Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-02 | 735.25 | 741.50 | 717.00 | 741.50 | 26,255 |
| 2024-05-01 | 740.50 | 740.50 | 740.50 | 740.50 | 39 |
| 2024-04-30 | 737.25 | 740.50 | 719.00 | 740.50 | 664 |
| 2024-04-29 | 732.25 | 732.25 | 714.00 | 732.25 | 66 |
| 2024-04-26 | 714.75 | 723.50 | 713.25 | 723.50 | 4,262 |
| 2024-04-25 | 712.25 | 712.25 | 694.50 | 709.00 | 4,936 |
| 2024-04-24 | 709.50 | 712.25 | 709.50 | 712.25 | 620 |
| 2024-04-23 | 701.50 | 703.00 | 701.50 | 703.00 | 2,397 |
| 2024-04-22 | 691.75 | 700.50 | 691.25 | 700.50 | 2,516 |
| 2024-04-19 | 683.50 | 684.50 | 666.50 | 684.50 | 2,348 |
| 2024-04-18 | 691.75 | 691.75 | 674.50 | 690.25 | 2,639 |
| 2024-04-17 | 690.75 | 690.75 | 673.50 | 690.25 | 394 |
| 2024-04-16 | 693.75 | 693.75 | 676.50 | 690.25 | 3,019 |
| 2024-04-15 | 699.25 | 699.25 | 682.00 | 696.25 | 750 |
| 2024-04-12 | 715.75 | 720.00 | 709.50 | 709.50 | 3,552 |
| 2024-04-11 | 712.25 | 716.25 | 694.50 | 716.25 | 643 |
| 2024-04-10 | 716.75 | 716.75 | 699.00 | 716.75 | 589 |
| 2024-04-09 | 710.75 | 711.25 | 693.00 | 711.25 | 2,027 |
| 2024-04-08 | 706.00 | 706.00 | 688.50 | 706.00 | 1,074 |
| 2024-04-05 | 704.00 | 704.50 | 686.50 | 704.50 | 2,213 |
| 2024-04-04 | 698.75 | 708.50 | 681.50 | 708.50 | 798 |
| 2024-04-03 | 686.50 | 694.25 | 669.50 | 694.25 | 862 |
| 2024-04-02 | 692.75 | 703.00 | 675.50 | 692.25 | 2,447 |
| 2024-04-01 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2024-03-29 | 688.00 | 688.00 | 688.00 | 688.00 | 0 |
| 2024-03-28 | 688.00 | 688.00 | 671.00 | 688.00 | 3,091 |
| 2024-03-27 | 693.25 | 693.75 | 676.00 | 693.75 | 798 |
| 2024-03-26 | 693.75 | 693.75 | 676.50 | 693.75 | 5,476 |
| 2024-03-25 | 686.00 | 686.00 | 669.00 | 686.00 | 2,235 |
| 2024-03-22 | 686.00 | 686.00 | 669.00 | 685.00 | 2,201 |
| 2024-03-21 | 674.75 | 682.50 | 658.00 | 682.50 | 4,943 |
| 2024-03-20 | 652.25 | 663.50 | 652.25 | 663.50 | 3,190 |
| 2024-03-19 | 646.00 | 653.25 | 630.00 | 653.25 | 3,968 |
| 2024-03-18 | 644.50 | 645.00 | 644.50 | 645.00 | 4,503 |
| 2024-03-15 | 648.00 | 649.00 | 632.00 | 649.00 | 5,533 |
| 2024-03-14 | 646.00 | 651.25 | 646.00 | 651.25 | 4,913 |
| 2024-03-13 | 633.25 | 643.00 | 617.50 | 643.00 | 9,309 |
| 2024-03-12 | 619.25 | 629.00 | 619.25 | 629.00 | 234 |
| 2024-03-11 | 621.50 | 621.50 | 606.00 | 620.50 | 664 |
| 2024-03-08 | 625.50 | 625.50 | 610.00 | 625.00 | 1,239 |
| 2024-03-07 | 613.75 | 619.25 | 598.50 | 619.25 | 3,341 |
| 2024-03-06 | 611.75 | 615.25 | 611.75 | 615.25 | 505 |
| 2024-03-05 | 616.25 | 616.25 | 601.00 | 614.75 | 1,847 |
| 2024-03-04 | 622.50 | 622.50 | 607.00 | 613.25 | 1,031 |
| 2024-03-01 | 617.75 | 620.50 | 602.50 | 620.50 | 9,512 |
| 2024-02-29 | 621.50 | 625.50 | 606.00 | 616.75 | 2,931 |
| 2024-02-28 | 631.25 | 631.25 | 621.00 | 621.00 | 595 |
| 2024-02-27 | 630.75 | 631.25 | 615.00 | 631.25 | 494 |
| 2024-02-26 | 634.75 | 636.75 | 619.00 | 636.75 | 6,131 |
| 2024-02-23 | 635.25 | 637.75 | 619.50 | 637.75 | 1,040 |
| 2024-02-22 | 631.75 | 632.25 | 616.00 | 632.25 | 1,062 |
| 2024-02-21 | 636.75 | 636.75 | 634.75 | 634.75 | 1,053 |
| 2024-02-20 | 628.00 | 636.75 | 628.00 | 636.75 | 694 |
| 2024-02-19 | 621.00 | 627.50 | 605.50 | 627.50 | 2,909 |
| 2024-02-16 | 628.00 | 630.25 | 612.50 | 630.25 | 2,799 |
| 2024-02-15 | 627.50 | 631.25 | 612.00 | 631.25 | 5,136 |
| 2024-02-14 | 620.00 | 621.00 | 604.50 | 621.00 | 5,128 |
| 2024-02-13 | 624.00 | 632.75 | 608.50 | 624.00 | 4,989 |
| 2024-02-12 | 622.50 | 635.25 | 607.00 | 626.00 | 4,967 |
| 2024-02-09 | 629.00 | 651.75 | 613.50 | 637.25 | 7,653 |
| 2024-02-08 | 647.50 | 647.50 | 631.50 | 647.50 | 6,951 |
| 2024-02-07 | 646.50 | 649.50 | 646.50 | 649.50 | 7,648 |
| 2024-02-06 | 648.00 | 650.25 | 632.00 | 640.50 | 5,523 |
| 2024-02-05 | 644.50 | 647.50 | 628.50 | 647.50 | 5,930 |
| 2024-02-02 | 660.50 | 660.50 | 644.00 | 650.75 | 5,412 |
| 2024-02-01 | 653.75 | 653.75 | 653.75 | 653.75 | 4,459 |
| 2024-01-31 | 657.75 | 657.75 | 657.25 | 657.25 | 5,149 |
| 2024-01-30 | 664.00 | 664.00 | 647.50 | 661.50 | 6,722 |
| 2024-01-29 | 662.00 | 662.00 | 645.50 | 660.00 | 377 |
| 2024-01-26 | 649.00 | 660.00 | 633.00 | 660.00 | 1,589 |
| 2024-01-25 | 642.00 | 648.00 | 626.00 | 648.00 | 387 |
| 2024-01-24 | 640.00 | 640.50 | 624.00 | 640.50 | 1,743 |
| 2024-01-23 | 645.50 | 647.50 | 637.75 | 637.75 | 3,439 |
| 2024-01-22 | 643.00 | 643.00 | 642.50 | 642.50 | 795 |
| 2024-01-19 | 644.00 | 645.00 | 635.25 | 635.25 | 1,535 |
| 2024-01-18 | 640.50 | 641.50 | 624.50 | 641.50 | 1,934 |
| 2024-01-17 | 638.75 | 640.00 | 623.00 | 640.00 | 1,828 |
| 2024-01-16 | 652.75 | 652.75 | 650.75 | 650.75 | 2,825 |
| 2024-01-15 | 652.25 | 652.75 | 652.25 | 652.75 | 872 |
| 2024-01-12 | 648.00 | 656.25 | 632.00 | 656.25 | 1,391 |
| 2024-01-11 | 656.75 | 663.50 | 644.00 | 644.00 | -1,853 |
| 2024-01-10 | 662.00 | 662.00 | 659.25 | 659.25 | 10 |
| 2024-01-09 | 663.50 | 663.50 | 663.50 | 663.50 | 1,291 |
| 2024-01-08 | 663.00 | 663.00 | 660.50 | 660.50 | 623 |
| 2024-01-05 | 660.50 | 664.00 | 644.00 | 654.75 | 1,507 |
| 2024-01-04 | 671.75 | 671.75 | 655.00 | 668.50 | 1,362 |
| 2024-01-03 | 679.25 | 680.00 | 660.00 | 660.00 | 970 |
| 2024-01-02 | 676.25 | 676.25 | 676.25 | 676.25 | 0 |
| 2024-01-01 | 676.25 | 676.25 | 676.25 | 676.25 | 0 |
| 2023-12-29 | 678.75 | 678.75 | 676.25 | 676.25 | 401 |
| 2023-12-28 | 678.75 | 679.25 | 678.75 | 679.25 | 296 |
| 2023-12-27 | 685.00 | 685.00 | 668.00 | 684.50 | 674 |
| 2023-12-26 | 684.50 | 684.50 | 684.50 | 684.50 | 0 |
| 2023-12-25 | 684.50 | 684.50 | 684.50 | 684.50 | 0 |
| 2023-12-22 | 686.50 | 686.50 | 684.50 | 684.50 | 343 |
| 2023-12-21 | 682.00 | 682.00 | 665.00 | 681.50 | 1,016 |
| 2023-12-20 | 688.00 | 688.50 | 671.00 | 688.50 | 3,337 |
| 2023-12-19 | 686.00 | 690.25 | 669.00 | 690.25 | 1,259 |
| 2023-12-18 | 687.00 | 688.00 | 670.00 | 688.00 | 1,197 |
| 2023-12-15 | 685.50 | 694.25 | 668.50 | 694.25 | 3,047 |
| 2023-12-14 | 687.50 | 691.25 | 670.50 | 691.25 | 4,075 |
| 2023-12-13 | 665.00 | 675.25 | 648.50 | 675.25 | 1,585 |
| 2023-12-12 | 660.00 | 663.00 | 660.00 | 663.00 | 3,499 |
| 2023-12-11 | 653.75 | 653.75 | 637.50 | 653.75 | 21,035 |
| 2023-12-08 | 646.50 | 657.25 | 630.50 | 657.25 | 4,933 |
| 2023-12-07 | 630.75 | 644.50 | 630.75 | 644.50 | 2,121 |
| 2023-12-06 | 625.50 | 634.25 | 610.00 | 634.25 | 3,338 |
| 2023-12-05 | 620.00 | 620.00 | 604.50 | 619.25 | 4,081 |
| 2023-12-04 | 622.00 | 622.50 | 606.50 | 622.50 | 2,150 |
| 2023-12-01 | 621.00 | 621.00 | 605.50 | 619.25 | 1,935 |
| 2023-11-30 | 613.75 | 613.75 | 598.50 | 612.25 | 10,598 |
| 2023-11-29 | 613.75 | 616.75 | 598.50 | 616.75 | 3,756 |
| 2023-11-28 | 616.25 | 616.25 | 601.00 | 613.75 | 1,043 |
| 2023-11-27 | 619.25 | 619.25 | 604.00 | 618.75 | 3,088 |
| 2023-11-24 | 615.75 | 623.50 | 615.25 | 623.50 | 1,134 |
| 2023-11-23 | 621.00 | 621.00 | 618.25 | 618.25 | 2,810 |
| 2023-11-22 | 616.75 | 616.75 | 601.50 | 616.75 | 1,579 |
| 2023-11-21 | 617.75 | 617.75 | 602.50 | 616.75 | 5,091 |
| 2023-11-20 | 620.00 | 620.00 | 604.50 | 617.75 | 776 |
| 2023-11-17 | 618.75 | 621.50 | 603.50 | 621.50 | 1,324 |
| 2023-11-16 | 623.50 | 625.50 | 608.00 | 616.25 | 1,093 |
| 2023-11-15 | 625.50 | 627.50 | 610.00 | 627.50 | 2,014 |
| 2023-11-14 | 616.25 | 624.50 | 601.00 | 624.50 | 1,348 |
| 2023-11-13 | 609.00 | 609.00 | 594.00 | 609.00 | 832 |
| 2023-11-10 | 611.25 | 611.25 | 608.00 | 608.00 | 2,356 |
| 2023-11-09 | 607.00 | 618.75 | 592.00 | 618.75 | 1,239 |
| 2023-11-08 | 604.50 | 604.50 | 589.50 | 604.50 | 3,994 |
| 2023-11-07 | 601.00 | 605.00 | 586.00 | 605.00 | 912 |
| 2023-11-06 | 610.25 | 613.75 | 595.00 | 605.00 | 1,765 |
| 2023-11-03 | 629.50 | 629.50 | 608.50 | 616.25 | 3,785 |
| 2023-11-02 | 625.50 | 625.50 | 610.00 | 623.50 | 3,073 |
| 2023-11-01 | 622.50 | 622.50 | 607.00 | 622.50 | 1,740 |
| 2023-10-31 | 613.25 | 620.50 | 598.00 | 620.50 | 2,444 |
| 2023-10-30 | 614.25 | 618.25 | 610.25 | 612.75 | 662 |
| 2023-10-27 | 602.50 | 612.75 | 587.50 | 612.75 | 2,101 |
| 2023-10-26 | 593.25 | 602.00 | 578.50 | 602.00 | 2,661 |
| 2023-10-25 | 604.00 | 604.00 | 581.50 | 598.75 | 6,328 |
| 2023-10-24 | 601.50 | 608.50 | 586.50 | 608.50 | 1,709 |
| 2023-10-23 | 609.00 | 609.00 | 594.00 | 596.75 | 2,261 |
| 2023-10-20 | 603.00 | 603.50 | 588.00 | 603.50 | 1,607 |
| 2023-10-19 | 601.00 | 603.50 | 586.00 | 600.00 | 1,706 |
| 2023-10-18 | 610.75 | 610.75 | 600.00 | 600.00 | 1,884 |
| 2023-10-17 | 613.75 | 615.75 | 607.00 | 607.00 | 1,686 |
| 2023-10-16 | 613.25 | 614.25 | 598.00 | 614.25 | 916 |
| 2023-10-13 | 623.50 | 623.50 | 615.75 | 615.75 | 1,092 |
| 2023-10-12 | 620.00 | 621.00 | 604.50 | 621.00 | 967 |
| 2023-10-11 | 618.75 | 618.75 | 603.50 | 617.75 | 685 |
| 2023-10-10 | 611.75 | 616.25 | 611.75 | 616.25 | 813 |
| 2023-10-09 | 617.25 | 617.25 | 602.00 | 613.25 | 1,272 |
| 2023-10-06 | 611.25 | 618.25 | 596.00 | 609.50 | 1,647 |
| 2023-10-05 | 607.00 | 612.25 | 607.00 | 612.25 | 2,258 |
| 2023-10-04 | 612.75 | 612.75 | 597.50 | 603.00 | 7,149 |
| 2023-10-03 | 612.25 | 612.25 | 597.00 | 610.25 | 433 |
| 2023-10-02 | 624.50 | 626.00 | 609.00 | 616.75 | 1,464 |
| 2023-09-29 | 618.25 | 620.00 | 603.00 | 620.00 | 1,886 |
| 2023-09-28 | 617.25 | 617.25 | 611.75 | 611.75 | 5,551 |
| 2023-09-27 | 614.25 | 617.75 | 599.00 | 617.75 | 1,574 |
| 2023-09-26 | 623.00 | 623.00 | 617.25 | 617.25 | 1,683 |
| 2023-09-25 | 629.00 | 629.00 | 613.50 | 627.00 | 1,054 |
| 2023-09-22 | 628.00 | 630.25 | 612.50 | 630.25 | 1,020 |
| 2023-09-21 | 642.00 | 642.50 | 626.00 | 642.50 | 1,849 |
| 2023-09-20 | 641.50 | 644.00 | 625.50 | 644.00 | 1,529 |
| 2023-09-19 | 642.00 | 643.00 | 626.00 | 643.00 | 1,554 |
| 2023-09-18 | 660.00 | 660.00 | 643.50 | 648.00 | 1,311 |
| 2023-09-15 | 647.00 | 650.25 | 631.00 | 650.25 | 1,389 |
| 2023-09-14 | 636.75 | 637.75 | 621.00 | 637.75 | 2,604 |
| 2023-09-13 | 637.25 | 637.25 | 632.75 | 632.75 | 1,661 |
| 2023-09-12 | 649.00 | 649.00 | 633.00 | 640.00 | 825 |
| 2023-09-11 | 655.25 | 655.75 | 655.25 | 655.75 | 1,386 |
| 2023-09-08 | 665.00 | 665.00 | 648.50 | 653.75 | 1,099 |
| 2023-09-07 | 663.00 | 663.00 | 646.50 | 662.00 | 1,786 |
| 2023-09-06 | 660.50 | 670.75 | 644.00 | 670.75 | 1,414 |
| 2023-09-05 | 666.00 | 666.00 | 663.00 | 663.00 | 612 |
| 2023-09-04 | 668.50 | 668.50 | 652.00 | 668.50 | 1,056 |
| 2023-09-01 | 663.50 | 663.50 | 647.00 | 663.00 | 1,422 |
| 2023-08-31 | 661.50 | 664.50 | 661.50 | 664.50 | 4,519 |
| 2023-08-30 | 664.00 | 664.00 | 647.50 | 662.00 | 1,129 |
| 2023-08-29 | 656.25 | 656.25 | 640.00 | 656.25 | 1,289 |
| 2023-08-28 | 651.75 | 651.75 | 651.75 | 651.75 | 0 |
| 2023-08-25 | 653.25 | 653.25 | 651.75 | 651.75 | 747 |
| 2023-08-24 | 654.75 | 657.75 | 654.75 | 657.75 | 567 |
| 2023-08-23 | 660.00 | 660.00 | 655.25 | 655.25 | 1,094 |
| 2023-08-22 | 656.25 | 656.75 | 656.25 | 656.75 | 2,073 |
| 2023-08-21 | 653.25 | 656.75 | 637.00 | 656.75 | 26,533 |
| 2023-08-18 | 661.50 | 661.50 | 645.00 | 648.50 | 1,570 |
| 2023-08-17 | 662.00 | 664.00 | 645.50 | 664.00 | 4,240 |
| 2023-08-16 | 670.75 | 670.75 | 654.00 | 670.25 | 2,585 |
| 2023-08-15 | 681.50 | 681.50 | 664.50 | 678.25 | 892 |
| 2023-08-14 | 709.00 | 709.00 | 697.25 | 697.75 | 781 |
| 2023-08-11 | 708.00 | 708.50 | 690.50 | 697.75 | 1,427 |
| 2023-08-10 | 710.75 | 713.25 | 693.00 | 713.25 | 1,363 |
| 2023-08-09 | 711.75 | 713.25 | 694.00 | 713.25 | 477 |
| 2023-08-08 | 711.25 | 711.25 | 708.50 | 708.50 | 774 |
| 2023-08-07 | 720.00 | 720.00 | 711.25 | 711.25 | 601 |
| 2023-08-04 | 707.00 | 713.25 | 703.50 | 713.25 | 1,021 |
| 2023-08-03 | 718.75 | 718.75 | 707.50 | 707.50 | 1,670 |
| 2023-08-02 | 708.50 | 724.00 | 691.00 | 724.00 | 35,763 |
| 2023-08-01 | 731.75 | 731.75 | 731.75 | 731.75 | 0 |
| 2023-07-31 | 732.25 | 732.25 | 714.00 | 731.75 | 938 |
| 2023-07-28 | 734.75 | 734.75 | 716.50 | 732.75 | 5,352 |
| 2023-07-27 | 716.75 | 733.25 | 699.00 | 733.25 | 8,414 |
| 2023-07-26 | 716.75 | 716.75 | 699.00 | 716.75 | 959 |
| 2023-07-25 | 712.25 | 716.75 | 694.50 | 716.75 | 608 |
| 2023-07-24 | 712.25 | 712.25 | 709.50 | 710.25 | 596 |
| 2023-07-21 | 706.00 | 709.00 | 699.25 | 709.00 | 561 |
| 2023-07-20 | 702.50 | 702.50 | 695.75 | 698.75 | 1,669 |
| 2023-07-19 | 693.75 | 703.00 | 693.25 | 703.00 | 898 |
| 2023-07-18 | 689.00 | 689.50 | 685.00 | 685.00 | 2,096 |
| 2023-07-17 | 691.25 | 691.25 | 686.50 | 689.00 | 1,888 |
| 2023-07-14 | 672.75 | 690.75 | 669.50 | 690.75 | 1,981 |
| 2023-07-13 | 699.25 | 699.25 | 692.75 | 692.75 | 504 |
| 2023-07-12 | 686.00 | 693.25 | 684.00 | 693.25 | 2,432 |
| 2023-07-11 | 670.75 | 681.00 | 670.75 | 681.00 | 1,401 |
| 2023-07-10 | 671.75 | 671.75 | 668.50 | 670.25 | 905 |
| 2023-07-07 | 662.00 | 666.50 | 657.75 | 666.50 | 1,423 |
| 2023-07-06 | 678.25 | 678.25 | 667.00 | 667.00 | 1,071 |
| 2023-07-05 | 670.25 | 674.75 | 670.25 | 674.25 | 6,854 |
| 2023-07-04 | 681.50 | 681.50 | 672.75 | 672.75 | 1,318 |
| 2023-07-03 | 680.00 | 680.00 | 677.25 | 677.25 | 3,269 |
| 2023-06-30 | 662.00 | 676.75 | 662.00 | 676.75 | 1,932 |
| 2023-06-29 | 669.00 | 670.25 | 667.50 | 667.50 | 1,132 |
| 2023-06-28 | 663.00 | 670.75 | 663.00 | 670.75 | 3,091 |
| 2023-06-27 | 663.50 | 669.00 | 663.50 | 669.00 | 1,567 |
| 2023-06-26 | 679.25 | 679.25 | 671.25 | 671.25 | 1,120 |
| 2023-06-23 | 669.00 | 669.00 | 666.00 | 666.00 | 2,708 |
| 2023-06-22 | 664.00 | 669.50 | 658.75 | 669.50 | 3,348 |
| 2023-06-21 | 681.00 | 681.00 | 674.25 | 674.25 | 2,834 |
| 2023-06-20 | 690.25 | 690.25 | 676.75 | 687.00 | 2,067 |
| 2023-06-19 | 710.75 | 710.75 | 690.25 | 690.25 | 2,079 |
| 2023-06-16 | 700.50 | 702.00 | 700.50 | 702.00 | 7,517 |
| 2023-06-15 | 705.00 | 705.00 | 690.25 | 700.00 | 2,825 |
| 2023-06-14 | 703.00 | 716.25 | 703.00 | 714.75 | 1,887 |
| 2023-06-13 | 719.25 | 721.00 | 712.25 | 712.25 | 272 |
| 2023-06-12 | 696.25 | 710.75 | 696.25 | 710.75 | 3,428 |
| 2023-06-09 | 709.50 | 710.25 | 695.75 | 695.75 | 847 |
| 2023-06-08 | 711.25 | 714.75 | 705.50 | 707.00 | 2,276 |
| 2023-06-07 | 726.00 | 726.00 | 712.75 | 713.75 | 12,876 |
| 2023-06-06 | 712.75 | 714.25 | 712.75 | 714.25 | 444 |
| 2023-06-05 | 720.50 | 722.50 | 718.25 | 718.25 | 350 |
| 2023-06-02 | 707.00 | 715.25 | 707.00 | 715.25 | 578 |
| 2023-06-01 | 706.50 | 709.00 | 705.50 | 709.00 | 1,109 |
| 2023-05-31 | 708.00 | 708.00 | 704.00 | 704.00 | 17,932 |
| 2023-05-30 | 708.00 | 710.25 | 708.00 | 710.25 | 1,623 |
| 2023-05-29 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2023-05-26 | 700.00 | 700.00 | 699.25 | 700.00 | 2,607 |
| 2023-05-25 | 702.50 | 705.00 | 702.50 | 704.00 | 1,534 |
| 2023-05-24 | 706.00 | 706.00 | 702.00 | 702.50 | 3,992 |
| 2023-05-23 | 712.75 | 715.75 | 712.75 | 715.75 | 726 |
| 2023-05-22 | 725.00 | 725.00 | 714.25 | 714.25 | 1,695 |
| 2023-05-19 | 713.25 | 720.50 | 710.25 | 720.50 | 1,718 |
| 2023-05-18 | 712.25 | 712.25 | 712.25 | 712.25 | 0 |
| 2023-05-17 | 718.25 | 721.00 | 712.25 | 712.25 | 1,197 |
| 2023-05-16 | 725.00 | 727.50 | 724.00 | 724.00 | 493 |
| 2023-05-15 | 720.00 | 723.50 | 720.00 | 723.50 | 5,464 |
| 2023-05-12 | 730.25 | 730.25 | 725.00 | 725.00 | 9,124 |
| 2023-05-11 | 713.75 | 718.75 | 711.75 | 718.75 | 4,008 |
| 2023-05-10 | 716.25 | 722.00 | 713.25 | 713.25 | 25,241 |
| 2023-05-09 | 736.25 | 736.25 | 716.25 | 716.25 | 6,481 |
| 2023-05-08 | 725.50 | 725.50 | 725.50 | 725.50 | 0 |
| 2023-05-05 | 730.25 | 730.25 | 723.50 | 725.50 | 2,260 |
| 2023-05-04 | 726.00 | 726.00 | 712.75 | 723.00 | 987 |
| 2023-05-03 | 713.75 | 719.25 | 713.75 | 714.75 | 2,698 |
| 2023-05-02 | 740.00 | 740.00 | 719.25 | 719.25 | 3,267 |
| 2023-05-01 | 730.25 | 730.25 | 730.25 | 730.25 | 0 |
| 2023-04-28 | 725.00 | 730.25 | 719.25 | 730.25 | 6,019 |
| 2023-04-27 | 759.25 | 761.00 | 716.25 | 716.25 | 8,085 |
| 2023-04-26 | 772.75 | 775.75 | 768.00 | 768.00 | 4,054 |
| 2023-04-25 | 803.00 | 803.00 | 796.75 | 796.75 | 1,247 |
| 2023-04-24 | 790.75 | 799.25 | 788.00 | 799.25 | 3,015 |
| 2023-04-21 | 785.00 | 785.00 | 782.00 | 782.00 | 2,031 |
| 2023-04-20 | 773.75 | 781.50 | 770.25 | 781.50 | 1,628 |
| 2023-04-19 | 781.00 | 781.00 | 776.75 | 777.25 | 7,882 |
| 2023-04-18 | 776.75 | 776.75 | 774.75 | 776.25 | 1,250 |
| 2023-04-17 | 770.25 | 773.25 | 762.00 | 772.75 | 889 |
| 2023-04-14 | 760.00 | 763.00 | 755.75 | 763.00 | 1,423 |
| 2023-04-13 | 754.75 | 761.00 | 754.75 | 761.00 | 941 |
| 2023-04-12 | 754.25 | 756.75 | 754.25 | 754.75 | 1,219 |
| 2023-04-11 | 749.00 | 750.25 | 746.50 | 746.50 | 1,213 |
| 2023-04-10 | 743.50 | 743.50 | 743.50 | 743.50 | 0 |
| 2023-04-07 | 743.50 | 743.50 | 743.50 | 743.50 | 0 |
| 2023-04-06 | 740.50 | 743.50 | 740.50 | 743.50 | 716 |
| 2023-04-05 | 747.50 | 747.50 | 740.00 | 740.00 | 760 |
| 2023-04-04 | 753.75 | 753.75 | 753.75 | 753.75 | 1,253 |
| 2023-04-03 | 755.25 | 755.25 | 744.50 | 744.50 | 1,426 |
| 2023-03-31 | 749.50 | 756.50 | 746.50 | 756.50 | 11,804 |
| 2023-03-30 | 730.00 | 740.50 | 730.00 | 740.50 | 1,658 |
| 2023-03-29 | 727.00 | 731.00 | 727.00 | 729.00 | 1,554 |
| 2023-03-28 | 728.00 | 733.00 | 722.00 | 722.00 | 1,150 |
| 2023-03-27 | 722.00 | 726.00 | 722.00 | 726.00 | 645 |
| 2023-03-24 | 723.00 | 734.00 | 723.00 | 725.00 | 1,842 |
| 2023-03-23 | 721.00 | 727.00 | 721.00 | 727.00 | 510 |
| 2023-03-22 | 726.00 | 728.00 | 726.00 | 727.00 | 769 |
| 2023-03-21 | 736.00 | 736.00 | 734.00 | 734.00 | 1,326 |
| 2023-03-20 | 718.50 | 723.00 | 713.50 | 723.00 | 1,217 |
| 2023-03-17 | 730.00 | 732.00 | 722.00 | 722.00 | 1,179 |
| 2023-03-16 | 712.50 | 728.00 | 707.50 | 728.00 | 1,266 |
| 2023-03-15 | 705.50 | 705.50 | 688.00 | 696.00 | 7,741 |
| 2023-03-14 | 697.00 | 703.50 | 695.00 | 703.50 | 1,621 |
| 2023-03-13 | 706.50 | 706.50 | 689.00 | 699.00 | 1,741 |
| 2023-03-10 | 706.50 | 706.50 | 695.00 | 701.50 | 554 |
| 2023-03-09 | 701.50 | 705.50 | 701.50 | 703.50 | 910 |
| 2023-03-08 | 702.50 | 702.50 | 690.00 | 700.50 | 2,237 |
| 2023-03-07 | 722.00 | 722.00 | 711.50 | 701.50 | 4,401 |
| 2023-03-06 | 727.00 | 730.00 | 727.00 | 728.00 | 569 |
| 2023-03-03 | 729.00 | 729.00 | 729.00 | 729.00 | 1,056 |
| 2023-03-02 | 716.50 | 728.00 | 709.50 | 728.00 | 1,691 |
| 2023-03-01 | 713.50 | 717.50 | 713.50 | 714.50 | 504 |
| 2023-02-28 | 725.00 | 725.00 | 715.50 | 715.50 | 1,711 |
| 2023-02-27 | 723.00 | 726.00 | 715.50 | 726.00 | 2,189 |
| 2023-02-24 | 723.00 | 723.00 | 706.50 | 706.50 | 1,673 |
| 2023-02-23 | 717.50 | 720.00 | 717.50 | 720.00 | 3,777 |
| 2023-02-22 | 725.00 | 725.00 | 711.50 | 711.50 | 2,708 |
| 2023-02-21 | 720.00 | 720.00 | 704.50 | 713.50 | 3,658 |
| 2023-02-20 | 728.00 | 728.00 | 716.50 | 716.50 | 895 |
| 2023-02-17 | 714.50 | 728.00 | 714.50 | 716.50 | 2,620 |
| 2023-02-16 | 717.50 | 725.00 | 717.50 | 724.00 | 1,684 |
| 2023-02-15 | 710.50 | 717.50 | 707.50 | 717.50 | 671 |
| 2023-02-14 | 708.50 | 708.50 | 697.00 | 708.50 | 1,439 |
| 2023-02-13 | 707.50 | 707.50 | 692.00 | 692.00 | 2,551 |
| 2023-02-10 | 700.50 | 700.50 | 687.00 | 687.00 | 2,049 |
| 2023-02-09 | 702.50 | 709.50 | 699.00 | 708.50 | 1,712 |
| 2023-02-08 | 715.50 | 715.50 | 702.50 | 702.50 | 1,841 |
| 2023-02-07 | 715.50 | 717.50 | 713.50 | 713.50 | 2,543 |
| 2023-02-06 | 730.00 | 730.00 | 716.50 | 716.50 | 3,595 |
| 2023-02-03 | 733.00 | 736.00 | 720.00 | 732.00 | 3,029 |
| 2023-02-02 | 688.00 | 703.50 | 688.00 | 703.50 | 1,518 |
| 2023-02-01 | 681.00 | 683.00 | 680.00 | 683.00 | 787 |
| 2023-01-31 | 681.00 | 681.00 | 678.50 | 680.00 | 532 |
| 2023-01-30 | 678.50 | 678.50 | 678.50 | 678.50 | 486 |
| 2023-01-27 | 681.00 | 682.00 | 680.00 | 680.00 | 925 |
| 2023-01-26 | 670.50 | 676.50 | 670.50 | 676.50 | 1,891 |
| 2023-01-25 | 678.50 | 678.50 | 666.50 | 666.50 | 555 |
| 2023-01-24 | 680.00 | 680.00 | 676.50 | 676.50 | 1,153 |
| 2023-01-23 | 668.50 | 668.50 | 664.50 | 666.50 | 1,179 |
| 2023-01-20 | 668.50 | 668.50 | 662.50 | 662.50 | 341 |
| 2023-01-19 | 676.50 | 676.50 | 661.50 | 661.50 | 7,499 |
| 2023-01-18 | 688.00 | 688.00 | 674.50 | 675.50 | 1,026 |
| 2023-01-17 | 685.00 | 685.00 | 678.50 | 678.50 | 1,502 |
| 2023-01-16 | 664.50 | 672.50 | 663.50 | 672.50 | 10,921 |
| 2023-01-13 | 668.50 | 668.50 | 667.50 | 668.50 | 820 |
| 2023-01-12 | 676.50 | 676.50 | 663.50 | 663.50 | 1,870 |
| 2023-01-11 | 659.00 | 667.50 | 659.00 | 667.50 | 1,596 |
| 2023-01-10 | 674.50 | 674.50 | 664.50 | 664.50 | 1,395 |
| 2023-01-09 | 657.00 | 672.50 | 657.00 | 672.50 | 2,393 |
| 2023-01-06 | 653.00 | 655.00 | 646.00 | 655.00 | 2,124 |
| 2023-01-05 | 654.00 | 654.00 | 654.00 | 654.00 | 3,301 |
| 2023-01-04 | 638.50 | 653.00 | 638.50 | 653.00 | 2,241 |
| 2023-01-03 | 638.50 | 641.00 | 632.50 | 641.00 | 2,906 |
| 2023-01-02 | 633.50 | 633.50 | 633.50 | 633.50 | 0 |
| 2022-12-30 | 634.50 | 634.50 | 629.50 | 633.50 | 1,563 |
| 2022-12-29 | 626.50 | 632.50 | 626.50 | 629.50 | 1,865 |
| 2022-12-28 | 640.00 | 640.00 | 629.50 | 631.50 | 772 |
| 2022-12-27 | 622.50 | 622.50 | 622.50 | 622.50 | 0 |
| 2022-12-26 | 622.50 | 622.50 | 622.50 | 622.50 | 0 |
| 2022-12-23 | 624.50 | 624.50 | 622.50 | 622.50 | 1,386 |
| 2022-12-22 | 626.50 | 629.50 | 620.50 | 620.50 | 2,384 |
| 2022-12-21 | 616.00 | 623.50 | 616.00 | 623.50 | 757 |
| 2022-12-20 | 620.50 | 620.50 | 616.00 | 616.00 | 2,678 |
| 2022-12-19 | 638.50 | 638.50 | 621.50 | 621.50 | 9,001 |
| 2022-12-16 | 633.50 | 636.50 | 623.50 | 623.50 | 1,925 |
| 2022-12-15 | 652.00 | 652.00 | 635.50 | 635.50 | 1,907 |
| 2022-12-14 | 640.00 | 655.00 | 640.00 | 650.00 | 1,798 |
| 2022-12-13 | 634.50 | 665.50 | 632.50 | 653.00 | 4,040 |
| 2022-12-12 | 652.00 | 657.00 | 652.00 | 652.00 | 5,190 |
| 2022-12-09 | 641.00 | 655.00 | 641.00 | 655.00 | 1,579 |
| 2022-12-08 | 648.00 | 654.00 | 638.50 | 638.50 | 18,027 |
| 2022-12-07 | 658.00 | 658.00 | 651.00 | 651.00 | 524 |
| 2022-12-06 | 664.50 | 669.50 | 657.00 | 657.00 | 20,910 |
| 2022-12-05 | 676.50 | 676.50 | 667.50 | 667.50 | 1,396 |
| 2022-12-02 | 667.50 | 675.50 | 664.50 | 666.50 | 1,002 |
| 2022-12-01 | 658.00 | 673.50 | 658.00 | 673.50 | 487 |
| 2022-11-30 | 648.00 | 650.00 | 648.00 | 650.00 | 12,184 |
| 2022-11-29 | 654.00 | 655.00 | 652.00 | 652.00 | 2,711 |
| 2022-11-28 | 668.50 | 674.50 | 657.00 | 657.00 | 1,084 |
| 2022-11-25 | 670.50 | 670.50 | 669.50 | 669.50 | 469 |
| 2022-11-24 | 662.50 | 670.50 | 661.50 | 670.50 | 7,216 |
| 2022-11-23 | 652.00 | 658.00 | 640.00 | 658.00 | 3,494 |
| 2022-11-22 | 665.50 | 665.50 | 658.00 | 658.00 | 6,972 |
| 2022-11-21 | 673.50 | 692.00 | 654.00 | 662.50 | 5,168 |
| 2022-11-18 | 669.50 | 678.50 | 669.50 | 678.50 | 1,341 |
| 2022-11-17 | 685.00 | 685.00 | 668.50 | 668.50 | 1,120 |
| 2022-11-16 | 695.00 | 695.00 | 669.50 | 669.50 | 1,843 |
| 2022-11-15 | 697.00 | 704.50 | 694.00 | 694.00 | 3,594 |
| 2022-11-14 | 701.50 | 701.50 | 696.00 | 696.00 | 3,072 |
| 2022-11-11 | 690.00 | 701.50 | 690.00 | 700.50 | 2,528 |
| 2022-11-10 | 648.00 | 683.00 | 642.00 | 683.00 | 2,476 |
| 2022-11-09 | 643.00 | 652.00 | 642.00 | 652.00 | 2,363 |
| 2022-11-08 | 620.50 | 640.00 | 620.50 | 640.00 | 2,697 |
| 2022-11-07 | 622.50 | 623.50 | 621.50 | 621.50 | 1,476 |
| 2022-11-04 | 607.00 | 634.50 | 607.00 | 620.50 | 1,739 |
| 2022-11-03 | 606.00 | 607.00 | 605.00 | 605.00 | 1,396 |
| 2022-11-02 | 619.00 | 625.50 | 619.00 | 619.00 | 2,290 |
| 2022-11-01 | 629.50 | 638.50 | 620.50 | 620.50 | 4,923 |
| 2022-10-31 | 654.00 | 654.00 | 624.50 | 632.50 | 4,367 |
| 2022-10-28 | 657.00 | 658.00 | 648.00 | 649.00 | 1,580 |
| 2022-10-27 | 660.50 | 663.50 | 656.00 | 656.00 | 5,173 |
| 2022-10-26 | 659.00 | 660.50 | 652.00 | 660.50 | 4,974 |
| 2022-10-25 | 660.50 | 660.50 | 647.00 | 659.00 | 4,578 |
| 2022-10-24 | 650.00 | 659.00 | 650.00 | 659.00 | 6,138 |
| 2022-10-21 | 649.00 | 650.00 | 641.00 | 650.00 | 798 |
| 2022-10-20 | 650.00 | 650.00 | 641.00 | 650.00 | 853 |
| 2022-10-19 | 660.50 | 660.50 | 646.00 | 648.00 | 6,706 |
| 2022-10-18 | 659.00 | 670.50 | 647.00 | 670.50 | 2,578 |
| 2022-10-17 | 634.50 | 647.00 | 628.50 | 647.00 | 2,193 |
| 2022-10-14 | 640.00 | 645.00 | 632.50 | 634.50 | 1,615 |
| 2022-10-13 | 623.50 | 628.50 | 604.00 | 620.50 | 2,484 |
| 2022-10-12 | 622.50 | 632.50 | 617.00 | 630.50 | 9,300 |
| 2022-10-11 | 635.50 | 636.50 | 618.00 | 618.00 | 17,410 |
| 2022-10-10 | 623.50 | 640.00 | 623.50 | 640.00 | 5,490 |
| 2022-10-07 | 653.00 | 657.00 | 641.00 | 641.00 | 3,245 |
| 2022-10-06 | 661.50 | 665.50 | 654.00 | 654.00 | 918 |
| 2022-10-05 | 668.50 | 668.50 | 658.00 | 658.00 | 3,124 |
| 2022-10-04 | 657.00 | 665.50 | 646.00 | 665.50 | 3,826 |
| 2022-10-03 | 628.50 | 632.50 | 619.00 | 632.50 | 30,410 |
| 2022-09-30 | 609.00 | 630.50 | 609.00 | 630.50 | 3,835 |
| 2022-09-29 | 617.00 | 617.00 | 603.00 | 603.00 | 2,846 |
| 2022-09-28 | 610.00 | 615.00 | 591.50 | 612.00 | 4,215 |
| 2022-09-27 | 619.00 | 619.00 | 606.00 | 606.00 | 11,110 |
| 2022-09-26 | 601.00 | 612.00 | 601.00 | 612.00 | 5,364 |
| 2022-09-23 | 605.00 | 613.00 | 605.00 | 613.00 | 2,707 |
| 2022-09-22 | 615.00 | 624.50 | 610.00 | 615.00 | 1,537 |
| 2022-09-21 | 615.00 | 624.50 | 615.00 | 624.50 | 10,464 |
| 2022-09-20 | 623.50 | 633.50 | 623.50 | 624.50 | 18,215 |
| 2022-09-19 | 622.50 | 622.50 | 622.50 | 622.50 | 0 |
| 2022-09-16 | 622.50 | 624.50 | 615.00 | 622.50 | 3,771 |
| 2022-09-15 | 643.00 | 648.00 | 636.50 | 636.50 | 4,589 |
| 2022-09-14 | 654.00 | 673.50 | 637.50 | 646.00 | 6,277 |
| 2022-09-13 | 701.50 | 701.50 | 662.50 | 662.50 | 1,462 |
| 2022-09-12 | 678.50 | 685.00 | 678.50 | 683.00 | 999 |
| 2022-09-09 | 674.50 | 678.50 | 662.50 | 678.50 | 1,583 |
| 2022-09-08 | 667.50 | 673.50 | 659.00 | 667.50 | 1,053 |
| 2022-09-07 | 669.50 | 669.50 | 663.50 | 663.50 | 1,135 |
| 2022-09-06 | 663.50 | 670.50 | 663.50 | 670.50 | 2,320 |
| 2022-09-05 | 680.00 | 680.00 | 662.50 | 662.50 | 2,888 |
| 2022-09-02 | 667.50 | 687.00 | 667.50 | 687.00 | 2,195 |
| 2022-09-01 | 681.00 | 681.00 | 673.50 | 673.50 | 2,895 |
| 2022-08-31 | 693.00 | 700.50 | 684.00 | 694.00 | 5,804 |
| 2022-08-30 | 695.00 | 700.50 | 689.00 | 689.00 | 1,599 |
| 2022-08-29 | 703.50 | 703.50 | 703.50 | 703.50 | 0 |
| 2022-08-26 | 710.50 | 724.00 | 703.50 | 703.50 | 1,723 |
| 2022-08-25 | 713.50 | 713.50 | 712.50 | 712.50 | 3,943 |
| 2022-08-24 | 708.50 | 708.50 | 703.50 | 703.50 | 14,867 |
| 2022-08-23 | 709.50 | 709.50 | 703.50 | 703.50 | 4,786 |
| 2022-08-22 | 728.00 | 728.00 | 716.50 | 716.50 | 2,078 |
| 2022-08-19 | 736.00 | 739.00 | 728.00 | 728.00 | 2,220 |
| 2022-08-18 | 717.50 | 733.00 | 717.50 | 733.00 | 3,329 |
| 2022-08-17 | 738.00 | 740.50 | 718.50 | 718.50 | 3,253 |
| 2022-08-16 | 747.50 | 747.50 | 733.00 | 737.00 | 2,355 |
| 2022-08-15 | 753.50 | 757.50 | 752.50 | 757.50 | 2,509 |
| 2022-08-12 | 764.00 | 764.00 | 756.50 | 760.00 | 1,831 |
| 2022-08-11 | 754.50 | 758.50 | 754.50 | 758.50 | 1,013 |
| 2022-08-10 | 734.00 | 750.50 | 720.00 | 750.50 | 1,249 |
| 2022-08-09 | 744.50 | 744.50 | 732.00 | 732.00 | 3,005 |
| 2022-08-08 | 738.00 | 748.50 | 738.00 | 748.50 | 749 |
| 2022-08-05 | 754.50 | 755.50 | 734.00 | 734.00 | 802 |
| 2022-08-04 | 740.50 | 746.50 | 740.50 | 746.50 | 2,578 |
| 2022-08-03 | 744.50 | 744.50 | 736.00 | 738.00 | 21,293 |
| 2022-08-02 | 751.50 | 751.50 | 726.00 | 736.00 | 826 |
| 2022-08-01 | 751.50 | 751.50 | 751.50 | 751.50 | 0 |
| 2022-07-29 | 729.00 | 751.50 | 729.00 | 751.50 | 3,005 |
| 2022-07-28 | 712.50 | 728.00 | 712.50 | 728.00 | 1,666 |
| 2022-07-27 | 730.00 | 730.00 | 714.50 | 720.00 | 906 |
| 2022-07-26 | 734.00 | 735.00 | 723.00 | 723.00 | 1,587 |
| 2022-07-25 | 735.00 | 738.00 | 728.00 | 738.00 | 839 |
| 2022-07-22 | 740.50 | 740.50 | 737.00 | 737.00 | 875 |
| 2022-07-21 | 742.50 | 742.50 | 738.00 | 738.00 | 1,612 |
| 2022-07-20 | 748.50 | 751.50 | 740.50 | 740.50 | 1,566 |
| 2022-07-19 | 738.00 | 738.00 | 725.00 | 738.00 | 3,349 |
| 2022-07-18 | 723.00 | 738.00 | 715.50 | 738.00 | 3,729 |
| 2022-07-15 | 720.00 | 720.00 | 697.00 | 706.50 | 994 |
| 2022-07-14 | 700.50 | 702.50 | 689.00 | 689.00 | 7,916 |
| 2022-07-13 | 709.50 | 727.00 | 696.00 | 696.00 | 14,525 |
| 2022-07-12 | 723.00 | 732.00 | 705.50 | 715.50 | 2,686 |
| 2022-07-11 | 741.50 | 741.50 | 727.00 | 728.00 | 859 |
| 2022-07-08 | 734.00 | 741.50 | 730.00 | 730.00 | 2,152 |
| 2022-07-07 | 722.00 | 729.00 | 722.00 | 729.00 | 3,076 |
| 2022-07-06 | 708.50 | 721.00 | 708.50 | 721.00 | 1,574 |
| 2022-07-05 | 729.00 | 729.00 | 707.50 | 707.50 | 788 |
| 2022-07-04 | 735.00 | 735.00 | 722.00 | 722.00 | 1,023 |
| 2022-07-01 | 712.50 | 720.00 | 700.50 | 720.00 | 1,010 |
| 2022-06-30 | 700.50 | 707.50 | 698.00 | 707.50 | 1,529 |
| 2022-06-29 | 714.50 | 720.00 | 708.50 | 708.50 | 3,599 |
| 2022-06-28 | 724.00 | 728.00 | 717.50 | 717.50 | 1,687 |
| 2022-06-27 | 740.50 | 740.50 | 722.00 | 722.00 | 1,279 |
| 2022-06-24 | 702.50 | 724.00 | 700.50 | 724.00 | 1,448 |
| 2022-06-23 | 701.50 | 703.50 | 694.00 | 703.50 | 4,765 |
| 2022-06-22 | 694.00 | 698.00 | 689.00 | 698.00 | 2,688 |
| 2022-06-21 | 701.50 | 707.50 | 695.00 | 707.50 | 1,557 |
| 2022-06-20 | 689.00 | 697.00 | 686.00 | 687.00 | 10,156 |
| 2022-06-17 | 707.50 | 707.50 | 692.00 | 692.00 | 5,058 |
| 2022-06-16 | 713.50 | 714.50 | 691.00 | 691.00 | 3,679 |
| 2022-06-15 | 716.50 | 727.00 | 716.50 | 727.00 | 1,973 |
| 2022-06-14 | 746.50 | 753.50 | 720.00 | 720.00 | 2,090 |
| 2022-06-13 | 790.50 | 790.50 | 747.50 | 747.50 | 1,879 |
| 2022-06-10 | 780.50 | 780.50 | 760.00 | 760.00 | 1,566 |
| 2022-06-09 | 775.00 | 780.50 | 775.00 | 777.00 | 3,792 |
| 2022-06-08 | 784.50 | 792.50 | 777.00 | 777.00 | 3,123 |
| 2022-06-07 | 808.00 | 819.00 | 783.50 | 783.50 | 1,983 |
| 2022-06-06 | 821.50 | 821.50 | 821.50 | 821.50 | 0 |
| 2022-06-03 | 821.50 | 821.50 | 821.50 | 821.50 | 0 |
| 2022-06-02 | 821.50 | 821.50 | 821.50 | 821.50 | 0 |
| 2022-06-01 | 827.50 | 827.50 | 821.50 | 821.50 | 744 |
| 2022-05-31 | 824.50 | 824.50 | 820.50 | 820.50 | 7,282 |
| 2022-05-30 | 824.50 | 825.50 | 812.00 | 825.50 | 6,869 |
| 2022-05-27 | 794.50 | 802.00 | 790.50 | 802.00 | 2,459 |
| 2022-05-26 | 780.50 | 780.50 | 780.50 | 780.50 | 0 |
| 2022-05-25 | 790.50 | 794.50 | 780.50 | 780.50 | 3,149 |
| 2022-05-24 | 795.50 | 802.00 | 795.50 | 800.00 | 1,338 |
| 2022-05-23 | 815.00 | 815.00 | 809.00 | 811.00 | 828 |
| 2022-05-20 | 807.00 | 807.00 | 794.50 | 805.00 | 4,570 |
| 2022-05-19 | 810.00 | 810.00 | 767.00 | 789.50 | 1,633 |
| 2022-05-18 | 828.50 | 829.50 | 817.00 | 817.00 | 757 |
| 2022-05-17 | 831.50 | 831.50 | 819.00 | 819.00 | 3,419 |
| 2022-05-16 | 820.50 | 820.50 | 811.00 | 811.00 | 1,779 |
| 2022-05-13 | 820.50 | 820.50 | 806.00 | 819.00 | 1,094 |
| 2022-05-12 | 805.00 | 805.00 | 782.50 | 804.00 | 2,259 |
| 2022-05-11 | 829.50 | 829.50 | 807.00 | 807.00 | 1,637 |
| 2022-05-10 | 800.00 | 822.50 | 800.00 | 811.00 | 1,650 |
| 2022-05-09 | 833.50 | 833.50 | 804.00 | 804.00 | 2,336 |
| 2022-05-06 | 855.00 | 861.50 | 831.50 | 831.50 | 972 |
| 2022-05-05 | 871.50 | 882.00 | 868.50 | 868.50 | 2,088 |
| 2022-05-04 | 851.00 | 860.50 | 847.00 | 859.00 | 5,482 |
| 2022-05-03 | 862.50 | 862.50 | 847.00 | 847.00 | 2,536 |
| 2022-05-02 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2022-04-29 | 884.00 | 884.00 | 855.00 | 875.50 | 2,128 |
| 2022-04-28 | 866.50 | 887.00 | 861.50 | 861.50 | 5,089 |
| 2022-04-27 | 837.50 | 865.50 | 837.50 | 865.50 | 4,474 |
| 2022-04-26 | 871.50 | 871.50 | 840.00 | 840.00 | 1,466 |
| 2022-04-25 | 864.50 | 864.50 | 853.00 | 853.00 | 855 |
| 2022-04-22 | 878.50 | 890.00 | 866.50 | 866.50 | 3,014 |
| 2022-04-21 | 881.00 | 884.00 | 870.50 | 884.00 | 3,015 |
| 2022-04-20 | 861.50 | 872.50 | 860.50 | 872.50 | 2,687 |
| 2022-04-19 | 882.00 | 882.00 | 854.00 | 854.00 | 1,618 |
| 2022-04-18 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2022-04-15 | 875.50 | 875.50 | 875.50 | 875.50 | 0 |
| 2022-04-14 | 864.50 | 875.50 | 863.50 | 875.50 | 2,436 |
| 2022-04-13 | 866.50 | 866.50 | 861.50 | 861.50 | 1,811 |
| 2022-04-12 | 872.50 | 872.50 | 849.00 | 860.50 | 4,341 |
| 2022-04-11 | 864.50 | 864.50 | 850.00 | 850.00 | 2,328 |
| 2022-04-08 | 865.50 | 865.50 | 849.00 | 849.00 | 3,650 |
| 2022-04-07 | 847.00 | 860.50 | 847.00 | 847.00 | 2,592 |
| 2022-04-06 | 875.50 | 886.00 | 841.00 | 841.00 | 2,428 |
| 2022-04-05 | 895.00 | 895.00 | 881.00 | 881.00 | 20,953 |
| 2022-04-04 | 889.00 | 897.00 | 889.00 | 892.00 | 1,027 |
| 2022-04-01 | 900.50 | 902.50 | 900.50 | 901.50 | 1,513 |
| 2022-03-31 | 902.50 | 907.50 | 895.00 | 907.50 | 2,373 |
| 2022-03-30 | 907.50 | 917.50 | 902.50 | 902.50 | 2,379 |
| 2022-03-29 | 902.50 | 917.50 | 902.50 | 917.50 | 1,230 |
| 2022-03-28 | 890.00 | 902.50 | 885.00 | 902.50 | 1,524 |
| 2022-03-25 | 902.50 | 907.50 | 890.00 | 890.00 | 1,044 |
| 2022-03-24 | 922.50 | 922.50 | 912.50 | 912.50 | 884 |
| 2022-03-23 | 917.50 | 917.50 | 912.50 | 912.50 | 2,137 |
| 2022-03-22 | 917.50 | 917.50 | 912.50 | 912.50 | 1,770 |
| 2022-03-21 | 907.50 | 912.50 | 902.50 | 912.50 | 1,513 |
| 2022-03-18 | 880.00 | 902.50 | 875.00 | 902.50 | 28,931 |
| 2022-03-17 | 880.00 | 880.00 | 865.00 | 865.00 | 2,290 |
| 2022-03-16 | 860.00 | 870.00 | 845.00 | 870.00 | 2,231 |
| 2022-03-15 | 840.00 | 860.00 | 835.00 | 835.00 | 3,505 |
| 2022-03-14 | 860.00 | 860.00 | 845.00 | 845.00 | 3,164 |
| 2022-03-11 | 850.00 | 850.00 | 840.00 | 850.00 | 1,928 |
| 2022-03-10 | 845.00 | 855.00 | 840.00 | 840.00 | 1,235 |
| 2022-03-09 | 825.00 | 840.00 | 820.00 | 840.00 | 2,430 |
| 2022-03-08 | 830.00 | 850.00 | 815.00 | 815.00 | 4,331 |
| 2022-03-07 | 820.00 | 845.00 | 805.00 | 830.00 | 1,928 |
| 2022-03-04 | 875.00 | 875.00 | 845.00 | 845.00 | 3,070 |
| 2022-03-03 | 902.50 | 907.50 | 870.00 | 870.00 | 3,077 |
| 2022-03-02 | 885.00 | 902.50 | 880.00 | 902.50 | 14,926 |
| 2022-03-01 | 890.00 | 902.50 | 885.00 | 895.00 | 8,533 |
| 2022-02-28 | 902.50 | 917.50 | 895.00 | 902.50 | 9,045 |
| 2022-02-25 | 890.00 | 907.50 | 885.00 | 907.50 | 1,145 |
| 2022-02-24 | 890.00 | 902.50 | 880.00 | 885.00 | 6,967 |
| 2022-02-23 | 907.50 | 927.50 | 907.50 | 927.50 | 1,352 |
| 2022-02-22 | 895.00 | 912.50 | 890.00 | 912.50 | 1,450 |
| 2022-02-21 | 922.50 | 927.50 | 907.50 | 907.50 | 1,272 |
| 2022-02-18 | 937.50 | 937.50 | 922.50 | 922.50 | 1,182 |
| 2022-02-17 | 947.50 | 952.50 | 937.50 | 937.50 | 1,548 |
| 2022-02-16 | 937.50 | 942.50 | 932.50 | 942.50 | 6,602 |
| 2022-02-15 | 912.50 | 927.50 | 907.50 | 927.50 | 5,041 |
| 2022-02-14 | 927.50 | 927.50 | 907.50 | 917.50 | 2,886 |
| 2022-02-11 | 942.50 | 962.50 | 927.50 | 947.50 | 1,899 |
| 2022-02-10 | 917.50 | 937.50 | 917.50 | 927.50 | 3,751 |
| 2022-02-09 | 917.50 | 927.50 | 912.50 | 927.50 | 4,974 |
| 2022-02-08 | 932.50 | 932.50 | 917.50 | 917.50 | 784 |
| 2022-02-07 | 947.50 | 947.50 | 937.50 | 937.50 | 979 |
| 2022-02-04 | 927.50 | 937.50 | 927.50 | 937.50 | 1,336 |
| 2022-02-03 | 967.50 | 967.50 | 932.50 | 932.50 | 2,130 |
| 2022-02-02 | 937.50 | 952.50 | 937.50 | 952.50 | 4,417 |
| 2022-02-01 | 947.50 | 947.50 | 937.50 | 942.50 | 1,148 |
| 2022-01-31 | 917.50 | 932.50 | 917.50 | 932.50 | 1,180 |
| 2022-01-28 | 932.50 | 932.50 | 902.50 | 912.50 | 1,179 |
| 2022-01-27 | 917.50 | 922.50 | 902.50 | 922.50 | 2,777 |
| 2022-01-26 | 912.50 | 917.50 | 912.50 | 917.50 | 1,047 |
| 2022-01-25 | 902.50 | 917.50 | 895.00 | 907.50 | 2,523 |
| 2022-01-24 | 942.50 | 942.50 | 902.50 | 902.50 | 5,252 |
| 2022-01-21 | 962.50 | 962.50 | 947.50 | 947.50 | 2,705 |
| 2022-01-20 | 972.50 | 977.50 | 967.50 | 967.50 | 2,655 |
| 2022-01-19 | 952.50 | 987.50 | 952.50 | 987.50 | 6,818 |
| 2022-01-18 | 980.00 | 980.00 | 967.50 | 967.50 | 5,362 |
| 2022-01-17 | 957.50 | 972.50 | 952.50 | 972.50 | 2,148 |
| 2022-01-14 | 987.50 | 987.50 | 962.50 | 962.50 | 3,184 |
| 2022-01-13 | 990.00 | 990.00 | 987.50 | 990.00 | 7,081 |
| 2022-01-12 | 980.00 | 997.50 | 977.50 | 997.50 | 4,181 |
| 2022-01-11 | 980.00 | 990.00 | 980.00 | 987.50 | 2,374 |
| 2022-01-10 | 1,017.50 | 1,017.50 | 967.50 | 967.50 | 3,215 |
| 2022-01-07 | 1,007.50 | 1,017.50 | 1,007.50 | 1,017.50 | 655 |
| 2022-01-06 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,460 |
| 2022-01-05 | 1,017.50 | 1,035.00 | 1,017.50 | 1,035.00 | 2,330 |
| 2022-01-04 | 1,035.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,906 |
| 2022-01-03 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2021-12-31 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2021-12-30 | 1,025.00 | 1,035.00 | 1,025.00 | 1,035.00 | 1,335 |
| 2021-12-29 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,889 |
| 2021-12-28 | 997.50 | 997.50 | 997.50 | 997.50 | 0 |
| 2021-12-27 | 997.50 | 997.50 | 997.50 | 997.50 | 0 |
| 2021-12-24 | 997.50 | 997.50 | 997.50 | 997.50 | 0 |
| 2021-12-23 | 997.50 | 1,005.00 | 987.50 | 997.50 | 548 |
| 2021-12-22 | 997.50 | 997.50 | 980.00 | 997.50 | 2,381 |
| 2021-12-21 | 997.50 | 1,005.00 | 997.50 | 1,005.00 | 2,946 |
| 2021-12-20 | 987.50 | 997.50 | 980.00 | 997.50 | 1,433 |
| 2021-12-17 | 1,025.00 | 1,025.00 | 1,017.50 | 1,017.50 | 3,834 |
| 2021-12-16 | 1,007.50 | 1,017.50 | 1,005.00 | 1,017.50 | 2,753 |
| 2021-12-15 | 980.00 | 997.50 | 980.00 | 997.50 | 2,731 |
| 2021-12-14 | 942.50 | 977.50 | 942.50 | 977.50 | 3,478 |
| 2021-12-13 | 937.50 | 942.50 | 937.50 | 937.50 | 1,763 |
| 2021-12-10 | 927.50 | 932.50 | 927.50 | 927.50 | 1,947 |
| 2021-12-09 | 927.50 | 927.50 | 927.50 | 927.50 | 7,423 |
| 2021-12-08 | 922.50 | 922.50 | 912.50 | 917.50 | 1,065 |
| 2021-12-07 | 902.50 | 912.50 | 902.50 | 912.50 | 3,492 |
| 2021-12-06 | 885.00 | 895.00 | 885.00 | 890.00 | 1,592 |
| 2021-12-03 | 885.00 | 890.00 | 875.00 | 875.00 | 1,419 |
| 2021-12-02 | 902.50 | 902.50 | 890.00 | 890.00 | 1,358 |
| 2021-12-01 | 885.00 | 895.00 | 880.00 | 895.00 | 2,648 |
| 2021-11-30 | 890.00 | 890.00 | 885.00 | 890.00 | 3,121 |
| 2021-11-29 | 885.00 | 895.00 | 880.00 | 890.00 | 2,928 |
| 2021-11-26 | 885.00 | 902.50 | 885.00 | 895.00 | 2,433 |
| 2021-11-25 | 895.00 | 902.50 | 895.00 | 902.50 | 1,600 |
| 2021-11-24 | 907.50 | 907.50 | 907.50 | 907.50 | 732 |
| 2021-11-23 | 932.50 | 932.50 | 907.50 | 907.50 | 1,189 |
| 2021-11-22 | 942.50 | 942.50 | 937.50 | 937.50 | 1,713 |
| 2021-11-19 | 947.50 | 947.50 | 937.50 | 937.50 | 1,198 |
| 2021-11-18 | 937.50 | 937.50 | 937.50 | 937.50 | 452 |
| 2021-11-17 | 942.50 | 942.50 | 937.50 | 937.50 | 876 |
| 2021-11-16 | 932.50 | 932.50 | 932.50 | 932.50 | 1,762 |
| 2021-11-15 | 932.50 | 932.50 | 927.50 | 927.50 | 948 |
| 2021-11-12 | 917.50 | 927.50 | 917.50 | 927.50 | 1,841 |
| 2021-11-11 | 917.50 | 917.50 | 912.50 | 917.50 | 9,060 |
| 2021-11-10 | 912.50 | 917.50 | 912.50 | 912.50 | 844 |
| 2021-11-09 | 912.50 | 922.50 | 912.50 | 922.50 | 721 |
| 2021-11-08 | 922.50 | 922.50 | 912.50 | 912.50 | 1,646 |
| 2021-11-05 | 927.50 | 932.50 | 907.50 | 907.50 | 15,088 |
| 2021-11-04 | 922.50 | 927.50 | 922.50 | 922.50 | 1,105 |
| 2021-11-03 | 917.50 | 917.50 | 912.50 | 917.50 | 1,673 |
| 2021-11-02 | 912.50 | 912.50 | 907.50 | 907.50 | 1,484 |
| 2021-11-01 | 912.50 | 912.50 | 907.50 | 907.50 | 4,592 |
| 2021-10-29 | 902.50 | 907.50 | 895.00 | 907.50 | 1,955 |
| 2021-10-28 | 937.50 | 937.50 | 895.00 | 902.50 | 1,016 |
| 2021-10-27 | 932.50 | 937.50 | 932.50 | 932.50 | 1,342 |
| 2021-10-26 | 947.50 | 947.50 | 932.50 | 932.50 | 1,420 |
| 2021-10-25 | 937.50 | 937.50 | 922.50 | 922.50 | 1,164 |
| 2021-10-22 | 922.50 | 927.50 | 917.50 | 917.50 | 958 |
| 2021-10-21 | 917.50 | 917.50 | 917.50 | 917.50 | 1,116 |
| 2021-10-20 | 917.50 | 922.50 | 912.50 | 922.50 | 2,465 |
| 2021-10-19 | 912.50 | 917.50 | 912.50 | 912.50 | 1,242 |
| 2021-10-18 | 902.50 | 907.50 | 880.00 | 907.50 | 1,030 |
| 2021-10-15 | 907.50 | 907.50 | 902.50 | 902.50 | 4,964 |
| 2021-10-14 | 895.00 | 902.50 | 895.00 | 902.50 | 1,133 |
| 2021-10-13 | 895.00 | 902.50 | 880.00 | 902.50 | 1,130 |
| 2021-10-12 | 885.00 | 890.00 | 880.00 | 890.00 | 807 |
| 2021-10-11 | 890.00 | 890.00 | 885.00 | 885.00 | 995 |
| 2021-10-08 | 895.00 | 895.00 | 895.00 | 895.00 | 2,412 |
| 2021-10-07 | 890.00 | 895.00 | 890.00 | 895.00 | 2,764 |
| 2021-10-06 | 875.00 | 880.00 | 870.00 | 880.00 | 2,505 |
| 2021-10-05 | 875.00 | 875.00 | 875.00 | 875.00 | 15,746 |
| 2021-10-04 | 875.00 | 880.00 | 870.00 | 880.00 | 2,019 |
| 2021-10-01 | 885.00 | 885.00 | 880.00 | 880.00 | 1,456 |
| 2021-09-30 | 875.00 | 885.00 | 875.00 | 880.00 | 2,686 |
| 2021-09-29 | 880.00 | 902.50 | 880.00 | 885.00 | 2,332 |
| 2021-09-28 | 902.50 | 902.50 | 885.00 | 885.00 | 1,845 |
| 2021-09-27 | 927.50 | 932.50 | 902.50 | 902.50 | 20,756 |
| 2021-09-24 | 942.50 | 942.50 | 937.50 | 937.50 | 1,343 |
| 2021-09-23 | 932.50 | 932.50 | 932.50 | 932.50 | 1,694 |
| 2021-09-22 | 927.50 | 932.50 | 927.50 | 927.50 | 2,364 |
| 2021-09-21 | 907.50 | 927.50 | 907.50 | 927.50 | 2,940 |
| 2021-09-20 | 937.50 | 937.50 | 932.50 | 932.50 | 3,584 |
| 2021-09-17 | 942.50 | 952.50 | 942.50 | 947.50 | 3,260 |
| 2021-09-16 | 942.50 | 942.50 | 942.50 | 942.50 | 1,908 |
| 2021-09-15 | 957.50 | 957.50 | 942.50 | 942.50 | 1,094 |
| 2021-09-14 | 972.50 | 972.50 | 957.50 | 957.50 | 1,644 |
| 2021-09-13 | 977.50 | 977.50 | 977.50 | 977.50 | 898 |
| 2021-09-10 | 990.00 | 990.00 | 980.00 | 987.50 | 1,311 |
| 2021-09-09 | 990.00 | 990.00 | 972.50 | 987.50 | 1,108 |
| 2021-09-08 | 987.50 | 987.50 | 972.50 | 972.50 | 1,666 |
| 2021-09-07 | 987.50 | 987.50 | 972.50 | 972.50 | 743 |
| 2021-09-06 | 980.00 | 987.50 | 980.00 | 987.50 | 725 |
| 2021-09-03 | 980.00 | 987.50 | 980.00 | 987.50 | 4,227 |
| 2021-09-02 | 987.50 | 987.50 | 980.00 | 987.50 | 788 |
| 2021-09-01 | 990.00 | 997.50 | 977.50 | 987.50 | 2,345 |
| 2021-08-31 | 1,007.50 | 1,015.00 | 997.50 | 997.50 | 1,185 |
| 2021-08-30 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 0 |
| 2021-08-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 4,023 |
| 2021-08-26 | 1,005.00 | 1,005.00 | 997.50 | 997.50 | 387 |
| 2021-08-25 | 1,015.00 | 1,015.00 | 1,007.50 | 1,007.50 | 475 |
| 2021-08-24 | 1,007.50 | 1,017.50 | 1,007.50 | 1,017.50 | 779 |
| 2021-08-23 | 1,007.50 | 1,017.50 | 1,007.50 | 1,015.00 | 1,604 |
| 2021-08-20 | 1,017.50 | 1,017.50 | 1,015.00 | 1,017.50 | 1,649 |
| 2021-08-19 | 1,017.50 | 1,025.00 | 1,007.50 | 1,017.50 | 932 |
| 2021-08-18 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,902 |
| 2021-08-17 | 1,017.50 | 1,025.00 | 1,015.00 | 1,025.00 | 1,165 |
| 2021-08-16 | 1,025.00 | 1,025.00 | 1,017.50 | 1,017.50 | 1,724 |
| 2021-08-13 | 1,017.50 | 1,025.00 | 1,017.50 | 1,025.00 | 973 |
| 2021-08-12 | 1,015.00 | 1,017.50 | 1,015.00 | 1,017.50 | 2,109 |
| 2021-08-11 | 1,017.50 | 1,017.50 | 1,017.50 | 1,017.50 | 680 |
| 2021-08-10 | 1,017.50 | 1,017.50 | 1,007.50 | 1,017.50 | 8,361 |
| 2021-08-09 | 1,015.00 | 1,025.00 | 1,015.00 | 1,025.00 | 395 |
| 2021-08-06 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,082 |
| 2021-08-05 | 1,017.50 | 1,017.50 | 1,015.00 | 1,017.50 | 3,802 |
| 2021-08-04 | 1,025.00 | 1,025.00 | 1,015.00 | 1,015.00 | 1,894 |
| 2021-08-03 | 1,017.50 | 1,017.50 | 1,007.50 | 1,017.50 | 3,858 |
| 2021-08-02 | 1,007.50 | 1,007.50 | 1,007.50 | 1,007.50 | 5,995 |
| 2021-07-30 | 987.50 | 997.50 | 987.50 | 997.50 | 2,780 |
| 2021-07-29 | 977.50 | 987.50 | 977.50 | 987.50 | 2,815 |
| 2021-07-28 | 972.50 | 977.50 | 967.50 | 977.50 | 852 |
| 2021-07-27 | 967.50 | 967.50 | 962.50 | 962.50 | 2,153 |
| 2021-07-26 | 967.50 | 967.50 | 967.50 | 967.50 | 2,063 |
| 2021-07-23 | 962.50 | 967.50 | 962.50 | 962.50 | 1,347 |
| 2021-07-22 | 967.50 | 967.50 | 952.50 | 952.50 | 2,929 |
| 2021-07-21 | 967.50 | 972.50 | 967.50 | 972.50 | 831 |
| 2021-07-20 | 962.50 | 967.50 | 962.50 | 967.50 | 1,239 |
| 2021-07-19 | 967.50 | 967.50 | 952.50 | 962.50 | 2,186 |
| 2021-07-16 | 947.50 | 962.50 | 947.50 | 957.50 | 1,712 |
| 2021-07-15 | 947.50 | 947.50 | 937.50 | 942.50 | 1,702 |
| 2021-07-14 | 947.50 | 947.50 | 947.50 | 947.50 | 1,733 |
| 2021-07-13 | 942.50 | 947.50 | 942.50 | 947.50 | 3,773 |
| 2021-07-12 | 942.50 | 947.50 | 937.50 | 947.50 | 3,296 |
| 2021-07-09 | 927.50 | 937.50 | 927.50 | 937.50 | 2,802 |
| 2021-07-08 | 922.50 | 922.50 | 922.50 | 922.50 | 2,052 |
| 2021-07-07 | 907.50 | 917.50 | 907.50 | 917.50 | 11,157 |
| 2021-07-06 | 912.50 | 912.50 | 912.50 | 912.50 | 913 |
| 2021-07-05 | 917.50 | 917.50 | 907.50 | 912.50 | 993 |
| 2021-07-02 | 912.50 | 917.50 | 912.50 | 917.50 | 383 |
| 2021-07-01 | 907.50 | 912.50 | 907.50 | 912.50 | 2,459 |
| 2021-06-30 | 902.50 | 912.50 | 902.50 | 912.50 | 2,026 |
| 2021-06-29 | 902.50 | 907.50 | 902.50 | 907.50 | 1,584 |
| 2021-06-28 | 907.50 | 907.50 | 902.50 | 907.50 | 1,184 |
| 2021-06-25 | 902.50 | 902.50 | 895.00 | 902.50 | 4,848 |
| 2021-06-24 | 890.00 | 902.50 | 890.00 | 902.50 | 663 |
| 2021-06-23 | 912.50 | 912.50 | 895.00 | 895.00 | 7,549 |
| 2021-06-22 | 907.50 | 907.50 | 902.50 | 902.50 | 1,470 |
| 2021-06-21 | 890.00 | 902.50 | 890.00 | 902.50 | 3,011 |
| 2021-06-18 | 895.00 | 907.50 | 885.00 | 890.00 | 5,975 |
| 2021-06-17 | 890.00 | 890.00 | 880.00 | 890.00 | 4,582 |
| 2021-06-16 | 885.00 | 885.00 | 875.00 | 885.00 | 7,033 |
| 2021-06-15 | 870.00 | 880.00 | 870.00 | 880.00 | 8,536 |
| 2021-06-14 | 850.00 | 860.00 | 850.00 | 860.00 | 5,483 |
| 2021-06-11 | 835.00 | 840.00 | 835.00 | 840.00 | 10,403 |
| 2021-06-10 | 850.00 | 850.00 | 845.00 | 845.00 | 5,466 |
| 2021-06-09 | 850.00 | 855.00 | 845.00 | 845.00 | 1,862 |
| 2021-06-08 | 850.00 | 850.00 | 850.00 | 850.00 | 883 |
| 2021-06-07 | 850.00 | 850.00 | 850.00 | 850.00 | 19,887 |
| 2021-06-04 | 840.00 | 845.00 | 840.00 | 845.00 | 2,254 |
| 2021-06-03 | 850.00 | 850.00 | 845.00 | 845.00 | 1,926 |
| 2021-06-02 | 845.00 | 850.00 | 845.00 | 845.00 | 4,068 |
| 2021-06-01 | 850.00 | 850.00 | 840.00 | 850.00 | 1,700 |
| 2021-05-31 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2021-05-28 | 840.00 | 845.00 | 835.00 | 845.00 | 1,412 |
| 2021-05-27 | 825.00 | 830.00 | 825.00 | 830.00 | 18,664 |
| 2021-05-26 | 830.00 | 830.00 | 825.00 | 830.00 | 11,996 |
| 2021-05-25 | 820.00 | 830.00 | 820.00 | 830.00 | 6,556 |
| 2021-05-24 | 820.00 | 820.00 | 820.00 | 820.00 | 0 |
| 2021-05-21 | 820.00 | 820.00 | 820.00 | 820.00 | 321 |
| 2021-05-20 | 815.00 | 820.00 | 810.00 | 820.00 | 1,946 |
| 2021-05-19 | 815.00 | 815.00 | 810.00 | 810.00 | 1,093 |
| 2021-05-18 | 820.00 | 820.00 | 810.00 | 810.00 | 1,644 |
| 2021-05-17 | 815.00 | 815.00 | 810.00 | 810.00 | 3,421 |
| 2021-05-14 | 810.00 | 810.00 | 810.00 | 810.00 | 22,794 |
| 2021-05-13 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2021-05-12 | 830.00 | 830.00 | 810.00 | 810.00 | 1,716 |
| 2021-05-11 | 850.00 | 850.00 | 835.00 | 835.00 | 2,089 |
| 2021-05-10 | 860.00 | 860.00 | 850.00 | 850.00 | 760 |
| 2021-05-07 | 855.00 | 855.00 | 850.00 | 850.00 | 1,369 |
| 2021-05-06 | 850.00 | 855.00 | 845.00 | 855.00 | 849 |
| 2021-05-05 | 830.00 | 840.00 | 830.00 | 840.00 | 1,342 |
| 2021-05-04 | 850.00 | 855.00 | 840.00 | 840.00 | 1,690 |
| 2021-05-03 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2021-04-30 | 860.00 | 860.00 | 860.00 | 860.00 | 957 |
| 2021-04-29 | 865.00 | 870.00 | 865.00 | 865.00 | 689 |
| 2021-04-28 | 885.00 | 885.00 | 870.00 | 870.00 | 684 |
| 2021-04-27 | 885.00 | 885.00 | 880.00 | 880.00 | 1,140 |
| 2021-04-26 | 880.00 | 880.00 | 880.00 | 880.00 | 289 |
| 2021-04-23 | 885.00 | 885.00 | 885.00 | 885.00 | 1,559 |
| 2021-04-22 | 885.00 | 895.00 | 885.00 | 895.00 | 2,415 |
| 2021-04-21 | 855.00 | 880.00 | 850.00 | 880.00 | 2,858 |
| 2021-04-20 | 855.00 | 855.00 | 850.00 | 855.00 | 788 |
| 2021-04-19 | 845.00 | 855.00 | 845.00 | 855.00 | 2,002 |
| 2021-04-16 | 835.00 | 835.00 | 830.00 | 835.00 | 4,271 |
| 2021-04-15 | 830.00 | 835.00 | 830.00 | 835.00 | 762 |
| 2021-04-14 | 825.00 | 835.00 | 825.00 | 830.00 | 3,116 |
| 2021-04-13 | 830.00 | 840.00 | 830.00 | 840.00 | 1,177 |
| 2021-04-12 | 845.00 | 845.00 | 830.00 | 830.00 | 1,679 |
| 2021-04-09 | 850.00 | 850.00 | 840.00 | 840.00 | 1,524 |
| 2021-04-08 | 840.00 | 845.00 | 840.00 | 845.00 | 799 |
| 2021-04-07 | 850.00 | 855.00 | 850.00 | 850.00 | 473 |
| 2021-04-06 | 850.00 | 860.00 | 850.00 | 855.00 | 399 |
| 2021-04-05 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-04-02 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2021-04-01 | 845.00 | 850.00 | 845.00 | 850.00 | 937 |
| 2021-03-31 | 845.00 | 846.00 | 845.00 | 846.00 | 484 |
| 2021-03-30 | 837.50 | 842.00 | 837.50 | 842.00 | 636 |
| 2021-03-29 | 830.50 | 843.00 | 830.50 | 843.00 | 9,109 |
| 2021-03-26 | 824.50 | 834.50 | 824.50 | 834.50 | 1,092 |
| 2021-03-25 | 835.50 | 835.50 | 832.50 | 833.50 | 585 |
| 2021-03-24 | 837.50 | 837.50 | 834.50 | 835.50 | 453 |
| 2021-03-23 | 834.50 | 834.50 | 833.50 | 833.50 | 887 |
| 2021-03-22 | 822.50 | 836.50 | 822.50 | 836.50 | 1,458 |
| 2021-03-19 | 838.50 | 838.50 | 829.50 | 829.50 | 1,514 |
| 2021-03-18 | 827.50 | 829.50 | 825.50 | 825.50 | 1,905 |
| 2021-03-17 | 829.50 | 829.50 | 826.50 | 826.50 | 613 |
| 2021-03-16 | 829.50 | 829.50 | 822.50 | 827.50 | 1,430 |
| 2021-03-15 | 815.00 | 832.50 | 815.00 | 828.50 | 2,678 |
| 2021-03-12 | 822.50 | 822.50 | 817.00 | 817.00 | 1,398 |
| 2021-03-11 | 822.50 | 823.50 | 822.50 | 823.50 | 619 |
| 2021-03-10 | 806.00 | 823.50 | 801.00 | 823.50 | 1,576 |
| 2021-03-09 | 807.00 | 807.00 | 802.00 | 802.00 | 3,264 |
| 2021-03-08 | 813.00 | 813.00 | 798.50 | 802.00 | 1,097 |
| 2021-03-05 | 804.00 | 804.00 | 798.50 | 798.50 | 1,215 |
| 2021-03-04 | 800.00 | 804.00 | 798.50 | 804.00 | 1,281 |
| 2021-03-03 | 824.50 | 824.50 | 809.00 | 809.00 | 1,122 |
| 2021-03-02 | 824.50 | 824.50 | 820.50 | 820.50 | 3,060 |
| 2021-03-01 | 804.00 | 816.00 | 804.00 | 816.00 | 3,417 |
| 2021-02-26 | 820.50 | 820.50 | 806.00 | 806.00 | 2,727 |
| 2021-02-25 | 830.50 | 832.50 | 820.50 | 820.50 | 1,019 |
| 2021-02-24 | 827.50 | 832.50 | 827.50 | 831.50 | 1,082 |
| 2021-02-23 | 842.00 | 843.00 | 830.50 | 830.50 | 1,445 |
| 2021-02-22 | 856.00 | 856.00 | 848.00 | 848.00 | 802 |
| 2021-02-19 | 853.00 | 855.00 | 853.00 | 855.00 | 2,025 |
| 2021-02-18 | 880.00 | 885.00 | 851.00 | 851.00 | 2,505 |
| 2021-02-17 | 899.00 | 899.00 | 872.50 | 872.50 | 1,321 |
| 2021-02-16 | 902.50 | 902.50 | 900.50 | 900.50 | 521 |
| 2021-02-15 | 895.00 | 895.00 | 894.00 | 895.00 | 471 |
| 2021-02-12 | 896.00 | 897.00 | 885.00 | 897.00 | 840 |
| 2021-02-11 | 890.00 | 892.00 | 887.00 | 892.00 | 3,780 |
| 2021-02-10 | 877.50 | 886.00 | 877.50 | 886.00 | 752 |
| 2021-02-09 | 885.00 | 885.00 | 882.00 | 885.00 | 385 |
| 2021-02-08 | 874.50 | 887.00 | 853.00 | 887.00 | 828 |
| 2021-02-05 | 855.00 | 855.00 | 855.00 | 855.00 | 306 |
| 2021-02-04 | 872.00 | 872.00 | 855.00 | 855.00 | 424 |
| 2021-02-03 | 872.00 | 872.00 | 872.00 | 872.00 | 1,380 |
| 2021-02-02 | 866.50 | 866.50 | 866.50 | 866.50 | 1,191 |
| 2021-02-01 | 861.50 | 861.50 | 861.50 | 861.50 | 2,600 |
| 2021-01-29 | 842.50 | 842.50 | 842.50 | 842.50 | 2,371 |
| 2021-01-28 | 851.30 | 851.30 | 851.30 | 851.30 | 1,440 |
| 2021-01-27 | 846.50 | 846.50 | 846.50 | 846.50 | 3,266 |
| 2021-01-26 | 841.00 | 841.00 | 841.00 | 841.00 | 197 |
| 2021-01-25 | 829.50 | 829.50 | 829.50 | 829.50 | 12,712 |
| 2021-01-22 | 838.00 | 838.00 | 838.00 | 838.00 | 919 |
| 2021-01-21 | 839.50 | 839.50 | 839.50 | 839.50 | 662 |
| 2021-01-20 | 828.50 | 828.50 | 828.50 | 828.50 | 450 |
| 2021-01-19 | 821.00 | 821.00 | 821.00 | 821.00 | 542 |
| 2021-01-18 | 828.00 | 828.00 | 828.00 | 828.00 | 769 |
| 2021-01-15 | 823.50 | 823.50 | 823.50 | 823.50 | 1,737 |
| 2021-01-14 | 838.50 | 838.50 | 838.50 | 838.50 | 1,120 |
| 2021-01-13 | 845.50 | 845.50 | 845.50 | 845.50 | 667 |
| 2021-01-12 | 851.50 | 851.50 | 851.50 | 851.50 | 992 |
| 2021-01-11 | 853.00 | 853.00 | 853.00 | 853.00 | 11,993 |
| 2021-01-08 | 853.00 | 853.00 | 853.00 | 853.00 | 1,022 |
| 2021-01-07 | 852.50 | 852.50 | 852.50 | 852.50 | 1,979 |
| 2021-01-06 | 859.00 | 859.00 | 859.00 | 859.00 | 1,430 |
| 2021-01-05 | 855.50 | 855.50 | 855.50 | 855.50 | 689 |
| 2021-01-04 | 866.00 | 866.00 | 866.00 | 866.00 | 140 |
| 2021-01-01 | 862.33 | 862.33 | 862.33 | 862.33 | 0 |
| 2020-12-31 | 862.33 | 862.33 | 862.33 | 862.33 | 0 |
| 2020-12-30 | 862.33 | 862.33 | 862.33 | 862.33 | 178 |
| 2020-12-29 | 864.00 | 864.00 | 864.00 | 864.00 | 405 |
| 2020-12-28 | 833.50 | 833.50 | 833.50 | 833.50 | 0 |
| 2020-12-25 | 833.50 | 833.50 | 833.50 | 833.50 | 0 |
| 2020-12-24 | 833.50 | 833.50 | 833.50 | 833.50 | 0 |
| 2020-12-23 | 833.50 | 833.50 | 833.50 | 833.50 | 275 |
| 2020-12-22 | 830.50 | 830.50 | 830.50 | 830.50 | 632 |
| 2020-12-21 | 829.00 | 829.00 | 829.00 | 829.00 | 1,042 |
| 2020-12-18 | 835.67 | 835.67 | 835.67 | 835.67 | 6,056 |
| 2020-12-17 | 832.30 | 832.30 | 832.30 | 832.30 | 17,548 |
| 2020-12-16 | 816.00 | 816.00 | 816.00 | 816.00 | 16,934 |
| 2020-12-15 | 821.00 | 821.00 | 821.00 | 821.00 | 761 |
| 2020-12-14 | 824.50 | 824.50 | 824.50 | 824.50 | 1,168 |
| 2020-12-11 | 819.00 | 819.00 | 819.00 | 819.00 | 1,623 |
| 2020-12-10 | 814.50 | 814.50 | 814.50 | 814.50 | 1,681 |
| 2020-12-09 | 817.00 | 817.00 | 817.00 | 817.00 | 2,990 |
| 2020-12-08 | 817.50 | 817.50 | 817.50 | 817.50 | 1,987 |
| 2020-12-07 | 805.00 | 805.00 | 805.00 | 805.00 | 1,364 |
| 2020-12-04 | 806.88 | 806.88 | 806.88 | 806.88 | 586 |
| 2020-12-03 | 812.50 | 812.50 | 812.50 | 812.50 | 5,888 |
| 2020-12-02 | 829.93 | 829.93 | 829.93 | 829.93 | 3,200 |
| 2020-12-01 | 827.67 | 827.67 | 827.67 | 827.67 | 1,190 |
| 2020-11-30 | 830.50 | 830.50 | 830.50 | 830.50 | 2,624 |
| 2020-11-27 | 819.00 | 819.00 | 819.00 | 819.00 | 618 |
| 2020-11-26 | 811.00 | 811.00 | 811.00 | 811.00 | 1,566 |
| 2020-11-25 | 809.00 | 809.00 | 809.00 | 809.00 | 2,583 |
| 2020-11-24 | 824.50 | 824.50 | 824.50 | 824.50 | 1,545 |
| 2020-11-23 | 823.50 | 823.50 | 823.50 | 823.50 | 436 |
| 2020-11-20 | 825.50 | 825.50 | 825.50 | 825.50 | 1,327 |
| 2020-11-19 | 822.50 | 822.50 | 822.50 | 822.50 | 1,398 |
| 2020-11-18 | 819.00 | 819.00 | 819.00 | 819.00 | 4,232 |
| 2020-11-17 | 819.83 | 819.83 | 819.83 | 819.83 | 1,488 |
| 2020-11-16 | 824.50 | 824.50 | 824.50 | 824.50 | 672 |
| 2020-11-13 | 822.00 | 822.00 | 822.00 | 822.00 | 3,636 |
| 2020-11-12 | 825.00 | 825.00 | 825.00 | 825.00 | 1,563 |
| 2020-11-11 | 828.00 | 828.00 | 828.00 | 828.00 | 1,326 |
| 2020-11-10 | 816.00 | 816.00 | 816.00 | 816.00 | 1,131 |
| 2020-11-09 | 819.00 | 819.00 | 819.00 | 819.00 | 6,334 |
| 2020-11-06 | 833.00 | 833.00 | 833.00 | 833.00 | 3,139 |
| 2020-11-05 | 836.00 | 836.00 | 836.00 | 836.00 | 2,650 |
| 2020-11-04 | 820.00 | 820.00 | 820.00 | 820.00 | 4,715 |
| 2020-11-03 | 821.00 | 821.00 | 821.00 | 821.00 | 1,603 |
| 2020-11-02 | 810.50 | 810.50 | 810.50 | 810.50 | 1,435 |
| 2020-10-30 | 803.00 | 803.00 | 803.00 | 803.00 | 507 |
| 2020-10-29 | 802.00 | 802.00 | 802.00 | 802.00 | 3,958 |
| 2020-10-28 | 789.50 | 789.50 | 789.50 | 789.50 | 3,297 |
| 2020-10-27 | 823.00 | 823.00 | 823.00 | 823.00 | 5,508 |
| 2020-10-26 | 817.50 | 817.50 | 817.50 | 817.50 | 2,950 |
| 2020-10-23 | 833.50 | 833.50 | 833.50 | 833.50 | 4,464 |
| 2020-10-22 | 832.00 | 832.00 | 832.00 | 832.00 | 795 |
| 2020-10-21 | 837.00 | 837.00 | 837.00 | 837.00 | 1,160 |
| 2020-10-20 | 849.00 | 849.00 | 849.00 | 849.00 | 1,734 |
| 2020-10-16 | 854.50 | 854.50 | 854.50 | 854.50 | 2,382 |
| 2020-10-15 | 848.63 | 848.63 | 848.63 | 848.63 | 5,656 |
| 2020-10-14 | 875.50 | 875.50 | 875.50 | 875.50 | 2,808 |
| 2020-10-13 | 873.50 | 873.50 | 873.50 | 873.50 | 2,511 |
| 2020-10-12 | 870.00 | 870.00 | 870.00 | 870.00 | 1,714 |
| 2020-10-09 | 867.00 | 867.00 | 867.00 | 867.00 | 4,183 |
| 2020-10-08 | 847.50 | 847.50 | 847.50 | 847.50 | 1,181 |
| 2020-10-07 | 843.00 | 843.00 | 843.00 | 843.00 | 4,669 |
| 2020-10-06 | 828.00 | 828.00 | 828.00 | 828.00 | 533 |
| 2020-10-05 | 821.75 | 821.75 | 821.75 | 821.75 | 2,483 |
| 2020-10-02 | 830.00 | 830.00 | 830.00 | 830.00 | 2,294 |
| 2020-10-01 | 831.50 | 831.50 | 831.50 | 831.50 | 798 |
| 2020-09-30 | 830.85 | 830.85 | 830.85 | 830.85 | 869 |
| 2020-09-29 | 835.50 | 835.50 | 835.50 | 835.50 | 656 |
| 2020-09-28 | 834.30 | 834.30 | 834.30 | 834.30 | 254 |
| 2020-09-25 | 828.50 | 828.50 | 828.50 | 828.50 | 651 |
| 2020-09-24 | 833.00 | 833.00 | 833.00 | 833.00 | 1,134 |
| 2020-09-23 | 840.50 | 840.50 | 840.50 | 840.50 | 1,456 |
| 2020-09-22 | 827.00 | 827.00 | 827.00 | 827.00 | 2,878 |
| 2020-09-21 | 842.50 | 842.50 | 842.50 | 842.50 | 1,322 |
| 2020-09-18 | 861.00 | 861.00 | 861.00 | 861.00 | 11,562 |
| 2020-09-17 | 846.50 | 846.50 | 846.50 | 846.50 | 5,265 |
| 2020-09-16 | 856.37 | 856.37 | 856.37 | 856.37 | 4,848 |
| 2020-09-15 | 850.91 | 850.91 | 850.91 | 850.91 | 3,930 |
| 2020-09-14 | 841.50 | 841.50 | 841.50 | 841.50 | 1,164 |
| 2020-09-11 | 840.50 | 840.50 | 840.50 | 840.50 | 1,347 |
| 2020-04-03 | 590.01 | 590.01 | 590.01 | 590.01 | 215 |
| 2020-04-02 | 590.01 | 590.01 | 590.01 | 590.01 | 4,745 |
| 2020-04-01 | 601.00 | 601.00 | 601.00 | 601.00 | 3,331 |