428.00 | 428.00 | 98,095 |
| 2020-09-22 | 421.00 | 449.00 | 421.00 | 432.00 | 1,189 |
| 2020-09-21 | 427.00 | 449.00 | 426.00 | 440.00 | 16,387 |
| 2020-09-18 | 434.00 | 454.00 | 434.00 | 454.00 | 17,554 |
| 2020-09-17 | 440.00 | 442.00 | 426.00 | 433.00 | 20,891 |
| 2020-09-16 | 435.00 | 435.00 | 435.00 | 435.00 | 2,600 |
| 2020-09-15 | 438.00 | 438.00 | 438.00 | 425.50 | 6,001 |
| 2020-09-14 | 415.00 | 415.00 | 414.00 | 414.00 | 3,348 |
| 2020-09-11 | 415.00 | 440.00 | 415.00 | 418.00 | 13,726 |
| 2020-09-10 | 413.00 | 418.00 | 413.00 | 418.00 | 2,100 |
| 2020-09-09 | 414.00 | 414.00 | 413.00 | 418.00 | 1,061 |
| 2020-09-08 | 415.00 | 427.00 | 414.00 | 420.50 | 8,244 |
| 2020-09-07 | 416.00 | 430.00 | 416.00 | 422.50 | 11,338 |
| 2020-09-04 | 430.00 | 430.00 | 420.00 | 420.00 | 7,566 |
| 2020-09-03 | 419.00 | 430.00 | 419.00 | 425.50 | 3,069 |
| 2020-09-02 | 434.00 | 440.00 | 419.00 | 425.00 | 19,613 |
| 2020-09-01 | 435.00 | 435.00 | 411.00 | 416.50 | 7,746 |
| 2020-08-28 | 429.00 | 435.00 | 429.00 | 420.50 | 63,411 |
| 2020-08-27 | 416.00 | 430.00 | 416.00 | 419.50 | 6,111 |
| 2020-08-26 | 417.00 | 434.00 | 416.00 | 424.50 | 2,611 |
| 2020-08-25 | 418.00 | 435.00 | 418.00 | 425.00 | 2,731 |
| 2020-08-24 | 415.00 | 430.00 | 415.00 | 422.50 | 26,021 |
| 2020-08-21 | 415.00 | 416.00 | 405.00 | 407.50 | 113,500 |
| 2020-08-20 | 420.00 | 420.00 | 411.00 | 405.50 | 3,244 |
| 2020-08-19 | 407.00 | 410.00 | 406.00 | 407.00 | 289,104 |
| 2020-08-18 | 411.00 | 419.00 | 405.00 | 408.50 | 40,428 |
| 2020-08-17 | 410.00 | 410.00 | 401.00 | 402.50 | 117,968 |
| 2020-08-14 | 401.00 | 415.00 | 397.00 | 404.00 | 20,607 |
| 2020-08-13 | 401.00 | 406.00 | 396.00 | 395.00 | 63,597 |
| 2020-08-12 | 430.00 | 430.00 | 416.00 | 409.00 | 18,108 |
| 2020-08-11 | 370.00 | 430.00 | 370.00 | 420.00 | 87,454 |
| 2020-08-10 | 360.00 | 360.00 | 357.00 | 352.00 | 17,075 |
| 2020-08-07 | 367.00 | 367.00 | 350.00 | 355.50 | 9,280 |
| 2020-08-06 | 351.00 | 355.00 | 351.00 | 351.00 | 169,598 |
| 2020-08-05 | 350.00 | 355.00 | 350.00 | 351.00 | 7,883 |
| 2020-08-04 | 348.00 | 348.00 | 348.00 | 353.50 | 419 |
| 2020-08-03 | 350.00 | 350.00 | 350.00 | 357.00 | 355 |
| 2020-07-31 | 350.00 | 360.00 | 345.00 | 350.50 | 32,973 |
| 2020-07-30 | 351.00 | 351.00 | 350.00 | 365.00 | 1,831 |
| 2020-07-29 | 380.00 | 380.00 | 368.00 | 365.00 | 10,601 |
| 2020-07-28 | 380.00 | 380.00 | 365.00 | 363.50 | 62,364 |
| 2020-07-27 | 380.00 | 380.00 | 372.00 | 367.00 | 22,819 |
| 2020-07-24 | 359.00 | 376.00 | 359.00 | 368.50 | 9,498 |
| 2020-07-23 | 376.00 | 376.00 | 376.00 | 367.00 | 1,859 |
| 2020-07-22 | 378.00 | 378.00 | 366.50 | 366.50 | 1,621 |
| 2020-07-21 | 372.00 | 379.00 | 357.00 | 359.00 | 8,008 |
| 2020-07-20 | 360.00 | 360.00 | 360.00 | 355.00 | 6,510 |
| 2020-07-17 | 358.00 | 358.00 | 358.00 | 355.00 | 7,050 |
| 2020-07-16 | 369.00 | 372.00 | 358.00 | 351.50 | 2,691 |
| 2020-07-15 | 354.00 | 354.00 | 346.00 | 349.50 | 17,305 |
| 2020-07-14 | 349.00 | 351.00 | 349.00 | 351.00 | 2,988 |
| 2020-07-13 | 360.00 | 360.00 | 360.00 | 349.00 | 49,890 |
| 2020-07-10 | 346.00 | 360.00 | 346.00 | 354.50 | 24,262 |
| 2020-07-09 | 354.00 | 355.00 | 347.00 | 352.50 | 12,129 |
| 2020-07-08 | 353.00 | 353.00 | 343.00 | 349.50 | 3,800 |
| 2020-07-07 | 343.00 | 353.00 | 343.00 | 345.50 | 4,393 |
| 2020-07-06 | 352.00 | 352.00 | 342.00 | 345.50 | 4,514 |
| 2020-07-03 | 354.00 | 354.00 | 354.00 | 349.50 | 19,092 |
| 2020-07-02 | 343.00 | 343.00 | 343.00 | 349.50 | 2,545 |
| 2020-07-01 | 350.00 | 350.00 | 350.00 | 350.00 | 103,150 |
| 2020-06-30 | 349.50 | 349.50 | 349.50 | 349.50 | 92,864 |
| 2020-06-29 | 343.00 | 343.00 | 343.00 | 350.00 | 70,067 |
| 2020-06-26 | 345.00 | 352.00 | 345.00 | 347.50 | 3,809 |
| 2020-06-25 | 352.00 | 352.00 | 343.00 | 347.50 | 23,071 |
| 2020-06-24 | 348.50 | 348.50 | 348.50 | 348.50 | 4,633 |
| 2020-06-23 | 346.00 | 348.50 | 346.00 | 348.50 | 5,284 |
| 2020-06-22 | 349.00 | 353.00 | 346.00 | 349.50 | 74,571 |
| 2020-06-19 | 345.00 | 358.00 | 345.00 | 349.00 | 7,780 |
| 2020-06-18 | 355.00 | 355.00 | 350.00 | 347.50 | 32,468 |
| 2020-06-17 | 353.50 | 353.50 | 353.50 | 353.50 | 8,587 |
| 2020-06-16 | 350.50 | 353.50 | 350.50 | 353.50 | 16,822 |
| 2020-06-15 | 356.00 | 356.00 | 349.00 | 350.50 | 28,147 |
| 2020-06-12 | 355.00 | 360.00 | 345.00 | 349.50 | 344,817 |
| 2020-06-11 | 356.00 | 359.00 | 356.00 | 358.00 | 36,167 |
| 2020-06-10 | 357.00 | 367.00 | 356.00 | 361.50 | 40,093 |
| 2020-06-09 | 382.00 | 382.00 | 361.00 | 364.50 | 75,334 |
| 2020-06-08 | 373.00 | 373.00 | 358.00 | 365.50 | 39,215 |
| 2020-06-05 | 370.00 | 375.00 | 370.00 | 372.00 | 73,268 |
| 2020-06-04 | 358.00 | 390.00 | 358.00 | 372.00 | 113,564 |
| 2020-06-03 | 340.00 | 390.00 | 340.00 | 372.50 | 119,378 |
| 2020-06-02 | 298.00 | 340.00 | 298.00 | 327.00 | 60,124 |
| 2020-06-01 | 290.00 | 303.00 | 281.00 | 286.50 | 46,019 |
| 2020-05-29 | 269.00 | 285.00 | 260.00 | 263.00 | 21,537 |
| 2020-05-28 | 256.00 | 270.00 | 256.00 | 263.00 | 30,027 |
| 2020-05-27 | 264.00 | 265.50 | 264.00 | 265.50 | 22,110 |
| 2020-05-26 | 255.00 | 270.00 | 255.00 | 265.50 | 54,098 |
| 2020-05-22 | 252.00 | 256.00 | 243.00 | 251.50 | 19,838 |
| 2020-05-21 | 251.00 | 255.00 | 247.00 | 251.50 | 14,315 |
| 2020-05-20 | 243.00 | 256.00 | 243.00 | 255.00 | 14,379 |
| 2020-05-19 | 247.00 | 252.00 | 245.00 | 248.50 | 23,280 |
| 2020-05-18 | 240.00 | 240.00 | 240.00 | 245.50 | 13,400 |
| 2020-05-15 | 242.00 | 245.00 | 239.00 | 243.00 | 23,307 |
| 2020-05-14 | 243.00 | 245.00 | 235.00 | 238.50 | 42,415 |
| 2020-05-13 | 249.00 | 249.00 | 248.00 | 245.50 | 5,769 |
| 2020-05-12 | 250.00 | 250.00 | 245.00 | 247.00 | 74,375 |
| 2020-05-11 | 259.00 | 259.00 | 250.00 | 252.50 | 10,375 |
| 2020-05-07 | 255.00 | 258.00 | 254.00 | 255.00 | 23,353 |
| 2020-05-06 | 252.00 | 258.00 | 252.00 | 255.00 | 59,098 |
| 2020-05-05 | 259.00 | 262.00 | 252.00 | 256.50 | 31,859 |
| 2020-05-04 | 257.00 | 262.00 | 253.00 | 256.00 | 51,786 |
| 2020-05-01 | 259.00 | 259.00 | 259.00 | 254.00 | 39,086 |
| 2020-04-30 | 250.00 | 260.00 | 250.00 | 256.00 | 42,822 |
| 2020-04-29 | 267.00 | 268.00 | 251.00 | 256.00 | 52,825 |
| 2020-04-28 | 265.00 | 270.00 | 256.00 | 255.50 | 25,321 |
| 2020-04-27 | 243.00 | 265.00 | 243.00 | 255.50 | 49,642 |
| 2020-04-24 | 259.00 | 263.00 | 247.00 | 249.50 | 36,925 |
| 2020-04-23 | 259.00 | 260.00 | 259.00 | 265.50 | 28,115 |
| 2020-04-22 | 239.00 | 273.00 | 239.00 | 235.50 | 28,520 |
| 2020-04-21 | 235.00 | 240.00 | 231.00 | 235.50 | 26,545 |
| 2020-04-20 | 235.00 | 237.00 | 229.00 | 232.50 | 14,892 |
| 2020-04-17 | 218.00 | 235.00 | 218.00 | 232.50 | 56,966 |
| 2020-04-16 | 211.00 | 218.00 | 211.00 | 216.50 | 40,778 |
| 2020-04-15 | 230.00 | 230.00 | 214.00 | 214.00 | 92,521 |
| 2020-04-14 | 225.00 | 243.00 | 219.00 | 224.00 | 113,500 |
| 2020-04-09 | 200.00 | 228.00 | 200.00 | 224.00 | 126,628 |
| 2020-04-08 | 199.50 | 205.00 | 199.50 | 199.50 | 160,307 |
| 2020-04-07 | 165.00 | 205.00 | 165.00 | 158.50 | 2,356,876 |
| 2020-04-06 | 159.00 | 162.00 | 159.00 | 157.50 | 25,295 |
| 2020-04-03 | 157.00 | 157.00 | 157.00 | 157.00 | 2,330 |
| 2020-04-03 | 156.00 | 156.00 | 155.00 | 157.50 | 53,241 |
| 2020-04-02 | 158.50 | 168.00 | 158.00 | 157.00 | 79,920 |
| 2020-04-02 | 158.50 | 168.00 | 158.50 | 158.50 | 56,714 |
| 2020-04-01 | 158.00 | 158.50 | 157.00 | 158.50 | 247,130 |
| 2020-04-01 | 158.00 | 158.00 | 158.00 | 158.50 | 246,066 |
| 2020-03-31 | 158.50 | 167.50 | 155.00 | 154.75 | 111,456 |
| 2020-03-30 | 164.00 | 165.00 | 152.00 | 167.00 | 26,477 |
| 2020-03-27 | 171.00 | 174.00 | 163.00 | 178.00 | 53,198 |
| 2020-03-26 | 180.50 | 180.50 | 178.00 | 187.75 | 309,407 |
| 2020-03-25 | 193.00 | 193.00 | 182.00 | 187.75 | 47,120 |
| 2020-03-24 | 205.00 | 205.00 | 190.00 | 205.00 | 36,136 |
| 2020-03-23 | 220.00 | 220.00 | 210.00 | 228.00 | 14,464 |
| 2020-03-20 | 219.50 | 219.50 | 219.50 | 219.50 | 10,135 |
| 2020-03-19 | 220.00 | 229.00 | 220.00 | 226.50 | 35,784 |
| 2020-03-18 | 247.00 | 247.00 | 230.00 | 244.00 | 14,221 |
| 2020-03-17 | 278.00 | 278.00 | 268.00 | 274.50 | 8,793 |
| 2020-03-16 | 266.00 | 266.00 | 266.00 | 283.00 | 9,582 |
| 2020-03-13 | 279.00 | 279.00 | 279.00 | 287.00 | 23,654 |
| 2020-03-12 | 310.00 | 322.00 | 310.00 | 316.00 | 13,258 |
| 2020-03-11 | 306.50 | 306.50 | 306.50 | 306.50 | 1,962 |
| 2020-03-10 | 308.00 | 315.00 | 299.00 | 304.00 | 23,195 |
| 2020-03-09 | 299.00 | 300.00 | 299.00 | 310.50 | 14,001 |
| 2020-03-06 | 309.00 | 314.00 | 304.00 | 310.50 | 47,636 |
| 2020-03-05 | 310.00 | 324.00 | 310.00 | 322.00 | 11,676 |
| 2020-03-04 | 319.00 | 323.00 | 315.00 | 318.00 | 13,015 |
| 2020-03-03 | 315.00 | 320.00 | 315.00 | 308.50 | 20,151 |
| 2020-02-28 | 314.00 | 314.00 | 290.00 | 329.50 | 85,177 |
| 2020-02-27 | 360.00 | 360.00 | 325.00 | 352.50 | 17,870 |
| 2020-02-26 | 351.00 | 351.00 | 350.00 | 361.00 | 11,017 |
| 2020-02-25 | 377.00 | 380.00 | 358.00 | 384.50 | 63,369 |
| 2020-02-24 | 399.00 | 399.00 | 380.00 | 402.50 | 12,876 |
| 2020-02-21 | 385.00 | 393.00 | 384.00 | 402.50 | 18,047 |
| 2020-02-20 | 399.00 | 400.00 | 394.00 | 398.00 | 98,609 |
| 2020-02-19 | 403.00 | 404.00 | 403.00 | 395.00 | 5,201 |
| 2020-02-18 | 387.00 | 399.00 | 387.00 | 391.00 | 4,613 |
| 2020-02-17 | 390.00 | 397.00 | 380.00 | 389.00 | 21,603 |
| 2020-02-14 | 401.00 | 409.00 | 392.00 | 398.50 | 33,453 |
| 2020-02-13 | 415.00 | 420.00 | 400.00 | 411.00 | 78,394 |
| 2020-02-12 | 416.00 | 435.00 | 415.00 | 433.50 | 17,864 |
| 2020-02-11 | 434.00 | 435.00 | 414.00 | 427.50 | 169,037 |
| 2020-02-10 | 435.00 | 435.00 | 430.00 | 427.50 | 93,965 |
| 2020-02-07 | 421.00 | 435.00 | 421.00 | 430.00 | 85,510 |
| 2020-02-06 | 454.00 | 454.00 | 434.00 | 432.50 | 5,897 |
| 2020-02-05 | 443.00 | 449.00 | 431.00 | 443.00 | 158,911 |
| 2020-02-04 | 442.00 | 455.00 | 442.00 | 442.50 | 8,136 |
| 2020-02-03 | 435.00 | 442.00 | 426.00 | 433.50 | 25,311 |
| 2020-01-31 | 410.00 | 412.50 | 410.00 | 412.50 | 28,157 |
| 2020-01-30 | 420.00 | 420.00 | 410.00 | 412.50 | 14,985 |
| 2020-01-29 | 412.00 | 420.00 | 404.00 | 413.00 | 196,049 |
| 2020-01-28 | 417.00 | 417.00 | 410.00 | 408.50 | 178,525 |
| 2020-01-27 | 410.00 | 424.00 | 410.00 | 417.00 | 177,523 |
| 2020-01-24 | 391.00 | 410.00 | 379.00 | 399.00 | 428,799 |
| 2020-01-23 | 370.00 | 391.00 | 370.00 | 382.50 | 59,528 |
| 2020-01-22 | 380.00 | 380.00 | 370.00 | 372.00 | 60,143 |
| 2020-01-21 | 400.00 | 400.00 | 380.00 | 385.50 | 271,310 |
| 2020-01-20 | 416.00 | 416.00 | 400.00 | 404.00 | 70,688 |
| 2020-01-17 | 421.00 | 422.00 | 405.00 | 407.50 | 65,523 |
| 2020-01-16 | 419.00 | 430.00 | 410.00 | 417.50 | 26,739 |
| 2020-01-15 | 455.00 | 455.00 | 411.00 | 416.50 | 58,115 |
| 2020-01-14 | 447.00 | 462.00 | 446.00 | 454.00 | 16,237 |
| 2020-01-13 | 464.00 | 470.00 | 445.00 | 451.00 | 28,039 |
| 2020-01-10 | 444.00 | 455.00 | 444.00 | 452.50 | 12,463 |
| 2020-01-09 | 445.00 | 445.00 | 433.00 | 439.50 | 4,009 |
| 2020-01-08 | 435.00 | 458.00 | 430.00 | 437.50 | 15,252 |
| 2020-01-07 | 436.00 | 436.00 | 430.00 | 437.50 | 31,003 |
| 2020-01-06 | 445.00 | 445.00 | 443.00 | 439.00 | 6,476 |
| 2020-01-03 | 444.00 | 444.00 | 438.00 | 440.00 | 5,882 |
| 2020-01-02 | 444.00 | 444.00 | 438.00 | 440.00 | 23,776 |
| 2019-12-31 | 436.00 | 446.00 | 431.00 | 437.50 | 12,041 |
| 2019-12-30 | 454.00 | 455.00 | 454.00 | 451.00 | 3,603 |
| 2019-12-27 | 440.00 | 455.00 | 435.00 | 445.00 | 14,190 |
| 2019-12-24 | 451.00 | 456.00 | 441.00 | 447.50 | 14,303 |
| 2019-12-23 | 460.00 | 460.00 | 437.00 | 449.50 | 16,101 |
| 2019-12-20 | 439.00 | 459.00 | 439.00 | 448.00 | 110,285 |
| 2019-12-19 | 439.00 | 439.00 | 438.00 | 448.00 | 90,591 |
| 2019-12-18 | 448.00 | 455.00 | 448.00 | 451.50 | 11,586 |
| 2019-12-17 | 450.00 | 458.00 | 439.00 | 448.00 | 20,016 |
| 2019-12-16 | 457.00 | 458.00 | 444.00 | 445.00 | 12,942 |
| 2019-12-13 | 443.00 | 457.00 | 443.00 | 448.50 | 15,664 |
| 2019-12-12 | 444.00 | 445.00 | 437.00 | 439.00 | 18,765 |
| 2019-12-11 | 441.00 | 450.00 | 441.00 | 445.00 | 19,472 |
| 2019-12-10 | 447.00 | 448.00 | 440.00 | 443.50 | 502,654 |
| 2019-12-09 | 444.00 | 445.00 | 435.00 | 437.50 | 79,283 |
| 2019-12-06 | 436.00 | 438.00 | 436.00 | 438.00 | 5,105 |
| 2019-12-05 | 440.00 | 449.00 | 438.00 | 443.50 | 17,022 |
| 2019-12-04 | 442.00 | 449.00 | 440.00 | 443.50 | 14,807 |
| 2019-12-03 | 465.00 | 465.00 | 441.00 | 449.00 | 33,299 |
| 2019-11-29 | 456.00 | 463.00 | 452.00 | 456.50 | 76,186 |
| 2019-11-28 | 452.00 | 452.00 | 452.00 | 454.50 | 3,910 |
| 2019-11-27 | 459.00 | 459.00 | 450.00 | 456.00 | 101,544 |
| 2019-11-26 | 446.00 | 460.00 | 446.00 | 455.00 | 48,138 |
| 2019-11-25 | 445.00 | 445.00 | 445.00 | 445.00 | 13,657 |
| 2019-11-22 | 454.00 | 455.00 | 436.00 | 445.00 | 9,798 |
| 2019-11-21 | 455.00 | 462.00 | 454.00 | 445.00 | 90,871 |
| 2019-11-20 | 441.00 | 445.00 | 436.00 | 442.50 | 92,093 |
| 2019-11-19 | 441.00 | 441.00 | 440.00 | 449.50 | 17,452 |
| 2019-11-18 | 460.00 | 460.00 | 441.00 | 450.50 | 11,086 |
| 2019-11-15 | 440.00 | 460.00 | 439.00 | 450.00 | 139,140 |
| 2019-11-14 | 440.00 | 440.00 | 420.00 | 430.00 | 14,245 |
| 2019-11-13 | 441.00 | 441.00 | 431.00 | 435.50 | 100,227 |
| 2019-11-12 | 421.00 | 460.00 | 421.00 | 455.00 | 103,157 |
| 2019-11-11 | 410.00 | 419.00 | 405.00 | 421.00 | 57,776 |
| 2019-11-08 | 375.00 | 410.00 | 375.00 | 401.00 | 137,631 |
| 2019-11-07 | 340.00 | 368.00 | 339.00 | 357.00 | 65,923 |
| 2019-11-06 | 333.00 | 337.00 | 324.00 | 332.50 | 76,273 |
| 2019-11-05 | 321.00 | 324.00 | 311.00 | 322.50 | 41,788 |
| 2019-11-04 | 322.00 | 322.00 | 308.00 | 310.50 | 347,018 |
| 2019-11-01 | 324.00 | 324.00 | 304.50 | 304.50 | 0 |
| 2019-10-31 | 324.00 | 324.00 | 302.00 | 304.50 | 21,281 |
| 2019-10-30 | 310.00 | 313.00 | 307.00 | 309.00 | 49,387 |
| 2019-10-29 | 308.00 | 310.00 | 300.00 | 307.50 | 19,471 |
| 2019-10-28 | 310.00 | 312.00 | 305.00 | 307.50 | 46,119 |
| 2019-10-25 | 310.00 | 310.00 | 305.00 | 307.50 | 29,710 |
| 2019-10-24 | 307.00 | 309.00 | 303.00 | 306.50 | 19,348 |
| 2019-10-23 | 312.00 | 313.00 | 312.00 | 310.00 | 19,386 |
| 2019-10-22 | 314.00 | 314.00 | 307.00 | 308.50 | 57,688 |
| 2019-10-21 | 319.00 | 319.00 | 310.00 | 312.00 | 75,866 |
| 2019-10-18 | 314.00 | 314.00 | 313.00 | 318.00 | 20,386 |
| 2019-10-17 | 315.00 | 315.00 | 311.00 | 314.50 | 20,085 |
| 2019-10-16 | 315.00 | 316.00 | 308.00 | 312.50 | 25,755 |
| 2019-10-15 | 333.00 | 333.00 | 302.00 | 342.00 | 230,769 |
| 2019-10-14 | 340.00 | 347.00 | 333.00 | 342.00 | 74,024 |
| 2019-10-11 | 350.00 | 350.00 | 340.00 | 345.00 | 103,106 |
| 2019-10-10 | 345.00 | 345.00 | 340.00 | 340.00 | 16,025 |
| 2019-10-09 | 334.00 | 345.00 | 334.00 | 340.00 | 440,389 |
| 2019-10-08 | 334.00 | 340.00 | 334.00 | 337.50 | 22,201 |
| 2019-10-07 | 342.00 | 353.00 | 330.00 | 336.50 | 90,248 |
| 2019-10-04 | 345.00 | 345.00 | 330.00 | 337.00 | 473,783 |
| 2019-10-03 | 385.00 | 385.00 | 334.00 | 339.50 | 1,764,353 |
| 2019-10-02 | 540.00 | 540.00 | 535.00 | 535.00 | 12,019 |
| 2019-10-01 | 539.00 | 540.00 | 539.00 | 540.00 | 4,708 |
| 2019-09-30 | 538.00 | 540.00 | 538.00 | 539.00 | 32,504 |
| 2019-09-27 | 534.00 | 540.00 | 534.00 | 530.00 | 3,849 |
| 2019-09-26 | 520.00 | 520.00 | 510.00 | 527.00 | 109,505 |
| 2019-09-25 | 524.00 | 528.00 | 522.00 | 522.00 | 14,747 |
| 2019-09-24 | 518.00 | 518.00 | 518.00 | 517.00 | 10,523 |
| 2019-09-23 | 540.00 | 540.00 | 540.00 | 533.00 | 5,890 |
| 2019-09-20 | 540.00 | 540.00 | 540.00 | 530.00 | 9,745 |
| 2019-09-19 | 524.00 | 524.00 | 524.00 | 532.00 | 198 |
| 2019-09-18 | 550.00 | 550.00 | 516.00 | 524.00 | 42,720 |
| 2019-09-17 | 550.00 | 550.00 | 550.00 | 544.00 | 2,873 |
| 2019-09-16 | 532.00 | 550.00 | 530.00 | 541.00 | 12,798 |
| 2019-09-13 | 542.00 | 542.00 | 540.00 | 544.00 | 1,882 |
| 2019-09-12 | 548.00 | 548.00 | 536.00 | 542.00 | 3,755 |
| 2019-09-11 | 544.00 | 544.00 | 544.00 | 542.00 | 6,602 |
| 2019-09-10 | 550.00 | 550.00 | 522.00 | 535.00 | 2,596 |
| 2019-09-09 | 550.00 | 550.00 | 520.00 | 533.00 | 10,945 |
| 2019-09-06 | 550.00 | 550.00 | 534.00 | 543.00 | 11,172 |
| 2019-09-05 | 542.00 | 548.00 | 522.00 | 536.00 | 14,468 |
| 2019-09-04 | 550.00 | 550.00 | 550.00 | 542.00 | 8,761 |
| 2019-09-03 | 548.00 | 548.00 | 530.00 | 532.00 | 12,652 |
| 2019-09-02 | 532.00 | 540.00 | 520.00 | 528.00 | 12,432 |
| 2019-08-30 | 538.00 | 538.00 | 526.00 | 533.00 | 2,636 |
| 2019-08-29 | 538.00 | 540.00 | 530.00 | 537.00 | 4,340 |
| 2019-08-28 | 548.00 | 548.00 | 530.00 | 537.00 | 27,798 |
| 2019-08-27 | 534.00 | 570.00 | 534.00 | 554.00 | 1,769 |
| 2019-08-23 | 570.00 | 570.00 | 570.00 | 557.00 | 631 |
| 2019-08-22 | 538.00 | 566.00 | 538.00 | 557.00 | 5,184 |
| 2019-08-21 | 568.00 | 568.00 | 550.00 | 548.00 | 13,604 |
| 2019-08-20 | 564.00 | 564.00 | 540.00 | 554.00 | 6,441 |
| 2019-08-19 | 570.00 | 570.00 | 550.00 | 550.00 | 5,520 |
| 2019-08-16 | 560.00 | 560.00 | 544.00 | 553.00 | 30,536 |
| 2019-08-15 | 550.00 | 568.00 | 536.00 | 553.00 | 12,485 |
| 2019-08-14 | 558.00 | 560.00 | 550.00 | 545.00 | 12,984 |
| 2019-08-13 | 568.00 | 568.00 | 532.00 | 539.00 | 7,252 |
| 2019-08-12 | 550.00 | 568.00 | 536.00 | 549.00 | 43,292 |
| 2019-08-09 | 560.00 | 564.00 | 546.00 | 555.00 | 13,190 |
| 2019-08-08 | 568.00 | 570.00 | 550.00 | 565.00 | 481,069 |
| 2019-08-07 | 568.00 | 574.00 | 554.00 | 560.00 | 18,284 |
| 2019-08-06 | 564.00 | 580.00 | 548.00 | 567.00 | 48,918 |
| 2019-08-05 | 572.00 | 572.00 | 554.00 | 560.00 | 44,994 |
| 2019-08-02 | 588.00 | 588.00 | 588.00 | 578.00 | 2,689 |
| 2019-08-01 | 586.00 | 586.00 | 566.00 | 575.00 | 9,706 |
| 2019-07-31 | 574.00 | 588.00 | 574.00 | 579.00 | 7,473 |
| 2019-07-30 | 590.00 | 590.00 | 570.00 | 576.00 | 26,299 |
| 2019-07-29 | 608.00 | 608.00 | 586.00 | 593.00 | 13,677 |
| 2019-07-26 | 594.00 | 610.00 | 590.00 | 599.00 | 3,927 |
| 2019-07-25 | 600.00 | 610.00 | 596.00 | 602.00 | 6,749 |
| 2019-07-24 | 618.00 | 620.00 | 604.00 | 611.00 | 13,941 |
| 2019-07-23 | 610.00 | 610.00 | 608.00 | 607.00 | 16,689 |
| 2019-07-22 | 600.00 | 600.00 | 590.00 | 600.00 | 9,761 |
| 2019-07-19 | 600.00 | 620.00 | 598.00 | 610.00 | 11,001 |
| 2019-07-18 | 620.00 | 620.00 | 590.00 | 600.00 | 3,980 |
| 2019-07-17 | 590.00 | 608.00 | 590.00 | 600.00 | 681,596 |
| 2019-07-16 | 608.00 | 612.00 | 592.00 | 602.00 | 7,249 |
| 2019-07-15 | 606.00 | 608.00 | 592.00 | 599.00 | 1,021 |
| 2019-07-12 | 610.00 | 610.00 | 596.00 | 601.00 | 5,683 |
| 2019-07-11 | 608.00 | 610.00 | 590.00 | 599.00 | 4,573 |
| 2019-07-10 | 592.00 | 610.00 | 592.00 | 601.00 | 153,698 |
| 2019-07-09 | 600.00 | 602.00 | 598.00 | 597.00 | 794,795 |
| 2019-07-08 | 602.00 | 608.00 | 598.00 | 603.00 | 10,930 |
| 2019-07-05 | 600.00 | 612.00 | 600.00 | 608.00 | 8,906 |
| 2019-07-04 | 608.00 | 610.00 | 592.00 | 599.00 | 4,246 |
| 2019-07-03 | 588.00 | 608.00 | 588.00 | 598.00 | 6,045 |
| 2019-07-02 | 606.00 | 606.00 | 582.00 | 594.00 | 669,656 |
| 2019-06-28 | 590.00 | 598.00 | 582.00 | 590.00 | 5,719 |
| 2019-06-27 | 598.00 | 600.00 | 598.00 | 590.00 | 3,201 |
| 2019-06-26 | 584.00 | 588.00 | 582.00 | 590.00 | 6,525 |
| 2019-06-25 | 600.00 | 600.00 | 596.00 | 594.00 | 3,299 |
| 2019-06-24 | 594.00 | 600.00 | 582.00 | 596.00 | 13,670 |
| 2019-06-21 | 610.00 | 610.00 | 606.00 | 602.00 | 3,656 |
| 2019-06-20 | 592.00 | 610.00 | 590.00 | 602.00 | 16,807 |
| 2019-06-19 | 606.00 | 606.00 | 582.00 | 584.00 | 36,158 |
| 2019-06-18 | 616.00 | 616.00 | 604.00 | 607.00 | 5,780 |
| 2019-06-17 | 622.00 | 622.00 | 604.00 | 611.00 | 7,468 |
| 2019-06-14 | 628.00 | 628.00 | 610.00 | 622.00 | 8,019 |
| 2019-06-13 | 630.00 | 630.00 | 630.00 | 623.00 | 12,055 |
| 2019-06-12 | 634.00 | 634.00 | 634.00 | 624.00 | 13,030 |
| 2019-06-11 | 632.00 | 634.00 | 616.00 | 624.00 | 9,114 |
| 2019-06-10 | 632.00 | 632.00 | 614.00 | 618.00 | 12,592 |
| 2019-06-07 | 632.00 | 634.00 | 632.00 | 622.00 | 8,195 |
| 2019-06-06 | 632.00 | 632.00 | 612.00 | 618.00 | 2,407 |
| 2019-06-05 | 632.00 | 634.00 | 614.00 | 622.00 | 28,166 |
| 2019-06-04 | 624.00 | 624.00 | 614.00 | 619.00 | 9,657 |
| 2019-06-03 | 622.00 | 622.00 | 622.00 | 634.00 | 6,123 |
| 2019-05-31 | 630.00 | 630.00 | 620.00 | 635.00 | 577,038 |
| 2019-05-30 | 620.00 | 635.00 | 620.00 | 635.00 | 6,979 |
| 2019-05-29 | 648.00 | 648.00 | 620.00 | 634.00 | 2,973 |
| 2019-05-28 | 650.00 | 650.00 | 620.00 | 639.00 | 14,369 |
| 2019-05-24 | 650.00 | 650.00 | 650.00 | 644.00 | 5,088 |
| 2019-05-23 | 640.00 | 640.00 | 640.00 | 642.00 | 4,817 |
| 2019-05-22 | 650.00 | 650.00 | 650.00 | 640.00 | 1,957 |
| 2019-05-21 | 640.00 | 650.00 | 640.00 | 640.00 | 17,772 |
| 2019-05-20 | 628.00 | 638.00 | 628.00 | 630.00 | 9,081 |
| 2019-05-17 | 604.00 | 630.00 | 604.00 | 622.00 | 1,411,052 |
| 2019-05-16 | 614.00 | 618.00 | 614.00 | 612.00 | 416,484 |
| 2019-05-15 | 600.00 | 620.00 | 600.00 | 611.00 | 44,597 |
| 2019-05-14 | 604.00 | 610.00 | 600.00 | 595.00 | 5,733 |
| 2019-05-13 | 610.00 | 610.00 | 580.00 | 589.00 | 292,690 |
| 2019-05-10 | 600.00 | 608.00 | 588.00 | 598.00 | 236,819 |
| 2019-05-09 | 598.00 | 598.00 | 598.00 | 589.00 | 5,948 |
| 2019-05-08 | 584.00 | 590.00 | 584.00 | 592.00 | 8,544 |
| 2019-05-07 | 598.00 | 598.00 | 590.00 | 589.00 | 31,028 |
| 2019-05-03 | 610.00 | 610.00 | 594.00 | 597.00 | 2,173 |
| 2019-05-02 | 600.00 | 600.00 | 600.00 | 595.00 | 3,052 |
| 2019-05-01 | 600.00 | 608.00 | 600.00 | 603.00 | 10,548 |
| 2019-04-30 | 610.00 | 610.00 | 610.00 | 600.00 | 23,953 |
| 2019-04-29 | 610.00 | 610.00 | 596.00 | 596.00 | 25,590 |
| 2019-04-26 | 596.00 | 596.00 | 593.00 | 593.00 | 24,789 |
| 2019-04-25 | 596.00 | 596.00 | 596.00 | 588.00 | 16,743 |
| 2019-04-24 | 580.00 | 591.00 | 580.00 | 591.00 | 155,209 |
| 2019-04-23 | 580.00 | 580.00 | 580.00 | 575.00 | 14,338 |