Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-14 | 314.00 | 320.00 | 311.00 | 315.50 | 123,377 |
| 2024-05-13 | 319.00 | 320.00 | 315.00 | 316.00 | 140,932 |
| 2024-05-10 | 317.00 | 319.00 | 317.00 | 317.00 | 105,782 |
| 2024-05-09 | 312.00 | 315.00 | 312.00 | 315.00 | 74,484 |
| 2024-05-08 | 315.00 | 318.00 | 312.00 | 313.50 | 141,543 |
| 2024-05-07 | 307.00 | 315.00 | 307.00 | 312.00 | 117,205 |
| 2024-05-06 | 309.50 | 309.50 | 309.50 | 309.50 | 0 |
| 2024-05-03 | 313.00 | 315.00 | 310.00 | 309.50 | 80,996 |
| 2024-05-02 | 304.00 | 311.00 | 304.00 | 308.00 | 52,975 |
| 2024-05-01 | 307.00 | 307.00 | 306.00 | 306.00 | 78,979 |
| 2024-04-30 | 311.00 | 315.00 | 304.00 | 304.00 | 46,176 |
| 2024-04-29 | 310.00 | 313.00 | 305.00 | 305.00 | 69,197 |
| 2024-04-26 | 307.00 | 307.00 | 304.00 | 307.00 | 52,337 |
| 2024-04-25 | 307.00 | 309.00 | 300.00 | 300.00 | 115,729 |
| 2024-04-24 | 314.00 | 314.00 | 304.00 | 304.00 | 71,084 |
| 2024-04-23 | 307.00 | 314.00 | 305.00 | 307.00 | 116,915 |
| 2024-04-22 | 305.00 | 306.00 | 300.00 | 306.00 | 84,020 |
| 2024-04-19 | 300.00 | 300.00 | 295.00 | 296.50 | 71,380 |
| 2024-04-18 | 303.00 | 303.00 | 295.00 | 298.00 | 101,140 |
| 2024-04-17 | 296.00 | 296.00 | 294.00 | 293.00 | 149,881 |
| 2024-04-16 | 290.00 | 293.00 | 289.00 | 293.00 | 60,184 |
| 2024-04-15 | 293.00 | 297.00 | 286.00 | 296.00 | 160,669 |
| 2024-04-12 | 299.00 | 301.00 | 293.00 | 301.00 | 107,044 |
| 2024-04-11 | 291.00 | 297.00 | 287.00 | 293.00 | 92,732 |
| 2024-04-10 | 290.00 | 295.00 | 289.00 | 293.00 | 276,546 |
| 2024-04-09 | 284.00 | 286.00 | 284.00 | 285.50 | 115,670 |
| 2024-04-08 | 282.00 | 287.00 | 282.00 | 283.50 | 151,569 |
| 2024-04-05 | 276.00 | 279.00 | 272.00 | 279.00 | 133,979 |
| 2024-04-04 | 274.00 | 279.00 | 274.00 | 281.00 | 85,014 |
| 2024-04-03 | 272.00 | 276.00 | 270.00 | 279.00 | 106,224 |
| 2024-04-02 | 276.00 | 279.00 | 274.00 | 277.00 | 201,182 |
| 2024-04-01 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-03-29 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-03-28 | 278.00 | 278.00 | 277.00 | 277.00 | 153,030 |
| 2024-03-27 | 275.00 | 276.00 | 275.00 | 276.00 | 71,568 |
| 2024-03-26 | 276.00 | 276.00 | 276.00 | 275.00 | 93,074 |
| 2024-03-25 | 279.00 | 279.00 | 273.00 | 275.00 | 133,978 |
| 2024-03-22 | 274.00 | 279.00 | 273.00 | 274.00 | 162,385 |
| 2024-03-21 | 265.00 | 280.00 | 265.00 | 266.00 | 113,619 |
| 2024-03-20 | 270.00 | 270.00 | 263.00 | 263.00 | 147,392 |
| 2024-03-19 | 264.00 | 266.00 | 263.00 | 263.00 | 180,169 |
| 2024-03-18 | 266.00 | 273.00 | 266.00 | 267.00 | 256,096 |
| 2024-03-15 | 268.00 | 275.00 | 261.00 | 261.00 | 249,269 |
| 2024-03-14 | 270.00 | 274.00 | 270.00 | 272.00 | 90,353 |
| 2024-03-13 | 273.00 | 277.00 | 260.00 | 260.00 | 132,112 |
| 2024-03-12 | 272.00 | 275.00 | 271.00 | 273.00 | 106,663 |
| 2024-03-11 | 273.00 | 273.00 | 269.00 | 271.50 | 188,168 |
| 2024-03-08 | 277.00 | 279.00 | 272.00 | 272.00 | 117,231 |
| 2024-03-07 | 274.00 | 276.00 | 274.00 | 274.00 | 38,913 |
| 2024-03-06 | 273.00 | 276.00 | 272.00 | 276.50 | 155,598 |
| 2024-03-05 | 271.00 | 274.00 | 270.00 | 272.00 | 58,097 |
| 2024-03-04 | 272.00 | 273.00 | 270.00 | 272.00 | 113,902 |
| 2024-03-01 | 272.00 | 276.00 | 270.00 | 275.50 | 97,084 |
| 2024-02-29 | 274.00 | 275.00 | 272.00 | 272.00 | 234,392 |
| 2024-02-28 | 284.00 | 285.00 | 275.00 | 278.00 | 131,179 |
| 2024-02-27 | 264.00 | 283.00 | 264.00 | 279.00 | 153,793 |
| 2024-02-26 | 280.00 | 283.00 | 276.00 | 276.00 | 173,407 |
| 2024-02-23 | 287.00 | 287.00 | 279.00 | 280.50 | 96,324 |
| 2024-02-22 | 280.00 | 280.00 | 278.00 | 278.00 | 138,004 |
| 2024-02-21 | 276.00 | 276.00 | 276.00 | 276.00 | 59,519 |
| 2024-02-20 | 284.00 | 284.00 | 280.00 | 279.00 | 93,669 |
| 2024-02-19 | 280.00 | 280.00 | 279.00 | 279.50 | 138,446 |
| 2024-02-16 | 281.00 | 281.00 | 279.00 | 279.00 | 131,343 |
| 2024-02-15 | 283.00 | 288.00 | 279.00 | 279.00 | 161,925 |
| 2024-02-14 | 285.00 | 286.00 | 280.00 | 280.00 | 193,488 |
| 2024-02-13 | 288.00 | 288.00 | 282.00 | 283.00 | 59,771 |
| 2024-02-12 | 295.00 | 295.00 | 284.00 | 285.00 | 136,651 |
| 2024-02-09 | 289.00 | 289.00 | 283.00 | 286.00 | 74,780 |
| 2024-02-08 | 286.00 | 286.00 | 283.00 | 283.00 | 82,360 |
| 2024-02-07 | 288.00 | 290.00 | 284.00 | 284.00 | 62,229 |
| 2024-02-06 | 291.00 | 291.00 | 287.00 | 287.00 | 116,099 |
| 2024-02-05 | 290.00 | 295.00 | 289.00 | 289.00 | 82,621 |
| 2024-02-02 | 296.00 | 297.00 | 294.00 | 290.50 | 58,302 |
| 2024-02-01 | 296.00 | 297.00 | 290.00 | 292.00 | 30,196 |
| 2024-01-31 | 293.00 | 293.00 | 291.00 | 292.00 | 104,900 |
| 2024-01-30 | 301.00 | 301.00 | 295.00 | 294.00 | 52,094 |
| 2024-01-29 | 294.00 | 297.00 | 294.00 | 295.00 | 77,568 |
| 2024-01-26 | 293.00 | 295.00 | 293.00 | 294.00 | 97,171 |
| 2024-01-25 | 293.00 | 294.00 | 290.00 | 289.50 | 95,825 |
| 2024-01-24 | 290.00 | 294.00 | 290.00 | 292.00 | 91,552 |
| 2024-01-23 | 292.00 | 292.00 | 289.00 | 289.50 | 64,546 |
| 2024-01-22 | 295.00 | 298.00 | 291.00 | 291.00 | 121,091 |
| 2024-01-19 | 287.00 | 299.00 | 287.00 | 287.00 | 215,095 |
| 2024-01-18 | 289.00 | 292.00 | 285.00 | 285.00 | 81,168 |
| 2024-01-17 | 290.00 | 291.00 | 284.00 | 286.00 | 138,152 |
| 2024-01-16 | 293.00 | 295.00 | 291.00 | 291.00 | 164,997 |
| 2024-01-15 | 299.00 | 300.00 | 294.00 | 295.00 | 109,648 |
| 2024-01-12 | 303.00 | 304.00 | 296.00 | 296.00 | 300,029 |
| 2024-01-11 | 304.00 | 308.00 | 295.00 | 295.00 | 121,372 |
| 2024-01-10 | 304.00 | 306.00 | 302.00 | 301.00 | 200,988 |
| 2024-01-09 | 305.00 | 307.00 | 303.00 | 303.00 | 97,494 |
| 2024-01-08 | 303.00 | 307.00 | 303.00 | 304.00 | 226,664 |
| 2024-01-05 | 304.00 | 305.00 | 302.00 | 305.00 | 165,857 |
| 2024-01-04 | 303.00 | 307.00 | 303.00 | 306.00 | 64,427 |
| 2024-01-03 | 307.00 | 307.00 | 305.00 | 304.50 | 49,438 |
| 2024-01-02 | 306.00 | 310.00 | 304.00 | 308.00 | 20,635 |
| 2024-01-01 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-12-29 | 309.00 | 311.00 | 309.00 | 309.00 | 38,789 |
| 2023-12-28 | 308.00 | 309.00 | 306.00 | 307.00 | 52,118 |
| 2023-12-27 | 301.00 | 308.00 | 301.00 | 308.00 | 80,231 |
| 2023-12-26 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2023-12-25 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2023-12-22 | 303.00 | 303.00 | 300.00 | 303.00 | 53,838 |
| 2023-12-21 | 300.00 | 304.00 | 300.00 | 303.00 | 64,461 |
| 2023-12-20 | 303.00 | 306.00 | 303.00 | 303.00 | 79,664 |
| 2023-12-19 | 304.00 | 304.00 | 300.00 | 301.00 | 159,031 |
| 2023-12-18 | 306.00 | 306.00 | 305.00 | 305.00 | 114,587 |
| 2023-12-15 | 306.00 | 306.00 | 304.00 | 305.00 | 108,147 |
| 2023-12-14 | 306.00 | 306.00 | 304.00 | 306.00 | 94,805 |
| 2023-12-13 | 301.50 | 301.50 | 301.50 | 301.50 | 15,521 |
| 2023-12-12 | 300.00 | 300.00 | 299.00 | 301.50 | 20,826 |
| 2023-12-11 | 302.00 | 302.00 | 301.50 | 301.50 | 45,620 |
| 2023-12-08 | 300.00 | 304.00 | 300.00 | 302.00 | 34,379 |
| 2023-12-07 | 304.00 | 304.00 | 300.00 | 300.00 | 52,517 |
| 2023-12-06 | 305.00 | 307.00 | 305.00 | 307.00 | 54,865 |
| 2023-12-05 | 302.00 | 304.00 | 298.00 | 303.00 | 28,796 |
| 2023-12-04 | 303.00 | 303.00 | 301.50 | 301.50 | 80,973 |
| 2023-12-01 | 299.00 | 299.00 | 299.00 | 303.00 | 56,943 |
| 2023-11-30 | 301.00 | 301.00 | 299.00 | 299.00 | 115,872 |
| 2023-11-29 | 299.00 | 299.00 | 299.00 | 299.00 | 40,516 |
| 2023-11-28 | 298.00 | 299.00 | 298.00 | 299.00 | 39,536 |
| 2023-11-27 | 305.00 | 305.00 | 299.00 | 300.00 | 80,142 |
| 2023-11-24 | 307.00 | 307.00 | 302.00 | 302.00 | 27,106 |
| 2023-11-23 | 305.00 | 305.00 | 304.00 | 304.00 | 48,916 |
| 2023-11-22 | 303.00 | 307.00 | 302.00 | 302.00 | 50,912 |
| 2023-11-21 | 303.00 | 304.00 | 302.00 | 302.00 | 60,850 |
| 2023-11-20 | 300.00 | 303.00 | 300.00 | 303.00 | 73,778 |
| 2023-11-17 | 301.00 | 302.00 | 301.00 | 302.00 | 30,359 |
| 2023-11-16 | 299.00 | 301.00 | 297.00 | 301.00 | 89,337 |
| 2023-11-15 | 302.00 | 304.00 | 300.00 | 301.00 | 214,407 |
| 2023-11-14 | 299.00 | 304.00 | 299.00 | 304.00 | 44,775 |
| 2023-11-13 | 302.00 | 302.00 | 299.00 | 301.00 | 67,155 |
| 2023-11-10 | 299.00 | 299.00 | 298.00 | 298.00 | 32,339 |
| 2023-11-09 | 299.00 | 301.00 | 295.00 | 301.00 | 27,839 |
| 2023-11-08 | 299.00 | 301.00 | 299.00 | 301.00 | 28,050 |
| 2023-11-07 | 300.00 | 303.00 | 300.00 | 303.00 | 14,266 |
| 2023-11-06 | 305.00 | 305.00 | 305.00 | 305.00 | 38,896 |
| 2023-11-03 | 304.00 | 306.00 | 304.00 | 307.00 | 44,576 |
| 2023-11-02 | 302.00 | 304.00 | 302.00 | 303.00 | 46,962 |
| 2023-11-01 | 300.00 | 300.00 | 297.00 | 298.00 | 35,093 |
| 2023-10-31 | 301.00 | 301.00 | 301.00 | 300.00 | 105,909 |
| 2023-10-30 | 298.00 | 298.00 | 297.00 | 294.00 | 35,566 |
| 2023-10-27 | 294.00 | 297.00 | 294.00 | 294.00 | 95,695 |
| 2023-10-26 | 295.00 | 295.00 | 293.00 | 294.00 | 34,992 |
| 2023-10-25 | 298.00 | 298.00 | 296.00 | 297.00 | 28,580 |
| 2023-10-24 | 298.00 | 299.00 | 298.00 | 299.00 | 29,573 |
| 2023-10-23 | 300.00 | 300.00 | 298.00 | 299.00 | 72,895 |
| 2023-10-20 | 302.00 | 302.00 | 301.00 | 301.00 | 58,543 |
| 2023-10-19 | 304.00 | 304.00 | 303.00 | 303.00 | 35,995 |
| 2023-10-18 | 308.00 | 310.00 | 307.00 | 307.00 | 36,855 |
| 2023-10-17 | 307.00 | 311.00 | 307.00 | 310.00 | 54,221 |
| 2023-10-16 | 307.00 | 312.00 | 307.00 | 312.00 | 63,980 |
| 2023-10-13 | 308.00 | 312.00 | 308.00 | 312.00 | 16,230 |
| 2023-10-12 | 307.00 | 312.00 | 307.00 | 312.00 | 76,361 |
| 2023-10-11 | 306.00 | 312.00 | 306.00 | 312.00 | 49,491 |
| 2023-10-10 | 305.00 | 312.00 | 305.00 | 312.00 | 34,901 |
| 2023-10-09 | 302.00 | 305.00 | 302.00 | 305.00 | 50,886 |
| 2023-10-06 | 304.00 | 305.00 | 303.00 | 305.00 | 33,151 |
| 2023-10-05 | 302.00 | 305.00 | 302.00 | 305.00 | 100,390 |
| 2023-10-04 | 306.00 | 307.00 | 303.00 | 306.00 | 49,685 |
| 2023-10-03 | 309.00 | 314.00 | 308.00 | 309.00 | 73,769 |
| 2023-10-02 | 312.00 | 313.00 | 311.00 | 313.00 | 75,715 |
| 2023-09-29 | 313.00 | 314.00 | 313.00 | 314.00 | 50,730 |
| 2023-09-28 | 311.00 | 313.00 | 311.00 | 313.00 | 53,588 |
| 2023-09-27 | 312.00 | 314.00 | 312.00 | 313.00 | 14,301 |
| 2023-09-26 | 314.00 | 314.00 | 313.00 | 314.00 | 48,223 |
| 2023-09-25 | 315.00 | 315.00 | 311.00 | 312.00 | 59,600 |
| 2023-09-22 | 310.00 | 318.00 | 310.00 | 316.00 | 90,475 |
| 2023-09-21 | 312.00 | 312.00 | 310.00 | 312.00 | 37,486 |
| 2023-09-20 | 314.00 | 317.00 | 314.00 | 317.00 | 52,139 |
| 2023-09-19 | 313.00 | 314.00 | 311.00 | 313.00 | 28,156 |
| 2023-09-18 | 311.00 | 314.00 | 311.00 | 314.00 | 93,524 |
| 2023-09-15 | 313.00 | 318.00 | 313.00 | 318.00 | 92,230 |
| 2023-09-14 | 307.00 | 313.00 | 306.00 | 313.00 | 60,691 |
| 2023-09-13 | 305.00 | 309.00 | 305.00 | 308.50 | 57,710 |
| 2023-09-12 | 306.00 | 309.00 | 305.00 | 309.00 | 78,355 |
| 2023-09-11 | 306.00 | 308.00 | 305.00 | 307.00 | 45,560 |
| 2023-09-08 | 302.00 | 307.00 | 302.00 | 307.00 | 69,085 |
| 2023-09-07 | 303.00 | 307.00 | 303.00 | 307.00 | 60,497 |
| 2023-09-06 | 304.00 | 308.00 | 304.00 | 308.00 | 23,268 |
| 2023-09-05 | 305.00 | 306.00 | 305.00 | 306.00 | 58,934 |
| 2023-09-04 | 310.00 | 310.00 | 305.00 | 308.00 | 65,476 |
| 2023-09-01 | 310.00 | 312.00 | 308.00 | 310.00 | 92,312 |
| 2023-08-31 | 310.00 | 316.00 | 310.00 | 316.00 | 147,083 |
| 2023-08-30 | 315.00 | 316.00 | 312.00 | 316.00 | 80,075 |
| 2023-08-29 | 312.00 | 313.00 | 310.00 | 313.00 | 95,774 |
| 2023-08-28 | 309.00 | 309.00 | 309.00 | 309.00 | 0 |
| 2023-08-25 | 309.00 | 311.00 | 307.00 | 309.00 | 71,393 |
| 2023-08-24 | 308.00 | 308.00 | 307.00 | 307.00 | 54,789 |
| 2023-08-23 | 306.00 | 307.00 | 305.00 | 307.00 | 89,270 |
| 2023-08-22 | 306.00 | 306.00 | 303.00 | 304.00 | 26,604 |
| 2023-08-21 | 305.00 | 305.00 | 303.00 | 305.00 | 89,814 |
| 2023-08-18 | 304.00 | 305.00 | 301.00 | 301.00 | 80,385 |
| 2023-08-17 | 305.00 | 309.00 | 304.00 | 307.00 | 70,933 |
| 2023-08-16 | 308.00 | 308.00 | 301.00 | 309.00 | 84,414 |
| 2023-08-15 | 313.00 | 313.00 | 310.00 | 310.00 | 89,640 |
| 2023-08-14 | 316.00 | 316.00 | 313.00 | 315.00 | 93,847 |
| 2023-08-11 | 316.00 | 316.00 | 315.00 | 315.00 | 72,562 |
| 2023-08-10 | 318.00 | 320.00 | 316.00 | 318.00 | 90,190 |
| 2023-08-09 | 315.00 | 317.00 | 315.00 | 316.00 | 40,868 |
| 2023-08-08 | 316.00 | 316.00 | 311.00 | 313.00 | 84,734 |
| 2023-08-07 | 314.00 | 314.00 | 313.00 | 315.50 | 41,715 |
| 2023-08-04 | 314.00 | 318.00 | 314.00 | 318.00 | 35,777 |
| 2023-08-03 | 317.00 | 317.00 | 314.00 | 315.00 | 31,504 |
| 2023-08-02 | 322.00 | 322.00 | 317.00 | 318.00 | 60,564 |
| 2023-08-01 | 324.00 | 327.00 | 324.00 | 327.00 | 41,604 |
| 2023-07-31 | 326.00 | 330.00 | 324.00 | 326.00 | 91,792 |
| 2023-07-28 | 327.00 | 329.00 | 321.00 | 329.00 | 50,374 |
| 2023-07-27 | 328.00 | 332.00 | 328.00 | 331.00 | 89,928 |
| 2023-07-26 | 327.00 | 328.00 | 327.00 | 328.00 | 13,242 |
| 2023-07-25 | 326.00 | 326.00 | 326.00 | 326.00 | 26,193 |
| 2023-07-24 | 324.00 | 326.00 | 324.00 | 326.00 | 81,393 |
| 2023-07-21 | 323.00 | 323.00 | 323.00 | 323.00 | 64,579 |
| 2023-07-20 | 323.00 | 323.00 | 323.00 | 322.00 | 26,339 |
| 2023-07-19 | 315.00 | 320.00 | 315.00 | 320.50 | 48,697 |
| 2023-07-18 | 312.00 | 313.00 | 310.00 | 310.00 | 55,700 |
| 2023-07-17 | 314.00 | 316.00 | 310.00 | 312.00 | 32,630 |
| 2023-07-14 | 314.00 | 315.00 | 313.00 | 313.00 | 43,556 |
| 2023-07-13 | 309.00 | 313.00 | 309.00 | 313.00 | 41,548 |
| 2023-07-12 | 310.00 | 314.00 | 309.00 | 314.00 | 66,745 |
| 2023-07-11 | 306.00 | 306.00 | 306.00 | 306.00 | 59,855 |
| 2023-07-10 | 305.00 | 306.00 | 305.00 | 305.00 | 60,626 |
| 2023-07-07 | 303.00 | 306.00 | 303.00 | 306.00 | 87,708 |
| 2023-07-06 | 309.00 | 309.00 | 304.00 | 305.00 | 70,602 |
| 2023-07-05 | 310.00 | 314.00 | 310.00 | 314.00 | 53,119 |
| 2023-07-04 | 315.00 | 317.00 | 315.00 | 317.00 | 42,236 |
| 2023-07-03 | 313.00 | 315.00 | 311.00 | 315.00 | 69,391 |
| 2023-06-30 | 310.00 | 310.00 | 310.00 | 310.00 | 42,020 |
| 2023-06-29 | 308.00 | 308.00 | 307.00 | 308.00 | 36,856 |
| 2023-06-28 | 307.00 | 312.00 | 307.00 | 309.00 | 66,423 |
| 2023-06-27 | 308.00 | 308.00 | 307.00 | 307.00 | 38,697 |
| 2023-06-26 | 307.00 | 307.00 | 306.00 | 307.00 | 154,416 |
| 2023-06-23 | 311.00 | 312.00 | 308.00 | 310.00 | 102,207 |
| 2023-06-22 | 313.00 | 313.00 | 310.00 | 311.50 | 84,723 |
| 2023-06-21 | 315.00 | 316.00 | 315.00 | 316.00 | 32,232 |
| 2023-06-20 | 316.00 | 316.00 | 316.00 | 316.50 | 50,774 |
| 2023-06-19 | 319.00 | 321.00 | 315.00 | 317.50 | 73,557 |
| 2023-06-16 | 324.00 | 324.00 | 323.00 | 323.00 | 41,081 |
| 2023-06-15 | 320.00 | 323.00 | 320.00 | 323.00 | 43,643 |
| 2023-06-14 | 322.00 | 322.00 | 322.00 | 322.00 | 51,620 |
| 2023-06-13 | 320.00 | 320.00 | 320.00 | 320.00 | 15,874 |
| 2023-06-12 | 320.00 | 320.00 | 320.00 | 321.50 | 51,770 |
| 2023-06-09 | 318.00 | 321.00 | 318.00 | 321.00 | 24,624 |
| 2023-06-08 | 320.00 | 323.00 | 320.00 | 321.00 | 51,093 |
| 2023-06-07 | 321.00 | 321.00 | 320.00 | 321.00 | 109,102 |
| 2023-06-06 | 321.00 | 323.00 | 321.00 | 322.00 | 32,202 |
| 2023-06-05 | 319.00 | 323.00 | 319.00 | 319.50 | 80,345 |
| 2023-06-02 | 319.00 | 321.00 | 319.00 | 321.00 | 98,471 |
| 2023-06-01 | 312.00 | 316.00 | 312.00 | 316.00 | 35,083 |
| 2023-05-31 | 315.00 | 316.00 | 312.00 | 314.00 | 72,348 |
| 2023-05-30 | 319.00 | 319.00 | 316.00 | 316.00 | 77,986 |
| 2023-05-29 | 319.00 | 319.00 | 319.00 | 319.00 | 0 |
| 2023-05-26 | 321.00 | 321.00 | 319.00 | 319.00 | 48,418 |
| 2023-05-25 | 328.00 | 328.00 | 319.00 | 319.00 | 65,407 |
| 2023-05-24 | 331.00 | 335.00 | 331.00 | 332.00 | 108,867 |
| 2023-05-23 | 336.00 | 336.00 | 335.00 | 334.50 | 67,668 |
| 2023-05-22 | 333.00 | 334.00 | 333.00 | 334.00 | 69,562 |
| 2023-05-19 | 330.00 | 333.00 | 330.00 | 333.00 | 30,243 |
| 2023-05-18 | 329.00 | 332.00 | 329.00 | 331.50 | 24,505 |
| 2023-05-17 | 326.00 | 332.00 | 326.00 | 330.50 | 78,093 |
| 2023-05-16 | 330.00 | 332.00 | 330.00 | 331.00 | 41,565 |
| 2023-05-15 | 329.00 | 333.00 | 329.00 | 333.00 | 41,207 |
| 2023-05-12 | 332.00 | 333.00 | 332.00 | 332.00 | 45,379 |
| 2023-05-11 | 327.00 | 331.00 | 327.00 | 329.50 | 25,998 |
| 2023-05-10 | 329.00 | 330.00 | 329.00 | 329.00 | 112,685 |
| 2023-05-09 | 330.00 | 330.00 | 325.00 | 329.00 | 189,403 |
| 2023-05-08 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2023-05-05 | 328.00 | 330.00 | 328.00 | 329.00 | 62,488 |
| 2023-05-04 | 333.00 | 333.00 | 328.00 | 329.00 | 117,227 |
| 2023-05-03 | 332.00 | 333.00 | 332.00 | 333.00 | 92,415 |
| 2023-05-02 | 332.00 | 334.00 | 331.00 | 332.00 | 68,039 |
| 2023-05-01 | 331.00 | 331.00 | 331.00 | 331.00 | 0 |
| 2023-04-28 | 331.00 | 335.00 | 331.00 | 331.00 | 102,546 |
| 2023-04-27 | 333.00 | 333.00 | 331.00 | 331.00 | 46,256 |
| 2023-04-26 | 333.00 | 333.00 | 333.00 | 333.00 | 78,465 |
| 2023-04-25 | 335.00 | 337.00 | 335.00 | 337.00 | 41,994 |
| 2023-04-24 | 336.00 | 340.00 | 336.00 | 337.00 | 110,934 |
| 2023-04-21 | 339.00 | 339.00 | 336.00 | 336.00 | 84,480 |
| 2023-04-20 | 335.00 | 335.00 | 335.00 | 336.00 | 48,772 |
| 2023-04-19 | 334.00 | 335.00 | 334.00 | 335.00 | 47,836 |
| 2023-04-18 | 334.00 | 340.00 | 334.00 | 338.00 | 76,481 |
| 2023-04-17 | 333.00 | 338.00 | 333.00 | 335.00 | 102,183 |
| 2023-04-14 | 338.00 | 338.00 | 337.00 | 336.00 | 65,241 |
| 2023-04-13 | 335.00 | 338.00 | 334.00 | 337.00 | 145,237 |
| 2023-04-12 | 339.00 | 339.00 | 335.00 | 336.00 | 863,239 |
| 2023-04-11 | 339.00 | 340.00 | 337.00 | 339.00 | 129,181 |
| 2023-04-10 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-04-07 | 336.00 | 336.00 | 336.00 | 336.00 | 0 |
| 2023-04-06 | 336.00 | 338.00 | 336.00 | 336.00 | 155,131 |
| 2023-04-05 | 337.00 | 337.00 | 334.00 | 334.00 | 62,590 |
| 2023-04-04 | 336.00 | 337.00 | 334.00 | 334.00 | 82,302 |
| 2023-04-03 | 332.00 | 338.00 | 332.00 | 336.00 | 118,844 |
| 2023-03-31 | 327.00 | 332.00 | 325.00 | 331.50 | 44,976 |
| 2023-03-30 | 330.00 | 331.00 | 330.00 | 330.50 | 126,170 |
| 2023-03-29 | 324.00 | 324.00 | 321.00 | 322.50 | 71,559 |
| 2023-03-28 | 319.00 | 324.00 | 319.00 | 321.50 | 131,720 |
| 2023-03-27 | 322.00 | 322.00 | 322.00 | 322.00 | 81,809 |
| 2023-03-24 | 324.00 | 324.00 | 319.00 | 320.00 | 159,565 |
| 2023-03-23 | 328.00 | 328.00 | 323.00 | 324.00 | 104,719 |
| 2023-03-22 | 324.00 | 328.00 | 324.00 | 328.00 | 117,781 |
| 2023-03-21 | 323.00 | 326.00 | 319.00 | 325.00 | 79,639 |
| 2023-03-20 | 316.00 | 321.00 | 312.00 | 319.50 | 185,636 |
| 2023-03-17 | 325.00 | 329.00 | 318.00 | 318.00 | 140,752 |
| 2023-03-16 | 324.00 | 328.00 | 321.00 | 325.00 | 147,015 |
| 2023-03-15 | 336.00 | 336.00 | 324.00 | 324.00 | 149,528 |
| 2023-03-14 | 331.00 | 337.00 | 331.00 | 336.50 | 82,833 |
| 2023-03-13 | 335.00 | 335.00 | 327.00 | 334.00 | 180,175 |
| 2023-03-10 | 343.00 | 343.00 | 341.00 | 341.00 | 42,186 |
| 2023-03-09 | 347.00 | 351.00 | 343.00 | 346.50 | 91,302 |
| 2023-03-08 | 351.00 | 351.00 | 351.00 | 351.00 | 139,841 |
| 2023-03-07 | 353.00 | 354.00 | 350.00 | 351.00 | 58,202 |
| 2023-03-06 | 352.00 | 352.00 | 352.00 | 353.00 | 111,867 |
| 2023-03-03 | 355.00 | 357.00 | 355.00 | 356.00 | 128,833 |
| 2023-03-02 | 352.00 | 353.00 | 351.00 | 352.00 | 56,661 |
| 2023-03-01 | 348.00 | 357.00 | 348.00 | 357.00 | 69,077 |
| 2023-02-28 | 350.00 | 350.00 | 350.00 | 352.00 | 36,515 |
| 2023-02-27 | 349.00 | 349.00 | 348.00 | 350.00 | 76,403 |
| 2023-02-24 | 352.00 | 352.00 | 351.00 | 351.00 | 44,931 |
| 2023-02-23 | 352.00 | 352.00 | 349.00 | 351.50 | 63,783 |
| 2023-02-22 | 357.00 | 357.00 | 357.00 | 355.50 | 81,052 |
| 2023-02-21 | 362.00 | 363.00 | 361.00 | 358.50 | 89,248 |
| 2023-02-20 | 364.00 | 364.00 | 364.00 | 363.50 | 82,716 |
| 2023-02-17 | 361.00 | 362.00 | 360.00 | 362.00 | 103,375 |
| 2023-02-16 | 364.00 | 364.00 | 364.00 | 364.50 | 77,073 |
| 2023-02-15 | 364.00 | 364.00 | 364.00 | 364.00 | 83,736 |
| 2023-02-14 | 360.00 | 363.00 | 360.00 | 363.00 | 145,778 |
| 2023-02-13 | 360.00 | 363.00 | 360.00 | 362.00 | 115,690 |
| 2023-02-10 | 359.00 | 360.00 | 357.00 | 358.00 | 71,125 |
| 2023-02-09 | 361.00 | 361.00 | 361.00 | 361.00 | 35,318 |
| 2023-02-08 | 365.00 | 365.00 | 362.00 | 361.00 | 133,748 |
| 2023-02-07 | 363.00 | 367.00 | 358.00 | 364.00 | 136,579 |
| 2023-02-06 | 355.00 | 362.00 | 355.00 | 359.00 | 54,189 |
| 2023-02-03 | 357.00 | 363.00 | 357.00 | 361.00 | 89,867 |
| 2023-02-02 | 356.00 | 361.00 | 356.00 | 359.50 | 63,422 |
| 2023-02-01 | 351.00 | 355.00 | 350.00 | 351.00 | 54,218 |
| 2023-01-31 | 350.00 | 351.00 | 349.00 | 351.00 | 40,652 |
| 2023-01-30 | 350.00 | 351.00 | 350.00 | 351.00 | 102,032 |
| 2023-01-27 | 347.00 | 350.00 | 347.00 | 349.00 | 79,241 |
| 2023-01-26 | 344.00 | 353.00 | 344.00 | 353.00 | 66,399 |
| 2023-01-25 | 348.00 | 348.00 | 345.00 | 345.00 | 86,969 |
| 2023-01-24 | 348.00 | 348.00 | 345.00 | 348.00 | 110,670 |
| 2023-01-23 | 352.00 | 352.00 | 348.00 | 351.00 | 119,812 |
| 2023-01-20 | 351.00 | 353.00 | 351.00 | 353.00 | 129,127 |
| 2023-01-19 | 357.00 | 357.00 | 351.00 | 351.50 | 64,861 |
| 2023-01-18 | 360.00 | 363.00 | 357.00 | 360.00 | 61,786 |
| 2023-01-17 | 359.00 | 366.00 | 358.00 | 360.00 | 141,127 |
| 2023-01-16 | 364.00 | 366.00 | 360.00 | 364.00 | 144,958 |
| 2023-01-13 | 365.00 | 367.00 | 362.00 | 366.50 | 65,316 |
| 2023-01-12 | 361.00 | 363.00 | 359.00 | 362.00 | 251,734 |
| 2023-01-11 | 357.00 | 360.00 | 356.00 | 358.00 | 67,439 |
| 2023-01-10 | 352.00 | 359.00 | 352.00 | 355.00 | 72,983 |
| 2023-01-09 | 353.00 | 354.00 | 352.00 | 354.50 | 129,778 |
| 2023-01-06 | 353.00 | 353.00 | 351.00 | 352.00 | 116,475 |
| 2023-01-05 | 350.00 | 356.00 | 350.00 | 356.00 | 44,545 |
| 2023-01-04 | 354.00 | 357.00 | 347.00 | 351.00 | 113,775 |
| 2023-01-03 | 354.00 | 356.00 | 352.00 | 356.00 | 148,170 |
| 2023-01-02 | 354.00 | 354.00 | 354.00 | 354.00 | 0 |
| 2022-12-30 | 354.00 | 355.00 | 351.00 | 354.00 | 49,955 |
| 2022-12-29 | 346.00 | 353.00 | 346.00 | 352.00 | 53,823 |
| 2022-12-28 | 343.00 | 351.00 | 332.00 | 351.00 | 36,428 |
| 2022-12-27 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-12-26 | 345.00 | 345.00 | 345.00 | 345.00 | 0 |
| 2022-12-23 | 346.00 | 347.00 | 345.00 | 345.00 | 10,215 |
| 2022-12-22 | 345.00 | 348.00 | 340.00 | 344.00 | 37,938 |
| 2022-12-21 | 345.00 | 355.00 | 345.00 | 350.00 | 33,372 |
| 2022-12-20 | 332.00 | 344.00 | 332.00 | 343.00 | 26,082 |
| 2022-12-19 | 339.00 | 343.00 | 339.00 | 343.00 | 59,341 |
| 2022-12-16 | 338.00 | 338.00 | 335.00 | 337.00 | 93,077 |
| 2022-12-15 | 341.00 | 341.00 | 338.00 | 339.00 | 88,383 |
| 2022-12-14 | 345.00 | 346.00 | 344.00 | 345.00 | 123,719 |
| 2022-12-13 | 342.00 | 348.00 | 340.00 | 346.50 | 78,763 |
| 2022-12-12 | 338.00 | 345.00 | 338.00 | 343.50 | 79,624 |
| 2022-12-09 | 336.00 | 342.00 | 336.00 | 336.00 | 115,719 |
| 2022-12-08 | 350.00 | 350.00 | 338.00 | 338.50 | 138,620 |
| 2022-12-07 | 355.00 | 355.00 | 351.00 | 351.00 | 90,768 |
| 2022-12-06 | 351.00 | 365.00 | 350.00 | 355.00 | 156,164 |
| 2022-12-05 | 360.00 | 366.00 | 357.00 | 356.50 | 360,153 |
| 2022-12-02 | 342.00 | 363.00 | 342.00 | 354.00 | 505,691 |
| 2022-12-01 | 334.00 | 344.00 | 334.00 | 339.50 | 481,578 |
| 2022-11-30 | 329.00 | 331.00 | 328.00 | 327.00 | 66,106 |
| 2022-11-29 | 327.00 | 329.00 | 321.00 | 321.00 | 52,583 |
| 2022-11-28 | 314.00 | 314.00 | 313.00 | 322.50 | 75,349 |
| 2022-11-25 | 325.00 | 325.00 | 324.00 | 324.00 | 53,655 |
| 2022-11-24 | 326.00 | 326.00 | 325.00 | 325.00 | 60,822 |
| 2022-11-23 | 326.00 | 326.00 | 326.00 | 326.00 | 49,245 |
| 2022-11-22 | 324.00 | 324.00 | 321.00 | 321.00 | 74,591 |
| 2022-11-21 | 320.00 | 320.00 | 317.00 | 317.50 | 78,892 |
| 2022-11-18 | 318.00 | 320.00 | 317.00 | 317.00 | 63,160 |
| 2022-11-17 | 315.00 | 315.00 | 314.00 | 315.50 | 49,121 |
| 2022-11-16 | 318.00 | 318.00 | 316.00 | 316.00 | 32,109 |
| 2022-11-15 | 320.00 | 322.00 | 318.00 | 319.50 | 107,857 |
| 2022-11-14 | 318.00 | 321.00 | 317.00 | 321.00 | 92,872 |
| 2022-11-11 | 320.00 | 321.00 | 318.00 | 319.50 | 136,050 |
| 2022-11-10 | 313.00 | 320.00 | 313.00 | 320.00 | 126,061 |
| 2022-11-09 | 307.00 | 314.00 | 307.00 | 312.00 | 167,379 |
| 2022-11-08 | 312.00 | 312.00 | 311.00 | 312.00 | 86,944 |
| 2022-11-07 | 314.00 | 314.00 | 314.00 | 313.50 | 64,595 |
| 2022-11-04 | 311.00 | 316.00 | 310.00 | 313.00 | 332,535 |
| 2022-11-03 | 310.00 | 310.00 | 306.00 | 309.50 | 29,614 |
| 2022-11-02 | 312.00 | 312.00 | 309.00 | 310.00 | 53,514 |
| 2022-11-01 | 312.00 | 313.00 | 310.00 | 310.50 | 150,229 |
| 2022-10-31 | 309.00 | 309.00 | 307.00 | 309.00 | 87,924 |
| 2022-10-28 | 308.00 | 308.00 | 305.00 | 307.50 | 39,725 |
| 2022-10-27 | 314.00 | 315.00 | 306.00 | 311.00 | 118,038 |
| 2022-10-26 | 310.00 | 311.00 | 310.00 | 311.00 | 42,264 |
| 2022-10-25 | 304.00 | 310.00 | 304.00 | 310.00 | 48,247 |
| 2022-10-24 | 306.00 | 306.00 | 304.00 | 306.00 | 102,441 |
| 2022-10-21 | 301.00 | 305.00 | 299.00 | 303.00 | 61,571 |
| 2022-10-20 | 300.00 | 303.00 | 300.00 | 301.00 | 47,817 |
| 2022-10-19 | 302.00 | 304.00 | 301.00 | 301.00 | 53,013 |
| 2022-10-18 | 291.00 | 312.00 | 291.00 | 305.00 | 28,538 |
| 2022-10-17 | 300.00 | 305.00 | 300.00 | 302.00 | 75,066 |
| 2022-10-14 | 297.00 | 298.00 | 295.00 | 295.50 | 75,260 |
| 2022-10-13 | 294.00 | 300.00 | 291.00 | 294.00 | 70,834 |
| 2022-10-12 | 293.00 | 295.00 | 293.00 | 292.50 | 51,277 |
| 2022-10-11 | 298.00 | 298.00 | 298.00 | 298.00 | 36,676 |
| 2022-10-10 | 303.00 | 306.00 | 303.00 | 306.00 | 21,203 |
| 2022-10-07 | 308.50 | 308.50 | 306.50 | 306.50 | 39,626 |
| 2022-10-06 | 305.00 | 308.00 | 305.00 | 308.50 | 50,746 |
| 2022-10-05 | 309.00 | 309.00 | 303.00 | 303.00 | 57,807 |
| 2022-10-04 | 310.00 | 312.00 | 310.00 | 312.00 | 69,614 |
| 2022-10-03 | 298.00 | 307.00 | 298.00 | 303.00 | 126,964 |
| 2022-09-30 | 300.00 | 300.00 | 300.00 | 302.50 | 127,288 |
| 2022-09-29 | 309.00 | 309.00 | 293.00 | 296.50 | 155,066 |
| 2022-09-28 | 298.00 | 306.00 | 296.00 | 306.00 | 107,994 |
| 2022-09-27 | 309.00 | 309.00 | 307.00 | 305.00 | 80,176 |
| 2022-09-26 | 302.00 | 307.00 | 299.00 | 307.00 | 191,935 |
| 2022-09-23 | 314.00 | 314.00 | 309.00 | 309.50 | 138,784 |
| 2022-09-22 | 317.00 | 318.00 | 315.00 | 316.00 | 53,244 |
| 2022-09-21 | 316.00 | 319.00 | 316.00 | 318.00 | 34,801 |
| 2022-09-20 | 313.00 | 314.00 | 311.00 | 312.00 | 104,898 |
| 2022-09-19 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2022-09-16 | 316.00 | 317.00 | 308.00 | 308.00 | 98,843 |
| 2022-09-15 | 319.00 | 321.00 | 316.00 | 320.00 | 105,152 |
| 2022-09-14 | 322.00 | 322.00 | 306.00 | 319.00 | 54,895 |
| 2022-09-13 | 333.00 | 333.00 | 325.00 | 325.00 | 87,028 |
| 2022-09-12 | 327.00 | 332.00 | 327.00 | 328.00 | 87,507 |
| 2022-09-09 | 324.00 | 325.00 | 320.00 | 325.00 | 70,496 |
| 2022-09-08 | 316.00 | 316.00 | 313.00 | 315.00 | 63,105 |
| 2022-09-07 | 315.00 | 316.00 | 312.00 | 315.00 | 93,360 |
| 2022-09-06 | 316.00 | 317.00 | 313.00 | 315.50 | 120,351 |
| 2022-09-05 | 314.00 | 315.00 | 309.00 | 315.50 | 124,863 |
| 2022-09-02 | 314.00 | 315.00 | 310.00 | 319.50 | 218,718 |
| 2022-09-01 | 319.00 | 319.00 | 311.00 | 312.00 | 90,800 |
| 2022-08-31 | 328.00 | 328.00 | 324.00 | 324.50 | 134,169 |
| 2022-08-30 | 331.00 | 334.00 | 327.00 | 327.00 | 133,283 |
| 2022-08-29 | 329.00 | 329.00 | 329.00 | 329.00 | 0 |
| 2022-08-26 | 333.00 | 333.00 | 328.00 | 329.00 | 172,584 |
| 2022-08-25 | 336.00 | 336.00 | 329.00 | 329.50 | 193,315 |
| 2022-08-24 | 328.00 | 329.00 | 328.00 | 330.00 | 207,553 |
| 2022-08-23 | 332.00 | 332.00 | 327.00 | 327.00 | 131,735 |
| 2022-08-22 | 333.00 | 335.00 | 329.00 | 329.50 | 135,762 |
| 2022-08-19 | 332.00 | 336.00 | 332.00 | 334.50 | 76,653 |
| 2022-08-18 | 335.00 | 338.00 | 332.00 | 336.00 | 68,763 |
| 2022-08-17 | 337.00 | 337.00 | 331.00 | 336.00 | 83,504 |
| 2022-08-16 | 340.00 | 340.00 | 340.00 | 340.00 | 58,701 |
| 2022-08-15 | 342.00 | 345.00 | 336.00 | 339.00 | 102,815 |
| 2022-08-12 | 336.00 | 341.00 | 335.00 | 336.00 | 76,081 |
| 2022-08-11 | 335.00 | 335.00 | 334.00 | 335.00 | 44,881 |
| 2022-08-10 | 333.00 | 334.00 | 327.00 | 333.00 | 77,879 |
| 2022-08-09 | 330.50 | 332.00 | 330.50 | 332.00 | 77,691 |
| 2022-08-08 | 328.00 | 330.00 | 328.00 | 330.50 | 89,736 |
| 2022-08-05 | 332.00 | 332.00 | 327.00 | 328.50 | 50,282 |
| 2022-08-04 | 330.00 | 330.00 | 323.00 | 328.00 | 61,107 |
| 2022-08-03 | 326.00 | 330.00 | 325.00 | 330.00 | 147,081 |
| 2022-08-02 | 314.00 | 325.00 | 314.00 | 323.00 | 308,684 |
| 2022-08-01 | 321.00 | 321.00 | 316.00 | 316.00 | 215,988 |
| 2022-07-29 | 325.00 | 327.00 | 318.00 | 323.00 | 107,007 |
| 2022-07-28 | 319.50 | 319.50 | 319.50 | 319.50 | 86,995 |
| 2022-07-27 | 315.00 | 315.00 | 313.00 | 319.50 | 74,523 |
| 2022-07-26 | 312.00 | 315.00 | 312.00 | 316.00 | 81,184 |
| 2022-07-25 | 311.00 | 318.00 | 310.00 | 315.50 | 135,618 |
| 2022-07-22 | 314.00 | 322.00 | 313.00 | 313.00 | 42,897 |
| 2022-07-21 | 315.00 | 320.00 | 307.00 | 314.00 | 95,343 |
| 2022-07-20 | 318.00 | 323.00 | 314.00 | 323.00 | 68,536 |
| 2022-07-19 | 313.00 | 317.00 | 311.00 | 316.00 | 46,010 |
| 2022-07-18 | 311.00 | 311.00 | 310.00 | 311.50 | 44,853 |
| 2022-07-15 | 306.00 | 306.00 | 302.00 | 303.50 | 658,428 |
| 2022-07-14 | 313.00 | 313.00 | 305.00 | 303.00 | 148,392 |
| 2022-07-13 | 320.00 | 320.00 | 312.00 | 314.50 | 53,875 |
| 2022-07-12 | 323.00 | 323.00 | 323.00 | 321.50 | 51,168 |
| 2022-07-11 | 326.00 | 326.00 | 325.00 | 326.00 | 64,264 |
| 2022-07-08 | 327.00 | 327.00 | 327.00 | 327.00 | 35,359 |
| 2022-07-07 | 328.00 | 328.00 | 328.00 | 328.00 | 25,469 |
| 2022-07-06 | 330.00 | 330.00 | 326.00 | 329.00 | 130,319 |
| 2022-07-05 | 331.00 | 331.00 | 324.00 | 324.00 | 100,063 |
| 2022-07-04 | 336.00 | 339.00 | 334.00 | 335.00 | 45,100 |
| 2022-07-01 | 334.00 | 335.00 | 334.00 | 335.00 | 21,891 |
| 2022-06-30 | 334.00 | 334.00 | 330.00 | 334.00 | 64,936 |
| 2022-06-29 | 343.00 | 343.00 | 343.00 | 343.00 | 15,786 |
| 2022-06-28 | 342.00 | 342.00 | 342.00 | 346.00 | 25,866 |
| 2022-06-27 | 339.00 | 347.00 | 339.00 | 343.00 | 145,133 |
| 2022-06-24 | 339.00 | 342.00 | 339.00 | 342.00 | 25,287 |
| 2022-06-23 | 335.00 | 341.00 | 335.00 | 335.00 | 27,372 |
| 2022-06-22 | 339.00 | 342.00 | 339.00 | 342.00 | 28,764 |
| 2022-06-21 | 346.00 | 346.00 | 343.00 | 343.00 | 74,804 |
| 2022-06-20 | 340.00 | 340.00 | 340.00 | 342.00 | 63,539 |
| 2022-06-17 | 341.00 | 341.00 | 340.00 | 340.00 | 66,093 |
| 2022-06-16 | 345.00 | 345.00 | 337.00 | 339.00 | 70,827 |
| 2022-06-15 | 343.00 | 353.00 | 343.00 | 351.00 | 44,447 |
| 2022-06-14 | 342.00 | 342.00 | 342.00 | 342.00 | 62,997 |
| 2022-06-13 | 344.00 | 344.00 | 343.00 | 342.00 | 100,082 |
| 2022-06-10 | 354.00 | 354.00 | 347.00 | 350.00 | 95,008 |
| 2022-06-09 | 359.00 | 359.00 | 359.00 | 359.50 | 21,477 |
| 2022-06-08 | 362.00 | 365.00 | 362.00 | 364.00 | 26,989 |
| 2022-06-07 | 365.00 | 365.00 | 364.00 | 361.50 | 35,981 |
| 2022-06-06 | 362.00 | 365.00 | 362.00 | 365.00 | 59,381 |
| 2022-06-03 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2022-06-02 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2022-06-01 | 365.00 | 368.00 | 357.00 | 362.00 | 71,778 |
| 2022-05-31 | 367.00 | 367.00 | 367.00 | 367.00 | 20,470 |
| 2022-05-30 | 365.00 | 365.00 | 365.00 | 365.00 | 40,906 |
| 2022-05-27 | 372.00 | 372.00 | 372.00 | 368.00 | 71,217 |
| 2022-05-26 | 365.00 | 366.00 | 364.00 | 368.00 | 76,833 |
| 2022-05-25 | 372.00 | 372.00 | 371.00 | 371.00 | 57,612 |
| 2022-05-24 | 367.00 | 373.00 | 367.00 | 369.50 | 53,173 |
| 2022-05-23 | 376.00 | 376.00 | 376.00 | 376.00 | 54,942 |
| 2022-05-20 | 367.00 | 367.00 | 365.00 | 369.00 | 55,985 |
| 2022-05-19 | 371.00 | 371.00 | 363.00 | 366.50 | 77,724 |
| 2022-05-18 | 371.00 | 374.00 | 371.00 | 374.00 | 32,276 |
| 2022-05-17 | 364.00 | 371.00 | 364.00 | 367.50 | 66,868 |
| 2022-05-16 | 360.00 | 360.00 | 360.00 | 358.00 | 65,665 |
| 2022-05-13 | 359.00 | 359.00 | 359.00 | 356.00 | 33,722 |
| 2022-05-12 | 355.00 | 355.00 | 349.00 | 349.00 | 114,593 |
| 2022-05-11 | 357.00 | 357.00 | 357.00 | 357.00 | 61,155 |
| 2022-05-10 | 363.00 | 363.00 | 359.00 | 358.00 | 33,565 |
| 2022-05-09 | 361.00 | 361.00 | 356.50 | 356.50 | 51,893 |
| 2022-05-06 | 366.00 | 366.00 | 361.00 | 361.00 | 101,272 |
| 2022-05-05 | 375.00 | 375.00 | 369.50 | 369.50 | 38,575 |
| 2022-05-04 | 375.00 | 375.00 | 375.00 | 375.00 | 33,210 |
| 2022-05-03 | 364.00 | 364.00 | 364.00 | 368.00 | 36,567 |
| 2022-05-02 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2022-04-29 | 368.00 | 368.00 | 368.00 | 370.00 | 36,967 |
| 2022-04-28 | 369.00 | 369.00 | 369.00 | 369.00 | 44,982 |
| 2022-04-27 | 364.00 | 369.00 | 364.00 | 370.00 | 64,127 |
| 2022-04-26 | 370.00 | 370.00 | 370.00 | 367.50 | 42,880 |
| 2022-04-25 | 369.00 | 369.00 | 364.00 | 365.00 | 69,239 |
| 2022-04-22 | 374.00 | 374.00 | 374.00 | 372.00 | 60,805 |
| 2022-04-21 | 374.00 | 374.00 | 371.00 | 371.00 | 39,122 |
| 2022-04-20 | 374.00 | 374.00 | 374.00 | 371.50 | 25,279 |
| 2022-04-19 | 371.00 | 371.00 | 371.00 | 373.00 | 65,736 |
| 2022-04-18 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2022-04-15 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2022-04-14 | 375.00 | 375.00 | 373.00 | 373.00 | 21,816 |
| 2022-04-13 | 375.00 | 375.00 | 375.00 | 375.00 | 53,610 |
| 2022-04-12 | 370.00 | 370.00 | 370.00 | 372.00 | 80,221 |
| 2022-04-11 | 375.00 | 375.00 | 372.00 | 372.00 | 78,281 |
| 2022-04-08 | 374.00 | 375.00 | 374.00 | 375.00 | 67,809 |