Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-11-06 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-03 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-02 | 226.00 | 226.00 | 226.00 | 226.00 | 0 |
| 2023-11-01 | 225.00 | 232.00 | 225.00 | 226.00 | 9,260 |
| 2023-10-31 | 229.00 | 229.00 | 229.00 | 229.00 | 6,504 |
| 2023-10-30 | 235.00 | 236.00 | 232.00 | 231.00 | 32,050 |
| 2023-10-27 | 231.00 | 231.00 | 231.00 | 231.00 | 113,963 |
| 2023-10-26 | 237.00 | 237.00 | 231.00 | 231.00 | 77,259 |
| 2023-10-25 | 236.00 | 238.00 | 236.00 | 238.00 | 338,796 |
| 2023-10-24 | 242.00 | 242.00 | 235.00 | 235.00 | 125,271 |
| 2023-10-23 | 238.00 | 238.00 | 236.00 | 236.00 | 105,490 |
| 2023-10-20 | 240.00 | 240.00 | 238.00 | 239.00 | 161,427 |
| 2023-10-19 | 241.00 | 245.00 | 241.00 | 245.00 | 117,309 |
| 2023-10-18 | 243.00 | 244.00 | 243.00 | 242.50 | 83,573 |
| 2023-10-17 | 242.00 | 246.00 | 241.00 | 243.50 | 148,142 |
| 2023-10-16 | 246.00 | 246.00 | 245.00 | 245.00 | 564,455 |
| 2023-10-13 | 246.00 | 246.00 | 245.00 | 246.00 | 343,427 |
| 2023-10-12 | 245.00 | 245.00 | 244.00 | 244.00 | 61,266 |
| 2023-10-11 | 243.00 | 247.00 | 243.00 | 245.00 | 197,706 |
| 2023-10-10 | 244.00 | 246.00 | 244.00 | 246.00 | 176,713 |
| 2023-10-09 | 246.00 | 246.00 | 246.00 | 246.00 | 172,501 |
| 2023-10-06 | 246.00 | 246.00 | 246.00 | 246.00 | 46,427 |
| 2023-10-05 | 244.00 | 247.00 | 244.00 | 247.00 | 64,826 |
| 2023-10-04 | 245.00 | 247.00 | 245.00 | 247.00 | 28,144 |
| 2023-10-03 | 246.00 | 246.00 | 245.00 | 246.00 | 268,649 |
| 2023-10-02 | 246.00 | 251.00 | 246.00 | 251.00 | 152,661 |
| 2023-09-29 | 249.00 | 249.00 | 247.00 | 249.00 | 174,830 |
| 2023-09-28 | 249.00 | 249.00 | 247.00 | 247.00 | 84,707 |
| 2023-09-27 | 247.00 | 247.00 | 246.00 | 246.00 | 37,492 |
| 2023-09-26 | 258.00 | 259.00 | 246.00 | 246.00 | 116,258 |
| 2023-09-25 | 261.00 | 261.00 | 251.00 | 251.00 | 208,198 |
| 2023-09-22 | 251.00 | 253.00 | 250.00 | 253.00 | 256,780 |
| 2023-09-21 | 252.00 | 255.00 | 251.00 | 255.00 | 35,805 |
| 2023-09-20 | 254.00 | 255.00 | 254.00 | 255.00 | 20,277 |
| 2023-09-19 | 257.00 | 257.00 | 254.00 | 254.00 | 45,006 |
| 2023-09-18 | 256.00 | 256.00 | 256.00 | 256.00 | 47,676 |
| 2023-09-15 | 256.00 | 257.00 | 255.00 | 257.00 | 38,399 |
| 2023-09-14 | 260.00 | 260.00 | 253.00 | 257.00 | 101,781 |
| 2023-09-13 | 254.00 | 256.00 | 254.00 | 256.00 | 100,213 |
| 2023-09-12 | 257.00 | 257.00 | 253.00 | 253.00 | 137,603 |
| 2023-09-11 | 256.00 | 257.00 | 254.00 | 256.00 | 186,777 |
| 2023-09-08 | 254.00 | 255.00 | 254.00 | 255.00 | 50,598 |
| 2023-09-07 | 255.00 | 255.00 | 254.00 | 254.00 | 156,812 |
| 2023-09-06 | 257.00 | 257.00 | 256.00 | 256.00 | 17,491 |
| 2023-09-05 | 255.00 | 257.00 | 255.00 | 257.00 | 58,503 |
| 2023-09-04 | 250.00 | 255.00 | 250.00 | 255.00 | 45,950 |
| 2023-09-01 | 254.00 | 257.00 | 254.00 | 254.00 | 33,874 |
| 2023-08-31 | 254.00 | 255.00 | 253.00 | 255.00 | 78,356 |
| 2023-08-30 | 252.00 | 255.00 | 252.00 | 255.00 | 55,133 |
| 2023-08-29 | 258.00 | 258.00 | 252.00 | 254.00 | 63,750 |
| 2023-08-28 | 252.00 | 252.00 | 252.00 | 252.00 | 0 |
| 2023-08-25 | 250.00 | 252.00 | 250.00 | 252.00 | 42,989 |
| 2023-08-24 | 251.00 | 253.00 | 249.00 | 251.00 | 156,657 |
| 2023-08-23 | 246.00 | 250.00 | 246.00 | 250.00 | 25,597 |
| 2023-08-22 | 251.00 | 251.00 | 246.00 | 246.50 | 26,709 |
| 2023-08-21 | 246.00 | 246.00 | 245.00 | 246.00 | 32,892 |
| 2023-08-18 | 249.00 | 249.00 | 245.00 | 248.00 | 122,177 |
| 2023-08-17 | 249.00 | 249.00 | 249.00 | 249.00 | 118,414 |
| 2023-08-16 | 250.00 | 250.00 | 248.00 | 248.00 | 98,610 |
| 2023-08-15 | 252.00 | 252.00 | 250.00 | 250.00 | 59,519 |
| 2023-08-14 | 256.00 | 257.00 | 254.00 | 255.00 | 53,312 |
| 2023-08-11 | 260.00 | 260.00 | 256.50 | 256.50 | 28,235 |
| 2023-08-10 | 256.00 | 261.00 | 256.00 | 260.00 | 28,833 |
| 2023-08-09 | 262.00 | 263.00 | 261.00 | 262.00 | 54,553 |
| 2023-08-08 | 262.00 | 262.00 | 260.00 | 261.00 | 29,745 |
| 2023-08-07 | 264.00 | 264.00 | 264.00 | 264.00 | 108,276 |
| 2023-08-04 | 263.00 | 264.00 | 263.00 | 264.00 | 158,558 |
| 2023-08-03 | 264.00 | 264.00 | 264.00 | 265.00 | 20,101 |
| 2023-08-02 | 268.00 | 268.00 | 265.00 | 265.00 | 30,178 |
| 2023-08-01 | 268.00 | 268.00 | 268.00 | 268.00 | 59,097 |
| 2023-07-31 | 269.00 | 269.00 | 267.00 | 268.00 | 36,680 |
| 2023-07-28 | 268.00 | 270.00 | 267.00 | 270.00 | 12,884 |
| 2023-07-27 | 263.00 | 265.00 | 263.00 | 264.00 | 162,315 |
| 2023-07-26 | 264.00 | 267.00 | 264.00 | 264.00 | 28,011 |
| 2023-07-25 | 265.00 | 265.00 | 263.00 | 265.00 | 253,293 |
| 2023-07-24 | 260.00 | 263.00 | 260.00 | 261.00 | 267,697 |
| 2023-07-21 | 270.00 | 270.00 | 260.00 | 261.00 | 112,261 |
| 2023-07-20 | 247.00 | 248.00 | 246.00 | 247.00 | 65,982 |
| 2023-07-19 | 246.00 | 249.00 | 246.00 | 246.50 | 102,024 |
| 2023-07-18 | 251.00 | 252.00 | 244.00 | 244.00 | 54,417 |
| 2023-07-17 | 247.00 | 248.00 | 244.00 | 244.00 | 51,632 |
| 2023-07-14 | 249.00 | 249.00 | 248.00 | 248.00 | 85,457 |
| 2023-07-13 | 249.00 | 251.00 | 249.00 | 249.00 | 21,406 |
| 2023-07-12 | 248.00 | 249.00 | 247.00 | 249.00 | 314,161 |
| 2023-07-11 | 252.00 | 252.00 | 246.00 | 245.50 | 31,469 |
| 2023-07-10 | 245.00 | 247.00 | 245.00 | 246.00 | 74,241 |
| 2023-07-07 | 247.00 | 247.00 | 246.00 | 246.00 | 327,389 |
| 2023-07-06 | 256.00 | 256.00 | 247.00 | 248.00 | 92,229 |
| 2023-07-05 | 256.00 | 258.00 | 256.00 | 258.00 | 12,790 |
| 2023-07-04 | 257.00 | 262.00 | 257.00 | 260.00 | 54,525 |
| 2023-07-03 | 260.00 | 260.00 | 260.00 | 260.00 | 28,208 |
| 2023-06-30 | 258.00 | 258.00 | 255.00 | 255.00 | 105,011 |
| 2023-06-29 | 261.00 | 261.00 | 256.00 | 258.00 | 234,761 |
| 2023-06-28 | 256.00 | 257.00 | 256.00 | 257.00 | 101,831 |
| 2023-06-27 | 261.00 | 261.00 | 252.00 | 256.00 | 140,988 |
| 2023-06-26 | 252.00 | 253.00 | 252.00 | 253.00 | 241,531 |
| 2023-06-23 | 254.00 | 255.00 | 253.00 | 254.00 | 29,815 |
| 2023-06-22 | 270.00 | 270.00 | 255.00 | 255.00 | 101,773 |
| 2023-06-21 | 262.00 | 262.00 | 259.00 | 260.00 | 63,949 |
| 2023-06-20 | 268.00 | 268.00 | 261.00 | 264.00 | 69,240 |
| 2023-06-19 | 266.00 | 266.00 | 264.00 | 264.00 | 18,551 |
| 2023-06-16 | 263.00 | 266.00 | 263.00 | 266.00 | 75,208 |
| 2023-06-15 | 264.00 | 266.00 | 264.00 | 266.00 | 103,376 |
| 2023-06-14 | 265.00 | 268.00 | 264.00 | 268.00 | 4,094 |
| 2023-06-13 | 265.00 | 266.00 | 264.00 | 266.00 | 33,230 |
| 2023-06-12 | 265.00 | 265.00 | 265.00 | 265.00 | 54,136 |
| 2023-06-09 | 264.00 | 264.00 | 263.00 | 264.00 | 29,174 |
| 2023-06-08 | 266.00 | 266.00 | 262.00 | 264.00 | 36,725 |
| 2023-06-07 | 263.00 | 264.00 | 263.00 | 264.00 | 48,640 |
| 2023-06-06 | 264.00 | 264.00 | 263.00 | 264.00 | 46,741 |
| 2023-06-05 | 262.00 | 263.00 | 261.00 | 263.00 | 60,822 |
| 2023-06-02 | 261.00 | 263.00 | 260.00 | 261.00 | 367,265 |
| 2023-06-01 | 253.00 | 257.00 | 253.00 | 257.00 | 604,097 |
| 2023-05-31 | 257.00 | 257.00 | 254.00 | 254.00 | 69,359 |
| 2023-05-30 | 255.00 | 259.00 | 255.00 | 258.00 | 38,759 |
| 2023-05-29 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2023-05-26 | 257.00 | 259.00 | 255.00 | 255.00 | 590,454 |
| 2023-05-25 | 256.00 | 257.00 | 256.00 | 257.50 | 29,039 |
| 2023-05-24 | 258.00 | 258.00 | 256.00 | 257.00 | 36,539 |
| 2023-05-23 | 259.00 | 261.00 | 258.00 | 261.00 | 71,930 |
| 2023-05-22 | 260.00 | 263.00 | 258.00 | 263.00 | 63,576 |
| 2023-05-19 | 259.00 | 260.00 | 258.00 | 260.00 | 99,524 |
| 2023-05-18 | 260.00 | 260.00 | 257.00 | 258.00 | 34,646 |
| 2023-05-17 | 258.00 | 259.00 | 258.00 | 257.50 | 28,126 |
| 2023-05-16 | 256.00 | 258.00 | 255.00 | 258.00 | 153,525 |
| 2023-05-15 | 259.00 | 260.00 | 257.00 | 258.00 | 113,554 |
| 2023-05-12 | 257.00 | 257.00 | 252.00 | 255.00 | 55,023 |
| 2023-05-11 | 253.00 | 256.00 | 251.00 | 254.50 | 87,378 |
| 2023-05-10 | 257.00 | 259.00 | 253.00 | 255.50 | 41,007 |
| 2023-05-09 | 265.00 | 265.00 | 255.00 | 255.00 | 106,074 |
| 2023-05-08 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2023-05-05 | 259.00 | 262.00 | 258.00 | 262.00 | 114,032 |
| 2023-05-04 | 259.00 | 267.00 | 259.00 | 262.00 | 79,377 |
| 2023-05-03 | 260.00 | 260.00 | 260.00 | 260.00 | 72,618 |
| 2023-05-02 | 259.00 | 262.00 | 259.00 | 260.00 | 172,284 |
| 2023-05-01 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2023-04-28 | 261.00 | 261.00 | 259.00 | 261.00 | 62,955 |
| 2023-04-27 | 261.00 | 262.00 | 259.00 | 261.00 | 93,730 |
| 2023-04-26 | 260.00 | 260.00 | 260.00 | 260.00 | 145,697 |
| 2023-04-25 | 263.00 | 268.00 | 261.00 | 261.00 | 54,804 |
| 2023-04-24 | 265.00 | 265.00 | 262.00 | 262.00 | 62,253 |
| 2023-04-21 | 268.00 | 268.00 | 264.00 | 264.00 | 72,601 |
| 2023-04-20 | 268.00 | 269.00 | 268.00 | 269.00 | 110,480 |
| 2023-04-19 | 269.00 | 269.00 | 268.00 | 269.00 | 110,576 |
| 2023-04-18 | 269.00 | 274.00 | 269.00 | 271.00 | 79,872 |
| 2023-04-17 | 270.00 | 271.00 | 270.00 | 271.00 | 101,349 |
| 2023-04-14 | 272.00 | 272.00 | 267.00 | 267.00 | 164,319 |
| 2023-04-13 | 268.00 | 274.00 | 268.00 | 274.00 | 71,984 |
| 2023-04-12 | 273.00 | 273.00 | 270.00 | 269.50 | 89,454 |
| 2023-04-11 | 271.00 | 274.00 | 271.00 | 274.00 | 67,014 |
| 2023-04-10 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-04-07 | 271.00 | 271.00 | 271.00 | 271.00 | 0 |
| 2023-04-06 | 271.00 | 271.00 | 270.00 | 271.00 | 84,026 |
| 2023-04-05 | 270.00 | 271.00 | 269.00 | 271.00 | 99,345 |
| 2023-04-04 | 273.00 | 273.00 | 269.00 | 269.50 | 230,798 |
| 2023-04-03 | 274.00 | 274.00 | 274.00 | 274.00 | 81,408 |
| 2023-03-31 | 273.00 | 274.00 | 273.00 | 274.50 | 161,993 |
| 2023-03-30 | 272.00 | 273.00 | 272.00 | 273.00 | 88,150 |
| 2023-03-29 | 270.00 | 272.00 | 270.00 | 272.00 | 189,711 |
| 2023-03-28 | 269.00 | 270.00 | 269.00 | 270.00 | 67,699 |
| 2023-03-27 | 267.00 | 269.00 | 267.00 | 269.00 | 86,876 |
| 2023-03-24 | 268.00 | 268.00 | 267.00 | 267.00 | 124,797 |
| 2023-03-23 | 266.00 | 270.00 | 266.00 | 269.00 | 190,109 |
| 2023-03-22 | 265.00 | 266.00 | 259.00 | 266.00 | 118,554 |
| 2023-03-21 | 265.00 | 265.00 | 262.00 | 264.00 | 78,543 |
| 2023-03-20 | 262.00 | 262.00 | 261.00 | 262.00 | 127,310 |
| 2023-03-17 | 265.00 | 265.00 | 263.00 | 265.00 | 181,193 |
| 2023-03-16 | 264.00 | 265.00 | 263.00 | 265.00 | 78,140 |
| 2023-03-15 | 267.00 | 267.00 | 261.00 | 261.00 | 180,137 |
| 2023-03-14 | 271.00 | 271.00 | 264.00 | 265.00 | 104,668 |
| 2023-03-13 | 269.00 | 269.00 | 265.00 | 265.00 | 162,142 |
| 2023-03-10 | 275.00 | 275.00 | 270.00 | 270.00 | 21,099 |
| 2023-03-09 | 280.00 | 280.00 | 277.00 | 278.50 | 69,330 |
| 2023-03-08 | 280.00 | 280.00 | 278.00 | 280.50 | 223,364 |
| 2023-03-07 | 285.00 | 285.00 | 281.00 | 281.00 | 56,252 |
| 2023-03-06 | 283.00 | 284.00 | 281.00 | 284.00 | 92,234 |
| 2023-03-03 | 283.00 | 285.00 | 283.00 | 285.00 | 22,213 |
| 2023-03-02 | 284.00 | 285.00 | 280.00 | 282.50 | 82,802 |
| 2023-03-01 | 280.00 | 282.00 | 280.00 | 282.00 | 105,186 |
| 2023-02-28 | 284.00 | 284.00 | 274.00 | 274.00 | 77,030 |
| 2023-02-27 | 277.00 | 281.00 | 277.00 | 280.00 | 113,125 |
| 2023-02-24 | 282.00 | 284.00 | 279.00 | 282.00 | 630,869 |
| 2023-02-23 | 284.00 | 286.00 | 284.00 | 285.00 | 54,850 |
| 2023-02-22 | 286.00 | 286.00 | 285.00 | 284.50 | 25,054 |
| 2023-02-21 | 291.00 | 292.00 | 286.00 | 286.00 | 25,601 |
| 2023-02-20 | 293.00 | 293.00 | 292.00 | 292.50 | 22,323 |
| 2023-02-17 | 294.00 | 294.00 | 291.00 | 293.00 | 85,151 |
| 2023-02-16 | 296.00 | 296.00 | 294.00 | 294.00 | 76,858 |
| 2023-02-15 | 295.00 | 295.00 | 293.00 | 294.00 | 53,458 |
| 2023-02-14 | 295.00 | 295.00 | 293.00 | 294.00 | 61,332 |
| 2023-02-13 | 292.00 | 297.00 | 292.00 | 297.00 | 103,957 |
| 2023-02-10 | 294.00 | 294.00 | 293.00 | 293.00 | 33,670 |
| 2023-02-09 | 303.00 | 303.00 | 298.00 | 299.00 | 81,341 |
| 2023-02-08 | 297.00 | 300.00 | 296.00 | 295.50 | 64,069 |
| 2023-02-07 | 295.00 | 297.00 | 295.00 | 295.50 | 109,942 |
| 2023-02-06 | 297.00 | 298.00 | 295.00 | 295.00 | 44,418 |
| 2023-02-03 | 301.00 | 302.00 | 300.00 | 300.00 | 53,842 |
| 2023-02-02 | 302.00 | 302.00 | 299.00 | 301.00 | 61,409 |
| 2023-02-01 | 300.00 | 300.00 | 299.00 | 299.00 | 732,509 |
| 2023-01-31 | 302.00 | 302.00 | 296.00 | 296.00 | 80,122 |
| 2023-01-30 | 302.00 | 302.00 | 298.00 | 299.00 | 26,176 |
| 2023-01-27 | 300.00 | 302.00 | 300.00 | 302.00 | 37,488 |
| 2023-01-26 | 301.00 | 301.00 | 301.00 | 301.00 | 34,550 |
| 2023-01-25 | 295.00 | 299.00 | 295.00 | 299.00 | 31,599 |
| 2023-01-24 | 299.00 | 300.00 | 298.00 | 299.00 | 80,740 |
| 2023-01-23 | 298.00 | 298.00 | 298.00 | 297.50 | 25,380 |
| 2023-01-20 | 290.00 | 296.00 | 290.00 | 296.00 | 75,035 |
| 2023-01-19 | 292.00 | 295.00 | 292.00 | 295.00 | 89,101 |
| 2023-01-18 | 294.00 | 294.00 | 292.00 | 292.00 | 14,462 |
| 2023-01-17 | 299.00 | 299.00 | 295.00 | 298.00 | 26,629 |
| 2023-01-16 | 297.00 | 298.00 | 294.00 | 298.00 | 363,141 |
| 2023-01-13 | 296.00 | 298.00 | 295.00 | 298.00 | 33,748 |
| 2023-01-12 | 291.00 | 294.00 | 291.00 | 294.50 | 61,603 |
| 2023-01-11 | 294.00 | 295.00 | 290.00 | 294.50 | 55,420 |
| 2023-01-10 | 297.00 | 297.00 | 290.00 | 292.00 | 42,804 |
| 2023-01-09 | 293.00 | 294.00 | 290.00 | 294.50 | 44,408 |
| 2023-01-06 | 293.00 | 293.00 | 288.00 | 291.00 | 87,650 |
| 2023-01-05 | 288.00 | 291.00 | 288.00 | 291.50 | 36,196 |
| 2023-01-04 | 284.00 | 288.00 | 284.00 | 288.00 | 22,760 |
| 2023-01-03 | 282.00 | 285.00 | 282.00 | 285.00 | 29,556 |
| 2023-01-02 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2022-12-30 | 281.00 | 282.00 | 280.00 | 282.00 | 12,288 |
| 2022-12-29 | 280.00 | 284.00 | 280.00 | 284.00 | 10,969 |
| 2022-12-28 | 281.00 | 281.00 | 279.00 | 279.00 | 39,066 |
| 2022-12-27 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2022-12-26 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2022-12-23 | 276.00 | 278.00 | 276.00 | 278.00 | 75,712 |
| 2022-12-22 | 279.00 | 280.00 | 276.00 | 280.00 | 196,483 |
| 2022-12-21 | 276.00 | 278.00 | 276.00 | 277.00 | 19,602 |
| 2022-12-20 | 278.00 | 278.00 | 272.00 | 276.00 | 50,591 |
| 2022-12-19 | 272.00 | 279.00 | 272.00 | 279.00 | 2,546 |
| 2022-12-16 | 277.00 | 277.00 | 275.00 | 275.00 | 38,303 |
| 2022-12-15 | 279.00 | 279.00 | 274.00 | 278.00 | 252,303 |
| 2022-12-14 | 277.00 | 281.00 | 277.00 | 280.00 | 26,231 |
| 2022-12-13 | 284.00 | 284.00 | 280.00 | 278.50 | 9,360 |
| 2022-12-12 | 279.00 | 279.00 | 276.00 | 279.00 | 17,375 |
| 2022-12-09 | 279.00 | 281.00 | 279.00 | 280.00 | 362,913 |
| 2022-12-08 | 280.00 | 283.00 | 277.00 | 277.00 | 279,424 |
| 2022-12-07 | 278.00 | 280.00 | 278.00 | 279.00 | 46,689 |
| 2022-12-06 | 279.00 | 283.00 | 279.00 | 283.00 | 178,187 |
| 2022-12-05 | 278.00 | 283.00 | 278.00 | 283.00 | 89,441 |
| 2022-12-02 | 277.00 | 278.00 | 277.00 | 277.50 | 15,260 |
| 2022-12-01 | 280.00 | 280.00 | 276.00 | 278.00 | 74,146 |
| 2022-11-30 | 275.00 | 277.00 | 263.00 | 277.00 | 50,705 |
| 2022-11-29 | 277.00 | 277.00 | 270.00 | 271.50 | 117,402 |
| 2022-11-28 | 268.00 | 268.00 | 264.00 | 269.00 | 17,796 |
| 2022-11-25 | 269.00 | 269.00 | 268.00 | 268.00 | 12,454 |
| 2022-11-24 | 271.00 | 271.00 | 270.00 | 271.00 | 57,985 |
| 2022-11-23 | 270.00 | 271.00 | 269.00 | 271.00 | 29,834 |
| 2022-11-22 | 277.00 | 277.00 | 269.00 | 270.00 | 119,918 |
| 2022-11-21 | 273.00 | 274.00 | 272.00 | 274.00 | 24,482 |
| 2022-11-18 | 276.00 | 276.00 | 272.00 | 276.00 | 44,288 |
| 2022-11-17 | 275.00 | 277.00 | 275.00 | 277.00 | 6,941 |
| 2022-11-16 | 274.00 | 276.00 | 273.00 | 275.50 | 27,668 |
| 2022-11-15 | 278.00 | 278.00 | 278.00 | 278.50 | 90,931 |
| 2022-11-14 | 273.00 | 274.00 | 273.00 | 273.00 | 34,562 |
| 2022-11-11 | 267.00 | 272.00 | 267.00 | 272.00 | 43,111 |
| 2022-11-10 | 256.00 | 267.00 | 256.00 | 267.00 | 22,188 |
| 2022-11-09 | 262.00 | 265.00 | 262.00 | 265.00 | 11,464 |
| 2022-11-08 | 265.00 | 265.00 | 259.00 | 264.00 | 61,089 |
| 2022-11-07 | 260.00 | 261.00 | 260.00 | 260.50 | 20,225 |
| 2022-11-04 | 258.00 | 263.00 | 255.00 | 260.00 | 429,568 |
| 2022-11-03 | 252.00 | 254.00 | 252.00 | 254.00 | 889,399 |
| 2022-11-02 | 250.00 | 250.00 | 249.00 | 250.00 | 45,577 |
| 2022-11-01 | 250.00 | 252.00 | 249.00 | 252.00 | 260,956 |
| 2022-10-31 | 243.00 | 244.00 | 243.00 | 244.50 | 70,930 |
| 2022-10-28 | 245.00 | 245.00 | 244.00 | 244.00 | 36,919 |
| 2022-10-27 | 248.00 | 251.00 | 248.00 | 248.00 | 41,490 |
| 2022-10-26 | 247.00 | 248.00 | 245.00 | 247.00 | 108,848 |
| 2022-10-25 | 247.00 | 248.00 | 247.00 | 248.00 | 23,901 |
| 2022-10-24 | 256.00 | 256.00 | 249.00 | 250.00 | 70,585 |
| 2022-10-21 | 258.00 | 260.00 | 258.00 | 257.50 | 51,963 |
| 2022-10-20 | 266.00 | 266.00 | 260.00 | 260.00 | 22,101 |
| 2022-10-19 | 260.00 | 263.00 | 259.00 | 263.00 | 36,401 |
| 2022-10-18 | 270.00 | 270.00 | 263.00 | 263.00 | 15,595 |
| 2022-10-17 | 267.00 | 269.00 | 266.00 | 267.00 | 62,540 |
| 2022-10-14 | 268.00 | 268.00 | 267.00 | 267.00 | 2,439 |
| 2022-10-13 | 267.00 | 267.00 | 263.00 | 264.00 | 117,265 |
| 2022-10-12 | 269.00 | 269.00 | 269.00 | 271.00 | 20,563 |
| 2022-10-11 | 277.00 | 277.00 | 270.00 | 270.00 | 26,102 |
| 2022-10-10 | 275.00 | 276.00 | 274.00 | 276.00 | 42,659 |
| 2022-10-07 | 280.00 | 280.00 | 278.00 | 280.50 | 32,285 |
| 2022-10-06 | 278.00 | 281.00 | 278.00 | 281.00 | 27,461 |
| 2022-10-05 | 278.00 | 278.00 | 277.00 | 277.00 | 9,451 |
| 2022-10-04 | 271.00 | 277.00 | 271.00 | 277.00 | 69,901 |
| 2022-10-03 | 273.00 | 273.00 | 270.00 | 273.00 | 137,086 |
| 2022-09-30 | 276.00 | 276.00 | 271.00 | 272.00 | 13,119 |
| 2022-09-29 | 280.00 | 280.00 | 280.00 | 280.00 | 52,477 |
| 2022-09-28 | 281.00 | 287.00 | 278.00 | 287.00 | 52,779 |
| 2022-09-27 | 284.00 | 284.00 | 281.00 | 284.00 | 137,522 |
| 2022-09-26 | 283.00 | 284.00 | 282.00 | 284.00 | 171,176 |
| 2022-09-23 | 279.00 | 280.00 | 278.00 | 280.00 | 108,596 |
| 2022-09-22 | 284.00 | 284.00 | 279.00 | 279.00 | 12,617 |
| 2022-09-21 | 280.00 | 282.00 | 279.00 | 282.00 | 20,212 |
| 2022-09-20 | 285.00 | 285.00 | 280.00 | 282.00 | 145,795 |
| 2022-09-19 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2022-09-16 | 279.00 | 280.00 | 278.00 | 280.00 | 14,149 |
| 2022-09-15 | 282.00 | 282.00 | 281.00 | 281.00 | 6,250 |
| 2022-09-14 | 281.00 | 282.00 | 280.00 | 281.00 | 24,237 |
| 2022-09-13 | 283.00 | 284.00 | 282.00 | 284.00 | 63,229 |
| 2022-09-12 | 285.00 | 286.00 | 284.00 | 286.00 | 95,706 |
| 2022-09-09 | 281.00 | 284.00 | 281.00 | 284.00 | 28,164 |
| 2022-09-08 | 280.00 | 282.00 | 277.00 | 282.00 | 253,874 |
| 2022-09-07 | 278.00 | 282.00 | 278.00 | 282.00 | 19,828 |
| 2022-09-06 | 281.00 | 282.00 | 279.00 | 282.00 | 39,839 |
| 2022-09-05 | 281.00 | 281.00 | 281.00 | 284.00 | 7,090 |
| 2022-09-02 | 283.00 | 283.00 | 283.00 | 285.00 | 42,358 |
| 2022-09-01 | 283.00 | 286.00 | 283.00 | 284.00 | 78,976 |
| 2022-08-31 | 287.00 | 287.00 | 284.00 | 286.50 | 36,666 |
| 2022-08-30 | 284.00 | 286.00 | 277.00 | 282.50 | 44,911 |
| 2022-08-29 | 288.50 | 288.50 | 288.50 | 288.50 | 0 |
| 2022-08-26 | 285.00 | 290.00 | 285.00 | 288.50 | 115,167 |
| 2022-08-25 | 291.00 | 291.00 | 288.00 | 287.00 | 29,134 |
| 2022-08-24 | 284.00 | 284.00 | 283.50 | 283.50 | 114,631 |
| 2022-08-23 | 283.00 | 284.00 | 281.00 | 284.00 | 27,917 |
| 2022-08-22 | 284.00 | 285.50 | 284.00 | 285.50 | 237,418 |
| 2022-08-19 | 282.00 | 284.00 | 282.00 | 284.00 | 69,426 |
| 2022-08-18 | 281.00 | 283.00 | 281.00 | 283.00 | 18,401 |
| 2022-08-17 | 281.00 | 282.00 | 281.00 | 282.00 | 79,185 |
| 2022-08-16 | 283.00 | 284.00 | 282.00 | 284.00 | 49,873 |
| 2022-08-15 | 282.00 | 282.00 | 282.00 | 282.00 | 8,173 |
| 2022-08-12 | 280.00 | 281.00 | 279.00 | 279.00 | 11,745 |
| 2022-08-11 | 280.00 | 282.00 | 279.00 | 282.00 | 122,766 |
| 2022-08-10 | 276.00 | 278.00 | 276.00 | 278.00 | 72,443 |
| 2022-08-09 | 277.00 | 277.00 | 277.00 | 281.00 | 35,856 |
| 2022-08-08 | 274.00 | 277.00 | 274.00 | 277.00 | 74,241 |
| 2022-08-05 | 277.00 | 278.00 | 277.00 | 279.00 | 83,059 |
| 2022-08-04 | 276.00 | 281.00 | 276.00 | 277.00 | 66,053 |
| 2022-08-03 | 280.00 | 283.00 | 280.00 | 283.00 | 45,128 |
| 2022-08-02 | 280.00 | 280.00 | 280.00 | 279.00 | 8,622 |
| 2022-08-01 | 279.00 | 279.00 | 279.00 | 278.50 | 73,132 |
| 2022-07-29 | 281.00 | 282.00 | 281.00 | 282.00 | 50,164 |
| 2022-07-28 | 283.00 | 285.00 | 282.00 | 283.00 | 70,359 |
| 2022-07-27 | 282.00 | 283.00 | 282.00 | 283.00 | 1,250 |
| 2022-07-26 | 282.00 | 282.00 | 282.00 | 282.00 | 42,924 |
| 2022-07-25 | 283.00 | 283.00 | 283.00 | 283.00 | 57,958 |
| 2022-07-22 | 275.00 | 284.00 | 275.00 | 284.00 | 29,535 |
| 2022-07-21 | 274.00 | 282.00 | 274.00 | 282.00 | 70,125 |
| 2022-07-20 | 284.00 | 284.00 | 282.00 | 284.00 | 24,623 |
| 2022-07-19 | 282.00 | 283.50 | 282.00 | 283.50 | 0 |
| 2022-07-18 | 280.00 | 282.00 | 280.00 | 282.00 | 25,739 |
| 2022-07-15 | 274.00 | 274.00 | 274.00 | 279.50 | 6,706 |
| 2022-07-14 | 278.00 | 278.00 | 278.00 | 280.50 | 30,306 |
| 2022-07-13 | 283.00 | 283.00 | 277.00 | 280.50 | 34,539 |
| 2022-07-12 | 282.00 | 284.00 | 282.00 | 284.00 | 17,590 |
| 2022-07-11 | 277.00 | 277.00 | 275.00 | 280.00 | 61,280 |
| 2022-07-08 | 282.00 | 283.00 | 282.00 | 282.00 | 63,930 |
| 2022-07-07 | 285.00 | 285.00 | 285.00 | 285.00 | 31,765 |
| 2022-07-06 | 279.00 | 282.00 | 276.00 | 282.00 | 107,339 |
| 2022-07-05 | 276.00 | 276.00 | 276.00 | 281.00 | 17,694 |
| 2022-07-04 | 280.00 | 282.00 | 280.00 | 282.00 | 19,822 |
| 2022-07-01 | 285.00 | 285.00 | 285.00 | 280.00 | 4,333 |
| 2022-06-30 | 280.00 | 280.00 | 279.00 | 279.00 | 12,995 |
| 2022-06-29 | 289.00 | 289.00 | 288.00 | 285.00 | 307,365 |
| 2022-06-28 | 288.00 | 291.00 | 288.00 | 291.00 | 52,127 |
| 2022-06-27 | 285.00 | 287.00 | 283.00 | 285.50 | 118,688 |
| 2022-06-24 | 275.00 | 281.00 | 275.00 | 281.00 | 50,654 |
| 2022-06-23 | 275.00 | 280.00 | 274.00 | 278.00 | 55,368 |
| 2022-06-22 | 272.00 | 279.00 | 272.00 | 279.00 | 18,742 |
| 2022-06-21 | 278.00 | 282.00 | 278.00 | 280.00 | 193,827 |
| 2022-06-20 | 274.00 | 274.00 | 274.00 | 281.00 | 25,756 |
| 2022-06-17 | 271.00 | 278.00 | 271.00 | 278.00 | 19,783 |
| 2022-06-16 | 277.00 | 277.00 | 272.00 | 272.00 | 69,752 |
| 2022-06-15 | 283.00 | 286.00 | 283.00 | 286.00 | 20,614 |
| 2022-06-14 | 280.00 | 284.00 | 280.00 | 282.50 | 22,134 |
| 2022-06-13 | 288.00 | 288.00 | 279.00 | 279.00 | 12,073 |
| 2022-06-10 | 285.00 | 288.00 | 280.00 | 288.00 | 131,943 |
| 2022-06-09 | 287.00 | 290.00 | 287.00 | 289.00 | 145,037 |
| 2022-06-08 | 283.00 | 289.00 | 283.00 | 289.50 | 87,667 |
| 2022-06-07 | 286.50 | 286.50 | 286.50 | 286.50 | 3,514 |
| 2022-06-06 | 283.50 | 286.50 | 283.50 | 286.50 | 1,686 |
| 2022-06-03 | 283.50 | 283.50 | 283.50 | 283.50 | 0 |
| 2022-06-02 | 283.50 | 283.50 | 283.50 | 283.50 | 0 |
| 2022-06-01 | 280.00 | 280.00 | 280.00 | 283.50 | 23,990 |
| 2022-05-31 | 283.00 | 285.00 | 281.00 | 285.00 | 116,080 |
| 2022-05-30 | 280.00 | 282.00 | 279.00 | 282.00 | 20,193 |
| 2022-05-27 | 265.00 | 274.00 | 265.00 | 276.00 | 33,539 |
| 2022-05-26 | 272.00 | 272.00 | 272.00 | 272.00 | 10,789 |
| 2022-05-25 | 272.00 | 272.00 | 272.00 | 272.00 | 31,900 |
| 2022-05-24 | 274.00 | 274.00 | 268.00 | 270.00 | 45,884 |
| 2022-05-23 | 277.00 | 277.00 | 277.00 | 277.00 | 65,825 |
| 2022-05-20 | 273.00 | 278.00 | 272.00 | 278.00 | 32,579 |
| 2022-05-19 | 278.00 | 278.00 | 271.00 | 271.00 | 15,855 |
| 2022-05-18 | 271.00 | 278.00 | 271.00 | 278.00 | 54,079 |
| 2022-05-17 | 272.00 | 272.00 | 272.00 | 274.00 | 46,526 |
| 2022-05-16 | 268.00 | 268.00 | 267.00 | 269.50 | 120,777 |
| 2022-05-13 | 264.00 | 272.00 | 264.00 | 270.00 | 323,809 |
| 2022-05-12 | 266.00 | 272.00 | 262.00 | 262.00 | 104,995 |
| 2022-05-11 | 280.00 | 280.00 | 276.00 | 276.00 | 39,707 |
| 2022-05-10 | 272.00 | 272.00 | 271.00 | 275.00 | 46,605 |
| 2022-05-09 | 277.00 | 277.00 | 276.00 | 276.00 | 47,040 |
| 2022-05-06 | 279.00 | 285.00 | 275.00 | 276.00 | 212,293 |
| 2022-05-05 | 284.00 | 286.00 | 284.00 | 286.00 | 72,739 |
| 2022-05-04 | 283.00 | 286.00 | 282.00 | 286.00 | 31,568 |
| 2022-05-03 | 281.00 | 288.00 | 281.00 | 288.00 | 101,411 |
| 2022-05-02 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2022-04-29 | 282.00 | 285.00 | 282.00 | 286.00 | 29,581 |
| 2022-04-28 | 276.00 | 278.00 | 276.00 | 278.00 | 273,566 |
| 2022-04-27 | 274.00 | 275.00 | 270.00 | 274.00 | 114,016 |
| 2022-04-26 | 271.00 | 275.00 | 271.00 | 275.00 | 42,759 |
| 2022-04-25 | 275.00 | 275.00 | 272.00 | 275.00 | 23,924 |
| 2022-04-22 | 280.00 | 280.00 | 280.00 | 283.50 | 9,289 |
| 2022-04-21 | 280.00 | 280.00 | 280.00 | 283.00 | 25,120 |
| 2022-04-20 | 283.00 | 283.00 | 283.00 | 285.00 | 149,705 |
| 2022-04-19 | 285.00 | 286.00 | 285.00 | 289.00 | 87,538 |
| 2022-04-18 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2022-04-15 | 293.00 | 293.00 | 293.00 | 293.00 | 0 |
| 2022-04-14 | 290.00 | 290.00 | 289.00 | 293.00 | 14,347 |
| 2022-04-13 | 288.00 | 294.00 | 288.00 | 294.00 | 245,730 |
| 2022-04-12 | 288.00 | 288.00 | 287.00 | 292.50 | 13,752 |
| 2022-04-11 | 294.00 | 294.00 | 290.00 | 292.00 | 23,469 |
| 2022-04-08 | 294.00 | 300.00 | 294.00 | 300.00 | 62,131 |
| 2022-04-07 | 293.00 | 293.00 | 291.00 | 291.00 | 51,377 |
| 2022-04-06 | 298.00 | 299.00 | 293.00 | 299.00 | 110,776 |
| 2022-04-05 | 297.00 | 301.00 | 297.00 | 301.00 | 144,632 |
| 2022-04-04 | 299.00 | 300.00 | 299.00 | 300.00 | 104,953 |
| 2022-04-01 | 297.00 | 298.00 | 293.00 | 296.00 | 267,088 |
| 2022-03-31 | 298.00 | 301.00 | 297.00 | 301.00 | 60,751 |
| 2022-03-30 | 300.00 | 301.00 | 297.00 | 301.00 | 77,795 |
| 2022-03-29 | 290.00 | 298.00 | 290.00 | 298.00 | 59,233 |
| 2022-03-28 | 288.00 | 289.00 | 287.00 | 289.00 | 127,375 |
| 2022-03-25 | 288.00 | 289.00 | 283.00 | 289.00 | 49,677 |
| 2022-03-24 | 290.00 | 295.00 | 290.00 | 295.00 | 71,913 |
| 2022-03-23 | 295.00 | 296.00 | 294.00 | 296.00 | 85,555 |
| 2022-03-22 | 294.00 | 296.00 | 294.00 | 294.00 | 34,783 |
| 2022-03-21 | 290.00 | 291.00 | 288.00 | 289.50 | 262,608 |
| 2022-03-18 | 292.00 | 297.00 | 286.00 | 297.00 | 30,024 |
| 2022-03-17 | 285.00 | 290.00 | 285.00 | 290.00 | 79,152 |
| 2022-03-16 | 277.00 | 284.00 | 276.00 | 284.00 | 54,423 |
| 2022-03-15 | 271.00 | 271.00 | 267.00 | 270.00 | 83,106 |
| 2022-03-14 | 273.00 | 278.00 | 273.00 | 278.00 | 67,366 |
| 2022-03-11 | 281.00 | 284.00 | 276.00 | 284.00 | 45,128 |
| 2022-03-10 | 276.00 | 280.00 | 276.00 | 280.00 | 10,468 |
| 2022-03-09 | 277.00 | 280.00 | 276.00 | 278.00 | 43,183 |
| 2022-03-08 | 277.00 | 277.00 | 274.00 | 274.00 | 153,459 |
| 2022-03-07 | 273.00 | 278.00 | 271.00 | 278.00 | 119,178 |
| 2022-03-04 | 291.00 | 291.00 | 285.00 | 285.00 | 17,969 |
| 2022-03-03 | 294.00 | 294.00 | 292.50 | 292.50 | 12,604 |
| 2022-03-02 | 296.00 | 296.00 | 294.00 | 294.00 | 38,403 |
| 2022-03-01 | 292.00 | 298.00 | 292.00 | 293.00 | 81,122 |
| 2022-02-28 | 292.00 | 292.00 | 292.00 | 292.00 | 12,118 |
| 2022-02-25 | 299.00 | 299.00 | 297.00 | 298.00 | 51,937 |
| 2022-02-24 | 291.00 | 291.00 | 291.00 | 291.00 | 40,599 |
| 2022-02-23 | 298.00 | 301.00 | 298.00 | 301.00 | 95,894 |
| 2022-02-22 | 298.00 | 301.00 | 297.00 | 301.00 | 109,014 |
| 2022-02-21 | 304.00 | 304.00 | 304.00 | 304.00 | 11,601 |
| 2022-02-18 | 307.00 | 307.00 | 304.00 | 304.00 | 27,121 |
| 2022-02-17 | 309.00 | 318.00 | 309.00 | 318.00 | 28,759 |
| 2022-02-16 | 306.00 | 306.00 | 305.00 | 305.50 | 47,754 |
| 2022-02-15 | 304.00 | 306.00 | 304.00 | 306.00 | 19,991 |
| 2022-02-14 | 303.00 | 303.00 | 302.00 | 302.00 | 52,703 |
| 2022-02-11 | 308.00 | 309.00 | 305.00 | 305.00 | 24,202 |
| 2022-02-10 | 314.00 | 314.00 | 312.00 | 312.00 | 66,251 |
| 2022-02-09 | 312.00 | 312.00 | 310.00 | 310.00 | 37,054 |
| 2022-02-08 | 311.00 | 311.00 | 311.00 | 310.00 | 20,688 |
| 2022-02-07 | 310.00 | 310.00 | 310.00 | 310.00 | 54,287 |
| 2022-02-04 | 308.00 | 309.00 | 308.00 | 309.00 | 40,676 |
| 2022-02-03 | 308.00 | 308.00 | 305.00 | 308.00 | 56,406 |
| 2022-02-02 | 306.00 | 308.00 | 305.00 | 308.00 | 34,885 |
| 2022-02-01 | 307.00 | 308.00 | 304.00 | 304.00 | 13,640 |
| 2022-01-31 | 302.00 | 305.00 | 302.00 | 303.00 | 159,992 |
| 2022-01-28 | 304.00 | 304.00 | 295.00 | 295.00 | 94,029 |
| 2022-01-27 | 310.00 | 310.00 | 307.00 | 308.00 | 101,486 |
| 2022-01-26 | 311.00 | 311.00 | 309.00 | 310.00 | 24,420 |
| 2022-01-25 | 313.00 | 313.00 | 310.00 | 311.00 | 117,082 |
| 2022-01-24 | 309.00 | 309.00 | 309.00 | 309.00 | 111,849 |
| 2022-01-21 | 315.00 | 315.00 | 312.00 | 312.00 | 18,621 |
| 2022-01-20 | 313.00 | 320.00 | 313.00 | 318.00 | 190,782 |
| 2022-01-19 | 312.00 | 316.00 | 312.00 | 315.00 | 81,165 |
| 2022-01-18 | 316.00 | 319.00 | 310.00 | 316.00 | 79,416 |
| 2022-01-17 | 316.00 | 319.00 | 316.00 | 319.00 | 107,761 |
| 2022-01-14 | 313.00 | 317.00 | 313.00 | 317.00 | 49,697 |
| 2022-01-13 | 316.00 | 320.00 | 316.00 | 316.00 | 97,166 |
| 2022-01-12 | 318.00 | 321.00 | 318.00 | 321.00 | 53,402 |
| 2022-01-11 | 314.00 | 316.00 | 314.00 | 314.00 | 29,038 |
| 2022-01-10 | 314.00 | 316.00 | 314.00 | 316.00 | 41,711 |
| 2022-01-07 | 314.00 | 314.00 | 312.00 | 312.00 | 46,761 |
| 2022-01-06 | 313.00 | 315.00 | 312.00 | 314.00 | 12,829 |
| 2022-01-05 | 318.00 | 318.00 | 315.00 | 315.00 | 16,657 |
| 2022-01-04 | 323.00 | 323.00 | 318.00 | 319.50 | 45,968 |
| 2022-01-03 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2021-12-31 | 323.00 | 323.00 | 318.00 | 318.00 | 4,141 |
| 2021-12-30 | 316.00 | 318.00 | 316.00 | 318.00 | 15,773 |
| 2021-12-29 | 317.00 | 318.00 | 317.00 | 318.00 | 35,572 |
| 2021-12-28 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2021-12-27 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2021-12-24 | 316.00 | 319.00 | 316.00 | 319.00 | 2,278 |
| 2021-12-23 | 319.00 | 319.00 | 316.00 | 316.00 | 116,591 |
| 2021-12-22 | 316.00 | 318.00 | 315.00 | 318.00 | 140,768 |
| 2021-12-21 | 316.00 | 320.00 | 312.00 | 320.00 | 43,451 |
| 2021-12-20 | 315.00 | 315.00 | 309.00 | 311.50 | 69,108 |
| 2021-12-17 | 316.00 | 317.00 | 316.00 | 317.00 | 59,590 |
| 2021-12-16 | 320.00 | 320.00 | 319.00 | 316.50 | 32,724 |
| 2021-12-15 | 320.00 | 320.00 | 316.50 | 316.50 | 14,148 |
| 2021-12-14 | 321.00 | 321.00 | 317.00 | 320.00 | 87,703 |
| 2021-12-13 | 322.00 | 326.00 | 322.00 | 326.00 | 79,951 |
| 2021-12-10 | 326.00 | 326.00 | 325.00 | 323.50 | 18,043 |
| 2021-12-09 | 327.00 | 327.00 | 326.00 | 326.00 | 237,577 |
| 2021-12-08 | 327.00 | 327.00 | 327.00 | 326.00 | 53,228 |
| 2021-12-07 | 322.00 | 325.00 | 322.00 | 324.00 | 105,386 |
| 2021-12-06 | 315.00 | 317.00 | 314.00 | 317.00 | 28,126 |
| 2021-12-03 | 318.00 | 322.00 | 316.00 | 322.00 | 189,678 |
| 2021-12-02 | 317.00 | 320.00 | 317.00 | 320.00 | 45,264 |
| 2021-12-01 | 316.00 | 321.00 | 316.00 | 321.00 | 39,861 |
| 2021-11-30 | 313.00 | 314.00 | 312.00 | 313.00 | 49,152 |
| 2021-11-29 | 316.00 | 324.00 | 316.00 | 324.00 | 57,641 |
| 2021-11-26 | 325.00 | 325.00 | 314.00 | 314.00 | 89,677 |
| 2021-11-25 | 328.00 | 328.00 | 328.00 | 327.50 | 24,357 |
| 2021-11-24 | 325.00 | 326.00 | 325.00 | 326.00 | 85,239 |
| 2021-11-23 | 321.00 | 327.00 | 321.00 | 327.00 | 68,155 |
| 2021-11-22 | 324.00 | 327.00 | 324.00 | 325.50 | 73,953 |
| 2021-11-19 | 328.00 | 328.00 | 328.00 | 328.00 | 85,609 |
| 2021-11-18 | 325.00 | 328.00 | 321.00 | 328.00 | 76,651 |
| 2021-11-17 | 325.00 | 328.00 | 325.00 | 328.00 | 161,049 |
| 2021-11-16 | 327.00 | 328.00 | 326.00 | 328.00 | 70,383 |
| 2021-11-15 | 325.00 | 325.00 | 325.00 | 326.00 | 90,304 |
| 2021-11-12 | 324.00 | 328.00 | 324.00 | 328.00 | 54,564 |
| 2021-11-11 | 325.00 | 325.00 | 322.00 | 324.00 | 280,057 |
| 2021-11-10 | 325.00 | 325.00 | 325.00 | 325.00 | 73,484 |
| 2021-11-09 | 325.00 | 325.00 | 320.00 | 324.00 | 53,295 |
| 2021-11-08 | 322.00 | 323.00 | 322.00 | 323.50 | 51,645 |
| 2021-11-05 | 322.00 | 323.00 | 322.00 | 323.00 | 77,364 |
| 2021-11-04 | 315.00 | 324.00 | 315.00 | 324.00 | 230,603 |
| 2021-11-03 | 318.00 | 321.00 | 318.00 | 320.00 | 85,136 |
| 2021-11-02 | 321.00 | 322.00 | 320.00 | 320.50 | 16,254 |
| 2021-11-01 | 320.00 | 322.00 | 319.00 | 322.00 | 102,599 |
| 2021-10-29 | 313.00 | 318.00 | 313.00 | 317.00 | 27,061 |
| 2021-10-28 | 324.00 | 324.00 | 318.00 | 319.00 | 49,038 |
| 2021-10-27 | 322.00 | 324.00 | 322.00 | 321.00 | 118,603 |
| 2021-10-26 | 322.00 | 323.00 | 321.00 | 323.00 | 169,154 |
| 2021-10-25 | 320.00 | 321.00 | 320.00 | 321.00 | 61,287 |
| 2021-10-22 | 320.00 | 320.00 | 318.00 | 320.00 | 46,933 |
| 2021-10-21 | 318.00 | 319.00 | 316.00 | 319.00 | 43,565 |
| 2021-10-20 | 317.00 | 319.00 | 317.00 | 319.00 | 82,994 |
| 2021-10-19 | 319.00 | 320.00 | 317.00 | 320.00 | 258,270 |
| 2021-10-18 | 316.00 | 316.00 | 316.00 | 317.00 | 31,858 |
| 2021-10-15 | 319.00 | 319.00 | 315.00 | 315.00 | 147,072 |
| 2021-10-14 | 309.00 | 313.00 | 309.00 | 312.00 | 31,680 |
| 2021-10-13 | 311.00 | 313.00 | 310.00 | 311.50 | 45,860 |
| 2021-10-12 | 312.00 | 314.00 | 310.00 | 313.00 | 67,976 |
| 2021-10-11 | 311.00 | 313.00 | 311.00 | 313.00 | 148,558 |
| 2021-10-08 | 316.00 | 316.00 | 315.00 | 315.00 | 80,224 |
| 2021-10-07 | 312.00 | 314.00 | 311.00 | 314.00 | 130,706 |
| 2021-10-06 | 308.00 | 308.00 | 306.00 | 308.00 | 117,198 |
| 2021-10-05 | 306.00 | 310.00 | 306.00 | 310.00 | 92,108 |
| 2021-10-04 | 308.00 | 309.00 | 305.00 | 307.00 | 103,336 |
| 2021-10-01 | 311.00 | 311.00 | 306.00 | 306.00 | 18,079 |
| 2021-09-30 | 316.00 | 317.00 | 316.00 | 317.00 | 82,513 |
| 2021-09-29 | 314.00 | 316.00 | 314.00 | 316.00 | 58,506 |
| 2021-09-28 | 314.00 | 316.00 | 312.00 | 314.00 | 651,831 |
| 2021-09-27 | 317.00 | 318.00 | 316.00 | 318.00 | 127,248 |
| 2021-09-24 | 316.00 | 319.00 | 316.00 | 319.00 | 100,502 |
| 2021-09-23 | 320.00 | 320.00 | 315.00 | 320.00 | 142,589 |
| 2021-09-22 | 315.00 | 316.00 | 313.00 | 316.00 | 79,591 |
| 2021-09-21 | 314.00 | 314.00 | 308.00 | 310.00 | 64,184 |
| 2021-09-20 | 314.00 | 314.00 | 305.00 | 308.00 | 173,974 |
| 2021-09-17 | 314.00 | 315.00 | 311.00 | 311.00 | 96,877 |
| 2021-09-16 | 315.00 | 315.00 | 312.00 | 314.00 | 89,913 |
| 2021-09-15 | 321.00 | 321.00 | 315.00 | 315.00 | 29,310 |
| 2021-09-14 | 321.00 | 321.00 | 321.00 | 322.50 | 16,286 |
| 2021-09-13 | 325.00 | 326.00 | 325.00 | 323.00 | 134,391 |
| 2021-09-10 | 324.00 | 324.00 | 322.00 | 323.50 | 36,589 |
| 2021-09-09 | 324.00 | 324.00 | 323.00 | 323.00 | 47,035 |
| 2021-09-08 | 326.00 | 328.00 | 326.00 | 328.00 | 41,599 |
| 2021-09-07 | 326.00 | 329.00 | 326.00 | 326.00 | 47,499 |
| 2021-09-06 | 325.00 | 328.00 | 325.00 | 328.00 | 171,384 |
| 2021-09-03 | 323.00 | 326.00 | 323.00 | 326.00 | 71,065 |
| 2021-09-02 | 321.00 | 325.00 | 321.00 | 325.00 | 243,325 |
| 2021-09-01 | 326.00 | 327.00 | 324.00 | 324.00 | 51,882 |
| 2021-08-31 | 322.00 | 322.00 | 322.00 | 324.00 | 28,077 |
| 2021-08-30 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2021-08-27 | 323.00 | 323.00 | 320.00 | 322.00 | 36,370 |
| 2021-08-26 | 317.00 | 317.00 | 317.00 | 320.50 | 36,511 |
| 2021-08-25 | 320.00 | 324.00 | 318.00 | 324.00 | 90,553 |
| 2021-08-24 | 317.00 | 318.00 | 313.00 | 318.00 | 30,561 |
| 2021-08-23 | 310.00 | 314.00 | 310.00 | 313.50 | 89,721 |
| 2021-08-20 | 303.00 | 311.00 | 303.00 | 310.50 | 148,936 |
| 2021-08-19 | 313.00 | 313.00 | 304.00 | 308.00 | 121,995 |
| 2021-08-18 | 314.00 | 314.00 | 314.00 | 314.00 | 25,927 |
| 2021-08-17 | 316.00 | 319.00 | 314.00 | 319.00 | 66,318 |
| 2021-08-16 | 319.00 | 319.00 | 318.00 | 317.50 | 27,597 |
| 2021-08-13 | 321.00 | 321.00 | 320.00 | 324.00 | 36,386 |
| 2021-08-12 | 322.00 | 322.00 | 321.00 | 321.00 | 64,254 |
| 2021-08-11 | 322.00 | 322.00 | 321.00 | 321.00 | 40,073 |
| 2021-08-10 | 323.00 | 323.00 | 319.00 | 319.00 | 26,396 |
| 2021-08-09 | 325.00 | 325.00 | 324.00 | 324.00 | 36,552 |
| 2021-08-06 | 324.00 | 324.00 | 321.00 | 321.00 | 15,186 |
| 2021-08-05 | 319.00 | 324.00 | 319.00 | 324.00 | 14,727 |
| 2021-08-04 | 320.00 | 323.00 | 320.00 | 320.50 | 22,826 |
| 2021-08-03 | 318.00 | 318.00 | 316.00 | 318.00 | 75,353 |
| 2021-08-02 | 318.00 | 318.00 | 318.00 | 318.50 | 90,056 |
| 2021-07-30 | 310.00 | 310.00 | 310.00 | 310.00 | 13,913 |
| 2021-07-29 | 319.00 | 319.00 | 317.00 | 319.00 | 94,196 |
| 2021-07-28 | 311.00 | 314.00 | 310.00 | 313.00 | 74,147 |
| 2021-07-27 | 315.00 | 315.00 | 306.00 | 307.00 | 86,224 |
| 2021-07-26 | 333.00 | 333.00 | 318.00 | 320.00 | 165,196 |
| 2021-07-23 | 331.00 | 331.00 | 325.00 | 325.00 | 156,246 |
| 2021-07-22 | 329.00 | 330.00 | 329.00 | 329.00 | 141,192 |
| 2021-07-21 | 324.00 | 330.00 | 324.00 | 330.00 | 72,027 |
| 2021-07-20 | 327.00 | 330.00 | 323.00 | 330.00 | 69,707 |
| 2021-07-19 | 323.00 | 323.00 | 323.00 | 323.00 | 101,411 |
| 2021-07-16 | 330.00 | 330.00 | 327.00 | 328.50 | 145,146 |
| 2021-07-15 | 330.00 | 330.00 | 327.00 | 328.00 | 37,839 |
| 2021-07-14 | 323.00 | 326.00 | 323.00 | 323.00 | 52,656 |
| 2021-07-13 | 322.00 | 326.00 | 322.00 | 325.50 | 58,218 |
| 2021-07-12 | 322.00 | 324.00 | 319.00 | 324.00 | 85,390 |
| 2021-07-09 | 321.00 | 326.00 | 320.00 | 326.00 | 35,606 |
| 2021-07-08 | 321.00 | 321.00 | 318.00 | 318.00 | 11,513 |
| 2021-07-07 | 332.00 | 332.00 | 326.00 | 328.00 | 38,537 |
| 2021-07-06 | 330.00 | 330.00 | 327.50 | 327.50 | 3,815 |
| 2021-07-05 | 332.00 | 332.00 | 328.00 | 330.00 | 27,463 |
| 2021-07-02 | 331.00 | 331.00 | 331.00 | 329.00 | 65,205 |
| 2021-07-01 | 330.00 | 330.00 | 328.00 | 331.00 | 29,607 |
| 2021-06-30 | 324.00 | 333.00 | 324.00 | 333.00 | 30,538 |
| 2021-06-29 | 331.00 | 334.00 | 329.00 | 330.50 | 25,520 |
| 2021-06-28 | 326.00 | 330.00 | 326.00 | 328.50 | 12,334 |
| 2021-06-25 | 328.00 | 329.00 | 326.00 | 327.00 | 252,240 |
| 2021-06-24 | 328.00 | 328.00 | 327.00 | 327.00 | 113,667 |
| 2021-06-23 | 332.00 | 332.00 | 325.00 | 326.00 | 48,531 |
| 2021-06-22 | 322.00 | 323.00 | 322.00 | 324.00 | 55,866 |
| 2021-06-21 | 324.00 | 325.00 | 324.00 | 324.00 | 29,991 |
| 2021-06-18 | 327.00 | 330.00 | 326.00 | 330.00 | 81,080 |
| 2021-06-17 | 336.00 | 336.00 | 326.00 | 327.50 | 17,384 |
| 2021-06-16 | 324.00 | 325.00 | 323.00 | 325.00 | 36,025 |
| 2021-06-15 | 328.00 | 328.00 | 326.00 | 328.00 | 80,472 |
| 2021-06-14 | 324.00 | 330.00 | 324.00 | 326.00 | 125,337 |
| 2021-06-11 | 326.00 | 326.00 | 325.00 | 325.00 | 30,385 |
| 2021-06-10 | 325.00 | 325.00 | 324.00 | 324.00 | 10,886 |
| 2021-06-09 | 332.00 | 332.00 | 323.00 | 326.00 | 38,733 |
| 2021-06-08 | 329.00 | 329.00 | 325.00 | 325.00 | 11,458 |
| 2021-06-07 | 323.00 | 329.00 | 323.00 | 329.00 | 37,142 |
| 2021-06-04 | 321.00 | 330.00 | 321.00 | 326.00 | 52,296 |
| 2021-06-03 | 330.00 | 330.00 | 330.00 | 330.00 | 79,224 |
| 2021-06-02 | 323.00 | 332.00 | 322.00 | 332.00 | 158,171 |
| 2021-06-01 | 327.00 | 327.00 | 322.00 | 327.50 | 174,359 |
| 2021-05-28 | 322.00 | 327.00 | 322.00 | 327.00 | 67,810 |
| 2021-05-27 | 326.00 | 327.00 | 321.00 | 321.00 | 64,973 |
| 2021-05-26 | 324.00 | 326.00 | 324.00 | 322.50 | 13,333 |
| 2021-05-25 | 321.00 | 321.00 | 318.00 | 323.00 | 87,338 |
| 2021-05-24 | 316.00 | 321.00 | 316.00 | 316.00 | 32,286 |
| 2021-05-21 | 316.00 | 320.00 | 315.00 | 316.00 | 87,346 |
| 2021-05-20 | 320.00 | 320.00 | 317.00 | 317.00 | 205,223 |
| 2021-05-19 | 316.00 | 317.00 | 312.00 | 316.00 | 118,693 |
| 2021-05-18 | 318.00 | 318.00 | 315.00 | 315.00 | 49,553 |
| 2021-05-17 | 319.00 | 319.00 | 318.00 | 318.00 | 103,539 |
| 2021-05-14 | 318.00 | 318.00 | 318.00 | 319.00 | 69,455 |
| 2021-05-13 | 318.00 | 318.00 | 315.00 | 315.00 | 33,478 |
| 2021-05-12 | 318.00 | 318.00 | 317.00 | 317.00 | 58,175 |
| 2021-05-11 | 326.00 | 326.00 | 320.00 | 319.50 | 103,607 |
| 2021-05-10 | 330.00 | 330.00 | 321.00 | 322.50 | 22,700 |
| 2021-05-07 | 325.00 | 331.00 | 325.00 | 330.50 | 14,265 |
| 2021-05-06 | 324.00 | 327.00 | 324.00 | 324.00 | 25,345 |
| 2021-05-05 | 326.00 | 326.00 | 326.00 | 324.50 | 72,028 |
| 2021-05-04 | 323.00 | 325.00 | 322.00 | 322.00 | 166,670 |
| 2021-04-30 | 325.00 | 330.00 | 325.00 | 328.50 | 40,130 |