Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-03-11 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2024-03-08 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2024-03-07 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2024-03-06 | 408.00 | 413.00 | 408.00 | 411.00 | 2,326 |
| 2024-03-05 | 412.00 | 412.00 | 408.00 | 408.00 | 2,713 |
| 2024-03-04 | 408.00 | 413.00 | 408.00 | 412.00 | 16,239 |
| 2024-03-01 | 410.00 | 410.00 | 409.00 | 409.00 | 52,236 |
| 2024-02-29 | 407.00 | 410.00 | 407.00 | 409.00 | 62,048 |
| 2024-02-28 | 408.00 | 409.00 | 406.00 | 406.00 | 28,722 |
| 2024-02-27 | 410.00 | 410.00 | 410.00 | 410.50 | 21,739 |
| 2024-02-26 | 412.00 | 412.00 | 407.00 | 408.50 | 46,857 |
| 2024-02-23 | 408.00 | 410.00 | 406.00 | 410.00 | 28,476 |
| 2024-02-22 | 407.00 | 410.00 | 407.00 | 408.00 | 31,024 |
| 2024-02-21 | 400.00 | 405.00 | 400.00 | 405.00 | 32,390 |
| 2024-02-20 | 401.00 | 401.00 | 398.00 | 400.50 | 10,863 |
| 2024-02-19 | 401.00 | 401.00 | 399.00 | 401.00 | 50,438 |
| 2024-02-16 | 399.00 | 402.00 | 398.00 | 401.00 | 49,961 |
| 2024-02-15 | 398.00 | 398.00 | 396.00 | 396.00 | 10,597 |
| 2024-02-14 | 393.00 | 393.00 | 393.00 | 393.00 | 4,959 |
| 2024-02-13 | 394.00 | 397.00 | 394.00 | 397.00 | 3,832 |
| 2024-02-12 | 399.00 | 399.00 | 393.00 | 394.50 | 27,517 |
| 2024-02-09 | 390.00 | 391.00 | 390.00 | 390.00 | 14,308 |
| 2024-02-08 | 390.00 | 395.00 | 390.00 | 391.00 | 7,954 |
| 2024-02-07 | 398.00 | 401.00 | 390.00 | 390.00 | 50,567 |
| 2024-02-06 | 390.00 | 403.00 | 390.00 | 398.00 | 36,793 |
| 2024-02-05 | 388.00 | 388.00 | 387.00 | 387.00 | 19,204 |
| 2024-02-02 | 394.00 | 394.00 | 389.00 | 389.00 | 12,411 |
| 2024-02-01 | 398.00 | 398.00 | 392.00 | 392.00 | 14,619 |
| 2024-01-31 | 396.00 | 400.00 | 395.00 | 395.00 | 37,988 |
| 2024-01-30 | 400.00 | 400.00 | 398.00 | 398.50 | 7,737 |
| 2024-01-29 | 411.00 | 411.00 | 401.00 | 401.00 | 2,201 |
| 2024-01-26 | 410.00 | 410.00 | 406.00 | 406.50 | 2,340 |
| 2024-01-25 | 402.00 | 407.00 | 402.00 | 405.00 | 375,025 |
| 2024-01-24 | 404.00 | 405.00 | 403.00 | 403.00 | 6,671 |
| 2024-01-23 | 400.00 | 400.00 | 398.00 | 399.00 | 4,689 |
| 2024-01-22 | 402.00 | 402.00 | 392.00 | 392.00 | 5,657 |
| 2024-01-19 | 397.00 | 397.00 | 397.00 | 397.00 | 437 |
| 2024-01-18 | 402.00 | 402.00 | 399.00 | 399.00 | 2,870 |
| 2024-01-17 | 406.00 | 415.00 | 400.00 | 402.00 | 14,249 |
| 2024-01-16 | 411.00 | 411.00 | 409.00 | 409.00 | 18,174 |
| 2024-01-15 | 409.00 | 419.00 | 409.00 | 412.00 | 5,478 |
| 2024-01-12 | 415.00 | 415.00 | 404.00 | 404.00 | 3,482 |
| 2024-01-11 | 416.00 | 416.00 | 413.00 | 413.00 | 27,482 |
| 2024-01-10 | 413.00 | 413.00 | 412.00 | 412.50 | 7,909 |
| 2024-01-09 | 412.00 | 413.00 | 412.00 | 413.00 | 4,494 |
| 2024-01-08 | 414.00 | 417.00 | 412.00 | 413.00 | 38,476 |
| 2024-01-05 | 418.00 | 419.00 | 417.00 | 419.00 | 31,089 |
| 2024-01-04 | 419.00 | 420.00 | 419.00 | 421.00 | 41,748 |
| 2024-01-03 | 420.00 | 420.00 | 420.00 | 422.00 | 8,495 |
| 2024-01-02 | 421.00 | 425.00 | 421.00 | 421.00 | 26,798 |
| 2024-01-01 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2023-12-29 | 414.00 | 420.00 | 414.00 | 426.00 | 2,369 |
| 2023-12-28 | 409.00 | 421.00 | 409.00 | 414.00 | 48,132 |
| 2023-12-27 | 410.00 | 413.00 | 409.00 | 410.00 | 2,887 |
| 2023-12-26 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2023-12-25 | 412.00 | 412.00 | 412.00 | 412.00 | 0 |
| 2023-12-22 | 416.00 | 416.00 | 410.00 | 412.00 | 4,121 |
| 2023-12-21 | 418.00 | 421.00 | 418.00 | 418.00 | 5,680 |
| 2023-12-20 | 424.00 | 425.00 | 420.00 | 420.00 | 14,012 |
| 2023-12-19 | 425.00 | 425.00 | 421.00 | 421.00 | 6,715 |
| 2023-12-18 | 427.00 | 427.00 | 422.00 | 422.00 | 2,879 |
| 2023-12-15 | 426.00 | 429.00 | 424.00 | 424.00 | 9,346 |
| 2023-12-14 | 419.00 | 425.00 | 414.00 | 420.00 | 32,704 |
| 2023-12-13 | 430.00 | 430.00 | 409.00 | 409.00 | 24,648 |
| 2023-12-12 | 425.00 | 428.00 | 422.00 | 422.00 | 185,218 |
| 2023-12-11 | 422.00 | 422.00 | 421.00 | 422.00 | 43,954 |
| 2023-12-08 | 430.00 | 430.00 | 423.00 | 423.00 | 22,153 |
| 2023-12-07 | 427.00 | 427.00 | 425.00 | 428.50 | 6,287 |
| 2023-12-06 | 425.00 | 438.00 | 425.00 | 431.00 | 3,682 |
| 2023-12-05 | 438.00 | 438.00 | 434.00 | 434.50 | 4,410 |
| 2023-12-04 | 453.00 | 453.00 | 444.00 | 444.00 | 15,019 |
| 2023-12-01 | 442.00 | 442.00 | 442.00 | 442.00 | 8,588 |
| 2023-11-30 | 437.00 | 439.00 | 437.00 | 442.00 | 35,124 |
| 2023-11-29 | 440.00 | 448.00 | 438.00 | 439.00 | 84,573 |
| 2023-11-28 | 451.00 | 460.00 | 430.00 | 443.00 | 164,640 |
| 2023-11-27 | 408.00 | 418.00 | 403.00 | 403.00 | 37,002 |
| 2023-11-24 | 408.00 | 408.00 | 406.00 | 406.00 | 9,699 |
| 2023-11-23 | 410.00 | 413.00 | 409.00 | 410.50 | 24,037 |
| 2023-11-22 | 411.00 | 411.00 | 409.00 | 409.00 | 21,566 |
| 2023-11-21 | 411.00 | 411.00 | 411.00 | 411.00 | 18,055 |
| 2023-11-20 | 419.00 | 419.00 | 410.00 | 411.50 | 3,690 |
| 2023-11-17 | 414.00 | 414.00 | 414.00 | 414.00 | 3,165 |
| 2023-11-16 | 411.00 | 411.00 | 410.00 | 410.50 | 58,992 |
| 2023-11-15 | 412.00 | 412.00 | 412.00 | 413.50 | 96,544 |
| 2023-11-14 | 407.00 | 410.00 | 407.00 | 407.00 | 8,218 |
| 2023-11-13 | 412.00 | 412.00 | 405.00 | 412.00 | 9,315 |
| 2023-11-10 | 404.00 | 406.00 | 404.00 | 405.00 | 5,300 |
| 2023-11-09 | 401.00 | 411.00 | 401.00 | 409.00 | 10,799 |
| 2023-11-08 | 412.00 | 412.00 | 411.00 | 411.00 | 3,196 |
| 2023-11-07 | 415.00 | 415.00 | 408.00 | 412.00 | 35,664 |
| 2023-11-06 | 408.00 | 415.00 | 408.00 | 415.00 | 12,407 |
| 2023-11-03 | 400.00 | 401.00 | 396.00 | 401.00 | 49,707 |
| 2023-11-02 | 401.00 | 401.00 | 393.00 | 395.00 | 132,472 |
| 2023-11-01 | 399.00 | 399.00 | 395.00 | 394.00 | 37,600 |
| 2023-10-31 | 393.00 | 395.00 | 392.00 | 392.00 | 92,332 |
| 2023-10-30 | 394.00 | 398.00 | 394.00 | 393.00 | 89,910 |
| 2023-10-27 | 396.00 | 396.00 | 393.00 | 393.00 | 12,864 |
| 2023-10-26 | 400.00 | 401.00 | 390.00 | 394.00 | 12,361 |
| 2023-10-25 | 402.00 | 405.00 | 397.00 | 405.00 | 11,925 |
| 2023-10-24 | 398.00 | 398.00 | 398.00 | 398.00 | 19,120 |
| 2023-10-23 | 400.00 | 400.00 | 398.00 | 398.50 | 12,254 |
| 2023-10-20 | 407.00 | 407.00 | 406.00 | 402.00 | 2,729 |
| 2023-10-19 | 412.00 | 413.00 | 412.00 | 412.00 | 272,756 |
| 2023-10-18 | 414.00 | 414.00 | 412.00 | 412.00 | 218,851 |
| 2023-10-17 | 423.00 | 423.00 | 420.00 | 418.50 | 3,884 |
| 2023-10-16 | 424.00 | 424.00 | 421.00 | 423.50 | 9,969 |
| 2023-10-13 | 430.00 | 432.00 | 425.00 | 431.50 | 34,841 |
| 2023-10-12 | 428.00 | 436.00 | 428.00 | 433.00 | 7,783 |
| 2023-10-11 | 431.00 | 432.00 | 430.00 | 432.50 | 1,906 |
| 2023-10-10 | 430.00 | 433.00 | 420.00 | 420.00 | 18,470 |
| 2023-10-09 | 433.00 | 433.00 | 427.00 | 428.00 | 43,781 |
| 2023-10-06 | 424.00 | 432.00 | 424.00 | 431.00 | 2,580 |
| 2023-10-05 | 430.00 | 432.00 | 430.00 | 430.00 | 23,970 |
| 2023-10-04 | 434.00 | 435.00 | 432.00 | 435.00 | 67,745 |
| 2023-10-03 | 442.00 | 442.00 | 442.00 | 442.00 | 547 |
| 2023-10-02 | 435.00 | 447.00 | 435.00 | 447.00 | 2,663 |
| 2023-09-29 | 438.00 | 438.00 | 438.00 | 438.50 | 200 |
| 2023-09-28 | 434.00 | 439.00 | 434.00 | 439.00 | 7,376 |
| 2023-09-27 | 444.00 | 444.00 | 436.00 | 436.00 | 20,100 |
| 2023-09-26 | 451.00 | 451.00 | 444.00 | 446.00 | 18,229 |
| 2023-09-25 | 454.00 | 454.00 | 447.00 | 447.00 | 4,264 |
| 2023-09-22 | 455.00 | 455.00 | 455.00 | 455.00 | 54,202 |
| 2023-09-21 | 444.00 | 449.00 | 444.00 | 449.00 | 52,316 |
| 2023-09-20 | 441.00 | 453.00 | 441.00 | 451.00 | 44,769 |
| 2023-09-19 | 450.00 | 452.00 | 450.00 | 452.00 | 40,472 |
| 2023-09-18 | 442.00 | 465.00 | 442.00 | 465.00 | 11,620 |
| 2023-09-15 | 450.00 | 454.00 | 450.00 | 454.00 | 20,775 |
| 2023-09-14 | 448.00 | 455.00 | 448.00 | 455.00 | 13,935 |
| 2023-09-13 | 444.00 | 452.00 | 444.00 | 452.00 | 31,467 |
| 2023-09-12 | 450.00 | 450.00 | 448.00 | 450.00 | 27,508 |
| 2023-09-11 | 450.00 | 450.00 | 450.00 | 450.00 | 26,916 |
| 2023-09-08 | 453.00 | 453.00 | 451.00 | 451.50 | 50,441 |
| 2023-09-07 | 459.00 | 459.00 | 452.00 | 455.00 | 24,737 |
| 2023-09-06 | 456.00 | 460.00 | 456.00 | 460.00 | 32,103 |
| 2023-09-05 | 454.00 | 455.00 | 452.00 | 455.00 | 30,802 |
| 2023-09-04 | 448.00 | 457.00 | 448.00 | 448.00 | 3,845 |
| 2023-09-01 | 446.00 | 454.00 | 444.00 | 444.00 | 11,480 |
| 2023-08-31 | 443.00 | 450.00 | 443.00 | 446.00 | 7,679 |
| 2023-08-30 | 449.50 | 449.50 | 442.50 | 442.50 | 8,863 |
| 2023-08-29 | 445.00 | 447.00 | 442.00 | 449.50 | 9,126 |
| 2023-08-28 | 442.00 | 442.00 | 442.00 | 442.00 | 0 |
| 2023-08-25 | 444.00 | 444.00 | 442.00 | 442.00 | 28,301 |
| 2023-08-24 | 444.00 | 444.00 | 442.00 | 440.50 | 12,467 |
| 2023-08-23 | 438.00 | 443.00 | 438.00 | 443.00 | 40,378 |
| 2023-08-22 | 436.00 | 436.00 | 436.00 | 438.50 | 18,142 |
| 2023-08-21 | 441.00 | 441.00 | 440.00 | 440.00 | 43,452 |
| 2023-08-18 | 446.00 | 446.00 | 444.00 | 444.00 | 4,145 |
| 2023-08-17 | 450.00 | 458.00 | 450.00 | 452.50 | 47,120 |
| 2023-08-16 | 460.00 | 460.00 | 452.00 | 452.00 | 28,134 |
| 2023-08-15 | 457.00 | 457.00 | 457.00 | 457.00 | 3,791 |
| 2023-08-14 | 464.00 | 464.00 | 464.00 | 469.00 | 8,151 |
| 2023-08-11 | 464.00 | 464.00 | 460.00 | 462.00 | 8,865 |
| 2023-08-10 | 476.00 | 490.00 | 476.00 | 478.50 | 3,120 |
| 2023-08-09 | 477.00 | 477.00 | 474.00 | 475.00 | 51,682 |
| 2023-08-08 | 480.00 | 480.00 | 474.00 | 475.00 | 195,357 |
| 2023-08-07 | 474.00 | 489.00 | 474.00 | 489.00 | 8,295 |
| 2023-08-04 | 478.00 | 490.00 | 476.00 | 490.00 | 122,978 |
| 2023-08-03 | 476.00 | 480.00 | 476.00 | 479.50 | 17,547 |
| 2023-08-02 | 472.00 | 475.00 | 472.00 | 475.00 | 30,715 |
| 2023-08-01 | 477.00 | 477.00 | 474.00 | 476.00 | 71,007 |
| 2023-07-31 | 471.00 | 477.00 | 471.00 | 477.00 | 15,996 |
| 2023-07-28 | 456.00 | 472.00 | 456.00 | 472.00 | 32,994 |
| 2023-07-27 | 455.00 | 455.00 | 452.00 | 452.00 | 12,834 |
| 2023-07-26 | 459.00 | 467.00 | 448.00 | 467.00 | 8,040 |
| 2023-07-25 | 453.00 | 461.00 | 451.00 | 461.00 | 14,632 |
| 2023-07-24 | 439.00 | 448.00 | 437.00 | 448.00 | 23,928 |
| 2023-07-21 | 439.00 | 442.00 | 438.00 | 442.00 | 12,835 |
| 2023-07-20 | 440.00 | 441.00 | 439.00 | 441.00 | 8,895 |
| 2023-07-19 | 447.00 | 447.00 | 440.00 | 440.00 | 5,588 |
| 2023-07-18 | 437.00 | 438.00 | 436.00 | 437.00 | 9,889 |
| 2023-07-17 | 438.00 | 451.00 | 436.00 | 438.00 | 16,064 |
| 2023-07-14 | 444.00 | 444.00 | 438.00 | 438.00 | 4,023 |
| 2023-07-13 | 444.00 | 444.00 | 444.00 | 445.00 | 1,732 |
| 2023-07-12 | 442.00 | 443.00 | 440.00 | 441.00 | 25,146 |
| 2023-07-11 | 441.00 | 441.00 | 440.00 | 440.00 | 11,409 |
| 2023-07-10 | 442.00 | 444.00 | 442.00 | 443.00 | 4,806 |
| 2023-07-07 | 444.00 | 444.00 | 444.00 | 443.00 | 2,470 |
| 2023-07-06 | 450.00 | 450.00 | 442.00 | 442.00 | 6,247 |
| 2023-07-05 | 453.00 | 453.00 | 450.00 | 450.00 | 10,622 |
| 2023-07-04 | 454.00 | 455.00 | 454.00 | 454.00 | 6,041 |
| 2023-07-03 | 458.00 | 463.00 | 453.00 | 453.00 | 29,784 |
| 2023-06-30 | 457.00 | 458.00 | 453.00 | 453.00 | 11,812 |
| 2023-06-29 | 455.00 | 455.00 | 455.00 | 455.50 | 11,264 |
| 2023-06-28 | 458.00 | 458.00 | 456.00 | 457.00 | 13,404 |
| 2023-06-27 | 457.00 | 458.00 | 457.00 | 457.00 | 17,700 |
| 2023-06-26 | 452.00 | 457.00 | 452.00 | 453.00 | 6,772 |
| 2023-06-23 | 471.00 | 471.00 | 453.00 | 453.00 | 10,882 |
| 2023-06-22 | 462.00 | 464.00 | 460.00 | 462.00 | 7,913 |
| 2023-06-21 | 463.00 | 468.00 | 463.00 | 468.00 | 18,934 |
| 2023-06-20 | 474.00 | 474.00 | 468.00 | 469.00 | 2,809 |
| 2023-06-19 | 470.00 | 470.00 | 470.00 | 475.00 | 1,784 |
| 2023-06-16 | 477.00 | 479.00 | 472.00 | 476.00 | 20,173 |
| 2023-06-15 | 473.00 | 477.00 | 473.00 | 477.50 | 13,990 |
| 2023-06-14 | 464.00 | 475.00 | 464.00 | 475.00 | 4,506 |
| 2023-06-13 | 474.00 | 474.00 | 474.00 | 469.00 | 750 |
| 2023-06-12 | 466.00 | 472.00 | 466.00 | 473.50 | 7,568 |
| 2023-06-09 | 465.00 | 467.00 | 465.00 | 467.00 | 7,803 |
| 2023-06-08 | 469.00 | 470.00 | 469.00 | 470.00 | 11,552 |
| 2023-06-07 | 466.00 | 466.00 | 466.00 | 475.50 | 1,150 |
| 2023-06-06 | 467.00 | 468.00 | 466.00 | 477.00 | 45,760 |
| 2023-06-05 | 485.00 | 485.00 | 466.00 | 468.00 | 58,646 |
| 2023-06-02 | 472.00 | 473.00 | 471.00 | 471.50 | 37,742 |
| 2023-06-01 | 462.00 | 466.00 | 462.00 | 462.50 | 374,745 |
| 2023-05-31 | 471.00 | 471.00 | 458.00 | 459.00 | 25,089 |
| 2023-05-30 | 472.00 | 474.00 | 461.00 | 462.50 | 27,981 |
| 2023-05-29 | 472.00 | 472.00 | 472.00 | 472.00 | 0 |
| 2023-05-26 | 478.00 | 478.00 | 472.00 | 472.00 | 27,228 |
| 2023-05-25 | 474.00 | 475.00 | 472.00 | 476.00 | 15,279 |
| 2023-05-24 | 472.00 | 472.00 | 472.00 | 472.00 | 1,070 |
| 2023-05-23 | 480.00 | 481.00 | 472.00 | 472.00 | 45,118 |
| 2023-05-22 | 489.00 | 489.00 | 488.00 | 486.00 | 28,455 |
| 2023-05-19 | 478.00 | 486.00 | 478.00 | 486.00 | 15,573 |
| 2023-05-18 | 486.00 | 486.00 | 486.00 | 484.50 | 5,602 |
| 2023-05-17 | 484.00 | 489.00 | 484.00 | 486.50 | 29,583 |
| 2023-05-16 | 489.00 | 496.00 | 488.00 | 495.00 | 30,017 |
| 2023-05-15 | 490.00 | 500.00 | 490.00 | 498.00 | 11,265 |
| 2023-05-12 | 488.00 | 500.00 | 480.00 | 500.00 | 6,001 |
| 2023-05-11 | 486.00 | 486.00 | 486.00 | 484.00 | 7,047 |
| 2023-05-10 | 491.00 | 494.00 | 491.00 | 491.50 | 43,105 |
| 2023-05-09 | 492.00 | 495.00 | 491.00 | 495.00 | 24,488 |
| 2023-05-08 | 496.00 | 496.00 | 496.00 | 496.00 | 0 |
| 2023-05-05 | 500.00 | 500.00 | 496.00 | 496.00 | 18,693 |
| 2023-05-04 | 499.00 | 504.00 | 499.00 | 504.00 | 16,014 |
| 2023-05-03 | 492.00 | 495.00 | 492.00 | 495.50 | 20,372 |
| 2023-05-02 | 490.00 | 490.00 | 490.00 | 491.00 | 1,221 |
| 2023-05-01 | 497.00 | 497.00 | 497.00 | 497.00 | 0 |
| 2023-04-28 | 495.00 | 500.00 | 495.00 | 497.00 | 3,291 |
| 2023-04-27 | 494.00 | 494.00 | 492.00 | 494.50 | 15,162 |
| 2023-04-26 | 502.00 | 502.00 | 492.00 | 495.00 | 11,228 |
| 2023-04-25 | 506.00 | 506.00 | 496.00 | 496.00 | 14,659 |
| 2023-04-24 | 518.00 | 518.00 | 498.00 | 498.00 | 8,404 |
| 2023-04-21 | 514.00 | 518.00 | 504.00 | 504.00 | 9,271 |
| 2023-04-20 | 514.00 | 528.00 | 514.00 | 528.00 | 47,634 |
| 2023-04-19 | 520.00 | 528.00 | 520.00 | 520.00 | 2,318 |
| 2023-04-18 | 522.00 | 526.00 | 522.00 | 526.00 | 2,782 |
| 2023-04-17 | 530.00 | 530.00 | 520.00 | 520.00 | 20,857 |
| 2023-04-14 | 522.00 | 522.00 | 520.00 | 520.00 | 5,319 |
| 2023-04-13 | 522.00 | 526.00 | 522.00 | 526.00 | 5,910 |
| 2023-04-12 | 524.00 | 524.00 | 522.00 | 522.00 | 53,298 |
| 2023-04-11 | 522.00 | 538.00 | 522.00 | 522.00 | 12,665 |
| 2023-04-10 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2023-04-07 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2023-04-06 | 534.00 | 536.00 | 534.00 | 536.00 | 4,276 |
| 2023-04-05 | 536.00 | 536.00 | 536.00 | 541.00 | 7,276 |
| 2023-04-04 | 534.00 | 534.00 | 530.00 | 537.00 | 5,993 |
| 2023-04-03 | 542.00 | 542.00 | 536.00 | 536.00 | 42,509 |
| 2023-03-31 | 544.00 | 544.00 | 544.00 | 546.00 | 23,405 |
| 2023-03-30 | 550.00 | 550.00 | 540.00 | 544.00 | 104,404 |
| 2023-03-29 | 540.00 | 542.00 | 538.00 | 542.00 | 5,939 |
| 2023-03-28 | 534.00 | 540.00 | 534.00 | 540.00 | 29,412 |
| 2023-03-27 | 534.00 | 534.00 | 534.00 | 534.00 | 8,334 |
| 2023-03-24 | 536.00 | 542.00 | 534.00 | 542.00 | 40,010 |
| 2023-03-23 | 540.00 | 544.00 | 528.00 | 536.00 | 40,354 |
| 2023-03-22 | 536.00 | 548.00 | 528.00 | 534.00 | 111,658 |
| 2023-03-21 | 536.00 | 538.00 | 534.00 | 536.00 | 58,874 |
| 2023-03-20 | 532.00 | 534.00 | 532.00 | 534.00 | 43,466 |
| 2023-03-17 | 554.00 | 554.00 | 530.00 | 540.00 | 177,748 |
| 2023-03-16 | 534.00 | 534.00 | 530.00 | 536.00 | 28,347 |
| 2023-03-15 | 532.00 | 532.00 | 532.00 | 537.00 | 1,256 |
| 2023-03-14 | 540.00 | 542.00 | 536.00 | 542.00 | 64,112 |
| 2023-03-13 | 544.00 | 544.00 | 536.00 | 539.00 | 21,421 |
| 2023-03-10 | 550.00 | 550.00 | 542.00 | 542.00 | 6,847 |
| 2023-03-09 | 560.00 | 560.00 | 556.00 | 556.00 | 58,931 |
| 2023-03-08 | 570.00 | 572.00 | 570.00 | 566.00 | 355,061 |
| 2023-03-07 | 580.00 | 580.00 | 568.00 | 572.00 | 103,785 |
| 2023-03-06 | 582.00 | 582.00 | 580.00 | 581.00 | 61,420 |
| 2023-03-03 | 586.00 | 590.00 | 586.00 | 590.00 | 26,981 |
| 2023-03-02 | 578.00 | 590.00 | 578.00 | 590.00 | 18,805 |
| 2023-03-01 | 574.00 | 580.00 | 574.00 | 580.00 | 31,982 |
| 2023-02-28 | 572.00 | 572.00 | 558.00 | 558.00 | 96,078 |
| 2023-02-27 | 572.00 | 578.00 | 572.00 | 575.00 | 11,124 |
| 2023-02-24 | 580.00 | 582.00 | 578.00 | 578.00 | 67,277 |
| 2023-02-23 | 590.00 | 592.00 | 588.00 | 592.00 | 42,144 |
| 2023-02-22 | 596.00 | 596.00 | 592.00 | 592.00 | 6,061 |
| 2023-02-21 | 606.00 | 606.00 | 596.00 | 596.00 | 10,261 |
| 2023-02-20 | 610.00 | 610.00 | 610.00 | 612.00 | 10,296 |
| 2023-02-17 | 600.00 | 604.00 | 600.00 | 604.00 | 42,384 |
| 2023-02-16 | 608.00 | 612.00 | 608.00 | 612.00 | 20,539 |
| 2023-02-15 | 606.00 | 606.00 | 606.00 | 606.00 | 2,741 |
| 2023-02-14 | 604.00 | 606.00 | 596.00 | 606.00 | 21,602 |
| 2023-02-13 | 606.00 | 606.00 | 606.00 | 610.00 | 814 |
| 2023-02-10 | 604.00 | 604.00 | 604.00 | 604.00 | 1,771 |
| 2023-02-09 | 610.00 | 610.00 | 608.00 | 611.00 | 2,965 |
| 2023-02-08 | 620.00 | 620.00 | 610.00 | 610.00 | 798 |
| 2023-02-07 | 620.00 | 620.00 | 620.00 | 620.00 | 9,055 |
| 2023-02-06 | 626.00 | 628.00 | 616.00 | 616.00 | 19,210 |
| 2023-02-03 | 628.00 | 630.00 | 626.00 | 628.00 | 115,842 |
| 2023-02-02 | 638.00 | 638.00 | 628.00 | 638.00 | 27,220 |
| 2023-02-01 | 622.00 | 634.00 | 622.00 | 634.00 | 13,693 |
| 2023-01-31 | 618.00 | 618.00 | 618.00 | 618.00 | 3,667 |
| 2023-01-30 | 632.00 | 632.00 | 622.00 | 632.00 | 72,842 |
| 2023-01-27 | 636.00 | 636.00 | 634.00 | 635.00 | 38,599 |
| 2023-01-26 | 630.00 | 632.00 | 630.00 | 632.00 | 9,175 |
| 2023-01-25 | 626.00 | 626.00 | 624.00 | 627.00 | 65,353 |
| 2023-01-24 | 622.00 | 624.00 | 622.00 | 622.00 | 33,888 |
| 2023-01-23 | 624.00 | 624.00 | 624.00 | 623.00 | 11,915 |
| 2023-01-20 | 614.00 | 620.00 | 614.00 | 620.00 | 13,757 |
| 2023-01-19 | 614.00 | 614.00 | 614.00 | 608.00 | 3,791 |
| 2023-01-18 | 618.00 | 618.00 | 606.00 | 606.00 | 16,077 |
| 2023-01-17 | 612.00 | 622.00 | 612.00 | 618.00 | 56,761 |
| 2023-01-16 | 612.00 | 618.00 | 612.00 | 618.00 | 108,805 |
| 2023-01-13 | 606.00 | 618.00 | 606.00 | 614.00 | 129,309 |
| 2023-01-12 | 610.00 | 612.00 | 606.00 | 612.00 | 173,909 |
| 2023-01-11 | 604.00 | 612.00 | 604.00 | 612.00 | 88,369 |
| 2023-01-10 | 598.00 | 606.00 | 598.00 | 604.00 | 50,486 |
| 2023-01-09 | 604.00 | 604.00 | 598.00 | 600.00 | 99,677 |
| 2023-01-06 | 596.00 | 598.00 | 594.00 | 598.00 | 41,018 |
| 2023-01-05 | 590.00 | 598.00 | 590.00 | 599.00 | 42,768 |
| 2023-01-04 | 568.00 | 590.00 | 568.00 | 590.00 | 55,072 |
| 2023-01-03 | 560.00 | 570.00 | 560.00 | 570.00 | 33,773 |
| 2023-01-02 | 554.00 | 554.00 | 554.00 | 554.00 | 0 |
| 2022-12-30 | 553.00 | 553.00 | 553.00 | 554.00 | 913 |
| 2022-12-29 | 554.00 | 558.00 | 554.00 | 553.00 | 86,098 |
| 2022-12-28 | 540.00 | 554.00 | 540.00 | 552.00 | 178,192 |
| 2022-12-27 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-12-26 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2022-12-23 | 548.00 | 548.00 | 546.00 | 545.00 | 7,060 |
| 2022-12-22 | 548.00 | 550.00 | 546.00 | 546.00 | 13,937 |
| 2022-12-21 | 542.00 | 546.00 | 542.00 | 546.00 | 48,977 |
| 2022-12-20 | 538.00 | 546.00 | 538.00 | 546.00 | 12,740 |
| 2022-12-19 | 544.00 | 546.00 | 544.00 | 544.00 | 26,361 |
| 2022-12-16 | 546.00 | 546.00 | 546.00 | 546.00 | 11,104 |
| 2022-12-15 | 544.00 | 544.00 | 534.00 | 542.00 | 64,319 |
| 2022-12-14 | 542.00 | 546.00 | 540.00 | 546.00 | 340,807 |
| 2022-12-13 | 540.00 | 548.00 | 538.00 | 543.00 | 84,870 |
| 2022-12-12 | 536.00 | 536.00 | 532.00 | 535.00 | 89,882 |
| 2022-12-09 | 540.00 | 546.00 | 540.00 | 537.00 | 29,403 |
| 2022-12-08 | 526.00 | 539.00 | 526.00 | 539.00 | 71,345 |
| 2022-12-07 | 532.00 | 534.00 | 526.00 | 526.00 | 52,170 |
| 2022-12-06 | 544.00 | 544.00 | 538.00 | 539.00 | 461,175 |
| 2022-12-05 | 544.00 | 548.00 | 540.00 | 544.00 | 54,417 |
| 2022-12-02 | 536.00 | 536.00 | 528.00 | 536.00 | 232,088 |
| 2022-12-01 | 542.00 | 542.00 | 530.00 | 536.00 | 299,285 |
| 2022-11-30 | 524.00 | 534.00 | 524.00 | 534.00 | 30,510 |
| 2022-11-29 | 520.00 | 522.00 | 518.00 | 522.00 | 24,404 |
| 2022-11-28 | 502.00 | 502.00 | 491.00 | 502.00 | 31,588 |
| 2022-11-25 | 508.00 | 508.00 | 506.00 | 504.00 | 14,464 |
| 2022-11-24 | 508.00 | 508.00 | 508.00 | 507.00 | 25,420 |
| 2022-11-23 | 504.00 | 508.00 | 500.00 | 508.00 | 27,018 |
| 2022-11-22 | 506.00 | 506.00 | 498.00 | 504.00 | 54,010 |
| 2022-11-21 | 510.00 | 510.00 | 502.00 | 507.00 | 28,209 |
| 2022-11-18 | 508.00 | 514.00 | 506.00 | 514.00 | 65,850 |
| 2022-11-17 | 510.00 | 510.00 | 499.00 | 508.00 | 44,666 |
| 2022-11-16 | 514.00 | 514.00 | 514.00 | 511.00 | 31,226 |
| 2022-11-15 | 514.00 | 514.00 | 514.00 | 513.00 | 94,842 |
| 2022-11-14 | 498.00 | 502.00 | 498.00 | 502.00 | 28,749 |
| 2022-11-11 | 484.00 | 494.50 | 484.00 | 494.50 | 30,337 |
| 2022-11-10 | 472.00 | 484.00 | 472.00 | 484.00 | 13,188 |
| 2022-11-09 | 478.00 | 478.00 | 476.00 | 474.00 | 2,512 |
| 2022-11-08 | 480.00 | 482.00 | 479.00 | 481.00 | 20,179 |
| 2022-11-07 | 494.00 | 494.00 | 486.00 | 487.00 | 41,115 |
| 2022-11-04 | 485.00 | 486.00 | 478.00 | 485.50 | 244,954 |
| 2022-11-03 | 466.00 | 469.00 | 466.00 | 466.00 | 203,078 |
| 2022-11-02 | 457.00 | 460.00 | 456.00 | 460.00 | 122,304 |
| 2022-11-01 | 454.00 | 454.00 | 454.00 | 454.00 | 54,659 |
| 2022-10-31 | 440.00 | 448.00 | 440.00 | 448.00 | 34,546 |
| 2022-10-28 | 457.00 | 457.00 | 447.00 | 444.00 | 30,886 |
| 2022-10-27 | 456.00 | 456.00 | 456.00 | 459.00 | 40,012 |
| 2022-10-26 | 458.00 | 466.00 | 458.00 | 459.00 | 33,918 |
| 2022-10-25 | 464.00 | 464.00 | 464.00 | 460.50 | 29,018 |
| 2022-10-24 | 481.00 | 481.00 | 456.00 | 462.00 | 66,703 |
| 2022-10-21 | 494.00 | 497.50 | 494.00 | 497.50 | 26,118 |
| 2022-10-20 | 502.00 | 502.00 | 494.00 | 494.00 | 33,257 |
| 2022-10-19 | 514.00 | 514.00 | 510.00 | 512.00 | 10,675 |
| 2022-10-18 | 516.00 | 528.00 | 510.00 | 528.00 | 14,253 |
| 2022-10-17 | 518.00 | 518.00 | 510.00 | 512.00 | 227,501 |
| 2022-10-14 | 522.00 | 522.00 | 520.00 | 525.00 | 8,791 |
| 2022-10-13 | 518.00 | 518.00 | 516.00 | 516.00 | 29,960 |
| 2022-10-12 | 528.00 | 530.00 | 524.00 | 530.00 | 75,536 |
| 2022-10-11 | 530.00 | 530.00 | 528.00 | 530.00 | 14,585 |
| 2022-10-10 | 534.00 | 538.00 | 534.00 | 538.00 | 28,130 |
| 2022-10-07 | 538.00 | 540.00 | 538.00 | 540.00 | 11,267 |
| 2022-10-06 | 536.00 | 546.00 | 536.00 | 546.00 | 16,580 |
| 2022-10-05 | 538.00 | 538.00 | 536.00 | 536.00 | 6,323 |
| 2022-10-04 | 536.00 | 536.00 | 534.00 | 537.00 | 1,342 |
| 2022-10-03 | 534.00 | 534.00 | 528.00 | 530.00 | 15,832 |
| 2022-09-30 | 528.00 | 532.00 | 528.00 | 532.00 | 48,440 |
| 2022-09-29 | 542.00 | 544.00 | 530.00 | 529.00 | 15,650 |
| 2022-09-28 | 550.00 | 554.00 | 550.00 | 554.00 | 10,701 |
| 2022-09-27 | 558.00 | 560.00 | 552.00 | 560.00 | 92,455 |
| 2022-09-26 | 550.00 | 558.00 | 546.00 | 558.00 | 41,402 |
| 2022-09-23 | 546.00 | 548.00 | 538.00 | 546.00 | 22,148 |
| 2022-09-22 | 550.00 | 550.00 | 546.00 | 548.00 | 21,654 |
| 2022-09-21 | 554.00 | 554.00 | 554.00 | 554.00 | 51,468 |
| 2022-09-20 | 556.00 | 556.00 | 556.00 | 556.00 | 21,807 |
| 2022-09-19 | 566.00 | 566.00 | 566.00 | 566.00 | 0 |
| 2022-09-16 | 550.00 | 566.00 | 550.00 | 566.00 | 37,368 |
| 2022-09-15 | 566.00 | 566.00 | 560.00 | 564.00 | 20,243 |
| 2022-09-14 | 554.00 | 560.00 | 554.00 | 555.00 | 43,902 |
| 2022-09-13 | 562.00 | 566.00 | 560.00 | 566.00 | 13,285 |
| 2022-09-12 | 570.00 | 576.00 | 566.00 | 576.00 | 25,467 |
| 2022-09-09 | 566.00 | 570.00 | 560.00 | 570.00 | 11,990 |
| 2022-09-08 | 564.00 | 566.00 | 558.00 | 566.00 | 53,442 |
| 2022-09-07 | 558.00 | 564.00 | 554.00 | 566.00 | 5,622 |
| 2022-09-06 | 564.00 | 564.00 | 556.00 | 564.00 | 29,813 |
| 2022-09-05 | 564.00 | 566.00 | 564.00 | 566.00 | 1,487 |
| 2022-09-02 | 568.00 | 570.00 | 562.00 | 564.00 | 39,275 |
| 2022-09-01 | 570.00 | 570.00 | 556.00 | 570.00 | 23,865 |
| 2022-08-31 | 566.00 | 572.00 | 566.00 | 572.00 | 68,477 |
| 2022-08-30 | 560.00 | 564.00 | 554.00 | 564.00 | 33,643 |
| 2022-08-29 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-08-26 | 570.00 | 570.00 | 568.00 | 570.00 | 71,345 |
| 2022-08-25 | 570.00 | 572.00 | 566.00 | 572.00 | 162,059 |
| 2022-08-24 | 562.00 | 562.00 | 562.00 | 565.00 | 4,353 |
| 2022-08-23 | 568.00 | 572.00 | 568.00 | 572.00 | 19,747 |
| 2022-08-22 | 576.00 | 580.00 | 576.00 | 580.00 | 40,608 |
| 2022-08-19 | 576.00 | 582.00 | 576.00 | 581.00 | 51,861 |
| 2022-08-18 | 570.00 | 574.00 | 570.00 | 574.00 | 31,976 |
| 2022-08-17 | 578.00 | 578.00 | 578.00 | 578.00 | 13,184 |
| 2022-08-16 | 566.00 | 582.00 | 566.00 | 582.00 | 17,558 |
| 2022-08-15 | 576.00 | 580.00 | 576.00 | 578.00 | 11,387 |
| 2022-08-12 | 566.00 | 580.00 | 566.00 | 580.00 | 15,301 |
| 2022-08-11 | 568.00 | 582.00 | 568.00 | 582.00 | 8,924 |
| 2022-08-10 | 568.00 | 568.00 | 560.00 | 566.00 | 64,845 |
| 2022-08-09 | 568.00 | 568.00 | 568.00 | 570.00 | 99,633 |
| 2022-08-08 | 570.00 | 574.00 | 566.00 | 572.00 | 42,491 |
| 2022-08-05 | 572.00 | 576.00 | 572.00 | 576.00 | 40,803 |
| 2022-08-04 | 576.00 | 580.00 | 574.00 | 574.00 | 86,196 |
| 2022-08-03 | 570.00 | 576.00 | 568.00 | 572.00 | 45,835 |
| 2022-08-02 | 576.00 | 576.00 | 574.00 | 576.00 | 52,103 |
| 2022-08-01 | 596.00 | 596.00 | 582.00 | 583.00 | 11,878 |
| 2022-07-29 | 602.00 | 608.00 | 594.00 | 594.00 | 5,780 |
| 2022-07-28 | 610.00 | 610.00 | 604.00 | 608.00 | 33,941 |
| 2022-07-27 | 610.00 | 612.00 | 610.00 | 611.00 | 31,790 |
| 2022-07-26 | 624.00 | 624.00 | 612.00 | 614.00 | 41,786 |
| 2022-07-25 | 612.00 | 612.00 | 610.00 | 610.00 | 49,963 |
| 2022-07-22 | 616.00 | 616.00 | 616.00 | 616.00 | 33,436 |
| 2022-07-21 | 616.00 | 620.00 | 614.00 | 614.00 | 25,829 |
| 2022-07-20 | 618.00 | 620.00 | 618.00 | 620.00 | 4,842 |
| 2022-07-19 | 614.00 | 620.00 | 614.00 | 620.00 | 31,906 |
| 2022-07-18 | 620.00 | 622.00 | 620.00 | 622.00 | 45,126 |
| 2022-07-15 | 616.00 | 616.00 | 616.00 | 616.00 | 26,123 |
| 2022-07-14 | 618.00 | 622.00 | 618.00 | 614.00 | 1,546 |
| 2022-07-13 | 620.00 | 622.00 | 616.00 | 622.00 | 33,589 |
| 2022-07-12 | 622.00 | 626.00 | 622.00 | 624.00 | 26,568 |
| 2022-07-11 | 632.00 | 632.00 | 622.00 | 628.00 | 39,780 |
| 2022-07-08 | 630.00 | 632.00 | 630.00 | 632.00 | 42,104 |
| 2022-07-07 | 632.00 | 634.00 | 630.00 | 634.00 | 60,315 |
| 2022-07-06 | 626.00 | 630.00 | 626.00 | 630.00 | 42,140 |
| 2022-07-05 | 620.00 | 626.00 | 618.00 | 626.00 | 16,418 |
| 2022-07-04 | 630.00 | 630.00 | 630.00 | 630.00 | 1,324 |
| 2022-07-01 | 630.00 | 632.00 | 628.00 | 632.00 | 54,040 |
| 2022-06-30 | 622.00 | 630.00 | 622.00 | 630.00 | 26,842 |
| 2022-06-29 | 624.00 | 628.00 | 620.00 | 628.00 | 146,981 |
| 2022-06-28 | 616.00 | 630.00 | 616.00 | 630.00 | 81,096 |
| 2022-06-27 | 610.00 | 616.00 | 608.00 | 616.00 | 77,013 |
| 2022-06-24 | 596.00 | 606.00 | 596.00 | 606.00 | 106,296 |
| 2022-06-23 | 596.00 | 596.00 | 592.00 | 596.00 | 45,177 |
| 2022-06-22 | 602.00 | 602.00 | 592.00 | 596.00 | 7,445 |
| 2022-06-21 | 598.00 | 602.00 | 594.00 | 594.00 | 327,263 |
| 2022-06-20 | 590.00 | 600.00 | 590.00 | 600.00 | 11,192 |
| 2022-06-17 | 592.00 | 598.00 | 592.00 | 598.00 | 4,839 |
| 2022-06-16 | 590.00 | 590.00 | 578.00 | 586.00 | 33,680 |
| 2022-06-15 | 590.00 | 592.00 | 590.00 | 592.00 | 2,079 |
| 2022-06-14 | 586.00 | 598.00 | 586.00 | 590.00 | 44,515 |
| 2022-06-13 | 580.00 | 590.00 | 580.00 | 582.00 | 36,250 |
| 2022-06-10 | 590.00 | 590.00 | 590.00 | 589.00 | 3,826 |
| 2022-06-09 | 584.00 | 588.00 | 582.00 | 588.00 | 13,135 |
| 2022-06-08 | 582.00 | 584.00 | 578.00 | 581.00 | 37,908 |
| 2022-06-07 | 578.00 | 578.00 | 576.00 | 578.00 | 52,334 |
| 2022-06-06 | 562.00 | 574.00 | 562.00 | 572.00 | 27,813 |
| 2022-06-03 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
| 2022-06-02 | 558.00 | 558.00 | 558.00 | 558.00 | 0 |
| 2022-06-01 | 554.00 | 558.00 | 554.00 | 558.00 | 13,646 |
| 2022-05-31 | 552.00 | 560.00 | 552.00 | 556.00 | 67,395 |
| 2022-05-30 | 544.00 | 544.00 | 540.00 | 544.00 | 15,419 |
| 2022-05-27 | 536.00 | 540.00 | 536.00 | 540.00 | 3,988 |
| 2022-05-26 | 530.00 | 530.00 | 530.00 | 536.00 | 40,271 |
| 2022-05-25 | 536.00 | 542.00 | 536.00 | 542.00 | 10,557 |
| 2022-05-24 | 530.00 | 546.00 | 530.00 | 546.00 | 9,250 |
| 2022-05-23 | 536.00 | 548.00 | 536.00 | 548.00 | 3,628 |
| 2022-05-20 | 540.00 | 540.00 | 540.00 | 544.00 | 7,325 |
| 2022-05-19 | 556.00 | 556.00 | 538.00 | 538.00 | 3,550 |
| 2022-05-18 | 556.00 | 556.00 | 556.00 | 556.00 | 22,796 |
| 2022-05-17 | 550.00 | 552.00 | 548.00 | 552.00 | 19,794 |
| 2022-05-16 | 544.00 | 552.00 | 542.00 | 552.00 | 28,823 |
| 2022-05-13 | 536.00 | 548.00 | 536.00 | 548.00 | 52,468 |
| 2022-05-12 | 528.00 | 534.00 | 526.00 | 532.00 | 22,860 |
| 2022-05-11 | 530.00 | 542.00 | 526.00 | 534.00 | 15,878 |
| 2022-05-10 | 528.00 | 538.00 | 526.00 | 538.00 | 3,393 |
| 2022-05-09 | 530.00 | 530.00 | 526.00 | 529.00 | 31,285 |
| 2022-05-06 | 548.00 | 548.00 | 536.00 | 536.00 | 17,334 |
| 2022-05-05 | 556.00 | 556.00 | 544.00 | 552.00 | 92,690 |
| 2022-05-04 | 546.00 | 556.00 | 542.00 | 556.00 | 22,202 |
| 2022-05-03 | 540.00 | 540.00 | 540.00 | 544.00 | 9,401 |
| 2022-05-02 | 536.00 | 536.00 | 536.00 | 536.00 | 0 |
| 2022-04-29 | 528.00 | 536.00 | 528.00 | 536.00 | 49,955 |
| 2022-04-28 | 530.00 | 530.00 | 522.00 | 516.00 | 11,709 |
| 2022-04-27 | 526.00 | 526.00 | 522.00 | 524.00 | 55,328 |
| 2022-04-26 | 512.00 | 514.00 | 512.00 | 514.00 | 17,029 |
| 2022-04-25 | 530.00 | 530.00 | 516.00 | 516.00 | 19,547 |
| 2022-04-22 | 546.00 | 546.00 | 534.00 | 536.00 | 116,032 |
| 2022-04-21 | 558.00 | 558.00 | 536.00 | 542.00 | 44,439 |
| 2022-04-20 | 560.00 | 568.00 | 556.00 | 556.00 | 76,764 |
| 2022-04-19 | 570.00 | 570.00 | 564.00 | 566.00 | 4,708 |
| 2022-04-18 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-04-15 | 570.00 | 570.00 | 570.00 | 570.00 | 0 |
| 2022-04-14 | 588.00 | 588.00 | 570.00 | 570.00 | 8,911 |
| 2022-04-13 | 586.00 | 586.00 | 586.00 | 586.00 | 1,958 |
| 2022-04-12 | 583.00 | 587.00 | 583.00 | 587.00 | 151,657 |
| 2022-04-11 | 586.00 | 586.00 | 586.00 | 583.00 | 12,816 |
| 2022-04-08 | 590.00 | 600.00 | 590.00 | 600.00 | 16,989 |
| 2022-04-07 | 600.00 | 600.00 | 596.00 | 598.00 | 7,857 |
| 2022-04-06 | 618.00 | 618.00 | 604.00 | 610.00 | 30,403 |
| 2022-04-05 | 610.00 | 614.00 | 608.00 | 611.00 | 16,775 |
| 2022-04-04 | 612.00 | 612.00 | 608.00 | 612.00 | 47,556 |
| 2022-04-01 | 600.00 | 608.00 | 600.00 | 603.00 | 10,626 |
| 2022-03-31 | 602.00 | 602.00 | 596.00 | 602.00 | 14,759 |
| 2022-03-30 | 598.00 | 604.00 | 598.00 | 602.00 | 51,439 |
| 2022-03-29 | 590.00 | 604.00 | 590.00 | 599.00 | 2,086 |
| 2022-03-28 | 598.00 | 598.00 | 597.00 | 597.00 | 2,915 |
| 2022-03-25 | 588.00 | 598.00 | 588.00 | 598.00 | 1,972 |
| 2022-03-24 | 594.00 | 596.00 | 592.00 | 594.00 | 6,011 |
| 2022-03-23 | 586.00 | 600.00 | 586.00 | 597.00 | 15,199 |
| 2022-03-22 | 596.00 | 598.00 | 594.00 | 604.00 | 11,365 |
| 2022-03-21 | 582.00 | 594.00 | 582.00 | 598.00 | 5,872 |
| 2022-03-18 | 600.00 | 600.00 | 596.00 | 600.00 | 16,003 |
| 2022-03-17 | 600.00 | 602.00 | 586.00 | 589.00 | 32,154 |
| 2022-03-16 | 580.00 | 592.00 | 580.00 | 580.00 | 127,182 |
| 2022-03-15 | 540.00 | 552.00 | 536.00 | 552.00 | 31,796 |
| 2022-03-14 | 576.00 | 576.00 | 550.00 | 570.00 | 42,820 |
| 2022-03-11 | 600.00 | 600.00 | 594.00 | 606.00 | 9,248 |
| 2022-03-10 | 614.00 | 616.00 | 598.00 | 610.00 | 26,963 |
| 2022-03-09 | 624.00 | 624.00 | 610.00 | 617.00 | 4,018 |
| 2022-03-08 | 618.00 | 618.00 | 612.00 | 616.00 | 13,699 |
| 2022-03-07 | 636.00 | 636.00 | 620.00 | 626.00 | 25,133 |
| 2022-03-04 | 640.00 | 646.00 | 634.00 | 646.00 | 7,622 |
| 2022-03-03 | 644.00 | 652.00 | 644.00 | 652.00 | 26,792 |
| 2022-03-02 | 646.00 | 646.00 | 640.00 | 644.00 | 6,472 |
| 2022-03-01 | 642.00 | 650.00 | 636.00 | 636.00 | 18,327 |
| 2022-02-28 | 642.00 | 646.00 | 636.00 | 646.00 | 14,726 |
| 2022-02-25 | 652.00 | 652.00 | 646.00 | 652.00 | 5,449 |
| 2022-02-24 | 642.00 | 642.00 | 632.00 | 637.00 | 10,857 |
| 2022-02-23 | 642.00 | 650.00 | 640.00 | 644.00 | 12,167 |
| 2022-02-22 | 650.00 | 654.00 | 644.00 | 644.00 | 16,333 |
| 2022-02-21 | 658.00 | 660.00 | 646.00 | 658.00 | 31,038 |
| 2022-02-18 | 664.00 | 664.00 | 658.00 | 661.00 | 20,467 |
| 2022-02-17 | 672.00 | 672.00 | 672.00 | 672.00 | 9,693 |
| 2022-02-16 | 666.00 | 670.00 | 666.00 | 670.00 | 7,930 |
| 2022-02-15 | 664.00 | 670.00 | 664.00 | 666.00 | 12,321 |
| 2022-02-14 | 672.00 | 672.00 | 664.00 | 666.00 | 66,911 |
| 2022-02-11 | 674.00 | 676.00 | 674.00 | 676.00 | 9,309 |
| 2022-02-10 | 682.00 | 684.00 | 680.00 | 680.00 | 78,468 |
| 2022-02-09 | 676.00 | 676.00 | 674.00 | 676.00 | 30,513 |
| 2022-02-08 | 666.00 | 674.00 | 666.00 | 670.00 | 10,751 |
| 2022-02-07 | 670.00 | 674.00 | 666.00 | 670.00 | 11,327 |
| 2022-02-04 | 678.00 | 678.00 | 678.00 | 678.00 | 2,019 |
| 2022-02-03 | 674.00 | 676.00 | 672.00 | 676.00 | 16,947 |
| 2022-02-02 | 680.00 | 682.00 | 676.00 | 676.00 | 13,129 |
| 2022-02-01 | 672.00 | 680.00 | 670.00 | 670.00 | 27,299 |
| 2022-01-31 | 666.00 | 676.00 | 666.00 | 676.00 | 4,852 |
| 2022-01-28 | 678.00 | 678.00 | 660.00 | 660.00 | 18,650 |
| 2022-01-27 | 676.00 | 682.00 | 676.00 | 682.00 | 2,039 |
| 2022-01-26 | 686.00 | 686.00 | 682.00 | 682.00 | 10,257 |
| 2022-01-25 | 688.00 | 688.00 | 670.00 | 684.00 | 21,377 |
| 2022-01-24 | 680.00 | 688.00 | 680.00 | 688.00 | 5,263 |
| 2022-01-21 | 678.00 | 690.00 | 678.00 | 686.00 | 39,400 |
| 2022-01-20 | 688.00 | 688.00 | 682.00 | 688.00 | 59,665 |
| 2022-01-19 | 674.00 | 678.00 | 674.00 | 674.00 | 23,321 |
| 2022-01-18 | 674.00 | 678.00 | 674.00 | 674.00 | 12,437 |
| 2022-01-17 | 676.00 | 676.00 | 674.00 | 674.00 | 4,579 |
| 2022-01-14 | 672.00 | 676.00 | 670.00 | 674.00 | 15,846 |
| 2022-01-13 | 680.00 | 680.00 | 676.00 | 678.00 | 15,882 |
| 2022-01-12 | 676.00 | 680.00 | 676.00 | 680.00 | 55,668 |
| 2022-01-11 | 674.00 | 678.00 | 670.00 | 670.00 | 13,882 |
| 2022-01-10 | 678.00 | 680.00 | 672.00 | 680.00 | 36,665 |
| 2022-01-07 | 686.00 | 686.00 | 676.00 | 684.00 | 22,896 |
| 2022-01-06 | 686.00 | 686.00 | 680.00 | 680.00 | 19,213 |
| 2022-01-05 | 702.00 | 702.00 | 686.00 | 690.00 | 66,403 |
| 2022-01-04 | 714.00 | 714.00 | 702.00 | 702.00 | 40,670 |
| 2022-01-03 | 718.00 | 718.00 | 718.00 | 718.00 | 0 |
| 2021-12-31 | 722.00 | 722.00 | 714.00 | 718.00 | 4,628 |
| 2021-12-30 | 724.00 | 724.00 | 723.00 | 724.00 | 36,792 |
| 2021-12-29 | 726.00 | 730.00 | 724.00 | 730.00 | 52,744 |
| 2021-12-28 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2021-12-27 | 728.00 | 728.00 | 728.00 | 728.00 | 0 |
| 2021-12-24 | 728.00 | 750.00 | 728.00 | 728.00 | 113,427 |
| 2021-12-23 | 720.00 | 724.00 | 718.00 | 724.00 | 6,956 |
| 2021-12-22 | 720.00 | 720.00 | 718.00 | 720.00 | 25,926 |
| 2021-12-21 | 724.00 | 724.00 | 718.00 | 720.00 | 22,587 |
| 2021-12-20 | 722.00 | 724.00 | 714.00 | 724.00 | 9,030 |
| 2021-12-17 | 736.00 | 736.00 | 720.00 | 730.00 | 1,667,897 |
| 2021-12-16 | 738.00 | 740.00 | 732.00 | 732.00 | 169,410 |
| 2021-12-15 | 728.00 | 740.00 | 726.00 | 732.00 | 164,606 |
| 2021-12-14 | 730.00 | 730.00 | 726.00 | 730.00 | 84,874 |
| 2021-12-13 | 724.00 | 732.00 | 724.00 | 730.00 | 176,103 |
| 2021-12-10 | 718.00 | 730.00 | 716.00 | 730.00 | 120,663 |
| 2021-12-09 | 716.00 | 720.00 | 714.00 | 716.00 | 60,479 |
| 2021-12-08 | 716.00 | 718.00 | 714.00 | 714.00 | 89,175 |
| 2021-12-07 | 708.00 | 716.00 | 708.00 | 716.00 | 68,649 |
| 2021-12-06 | 704.00 | 714.00 | 692.00 | 710.00 | 280,069 |
| 2021-12-03 | 700.00 | 714.00 | 690.00 | 700.00 | 49,511 |
| 2021-12-02 | 680.00 | 698.00 | 680.00 | 698.00 | 146,022 |
| 2021-12-01 | 674.00 | 688.00 | 674.00 | 678.00 | 148,809 |
| 2021-11-30 | 686.00 | 686.00 | 662.00 | 670.00 | 6,098 |
| 2021-11-29 | 676.00 | 676.00 | 670.00 | 670.00 | 24,927 |
| 2021-11-26 | 680.00 | 680.00 | 664.00 | 668.00 | 261,330 |
| 2021-11-25 | 680.00 | 698.00 | 678.00 | 682.00 | 132,221 |
| 2021-11-24 | 688.00 | 694.00 | 688.00 | 694.00 | 84,113 |
| 2021-11-23 | 680.00 | 694.00 | 678.00 | 678.00 | 21,100 |
| 2021-11-22 | 684.00 | 684.00 | 682.00 | 682.00 | 53,772 |
| 2021-11-19 | 688.00 | 698.00 | 686.00 | 692.00 | 113,955 |
| 2021-11-18 | 698.00 | 698.00 | 682.00 | 686.00 | 184,097 |
| 2021-11-17 | 696.00 | 714.00 | 694.00 | 694.00 | 50,250 |
| 2021-11-16 | 684.00 | 686.00 | 684.00 | 695.00 | 31,162 |
| 2021-11-15 | 690.00 | 690.00 | 684.00 | 684.00 | 74,530 |
| 2021-11-12 | 694.00 | 704.00 | 692.00 | 694.00 | 51,254 |
| 2021-11-11 | 704.00 | 704.00 | 692.00 | 700.00 | 48,428 |
| 2021-11-10 | 687.00 | 700.00 | 687.00 | 700.00 | 26,424 |
| 2021-11-09 | 688.00 | 694.00 | 686.00 | 687.00 | 12,931 |
| 2021-11-08 | 696.00 | 702.00 | 688.00 | 699.00 | 9,533 |
| 2021-11-05 | 706.00 | 706.00 | 706.00 | 697.00 | 3,166 |
| 2021-11-04 | 704.00 | 704.00 | 698.00 | 698.00 | 3,230 |
| 2021-11-03 | 697.00 | 704.00 | 697.00 | 704.00 | 3,075 |
| 2021-11-02 | 695.00 | 697.00 | 695.00 | 697.00 | 3,127 |
| 2021-11-01 | 692.00 | 698.00 | 690.00 | 695.00 | 23,513 |
| 2021-10-29 | 704.00 | 704.00 | 688.00 | 695.00 | 10,170 |
| 2021-10-28 | 704.00 | 704.00 | 704.00 | 718.00 | 1,000 |