Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-24 | 32.00 | 33.00 | 30.00 | 33.00 | 447,727 |
| 2025-09-23 | 32.00 | 33.00 | 30.00 | 33.00 | 447,727 |
| 2025-09-22 | 31.00 | 32.00 | 31.00 | 32.00 | 36,881 |
| 2025-09-19 | 33.00 | 33.00 | 27.00 | 31.00 | 1,430,474 |
| 2025-09-18 | 31.00 | 32.50 | 30.00 | 32.50 | 334,411 |
| 2025-09-17 | 29.10 | 30.10 | 29.10 | 30.10 | 166,338 |
| 2025-09-16 | 30.00 | 30.00 | 29.10 | 30.00 | 105,118 |
| 2025-09-15 | 32.00 | 32.00 | 29.50 | 30.00 | 319,752 |
| 2025-09-12 | 32.00 | 32.00 | 32.00 | 32.00 | 283,878 |
| 2025-09-11 | 29.50 | 30.90 | 30.90 | 30.90 | 85,461 |
| 2025-09-10 | 32.00 | 32.00 | 29.50 | 29.50 | 149,081 |
| 2025-09-09 | 32.00 | 32.00 | 32.00 | 32.00 | 26,505 |
| 2025-09-08 | 31.50 | 32.00 | 30.10 | 31.50 | 253,794 |
| 2025-09-05 | 33.00 | 32.50 | 30.00 | 30.00 | 1,611,647 |
| 2025-09-04 | 33.00 | 34.00 | 32.00 | 32.00 | 288,486 |
| 2025-09-03 | 34.50 | 35.00 | 33.50 | 34.00 | 153,088 |
| 2025-09-02 | 34.60 | 35.00 | 34.50 | 35.00 | 196,934 |
| 2025-09-01 | 37.00 | 35.50 | 34.50 | 35.00 | 789,995 |
| 2025-08-29 | 37.50 | 38.00 | 35.30 | 36.50 | 575,786 |
| 2025-08-28 | 39.40 | 40.00 | 37.00 | 37.50 | 355,580 |
| 2025-08-27 | 40.00 | 40.25 | 39.40 | 39.40 | 432,885 |
| 2025-08-26 | 39.10 | 40.75 | 39.10 | 40.00 | 249,489 |
| 2025-08-25 | 40.50 | 40.50 | 40.50 | 40.50 | 0 |
| 2025-08-22 | 40.50 | 40.50 | 39.00 | 40.50 | 130,848 |
| 2025-08-21 | 40.50 | 41.00 | 40.00 | 40.10 | 351,366 |
| 2025-08-20 | 40.00 | 40.50 | 40.00 | 40.50 | 1,056,916 |
| 2025-08-19 | 40.50 | 40.00 | 39.00 | 40.00 | 421,817 |
| 2025-08-18 | 41.00 | 43.50 | 40.50 | 40.50 | 2,400,601 |
| 2025-08-15 | 41.00 | 43.50 | 39.20 | 42.10 | 661,378 |
| 2025-08-14 | 38.00 | 42.00 | 38.00 | 42.00 | 502,064 |
| 2025-08-13 | 36.00 | 38.50 | 37.00 | 38.00 | 460,592 |
| 2025-08-12 | 35.50 | 37.00 | 35.00 | 35.00 | 372,934 |
| 2025-08-11 | 38.50 | 35.50 | 34.50 | 35.00 | 259,002 |
| 2025-08-08 | 39.00 | 39.00 | 38.00 | 38.50 | 359,041 |
| 2025-08-07 | 39.00 | 40.00 | 37.00 | 40.00 | 814,454 |
| 2025-08-06 | 47.50 | 48.00 | 39.00 | 39.00 | 274,905 |
| 2025-08-05 | 47.00 | 48.00 | 47.00 | 48.00 | 887,487 |
| 2025-08-04 | 48.00 | 48.50 | 48.00 | 48.00 | 1,228,604 |
| 2025-08-01 | 48.20 | 49.50 | 48.00 | 48.00 | 1,989,764 |
| 2025-07-31 | 48.50 | 49.50 | 48.00 | 49.00 | 688,985 |
| 2025-07-30 | 48.50 | 49.00 | 48.00 | 48.50 | 393,304 |
| 2025-07-29 | 48.20 | 48.50 | 47.50 | 48.50 | 725,631 |
| 2025-07-28 | 47.00 | 49.20 | 46.00 | 48.00 | 1,375,165 |
| 2025-07-25 | 50.00 | 51.00 | 47.00 | 47.00 | 1,248,433 |
| 2025-07-24 | 53.00 | 53.50 | 51.00 | 51.00 | 1,179,389 |
| 2025-07-23 | 52.00 | 54.00 | 52.00 | 53.00 | 1,082,975 |
| 2025-07-22 | 59.00 | 59.00 | 51.50 | 53.00 | 2,325,857 |
| 2025-07-21 | 67.00 | 68.80 | 68.40 | 68.40 | 46,472 |
| 2025-07-18 | 68.40 | 68.40 | 67.00 | 67.00 | 9,659 |
| 2025-07-17 | 68.00 | 68.40 | 67.00 | 67.00 | 41,947 |
| 2025-07-16 | 67.00 | 68.80 | 67.00 | 68.80 | 79,441 |
| 2025-07-15 | 65.00 | 69.00 | 65.00 | 68.50 | 142,180 |
| 2025-07-14 | 66.00 | 67.00 | 65.50 | 66.00 | 38,631 |
| 2025-07-11 | 66.00 | 66.00 | 66.00 | 66.00 | 46,214 |
| 2025-07-10 | 66.00 | 67.00 | 66.00 | 66.00 | 7,302 |
| 2025-07-09 | 66.00 | 66.00 | 66.00 | 66.00 | 23,739 |
| 2025-07-08 | 66.00 | 66.00 | 66.00 | 66.00 | 8,042 |
| 2025-07-07 | 67.00 | 67.00 | 66.00 | 67.00 | 44,043 |
| 2025-07-04 | 66.50 | 66.50 | 66.00 | 66.00 | 27,034 |
| 2025-07-03 | 67.00 | 67.00 | 67.00 | 67.00 | 26,523 |
| 2025-07-02 | 67.00 | 67.00 | 67.00 | 67.00 | 5,000 |
| 2025-07-01 | 69.00 | 69.00 | 67.00 | 67.00 | 40,459 |
| 2025-06-30 | 68.00 | 69.00 | 68.00 | 68.50 | 50,907 |
| 2025-06-27 | 69.00 | 69.00 | 68.00 | 68.00 | 8,970 |
| 2025-06-26 | 68.00 | 68.40 | 68.00 | 68.40 | 125,290 |
| 2025-06-25 | 68.00 | 68.00 | 68.00 | 68.00 | 25,338 |
| 2025-06-24 | 68.00 | 69.00 | 68.00 | 68.00 | 48,551 |
| 2025-06-23 | 67.00 | 68.00 | 67.50 | 68.00 | 55,178 |
| 2025-06-20 | 68.50 | 68.50 | 67.00 | 67.00 | 63,662 |
| 2025-06-19 | 68.00 | 69.00 | 66.00 | 66.00 | 172,477 |
| 2025-06-18 | 67.00 | 69.00 | 66.50 | 69.00 | 111,796 |
| 2025-06-17 | 67.00 | 67.00 | 66.50 | 66.50 | 56,741 |
| 2025-06-16 | 64.50 | 67.50 | 65.00 | 67.50 | 204,449 |
| 2025-06-13 | 62.00 | 65.00 | 64.00 | 64.00 | 61,099 |
| 2025-06-12 | 68.00 | 68.00 | 65.00 | 65.00 | 312,865 |
| 2025-06-11 | 65.00 | 65.80 | 64.50 | 65.80 | 791,771 |
| 2025-06-10 | 60.80 | 64.00 | 60.50 | 64.00 | 339,397 |
| 2025-06-09 | 60.00 | 60.50 | 58.00 | 60.50 | 791,795 |
| 2025-06-06 | 61.60 | 61.60 | 59.00 | 60.00 | 111,275 |
| 2025-06-05 | 61.40 | 61.50 | 61.20 | 61.20 | 240,474 |
| 2025-06-04 | 61.50 | 61.50 | 61.40 | 61.40 | 59,100 |
| 2025-06-03 | 61.00 | 61.00 | 61.00 | 61.00 | 39,645 |
| 2025-06-02 | 61.00 | 61.00 | 60.80 | 61.00 | 31,508 |
| 2025-05-30 | 63.00 | 63.00 | 61.00 | 61.00 | 74,158 |
| 2025-05-29 | 63.00 | 63.00 | 62.00 | 62.00 | 10,705 |
| 2025-05-28 | 63.00 | 63.00 | 63.00 | 63.00 | 157 |
| 2025-05-27 | 61.00 | 63.80 | 61.00 | 63.80 | 38,957 |
| 2025-05-26 | 62.40 | 62.40 | 62.40 | 62.40 | 0 |
| 2025-05-23 | 65.00 | 65.00 | 61.50 | 62.40 | 441,074 |
| 2025-05-22 | 65.50 | 67.00 | 65.00 | 65.00 | 6,717 |
| 2025-05-21 | 67.00 | 67.00 | 65.50 | 67.00 | 116,255 |
| 2025-05-20 | 64.50 | 67.00 | 66.00 | 67.00 | 178,919 |
| 2025-05-19 | 63.50 | 65.20 | 63.50 | 65.20 | 120,137 |
| 2025-05-16 | 66.00 | 66.00 | 63.50 | 63.50 | 48,603 |
| 2025-05-15 | 63.00 | 66.00 | 63.00 | 66.00 | 23,594 |
| 2025-05-14 | 62.50 | 64.20 | 63.00 | 64.20 | 36,720 |
| 2025-05-13 | 62.60 | 64.00 | 62.50 | 64.00 | 52,815 |
| 2025-05-12 | 62.50 | 64.00 | 62.50 | 64.00 | 26,939 |
| 2025-05-09 | 62.00 | 64.00 | 61.00 | 64.00 | 79,608 |
| 2025-05-08 | 61.00 | 62.00 | 61.00 | 61.00 | 164,906 |
| 2025-05-07 | 58.50 | 61.00 | 58.50 | 61.00 | 109,882 |
| 2025-05-06 | 57.80 | 58.00 | 57.50 | 58.00 | 729,344 |
| 2025-05-05 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
| 2025-05-02 | 57.50 | 57.80 | 57.80 | 57.80 | 985,933 |
| 2025-05-01 | 57.20 | 57.20 | 57.00 | 57.00 | 125,006 |
| 2025-04-30 | 58.00 | 58.00 | 57.20 | 57.50 | 131,981 |
| 2025-04-29 | 57.60 | 57.60 | 57.50 | 57.60 | 515,916 |
| 2025-04-28 | 58.60 | 58.60 | 57.50 | 57.50 | 111,186 |
| 2025-04-25 | 59.00 | 59.00 | 57.60 | 57.60 | 759,084 |
| 2025-04-24 | 60.50 | 60.00 | 58.80 | 58.80 | 412,224 |
| 2025-04-23 | 61.00 | 63.50 | 60.00 | 60.00 | 778,753 |
| 2025-04-22 | 51.00 | 61.00 | 51.00 | 61.00 | 153,176 |
| 2025-04-21 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
| 2025-04-18 | 51.00 | 51.00 | 51.00 | 51.00 | 0 |
| 2025-04-17 | 51.00 | 51.00 | 51.00 | 51.00 | 10,910 |
| 2025-04-16 | 51.00 | 51.00 | 50.50 | 51.00 | 11,594 |
| 2025-04-15 | 52.00 | 52.20 | 49.50 | 52.20 | 110,672 |
| 2025-04-14 | 52.00 | 52.80 | 52.80 | 52.80 | 52,156 |
| 2025-04-11 | 53.50 | 52.80 | 52.80 | 52.80 | 241,464 |
| 2025-04-10 | 52.00 | 54.00 | 54.00 | 54.00 | 212,019 |
| 2025-04-09 | 53.00 | 53.00 | 52.00 | 53.00 | 29,669 |
| 2025-04-08 | 50.50 | 53.00 | 51.00 | 52.00 | 65,883 |
| 2025-04-07 | 52.50 | 52.50 | 49.60 | 49.60 | 3,269,955 |
| 2025-04-04 | 56.00 | 55.50 | 53.00 | 53.00 | 83,650 |
| 2025-04-03 | 56.00 | 56.00 | 55.00 | 55.00 | 91,154 |
| 2025-04-02 | 56.00 | 58.20 | 55.00 | 55.00 | 102,900 |
| 2025-04-01 | 55.50 | 56.00 | 55.50 | 56.00 | 50,292 |
| 2025-03-31 | 57.50 | 56.60 | 56.00 | 56.00 | 325,931 |
| 2025-03-28 | 57.50 | 58.00 | 57.20 | 57.20 | 531,197 |
| 2025-03-27 | 57.40 | 57.80 | 57.40 | 57.50 | 101,574 |
| 2025-03-26 | 58.00 | 59.00 | 57.20 | 57.20 | 342,195 |
| 2025-03-25 | 58.50 | 58.00 | 57.50 | 58.00 | 257,943 |
| 2025-03-24 | 58.80 | 59.00 | 58.00 | 58.00 | 286,470 |
| 2025-03-21 | 59.00 | 59.00 | 59.00 | 59.00 | 349,713 |
| 2025-03-20 | 59.00 | 59.00 | 59.00 | 59.00 | 29,035 |
| 2025-03-19 | 59.60 | 59.60 | 58.80 | 59.00 | 49,993 |
| 2025-03-18 | 59.00 | 59.40 | 58.50 | 59.40 | 316,375 |
| 2025-03-17 | 58.50 | 59.00 | 58.00 | 59.00 | 180,697 |
| 2025-03-14 | 58.50 | 59.00 | 58.60 | 58.60 | 28,052 |
| 2025-03-13 | 58.50 | 59.00 | 59.00 | 59.00 | 39,809 |
| 2025-03-12 | 58.40 | 58.50 | 58.40 | 58.50 | 20,339 |
| 2025-03-11 | 59.00 | 59.00 | 58.80 | 58.80 | 89,602 |
| 2025-03-10 | 59.60 | 60.00 | 59.00 | 59.00 | 12,881 |
| 2025-03-07 | 60.00 | 60.00 | 59.00 | 59.80 | 476,388 |
| 2025-03-06 | 60.50 | 62.20 | 62.20 | 62.20 | 107,164 |
| 2025-03-05 | 60.50 | 61.00 | 60.00 | 61.00 | 17,058 |
| 2025-03-04 | 60.80 | 60.80 | 60.00 | 60.80 | 271,338 |
| 2025-03-03 | 61.50 | 61.50 | 60.80 | 60.80 | 157,839 |
| 2025-02-28 | 62.40 | 62.50 | 61.50 | 61.50 | 152,668 |
| 2025-02-27 | 63.00 | 63.00 | 61.50 | 62.50 | 291,948 |
| 2025-02-26 | 64.00 | 62.80 | 62.50 | 62.50 | 305,600 |
| 2025-02-25 | 64.50 | 64.20 | 64.00 | 64.00 | 142,087 |
| 2025-02-24 | 64.00 | 64.50 | 64.00 | 64.00 | 75,386 |
| 2025-02-21 | 64.00 | 64.20 | 64.00 | 64.00 | 95,569 |
| 2025-02-20 | 64.00 | 64.20 | 61.80 | 64.20 | 113,666 |
| 2025-02-19 | 64.20 | 64.20 | 63.00 | 63.00 | 66,183 |
| 2025-02-18 | 64.00 | 64.60 | 64.00 | 64.50 | 45,478 |
| 2025-02-17 | 65.80 | 65.80 | 64.20 | 64.20 | 124,855 |
| 2025-02-14 | 65.80 | 65.80 | 65.80 | 65.80 | 4,397 |
| 2025-02-13 | 66.40 | 66.40 | 65.80 | 65.80 | 38,782 |
| 2025-02-12 | 66.00 | 66.40 | 66.00 | 66.00 | 35,231 |
| 2025-02-11 | 66.50 | 66.50 | 66.00 | 66.00 | 296,219 |
| 2025-02-10 | 66.50 | 66.60 | 66.50 | 66.50 | 217,224 |
| 2025-02-07 | 66.00 | 66.60 | 66.00 | 66.60 | 236,523 |
| 2025-02-06 | 65.00 | 66.00 | 64.00 | 66.00 | 200,354 |
| 2025-02-05 | 65.80 | 66.00 | 65.30 | 65.60 | 25,912 |
| 2025-02-04 | 64.80 | 65.20 | 64.80 | 64.80 | 15,585 |
| 2025-02-03 | 64.60 | 65.00 | 64.00 | 64.60 | 228,822 |
| 2025-01-31 | 64.60 | 64.60 | 64.00 | 64.50 | 45,761 |
| 2025-01-30 | 64.60 | 64.60 | 63.50 | 64.60 | 804,923 |
| 2025-01-29 | 63.50 | 63.80 | 63.50 | 63.50 | 508,400 |
| 2025-01-28 | 62.80 | 63.20 | 62.50 | 63.20 | 398,866 |
| 2025-01-27 | 64.50 | 64.50 | 62.80 | 62.80 | 73,901 |
| 2025-01-24 | 65.00 | 65.00 | 64.50 | 64.50 | 85,349 |
| 2025-01-23 | 65.00 | 65.30 | 65.00 | 65.30 | 64,512 |
| 2025-01-22 | 66.50 | 66.00 | 64.00 | 65.30 | 57,006 |
| 2025-01-21 | 66.00 | 66.50 | 64.50 | 66.50 | 176,159 |
| 2025-01-20 | 67.00 | 67.00 | 67.00 | 67.00 | 224,620 |
| 2025-01-17 | 67.00 | 67.00 | 67.00 | 67.00 | 236,477 |
| 2025-01-16 | 67.00 | 67.50 | 67.00 | 67.00 | 168,476 |
| 2025-01-15 | 65.60 | 67.50 | 63.40 | 67.50 | 201,393 |
| 2025-01-14 | 67.40 | 67.50 | 65.40 | 65.40 | 88,603 |
| 2025-01-13 | 70.00 | 70.00 | 67.60 | 67.60 | 57,714 |
| 2025-01-10 | 70.00 | 70.00 | 68.00 | 70.00 | 51,660 |
| 2025-01-09 | 70.00 | 70.00 | 70.00 | 70.00 | 391,232 |
| 2025-01-08 | 70.00 | 70.00 | 69.00 | 70.00 | 203,883 |
| 2025-01-07 | 70.00 | 70.00 | 69.00 | 70.00 | 116,803 |
| 2025-01-06 | 69.00 | 70.00 | 68.50 | 70.00 | 407,733 |
| 2025-01-03 | 69.00 | 69.00 | 69.00 | 69.00 | 28,936 |
| 2025-01-02 | 69.00 | 69.00 | 69.00 | 69.00 | 29,837 |
| 2025-01-01 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-12-31 | 70.00 | 70.00 | 69.00 | 69.00 | 51,206 |
| 2024-12-30 | 68.00 | 69.00 | 68.00 | 69.00 | 41,383 |
| 2024-12-27 | 70.00 | 70.00 | 68.00 | 68.00 | 125,071 |
| 2024-12-26 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2024-12-25 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2024-12-24 | 70.00 | 70.80 | 70.00 | 70.00 | 44,353 |
| 2024-12-23 | 70.00 | 70.00 | 70.00 | 70.00 | 84,161 |
| 2024-12-20 | 70.00 | 70.80 | 70.80 | 70.80 | 376,680 |
| 2024-12-19 | 70.00 | 70.00 | 70.00 | 70.00 | 38,165 |
| 2024-12-18 | 70.50 | 71.00 | 70.50 | 71.00 | 219,885 |
| 2024-12-17 | 70.00 | 70.50 | 70.00 | 70.50 | 59,737 |
| 2024-12-16 | 70.00 | 70.00 | 70.00 | 70.00 | 586,885 |
| 2024-12-13 | 69.50 | 70.00 | 69.00 | 69.00 | 689,018 |
| 2024-12-12 | 68.20 | 70.00 | 68.20 | 70.00 | 710,729 |
| 2024-12-11 | 67.00 | 67.80 | 66.50 | 67.80 | 669,322 |
| 2024-12-10 | 69.50 | 68.50 | 67.00 | 67.00 | 111,737 |
| 2024-12-09 | 69.50 | 69.50 | 69.00 | 69.00 | 79,639 |
| 2024-12-06 | 69.00 | 69.50 | 69.00 | 69.50 | 19,086 |
| 2024-12-05 | 72.40 | 73.00 | 69.20 | 69.20 | 480,379 |
| 2024-12-04 | 77.50 | 72.40 | 72.40 | 72.40 | 108,588 |
| 2024-12-03 | 77.50 | 77.50 | 76.00 | 77.50 | 313,195 |
| 2024-12-02 | 77.50 | 80.00 | 76.50 | 76.50 | 2,216,362 |
| 2024-11-29 | 79.00 | 79.40 | 76.40 | 76.40 | 76,023 |
| 2024-11-28 | 78.00 | 80.00 | 78.00 | 80.00 | 153,118 |
| 2024-11-27 | 76.00 | 78.50 | 77.00 | 77.00 | 102,037 |
| 2024-11-26 | 74.50 | 76.00 | 75.00 | 76.00 | 13,025 |
| 2024-11-25 | 75.00 | 76.00 | 74.00 | 74.50 | 34,952 |
| 2024-11-22 | 72.00 | 75.00 | 72.00 | 75.00 | 122,050 |
| 2024-11-21 | 72.00 | 73.00 | 72.00 | 73.00 | 89,299 |
| 2024-11-20 | 75.00 | 74.00 | 72.00 | 72.00 | 372,749 |
| 2024-11-19 | 73.00 | 76.00 | 75.00 | 75.00 | 381,157 |
| 2024-11-18 | 71.50 | 73.20 | 72.00 | 73.00 | 57,174 |
| 2024-11-15 | 70.00 | 72.00 | 70.00 | 71.50 | 220,053 |
| 2024-11-14 | 70.00 | 70.00 | 69.00 | 69.00 | 43,928 |
| 2024-11-13 | 70.00 | 70.00 | 68.00 | 70.00 | 40,672 |
| 2024-11-12 | 70.00 | 70.00 | 69.20 | 70.00 | 23,718 |
| 2024-11-11 | 70.00 | 70.00 | 69.20 | 69.20 | 69,401 |
| 2024-11-08 | 70.00 | 70.00 | 70.00 | 70.00 | 27,754 |
| 2024-11-07 | 72.00 | 72.00 | 69.40 | 70.00 | 77,936 |
| 2024-11-06 | 70.50 | 70.50 | 70.00 | 70.00 | 20,060 |
| 2024-11-05 | 71.80 | 71.80 | 70.40 | 70.50 | 11,860 |
| 2024-11-04 | 70.20 | 70.50 | 70.20 | 70.20 | 73,858 |
| 2024-11-01 | 70.00 | 69.40 | 69.40 | 69.40 | 35,666 |
| 2024-10-31 | 69.00 | 70.00 | 69.00 | 70.00 | 34,144 |
| 2024-10-30 | 69.00 | 70.00 | 68.50 | 69.00 | 93,649 |
| 2024-10-29 | 68.50 | 69.60 | 69.60 | 69.60 | 11,093 |
| 2024-10-28 | 69.40 | 69.40 | 68.50 | 68.50 | 12,908 |
| 2024-10-25 | 68.00 | 70.00 | 68.00 | 70.00 | 29,832 |
| 2024-10-24 | 68.00 | 69.00 | 68.00 | 69.00 | 20,590 |
| 2024-10-23 | 69.40 | 69.40 | 69.00 | 69.00 | 117,311 |
| 2024-10-22 | 69.00 | 69.40 | 69.00 | 69.40 | 31,104 |
| 2024-10-21 | 68.40 | 69.00 | 68.40 | 69.00 | 127,218 |
| 2024-10-18 | 68.50 | 69.00 | 68.50 | 69.00 | 41,128 |
| 2024-10-17 | 69.00 | 69.00 | 68.50 | 68.50 | 50,852 |
| 2024-10-16 | 68.50 | 68.50 | 68.50 | 68.50 | 8,737 |
| 2024-10-15 | 68.50 | 69.40 | 68.50 | 68.50 | 42,546 |
| 2024-10-14 | 69.00 | 69.20 | 68.50 | 68.50 | 15,252 |
| 2024-10-11 | 69.00 | 69.00 | 68.50 | 68.80 | 116,613 |
| 2024-10-10 | 69.00 | 70.00 | 68.00 | 70.00 | 59,708 |
| 2024-10-09 | 67.50 | 68.00 | 65.60 | 68.00 | 60,545 |
| 2024-10-08 | 68.00 | 68.00 | 68.00 | 68.00 | 57,744 |
| 2024-10-07 | 68.50 | 68.50 | 68.50 | 68.50 | 97,498 |
| 2024-10-04 | 69.00 | 70.00 | 68.50 | 68.50 | 31,174 |
| 2024-10-03 | 68.60 | 69.00 | 68.00 | 69.00 | 78,465 |
| 2024-10-02 | 66.50 | 68.00 | 67.00 | 68.00 | 52,030 |
| 2024-10-01 | 66.00 | 67.00 | 66.50 | 66.50 | 29,081 |
| 2024-09-30 | 65.50 | 67.00 | 65.50 | 66.50 | 68,590 |
| 2024-09-27 | 65.50 | 65.50 | 65.50 | 65.50 | 77,929 |
| 2024-09-26 | 66.20 | 66.20 | 65.50 | 65.50 | 49,658 |
| 2024-09-25 | 65.50 | 65.50 | 64.00 | 65.50 | 157,254 |
| 2024-09-24 | 65.50 | 65.50 | 65.00 | 65.00 | 76,494 |
| 2024-09-23 | 65.00 | 65.50 | 65.00 | 65.00 | 107,635 |
| 2024-09-20 | 65.50 | 65.50 | 65.50 | 65.50 | 24,974 |
| 2024-09-19 | 66.60 | 66.60 | 65.00 | 65.00 | 38,174 |
| 2024-09-18 | 64.20 | 65.40 | 64.20 | 65.40 | 53,583 |
| 2024-09-17 | 66.00 | 66.00 | 63.80 | 64.00 | 49,643 |
| 2024-09-16 | 66.00 | 63.80 | 63.80 | 63.80 | 10,103 |
| 2024-09-13 | 65.00 | 66.50 | 65.00 | 66.00 | 95,601 |
| 2024-09-12 | 64.50 | 65.00 | 64.50 | 65.00 | 181,974 |
| 2024-09-11 | 66.20 | 66.20 | 64.50 | 64.50 | 109,657 |
| 2024-09-10 | 66.00 | 66.00 | 65.80 | 66.00 | 58,272 |
| 2024-09-09 | 66.00 | 66.00 | 66.00 | 66.00 | 25,413 |
| 2024-09-06 | 66.00 | 66.00 | 66.00 | 66.00 | 16,192 |
| 2024-09-05 | 65.50 | 66.00 | 65.40 | 66.00 | 109,159 |
| 2024-09-04 | 67.00 | 67.00 | 65.50 | 65.50 | 42,329 |
| 2024-09-03 | 67.50 | 68.00 | 67.50 | 67.50 | 18,871 |
| 2024-09-02 | 66.00 | 67.50 | 65.00 | 67.50 | 165,630 |
| 2024-08-30 | 63.60 | 66.00 | 63.00 | 66.00 | 226,280 |
| 2024-08-29 | 63.40 | 63.60 | 63.00 | 63.00 | 33,171 |
| 2024-08-28 | 63.00 | 64.00 | 63.00 | 63.40 | 114,108 |
| 2024-08-27 | 64.00 | 64.00 | 63.00 | 63.00 | 40,550 |
| 2024-08-26 | 63.00 | 63.00 | 63.00 | 63.00 | 0 |
| 2024-08-23 | 63.00 | 64.00 | 62.80 | 63.00 | 72,836 |
| 2024-08-22 | 62.50 | 63.00 | 62.40 | 63.00 | 228,638 |
| 2024-08-21 | 62.50 | 62.00 | 60.50 | 62.00 | 336,245 |
| 2024-08-20 | 67.00 | 67.00 | 61.20 | 61.20 | 190,924 |
| 2024-08-19 | 62.50 | 63.80 | 62.50 | 63.80 | 64,361 |
| 2024-08-16 | 62.50 | 62.50 | 62.50 | 62.50 | 124,038 |
| 2024-08-15 | 62.50 | 62.50 | 62.50 | 62.50 | 12,188 |
| 2024-08-14 | 62.50 | 62.50 | 62.50 | 62.50 | 3,002 |
| 2024-08-13 | 62.00 | 64.00 | 62.00 | 62.50 | 29,493 |
| 2024-08-12 | 62.00 | 62.50 | 62.00 | 62.00 | 40,544 |
| 2024-08-09 | 62.00 | 62.00 | 62.00 | 62.00 | 12,228 |
| 2024-08-08 | 61.50 | 62.00 | 61.50 | 62.00 | 368 |
| 2024-08-07 | 61.20 | 62.00 | 61.20 | 62.00 | 136,223 |
| 2024-08-06 | 61.00 | 62.00 | 60.50 | 62.00 | 283,929 |
| 2024-08-05 | 61.00 | 62.00 | 61.00 | 61.00 | 89,352 |
| 2024-08-02 | 62.00 | 62.00 | 62.00 | 62.00 | 8,220 |
| 2024-08-01 | 62.00 | 63.00 | 62.00 | 63.00 | 24,603 |
| 2024-07-31 | 62.00 | 62.00 | 61.50 | 61.50 | 13,832 |
| 2024-07-30 | 61.50 | 61.50 | 61.50 | 61.50 | 49,574 |
| 2024-07-29 | 62.00 | 62.00 | 61.50 | 62.00 | 187,752 |
| 2024-07-26 | 62.50 | 62.50 | 61.40 | 62.00 | 157,806 |
| 2024-07-25 | 62.50 | 64.00 | 62.20 | 64.00 | 219,375 |
| 2024-07-24 | 62.50 | 62.50 | 62.50 | 62.50 | 33,312 |
| 2024-07-23 | 62.50 | 62.40 | 62.40 | 62.40 | 90,758 |
| 2024-07-22 | 62.50 | 62.80 | 62.80 | 62.80 | 43,508 |
| 2024-07-19 | 63.00 | 64.00 | 62.20 | 62.20 | 90,002 |
| 2024-07-18 | 63.00 | 63.00 | 62.50 | 62.50 | 498,498 |
| 2024-07-17 | 63.00 | 63.50 | 62.20 | 62.20 | 198,475 |
| 2024-07-16 | 63.00 | 63.00 | 62.50 | 62.50 | 85,453 |
| 2024-07-15 | 62.60 | 63.00 | 62.50 | 62.50 | 76,031 |
| 2024-07-12 | 63.00 | 64.60 | 62.50 | 62.50 | 37,855 |
| 2024-07-11 | 63.50 | 63.00 | 63.00 | 63.00 | 170,087 |
| 2024-07-10 | 63.00 | 63.50 | 63.00 | 63.00 | 100,386 |
| 2024-07-09 | 63.50 | 63.00 | 63.00 | 63.00 | 134,421 |
| 2024-07-08 | 64.00 | 62.60 | 62.60 | 62.60 | 74,593 |
| 2024-07-05 | 63.50 | 63.20 | 63.20 | 63.20 | 141,158 |
| 2024-07-04 | 64.50 | 64.50 | 63.50 | 63.50 | 87,887 |
| 2024-07-03 | 64.50 | 65.80 | 64.20 | 64.20 | 60,564 |
| 2024-07-02 | 66.50 | 66.50 | 64.20 | 64.20 | 117,363 |
| 2024-07-01 | 66.50 | 65.80 | 65.80 | 65.80 | 21,210 |
| 2024-06-28 | 67.00 | 67.00 | 66.00 | 66.00 | 200,730 |
| 2024-06-27 | 67.00 | 65.00 | 65.00 | 65.00 | 133,324 |
| 2024-06-26 | 67.50 | 67.50 | 67.00 | 67.00 | 67,409 |
| 2024-06-25 | 67.50 | 66.00 | 66.00 | 66.00 | 34,044 |
| 2024-06-24 | 67.50 | 69.00 | 67.50 | 68.00 | 38,565 |
| 2024-06-21 | 67.50 | 67.50 | 66.40 | 66.40 | 136,267 |
| 2024-06-20 | 67.50 | 67.50 | 66.00 | 66.00 | 59,083 |
| 2024-06-19 | 67.50 | 67.50 | 67.00 | 67.00 | 33,480 |
| 2024-06-18 | 67.50 | 67.50 | 66.50 | 67.50 | 134,514 |
| 2024-06-17 | 68.00 | 68.50 | 67.00 | 67.00 | 136,592 |
| 2024-06-14 | 69.50 | 68.00 | 68.00 | 68.00 | 91,852 |
| 2024-06-13 | 69.50 | 69.50 | 69.50 | 69.50 | 20,335 |
| 2024-06-12 | 69.00 | 70.00 | 68.00 | 69.00 | 172,264 |
| 2024-06-11 | 68.50 | 69.00 | 68.50 | 69.00 | 79,495 |
| 2024-06-10 | 68.50 | 68.00 | 68.00 | 68.00 | 704,150 |
| 2024-06-07 | 68.50 | 70.00 | 68.50 | 68.50 | 352,080 |
| 2024-06-06 | 68.50 | 68.50 | 68.50 | 68.50 | 133,515 |
| 2024-06-05 | 68.50 | 69.00 | 68.50 | 69.00 | 181,836 |
| 2024-06-04 | 68.00 | 69.00 | 67.50 | 69.00 | 28,613 |
| 2024-06-03 | 67.50 | 67.50 | 67.50 | 67.50 | 24,982 |
| 2024-05-31 | 68.00 | 68.50 | 67.50 | 67.50 | 18,448 |
| 2024-05-30 | 68.50 | 67.60 | 67.60 | 67.60 | 85,637 |
| 2024-05-29 | 68.50 | 69.00 | 68.50 | 68.50 | 24,023 |
| 2024-05-28 | 69.00 | 69.50 | 68.00 | 68.00 | 130,975 |
| 2024-05-27 | 69.50 | 69.50 | 69.50 | 69.50 | 0 |
| 2024-05-24 | 70.00 | 70.00 | 69.00 | 69.50 | 116,275 |
| 2024-05-23 | 69.60 | 70.00 | 69.00 | 69.00 | 233,930 |
| 2024-05-22 | 70.00 | 69.00 | 69.00 | 69.00 | 196,082 |
| 2024-05-21 | 69.00 | 70.00 | 69.00 | 70.00 | 465,808 |
| 2024-05-20 | 69.40 | 69.80 | 69.00 | 69.00 | 369,381 |
| 2024-05-17 | 70.00 | 70.00 | 68.60 | 69.00 | 599,664 |
| 2024-05-16 | 70.00 | 70.00 | 69.00 | 69.00 | 159,483 |
| 2024-05-15 | 69.50 | 69.00 | 68.80 | 69.00 | 158,818 |
| 2024-05-14 | 68.00 | 69.00 | 67.00 | 68.00 | 268,505 |
| 2024-05-13 | 66.00 | 68.00 | 65.50 | 68.00 | 319,414 |
| 2024-05-10 | 64.50 | 67.00 | 66.00 | 66.00 | 177,036 |
| 2024-05-09 | 64.60 | 66.00 | 64.40 | 66.00 | 91,754 |
| 2024-05-08 | 64.00 | 66.40 | 64.00 | 64.50 | 1,236,070 |
| 2024-05-07 | 64.00 | 66.00 | 64.80 | 64.80 | 429,059 |
| 2024-05-06 | 64.00 | 64.00 | 64.00 | 64.00 | 0 |
| 2024-05-03 | 63.00 | 65.20 | 63.00 | 64.00 | 223,342 |
| 2024-05-02 | 63.80 | 63.80 | 63.00 | 63.00 | 527,347 |
| 2024-05-01 | 63.00 | 66.00 | 62.80 | 62.80 | 354,590 |
| 2024-04-30 | 64.50 | 63.00 | 63.00 | 63.00 | 638,566 |
| 2024-04-29 | 64.50 | 64.50 | 64.50 | 64.50 | 54,668 |
| 2024-04-26 | 64.50 | 65.00 | 64.00 | 65.00 | 73,710 |
| 2024-04-25 | 64.50 | 65.00 | 64.50 | 64.50 | 483,033 |
| 2024-04-24 | 64.50 | 65.00 | 65.00 | 65.00 | 332,179 |
| 2024-04-23 | 65.00 | 66.00 | 64.50 | 65.00 | 490,602 |
| 2024-04-22 | 65.60 | 65.60 | 65.00 | 65.00 | 95,576 |
| 2024-04-19 | 66.00 | 66.00 | 65.00 | 66.00 | 116,956 |
| 2024-04-18 | 66.00 | 66.00 | 65.00 | 66.00 | 80,249 |
| 2024-04-17 | 65.60 | 65.60 | 65.00 | 65.00 | 196,341 |
| 2024-04-16 | 66.00 | 66.00 | 65.80 | 65.80 | 108,237 |
| 2024-04-15 | 66.00 | 66.00 | 65.00 | 66.00 | 79,463 |
| 2024-04-12 | 65.00 | 65.00 | 65.00 | 65.00 | 74,378 |
| 2024-04-11 | 65.50 | 66.00 | 65.00 | 66.00 | 61,972 |
| 2024-04-10 | 65.00 | 65.50 | 65.00 | 65.00 | 95,169 |
| 2024-04-09 | 66.00 | 66.00 | 65.40 | 65.60 | 55,218 |
| 2024-04-08 | 65.50 | 65.50 | 65.00 | 65.00 | 128,227 |
| 2024-04-05 | 64.20 | 67.00 | 64.20 | 65.00 | 77,679 |
| 2024-04-04 | 67.00 | 67.00 | 65.00 | 65.50 | 91,106 |
| 2024-04-03 | 65.00 | 67.00 | 66.00 | 66.00 | 118,354 |
| 2024-04-02 | 65.00 | 66.00 | 66.00 | 66.00 | 32,034 |
| 2024-04-01 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-29 | 65.00 | 65.00 | 65.00 | 65.00 | 0 |
| 2024-03-28 | 65.00 | 65.00 | 64.00 | 65.00 | 122,086 |
| 2024-03-27 | 66.00 | 66.00 | 65.00 | 65.00 | 47,723 |
| 2024-03-26 | 65.00 | 65.00 | 63.00 | 64.00 | 100,038 |
| 2024-03-25 | 64.50 | 67.00 | 65.00 | 65.00 | 80,085 |
| 2024-03-22 | 64.00 | 65.00 | 63.50 | 64.00 | 77,636 |
| 2024-03-21 | 64.00 | 64.00 | 63.50 | 64.00 | 95,785 |
| 2024-03-20 | 63.50 | 64.00 | 63.50 | 64.00 | 64,085 |
| 2024-03-19 | 65.00 | 65.00 | 63.50 | 64.00 | 42,023 |
| 2024-03-18 | 63.50 | 64.00 | 63.50 | 64.00 | 26,932 |
| 2024-03-15 | 64.00 | 64.00 | 63.00 | 63.00 | 56,541 |
| 2024-03-14 | 64.00 | 64.00 | 64.00 | 64.00 | 19,923 |
| 2024-03-13 | 63.00 | 64.00 | 63.00 | 63.00 | 144,025 |
| 2024-03-12 | 64.00 | 64.00 | 63.00 | 63.00 | 162,928 |
| 2024-03-11 | 63.50 | 64.00 | 62.80 | 62.80 | 55,758 |
| 2024-03-08 | 63.50 | 63.50 | 63.00 | 63.50 | 13,887 |
| 2024-03-07 | 63.00 | 63.50 | 63.00 | 63.50 | 80,105 |
| 2024-03-06 | 65.00 | 65.00 | 63.80 | 63.80 | 96,574 |
| 2024-03-05 | 62.00 | 63.00 | 62.00 | 63.00 | 53,915 |
| 2024-03-04 | 64.00 | 64.00 | 62.00 | 62.00 | 128,990 |
| 2024-03-01 | 63.50 | 63.50 | 63.00 | 63.50 | 64,421 |
| 2024-02-29 | 62.00 | 64.00 | 60.50 | 63.00 | 79,946 |
| 2024-02-28 | 69.00 | 70.00 | 61.00 | 61.00 | 1,017,460 |
| 2024-02-27 | 69.00 | 71.00 | 71.00 | 71.00 | 74,739 |
| 2024-02-26 | 69.00 | 69.00 | 67.50 | 68.00 | 15,134 |
| 2024-02-23 | 66.00 | 68.40 | 67.00 | 68.40 | 93,806 |
| 2024-02-22 | 64.00 | 65.00 | 64.00 | 65.00 | 27,884 |
| 2024-02-21 | 64.00 | 65.00 | 63.00 | 64.00 | 147,678 |
| 2024-02-20 | 61.00 | 65.00 | 61.00 | 65.00 | 134,999 |
| 2024-02-19 | 60.00 | 61.00 | 60.00 | 61.00 | 371,451 |
| 2024-02-16 | 62.00 | 63.50 | 60.00 | 60.40 | 827,196 |
| 2024-02-15 | 62.00 | 62.00 | 60.00 | 61.00 | 383,886 |
| 2024-02-14 | 62.80 | 64.00 | 61.20 | 61.20 | 269,692 |
| 2024-02-13 | 65.00 | 65.00 | 63.80 | 63.80 | 554,447 |
| 2024-02-12 | 67.00 | 67.50 | 65.50 | 66.00 | 430,626 |
| 2024-02-09 | 67.00 | 69.00 | 67.00 | 67.00 | 563,088 |
| 2024-02-08 | 65.00 | 65.00 | 64.50 | 65.00 | 29,770 |
| 2024-02-07 | 65.00 | 66.00 | 64.60 | 64.60 | 63,838 |
| 2024-02-06 | 65.50 | 65.60 | 65.40 | 65.50 | 92,581 |
| 2024-02-05 | 65.50 | 66.00 | 65.50 | 65.50 | 166,943 |
| 2024-02-02 | 66.00 | 68.40 | 64.50 | 66.00 | 108,720 |
| 2024-02-01 | 69.00 | 70.50 | 67.00 | 67.00 | 150,439 |
| 2024-01-31 | 70.50 | 70.50 | 70.50 | 70.50 | 46,451 |
| 2024-01-30 | 70.50 | 72.00 | 70.50 | 72.00 | 53,898 |
| 2024-01-29 | 72.00 | 72.00 | 70.50 | 71.00 | 80,522 |
| 2024-01-26 | 70.50 | 70.50 | 70.50 | 70.50 | 175 |
| 2024-01-25 | 70.60 | 71.00 | 70.00 | 70.00 | 9,628 |
| 2024-01-24 | 70.50 | 70.50 | 70.00 | 70.00 | 40,577 |
| 2024-01-23 | 68.00 | 71.00 | 70.40 | 70.40 | 125,074 |
| 2024-01-22 | 68.00 | 69.00 | 68.00 | 68.00 | 7,304 |
| 2024-01-19 | 68.00 | 68.00 | 68.00 | 68.00 | 4,047 |
| 2024-01-18 | 68.00 | 69.60 | 69.60 | 69.60 | 17,870 |
| 2024-01-17 | 69.60 | 70.00 | 68.00 | 68.00 | 106,315 |
| 2024-01-16 | 70.00 | 70.00 | 70.00 | 70.00 | 96,580 |
| 2024-01-15 | 70.50 | 70.00 | 70.00 | 70.00 | 31,863 |
| 2024-01-12 | 70.60 | 70.60 | 70.40 | 70.40 | 91,329 |
| 2024-01-11 | 70.00 | 72.00 | 70.60 | 70.60 | 179,973 |
| 2024-01-10 | 70.00 | 71.00 | 69.50 | 70.00 | 133,738 |
| 2024-01-09 | 72.00 | 72.00 | 69.50 | 70.40 | 160,146 |
| 2024-01-08 | 75.00 | 75.00 | 72.00 | 72.60 | 62,676 |
| 2024-01-05 | 72.00 | 72.00 | 70.00 | 72.00 | 160,981 |
| 2024-01-04 | 72.00 | 72.00 | 70.00 | 70.00 | 63,144 |
| 2024-01-03 | 69.00 | 71.00 | 68.00 | 70.00 | 79,125 |
| 2024-01-02 | 69.00 | 69.00 | 68.00 | 68.00 | 49,588 |
| 2024-01-01 | 68.00 | 68.00 | 68.00 | 68.00 | 0 |
| 2023-12-29 | 70.00 | 70.00 | 68.00 | 68.00 | 26,404 |
| 2023-12-28 | 68.00 | 69.20 | 67.50 | 69.20 | 76,027 |
| 2023-12-27 | 69.00 | 69.00 | 67.50 | 69.00 | 173,896 |
| 2023-12-26 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
| 2023-12-25 | 67.50 | 67.50 | 67.50 | 67.50 | 0 |
| 2023-12-22 | 62.50 | 69.00 | 62.50 | 67.50 | 150,379 |
| 2023-12-21 | 60.50 | 63.20 | 60.50 | 63.20 | 51,858 |
| 2023-12-20 | 58.00 | 60.50 | 60.00 | 60.50 | 171,622 |
| 2023-12-19 | 57.00 | 59.00 | 58.00 | 59.00 | 52,375 |
| 2023-12-18 | 57.00 | 58.00 | 57.00 | 57.00 | 549,080 |
| 2023-12-15 | 57.00 | 57.00 | 57.00 | 57.00 | 126,917 |
| 2023-12-14 | 57.00 | 57.00 | 57.00 | 57.00 | 146,026 |
| 2023-12-13 | 58.00 | 58.00 | 57.00 | 57.00 | 11,897 |
| 2023-12-12 | 58.00 | 58.00 | 56.40 | 58.00 | 49,647 |
| 2023-12-11 | 57.00 | 57.00 | 57.00 | 57.00 | 139,703 |
| 2023-12-08 | 57.00 | 57.00 | 57.00 | 57.00 | 60,488 |
| 2023-12-07 | 57.00 | 57.00 | 57.00 | 57.00 | 61,235 |
| 2023-12-06 | 57.60 | 57.60 | 57.00 | 57.00 | 145,656 |
| 2023-12-05 | 57.00 | 57.80 | 57.00 | 57.80 | 57,568 |
| 2023-12-04 | 58.00 | 58.00 | 56.40 | 56.40 | 46,139 |
| 2023-12-01 | 57.00 | 57.00 | 57.00 | 57.00 | 8,245 |
| 2023-11-30 | 57.00 | 57.00 | 56.60 | 57.00 | 45,096 |
| 2023-11-29 | 57.00 | 57.00 | 57.00 | 57.00 | 115,062 |
| 2023-11-28 | 57.00 | 57.00 | 57.00 | 57.00 | 9,314 |
| 2023-11-27 | 57.00 | 57.00 | 57.00 | 57.00 | 9,351 |
| 2023-11-24 | 57.00 | 58.00 | 57.00 | 57.00 | 53,676 |
| 2023-11-23 | 57.00 | 57.00 | 57.00 | 57.00 | 147,890 |
| 2023-11-22 | 57.00 | 57.00 | 57.00 | 57.00 | 100,078 |
| 2023-11-21 | 57.00 | 56.60 | 56.20 | 56.60 | 49,306 |
| 2023-11-20 | 58.00 | 58.00 | 57.00 | 57.00 | 59,422 |
| 2023-11-17 | 57.00 | 57.00 | 57.00 | 57.00 | 16,240 |
| 2023-11-16 | 57.00 | 58.00 | 57.00 | 57.00 | 67,825 |
| 2023-11-15 | 56.00 | 57.00 | 56.00 | 57.00 | 344,641 |
| 2023-11-14 | 56.50 | 56.40 | 56.00 | 56.40 | 66,080 |
| 2023-11-13 | 56.50 | 57.00 | 56.00 | 56.50 | 169,048 |
| 2023-11-10 | 56.50 | 56.50 | 56.50 | 56.50 | 17,259 |
| 2023-11-09 | 56.50 | 56.50 | 56.50 | 56.50 | 5,168 |
| 2023-11-08 | 56.50 | 58.00 | 56.50 | 56.50 | 119,452 |
| 2023-11-07 | 56.50 | 56.50 | 56.50 | 56.50 | 9,013 |
| 2023-11-06 | 57.50 | 58.00 | 56.50 | 56.50 | 56,599 |
| 2023-11-03 | 57.50 | 58.00 | 57.00 | 57.50 | 72,297 |
| 2023-11-02 | 58.00 | 58.00 | 57.00 | 57.50 | 68,163 |
| 2023-11-01 | 58.00 | 58.00 | 58.00 | 58.00 | 66,230 |
| 2023-10-31 | 58.50 | 58.50 | 58.00 | 58.00 | 74,811 |
| 2023-10-30 | 58.50 | 58.50 | 58.50 | 58.50 | 3,755 |
| 2023-10-27 | 58.50 | 58.50 | 58.50 | 58.50 | 4,663 |
| 2023-10-26 | 58.50 | 60.00 | 58.50 | 60.00 | 35,100 |
| 2023-10-25 | 58.50 | 58.50 | 58.50 | 58.50 | 3,500 |
| 2023-10-24 | 59.50 | 59.50 | 58.50 | 58.50 | 53,594 |
| 2023-10-23 | 60.00 | 60.00 | 59.20 | 59.50 | 40,909 |
| 2023-10-20 | 60.00 | 60.00 | 60.00 | 60.00 | 20,714 |
| 2023-10-19 | 60.00 | 60.00 | 60.00 | 60.00 | 264 |
| 2023-10-18 | 60.00 | 60.00 | 59.60 | 60.00 | 60,827 |
| 2023-10-17 | 60.50 | 60.50 | 59.50 | 60.00 | 38,287 |
| 2023-10-16 | 60.50 | 59.00 | 59.00 | 59.00 | 62,079 |
| 2023-10-13 | 60.50 | 60.50 | 60.00 | 60.50 | 4,300 |
| 2023-10-12 | 60.00 | 60.50 | 60.00 | 60.50 | 162,353 |
| 2023-10-11 | 61.00 | 61.00 | 60.00 | 60.00 | 223,938 |
| 2023-10-10 | 60.50 | 62.00 | 60.50 | 60.50 | 24,053 |
| 2023-10-09 | 60.50 | 61.00 | 60.50 | 60.50 | 1,676 |
| 2023-10-06 | 60.50 | 61.00 | 60.50 | 60.50 | 36,949 |
| 2023-10-05 | 61.00 | 62.00 | 60.50 | 60.50 | 2,824 |
| 2023-10-04 | 60.00 | 60.50 | 60.00 | 60.50 | 31,884 |
| 2023-10-03 | 61.00 | 61.20 | 59.50 | 61.20 | 98,983 |
| 2023-10-02 | 61.00 | 61.00 | 61.00 | 61.00 | 51,753 |
| 2023-09-29 | 61.50 | 65.00 | 61.00 | 61.00 | 65,068 |
| 2023-09-28 | 61.50 | 62.00 | 62.00 | 62.00 | 43,920 |
| 2023-09-27 | 61.50 | 62.40 | 61.50 | 62.00 | 90,765 |
| 2023-09-26 | 62.50 | 62.80 | 61.00 | 62.40 | 297,524 |
| 2023-09-25 | 65.00 | 65.00 | 63.00 | 63.00 | 140,703 |
| 2023-09-22 | 65.00 | 65.00 | 63.00 | 63.00 | 59,421 |
| 2023-09-21 | 64.00 | 65.00 | 64.00 | 64.00 | 111,391 |
| 2023-09-20 | 65.00 | 65.00 | 64.80 | 65.00 | 5,858 |
| 2023-09-19 | 65.00 | 65.00 | 64.80 | 65.00 | 146,415 |
| 2023-09-18 | 66.00 | 66.00 | 65.00 | 65.00 | 56,012 |
| 2023-09-15 | 65.00 | 65.00 | 65.00 | 65.00 | 87,123 |
| 2023-09-14 | 66.00 | 66.00 | 64.80 | 64.80 | 165,420 |
| 2023-09-13 | 64.50 | 64.50 | 64.50 | 64.50 | 21,915 |
| 2023-09-12 | 64.00 | 66.00 | 64.00 | 64.50 | 28,201 |
| 2023-09-11 | 65.60 | 66.00 | 64.00 | 64.00 | 38,746 |
| 2023-09-08 | 65.80 | 66.00 | 64.00 | 64.00 | 48,869 |
| 2023-09-07 | 69.00 | 69.00 | 64.00 | 65.80 | 213,094 |
| 2023-09-06 | 65.00 | 66.00 | 63.00 | 66.00 | 592,131 |
| 2023-09-05 | 62.00 | 63.40 | 62.00 | 63.00 | 101,393 |
| 2023-09-04 | 61.00 | 63.00 | 61.00 | 63.00 | 87,650 |
| 2023-09-01 | 61.50 | 61.00 | 61.00 | 61.00 | 129,598 |
| 2023-08-31 | 62.00 | 62.00 | 61.50 | 61.50 | 51,580 |
| 2023-08-30 | 64.50 | 61.60 | 61.60 | 61.60 | 153,201 |
| 2023-08-29 | 65.00 | 66.00 | 64.50 | 64.50 | 57,055 |
| 2023-08-28 | 66.00 | 66.00 | 66.00 | 66.00 | 0 |
| 2023-08-25 | 66.00 | 66.00 | 66.00 | 66.00 | 56,550 |
| 2023-08-24 | 67.50 | 66.00 | 66.00 | 66.00 | 231,971 |
| 2023-08-23 | 67.00 | 68.00 | 67.50 | 67.50 | 424,416 |
| 2023-08-22 | 61.50 | 67.00 | 65.00 | 67.00 | 1,798,695 |
| 2023-08-21 | 60.50 | 60.20 | 60.20 | 60.20 | 39,710 |
| 2023-08-18 | 60.50 | 60.50 | 60.50 | 60.50 | 2,505 |
| 2023-08-17 | 61.60 | 61.60 | 60.40 | 60.50 | 37,780 |
| 2023-08-16 | 61.50 | 61.50 | 61.50 | 61.50 | 142,412 |
| 2023-08-15 | 61.50 | 61.50 | 61.50 | 61.50 | 56,020 |
| 2023-08-14 | 60.00 | 61.50 | 60.00 | 61.50 | 2,171,043 |
| 2023-08-11 | 60.00 | 60.00 | 60.00 | 60.00 | 15,030 |
| 2023-08-10 | 60.00 | 60.00 | 60.00 | 60.00 | 188 |
| 2023-08-09 | 60.50 | 60.50 | 59.50 | 60.00 | 31,515 |
| 2023-08-08 | 60.60 | 61.00 | 60.20 | 60.50 | 44,240 |
| 2023-08-07 | 61.00 | 60.60 | 60.60 | 60.60 | 21,087 |
| 2023-08-04 | 61.00 | 60.20 | 60.20 | 60.20 | 27,912 |
| 2023-08-03 | 61.00 | 60.40 | 60.40 | 60.40 | 64,344 |
| 2023-08-02 | 61.00 | 61.00 | 61.00 | 61.00 | 3,990 |
| 2023-08-01 | 61.00 | 61.00 | 61.00 | 61.00 | 104,498 |
| 2023-07-31 | 61.00 | 61.00 | 61.00 | 61.00 | 84,585 |
| 2023-07-28 | 61.00 | 61.00 | 61.00 | 61.00 | 34,628 |
| 2023-07-27 | 60.50 | 62.00 | 61.00 | 61.00 | 90,522 |
| 2023-07-26 | 60.50 | 60.50 | 60.50 | 60.50 | 20,248 |
| 2023-07-25 | 60.50 | 61.00 | 61.00 | 61.00 | 216,139 |
| 2023-07-24 | 58.80 | 61.00 | 58.80 | 60.50 | 9,349 |
| 2023-07-21 | 61.00 | 61.00 | 60.50 | 61.00 | 201,331 |
| 2023-07-20 | 61.00 | 61.00 | 60.50 | 60.50 | 21,880 |
| 2023-07-19 | 61.50 | 61.50 | 61.00 | 61.00 | 81,315 |
| 2023-07-18 | 61.50 | 62.00 | 61.60 | 61.60 | 70,322 |
| 2023-07-17 | 61.50 | 62.00 | 61.50 | 62.00 | 45,096 |
| 2023-07-14 | 61.00 | 61.50 | 60.00 | 61.50 | 165,123 |
| 2023-07-13 | 60.50 | 60.50 | 59.60 | 59.60 | 114,378 |
| 2023-07-12 | 60.50 | 60.50 | 60.00 | 60.00 | 29,469 |
| 2023-07-11 | 60.00 | 60.50 | 59.80 | 60.50 | 70,772 |
| 2023-07-10 | 60.00 | 60.00 | 60.00 | 60.00 | 15,054 |
| 2023-07-07 | 60.00 | 60.00 | 60.00 | 60.00 | 6,127 |
| 2023-07-06 | 59.50 | 60.00 | 59.60 | 59.60 | 35,507 |
| 2023-07-05 | 59.50 | 60.00 | 60.00 | 60.00 | 133,660 |
| 2023-07-04 | 59.50 | 59.50 | 59.50 | 59.50 | 65,286 |
| 2023-07-03 | 59.50 | 60.00 | 59.50 | 59.50 | 1,135,756 |
| 2023-06-30 | 62.50 | 62.50 | 59.50 | 59.50 | 139,567 |
| 2023-06-29 | 63.50 | 63.50 | 62.50 | 62.50 | 33,920 |
| 2023-06-28 | 63.50 | 63.50 | 63.50 | 63.50 | 15,072 |
| 2023-06-27 | 64.00 | 64.00 | 64.00 | 64.00 | 36,620 |
| 2023-06-26 | 64.00 | 64.00 | 64.00 | 64.00 | 38,215 |
| 2023-06-23 | 64.50 | 64.00 | 64.00 | 64.00 | 41,580 |
| 2023-06-22 | 65.00 | 65.00 | 63.80 | 64.60 | 160,302 |
| 2023-06-21 | 64.00 | 65.00 | 64.50 | 65.00 | 254,621 |
| 2023-06-20 | 63.00 | 65.20 | 64.00 | 64.00 | 32,923 |
| 2023-06-19 | 62.50 | 63.00 | 62.00 | 63.00 | 57,847 |
| 2023-06-16 | 63.50 | 63.50 | 62.50 | 62.50 | 122,556 |
| 2023-06-15 | 62.00 | 63.50 | 62.00 | 63.50 | 53,975 |
| 2023-06-14 | 64.00 | 66.00 | 61.50 | 61.50 | 243,477 |
| 2023-06-13 | 63.50 | 64.00 | 63.50 | 64.00 | 64,507 |
| 2023-06-12 | 63.50 | 63.50 | 63.50 | 63.50 | 37,300 |
| 2023-06-09 | 63.80 | 64.00 | 63.50 | 63.50 | 11,175 |
| 2023-06-08 | 64.50 | 64.50 | 64.00 | 64.00 | 125,734 |
| 2023-06-07 | 67.50 | 64.50 | 63.00 | 64.50 | 328,722 |
| 2023-06-06 | 74.00 | 75.40 | 68.40 | 68.40 | 207,730 |
| 2023-06-05 | 75.00 | 78.50 | 74.00 | 74.00 | 214,403 |
| 2023-06-02 | 76.50 | 77.00 | 74.00 | 74.00 | 112,980 |
| 2023-06-01 | 78.00 | 78.00 | 77.00 | 77.00 | 8,705 |
| 2023-05-31 | 78.00 | 78.00 | 77.50 | 78.00 | 8,767 |
| 2023-05-30 | 78.50 | 79.00 | 78.00 | 78.00 | 61,813 |
| 2023-05-29 | 78.50 | 78.50 | 78.50 | 78.50 | 0 |
| 2023-05-26 | 78.50 | 79.00 | 78.50 | 78.50 | 49,833 |
| 2023-05-25 | 78.50 | 78.50 | 78.50 | 78.50 | 63,138 |
| 2023-05-24 | 78.50 | 78.20 | 78.20 | 78.20 | 14,928 |
| 2023-05-23 | 80.50 | 81.00 | 78.50 | 78.50 | 79,724 |
| 2023-05-22 | 81.80 | 82.50 | 79.00 | 80.50 | 181,292 |
| 2023-05-19 | 82.50 | 82.50 | 82.50 | 82.50 | 10,515 |
| 2023-05-18 | 81.50 | 82.50 | 81.00 | 82.50 | 36,250 |
| 2023-05-17 | 84.50 | 84.50 | 81.50 | 81.50 | 58,415 |
| 2023-05-16 | 87.00 | 87.00 | 84.50 | 84.50 | 46,265 |
| 2023-05-15 | 89.00 | 89.00 | 87.00 | 87.00 | 65,502 |
| 2023-05-12 | 91.00 | 89.00 | 89.00 | 89.00 | 273,896 |
| 2023-05-11 | 93.50 | 91.50 | 91.00 | 91.00 | 167,567 |
| 2023-05-10 | 97.60 | 99.50 | 93.00 | 93.00 | 199,234 |
| 2023-05-09 | 101.00 | 101.00 | 101.00 | 100.00 | 17,319 |
| 2023-05-08 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-05-05 | 100.00 | 100.00 | 100.00 | 100.00 | 46,957 |
| 2023-05-04 | 99.00 | 98.00 | 98.00 | 98.00 | 12,600 |
| 2023-05-03 | 98.50 | 100.00 | 98.50 | 99.00 | 54,812 |
| 2023-05-02 | 96.00 | 98.50 | 96.00 | 98.50 | 65,763 |
| 2023-05-01 | 98.50 | 98.50 | 98.50 | 98.50 | 0 |
| 2023-04-28 | 100.25 | 100.25 | 98.50 | 98.50 | 42,180 |
| 2023-04-27 | 100.25 | 100.25 | 100.25 | 100.25 | 4,583 |
| 2023-04-26 | 100.25 | 99.00 | 99.00 | 100.25 | 5,370 |
| 2023-04-25 | 98.50 | 100.00 | 98.50 | 100.00 | 23,863 |
| 2023-04-24 | 98.00 | 98.00 | 97.00 | 98.00 | 57,082 |
| 2023-04-21 | 98.00 | 98.00 | 98.00 | 98.00 | 13,312 |
| 2023-04-20 | 98.00 | 98.00 | 98.00 | 98.00 | 27,714 |
| 2023-04-19 | 100.00 | 100.00 | 98.00 | 98.00 | 10,378 |
| 2023-04-18 | 99.50 | 99.60 | 99.60 | 99.60 | 61,584 |
| 2023-04-17 | 100.50 | 99.50 | 98.50 | 99.00 | 130,099 |
| 2023-04-14 | 103.00 | 106.00 | 102.00 | 102.00 | 21,583 |
| 2023-04-13 | 103.00 | 106.00 | 106.00 | 106.00 | 116,714 |
| 2023-04-12 | 96.00 | 103.00 | 96.00 | 103.00 | 22,568 |
| 2023-04-11 | 103.00 | 103.00 | 103.00 | 103.00 | 19,297 |
| 2023-04-10 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-04-07 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-04-06 | 103.00 | 104.00 | 103.00 | 103.00 | 74,479 |
| 2023-04-05 | 104.00 | 103.00 | 101.00 | 103.00 | 62,346 |
| 2023-04-04 | 108.00 | 109.00 | 104.00 | 104.00 | 109,090 |
| 2023-04-03 | 106.00 | 108.00 | 106.00 | 108.00 | 107,320 |
| 2023-03-31 | 105.50 | 106.00 | 105.50 | 106.00 | 42,536 |
| 2023-03-30 | 105.50 | 105.50 | 105.50 | 105.50 | 135,602 |
| 2023-03-29 | 105.50 | 105.50 | 105.50 | 105.50 | 1,933 |
| 2023-03-28 | 105.50 | 105.50 | 105.50 | 105.50 | 13,168 |
| 2023-03-27 | 104.50 | 105.50 | 104.50 | 105.50 | 29,968 |
| 2023-03-24 | 104.50 | 104.50 | 104.50 | 104.50 | 4,165 |
| 2023-03-23 | 104.50 | 104.50 | 104.50 | 104.50 | 40,915 |
| 2023-03-22 | 104.50 | 104.50 | 104.50 | 104.50 | 6,863 |
| 2023-03-21 | 105.00 | 105.00 | 104.50 | 104.50 | 20,625 |
| 2023-03-20 | 105.50 | 108.00 | 105.00 | 105.00 | 76,401 |
| 2023-03-17 | 106.00 | 106.00 | 105.50 | 105.50 | 45,968 |
| 2023-03-16 | 101.00 | 106.00 | 101.00 | 106.00 | 77,382 |
| 2023-03-15 | 108.50 | 109.00 | 105.00 | 105.00 | 25,204 |
| 2023-03-14 | 108.50 | 110.00 | 110.00 | 108.50 | 39,018 |
| 2023-03-13 | 111.00 | 110.00 | 108.50 | 108.50 | 1,345,197 |
| 2023-03-10 | 113.00 | 113.00 | 111.00 | 113.00 | 32,198 |
| 2023-03-09 | 113.00 | 113.00 | 113.00 | 113.00 | 15,221 |
| 2023-03-08 | 112.00 | 115.00 | 115.00 | 115.00 | 8,064 |
| 2023-03-07 | 112.00 | 112.00 | 112.00 | 112.00 | 69,870 |
| 2023-03-06 | 111.50 | 112.00 | 111.50 | 112.00 | 18,156 |
| 2023-03-03 | 111.00 | 111.50 | 111.00 | 111.50 | 12,766 |
| 2023-03-02 | 110.50 | 111.00 | 110.50 | 111.00 | 28,314 |
| 2023-03-01 | 110.50 | 110.50 | 110.50 | 110.50 | 1,870 |
| 2023-02-28 | 110.50 | 110.50 | 110.50 | 110.50 | 11,343 |
| 2023-02-27 | 110.50 | 110.50 | 110.50 | 110.50 | 24,623 |
| 2023-02-24 | 110.50 | 110.50 | 110.50 | 110.50 | 9,957 |
| 2023-02-23 | 110.50 | 110.50 | 110.50 | 110.50 | 4,714 |
| 2023-02-22 | 110.50 | 110.50 | 110.50 | 110.50 | 43,761 |
| 2023-02-21 | 110.50 | 110.50 | 110.50 | 110.50 | 11,756 |
| 2023-02-20 | 110.50 | 109.50 | 109.50 | 109.50 | 7,880 |
| 2023-02-17 | 110.50 | 110.50 | 110.50 | 110.50 | 7,874 |
| 2023-02-16 | 110.50 | 110.50 | 110.50 | 110.50 | 13,515 |
| 2023-02-15 | 109.00 | 110.50 | 109.00 | 110.50 | 46,275 |
| 2023-02-14 | 112.00 | 112.00 | 110.00 | 110.00 | 106,665 |
| 2023-02-13 | 112.00 | 112.00 | 112.00 | 112.00 | 20,772 |
| 2023-02-10 | 112.00 | 112.00 | 112.00 | 112.00 | 25,740 |
| 2023-02-09 | 112.00 | 112.00 | 112.00 | 112.00 | 13,185 |
| 2023-02-08 | 111.00 | 112.00 | 111.00 | 112.00 | 43,624 |
| 2023-02-07 | 112.00 | 114.50 | 111.00 | 111.00 | 52,717 |
| 2023-02-06 | 114.00 | 112.00 | 112.00 | 114.00 | 53,489 |
| 2023-02-03 | 114.00 | 114.00 | 114.00 | 114.00 | 31,053 |
| 2023-02-02 | 112.00 | 114.00 | 112.00 | 114.00 | 8,757 |
| 2023-02-01 | 112.00 | 112.00 | 112.00 | 112.00 | 88,484 |
| 2023-01-31 | 112.00 | 113.00 | 112.00 | 112.00 | 11,964 |
| 2023-01-30 | 112.00 | 112.00 | 112.00 | 112.00 | 44,236 |
| 2023-01-27 | 114.00 | 114.00 | 113.50 | 112.00 | 19,780 |
| 2023-01-26 | 113.50 | 116.50 | 111.00 | 112.00 | 37,907 |
| 2023-01-25 | 113.50 | 113.50 | 113.50 | 113.50 | 18,983 |
| 2023-01-24 | 115.00 | 115.00 | 113.50 | 113.50 | 48,454 |
| 2023-01-23 | 115.00 | 115.00 | 115.00 | 115.00 | 17,421 |
| 2023-01-20 | 115.00 | 115.00 | 115.00 | 115.00 | 32,944 |
| 2023-01-19 | 115.00 | 116.50 | 115.00 | 115.00 | 30,076 |
| 2023-01-18 | 115.00 | 115.00 | 115.00 | 115.00 | 37,620 |
| 2023-01-17 | 115.00 | 115.00 | 115.00 | 115.00 | 24,561 |
| 2023-01-16 | 114.50 | 117.00 | 114.00 | 115.00 | 152,480 |
| 2023-01-13 | 111.50 | 114.50 | 111.50 | 114.50 | 113,337 |
| 2023-01-12 | 109.00 | 112.00 | 109.00 | 111.50 | 101,093 |
| 2023-01-11 | 106.50 | 108.00 | 108.00 | 108.00 | 509,920 |
| 2023-01-10 | 106.50 | 106.00 | 106.00 | 106.00 | 64,106 |
| 2023-01-09 | 106.50 | 106.50 | 106.00 | 106.00 | 82,062 |
| 2023-01-06 | 106.50 | 106.50 | 106.50 | 106.50 | 5,333 |
| 2023-01-05 | 107.00 | 107.00 | 106.50 | 106.50 | 86,483 |
| 2023-01-04 | 107.50 | 107.50 | 107.50 | 107.50 | 39,818 |
| 2023-01-03 | 105.50 | 107.50 | 105.50 | 107.50 | 22,074 |
| 2023-01-02 | 105.50 | 105.50 | 105.50 | 105.50 | 0 |
| 2022-12-30 | 105.50 | 105.50 | 105.50 | 105.50 | 21,796 |
| 2022-12-29 | 105.50 | 105.50 | 105.50 | 105.50 | 17,522 |
| 2022-12-28 | 103.50 | 105.50 | 103.00 | 105.50 | 134,398 |
| 2022-12-27 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-12-26 | 103.50 | 103.50 | 103.50 | 103.50 | 0 |
| 2022-12-23 | 102.50 | 103.50 | 102.50 | 103.50 | 31,075 |
| 2022-12-22 | 102.50 | 102.50 | 102.50 | 102.50 | 107,480 |
| 2022-12-21 | 103.50 | 103.50 | 102.50 | 102.50 | 32,160 |
| 2022-12-20 | 103.00 | 103.50 | 103.00 | 103.50 | 80,628 |
| 2022-12-19 | 103.00 | 103.00 | 103.00 | 103.00 | 53,024 |
| 2022-12-16 | 102.50 | 103.00 | 102.50 | 103.00 | 34,790 |
| 2022-12-15 | 101.00 | 102.50 | 101.00 | 102.50 | 23,422 |
| 2022-12-14 | 101.00 | 102.00 | 101.00 | 101.00 | 11,838 |
| 2022-12-13 | 101.00 | 103.00 | 101.00 | 101.00 | 109,678 |
| 2022-12-12 | 104.00 | 104.00 | 101.00 | 101.00 | 33,203 |
| 2022-12-09 | 105.00 | 105.00 | 100.50 | 101.50 | 67,696 |
| 2022-12-08 | 105.00 | 105.00 | 105.00 | 105.00 | 24,098 |
| 2022-12-07 | 105.00 | 105.00 | 105.00 | 105.00 | 6,853 |
| 2022-12-06 | 105.00 | 105.00 | 105.00 | 105.00 | 11,639 |
| 2022-12-05 | 105.50 | 107.00 | 107.00 | 107.00 | 19,519 |
| 2022-12-02 | 105.50 | 107.00 | 107.00 | 107.00 | 11,380 |
| 2022-12-01 | 103.50 | 105.50 | 103.50 | 105.50 | 34,545 |
| 2022-11-30 | 106.00 | 107.00 | 103.00 | 104.00 | 48,470 |
| 2022-11-29 | 106.50 | 106.50 | 106.00 | 106.00 | 31,186 |
| 2022-11-28 | 107.50 | 108.00 | 106.50 | 106.50 | 71,338 |
| 2022-11-25 | 107.50 | 107.50 | 107.50 | 107.50 | 15,762 |
| 2022-11-24 | 111.00 | 111.00 | 107.00 | 107.50 | 51,517 |
| 2022-11-23 | 111.00 | 111.00 | 109.50 | 109.50 | 31,699 |
| 2022-11-22 | 111.00 | 111.00 | 111.00 | 111.00 | 23,820 |
| 2022-11-21 | 111.00 | 111.00 | 109.00 | 109.00 | 169,292 |
| 2022-11-18 | 111.00 | 111.00 | 111.00 | 111.00 | 27,054 |
| 2022-11-17 | 112.50 | 112.50 | 110.50 | 111.00 | 180,694 |
| 2022-11-16 | 113.50 | 113.50 | 112.50 | 112.50 | 312,656 |
| 2022-11-15 | 114.50 | 114.50 | 114.00 | 114.00 | 51,032 |
| 2022-11-14 | 114.00 | 114.50 | 113.50 | 114.50 | 13,434 |
| 2022-11-11 | 114.00 | 114.00 | 114.00 | 114.00 | 14,680 |
| 2022-11-10 | 113.50 | 114.00 | 113.50 | 114.00 | 18,746 |
| 2022-11-09 | 114.50 | 116.00 | 114.00 | 114.00 | 45,977 |
| 2022-11-08 | 111.00 | 114.50 | 111.00 | 114.50 | 106,243 |
| 2022-11-07 | 110.50 | 111.50 | 110.50 | 111.50 | 26,189 |
| 2022-11-04 | 110.50 | 110.50 | 110.50 | 110.50 | 729 |
| 2022-11-03 | 110.50 | 110.50 | 110.50 | 110.50 | 37,008 |
| 2022-11-02 | 110.50 | 110.50 | 110.50 | 110.50 | 1,156 |
| 2022-11-01 | 109.50 | 110.50 | 109.50 | 110.50 | 17,530 |
| 2022-10-31 | 109.50 | 109.50 | 109.50 | 109.50 | 865 |
| 2022-10-28 | 109.50 | 109.50 | 109.50 | 109.50 | 3,624 |
| 2022-10-27 | 109.50 | 109.50 | 109.50 | 109.50 | 1,535 |
| 2022-10-26 | 108.00 | 109.50 | 108.00 | 109.50 | 26,012 |
| 2022-10-25 | 108.00 | 108.00 | 108.00 | 108.00 | 10,533 |
| 2022-10-24 | 108.00 | 108.00 | 108.00 | 108.00 | 1,387 |
| 2022-10-21 | 109.50 | 109.50 | 108.00 | 108.00 | 2,209 |
| 2022-10-20 | 108.50 | 109.50 | 108.50 | 109.50 | 13,903 |
| 2022-10-19 | 108.50 | 108.50 | 108.50 | 108.50 | 1,599 |
| 2022-10-18 | 108.50 | 108.50 | 108.50 | 108.50 | 14,116 |
| 2022-10-17 | 108.00 | 108.50 | 108.00 | 108.50 | 14,631 |
| 2022-10-14 | 108.00 | 108.00 | 108.00 | 108.00 | 97 |
| 2022-10-13 | 113.00 | 113.00 | 108.00 | 108.00 | 25,866 |
| 2022-10-12 | 110.00 | 110.00 | 110.00 | 110.00 | 8,501 |
| 2022-10-11 | 111.00 | 111.00 | 110.00 | 110.00 | 39,536 |
| 2022-10-10 | 111.00 | 111.00 | 111.00 | 111.00 | 14,513 |
| 2022-10-07 | 111.00 | 111.00 | 111.00 | 111.00 | 12,017 |
| 2022-10-06 | 105.50 | 111.00 | 105.50 | 111.00 | 24,876 |
| 2022-10-05 | 105.00 | 105.75 | 105.00 | 105.50 | 17,172 |
| 2022-10-04 | 105.00 | 105.00 | 102.00 | 105.00 | 30,081 |
| 2022-10-03 | 103.50 | 105.00 | 103.50 | 105.00 | 20,651 |
| 2022-09-30 | 103.50 | 103.50 | 103.50 | 103.50 | 2,201 |
| 2022-09-29 | 105.50 | 105.50 | 103.50 | 103.50 | 32,410 |
| 2022-09-28 | 108.00 | 108.00 | 105.50 | 105.50 | 64,370 |
| 2022-09-27 | 112.50 | 112.50 | 108.00 | 108.00 | 50,322 |
| 2022-09-26 | 112.50 | 112.50 | 112.50 | 112.50 | 4,594 |
| 2022-09-23 | 112.00 | 112.50 | 110.00 | 112.50 | 22,753 |
| 2022-09-22 | 112.00 | 112.00 | 112.00 | 112.00 | 7,120 |
| 2022-09-21 | 114.00 | 114.00 | 112.00 | 112.00 | 27,569 |
| 2022-09-20 | 113.00 | 114.50 | 113.00 | 114.00 | 125,876 |
| 2022-09-19 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-09-16 | 112.00 | 112.00 | 111.00 | 111.00 | 12,695 |
| 2022-09-15 | 112.00 | 112.00 | 112.00 | 112.00 | 14,409 |
| 2022-09-14 | 112.00 | 112.00 | 112.00 | 112.00 | 33,243 |
| 2022-09-13 | 109.50 | 112.00 | 109.50 | 112.00 | 15,820 |
| 2022-09-12 | 109.50 | 112.00 | 112.00 | 109.50 | 11,976 |
| 2022-09-09 | 109.50 | 109.50 | 109.50 | 109.50 | 12,788 |
| 2022-09-08 | 109.50 | 109.50 | 109.50 | 109.50 | 1,270 |
| 2022-09-07 | 109.50 | 109.50 | 109.50 | 109.50 | 7,542 |
| 2022-09-06 | 110.50 | 110.50 | 109.50 | 109.50 | 61,743 |
| 2022-09-05 | 112.00 | 112.00 | 109.50 | 109.50 | 79,322 |
| 2022-09-02 | 106.00 | 112.00 | 106.00 | 112.00 | 75,136 |
| 2022-09-01 | 115.50 | 108.00 | 105.00 | 108.00 | 174,705 |
| 2022-08-31 | 117.00 | 118.50 | 115.50 | 115.50 | 72,805 |
| 2022-08-30 | 120.00 | 120.00 | 118.00 | 120.00 | 1,843 |
| 2022-08-29 | 120.50 | 120.50 | 120.50 | 120.50 | 0 |
| 2022-08-26 | 120.50 | 120.50 | 120.50 | 120.50 | 7,105 |
| 2022-08-25 | 118.00 | 120.50 | 116.00 | 120.00 | 46,844 |
| 2022-08-24 | 119.00 | 119.00 | 116.00 | 118.00 | 124,357 |
| 2022-08-23 | 120.00 | 120.00 | 115.50 | 119.00 | 42,829 |
| 2022-08-22 | 121.00 | 120.00 | 116.00 | 120.00 | 253,971 |
| 2022-08-19 | 124.00 | 121.50 | 121.50 | 121.00 | 28,330 |
| 2022-08-18 | 124.00 | 124.00 | 124.00 | 124.00 | 53,130 |
| 2022-08-17 | 124.00 | 124.00 | 123.00 | 124.00 | 16,813 |
| 2022-08-16 | 122.00 | 123.50 | 121.00 | 123.50 | 93,742 |
| 2022-08-15 | 120.50 | 120.50 | 120.50 | 120.50 | 19,126 |
| 2022-08-12 | 119.00 | 120.50 | 119.00 | 120.50 | 59,949 |
| 2022-08-11 | 122.00 | 122.00 | 122.00 | 119.00 | 62,832 |
| 2022-08-10 | 121.00 | 121.00 | 121.00 | 119.00 | 75,750 |
| 2022-08-09 | 121.00 | 121.00 | 121.00 | 121.00 | 31,563 |
| 2022-08-08 | 121.00 | 121.00 | 121.00 | 121.00 | 27,895 |
| 2022-08-05 | 124.00 | 121.00 | 118.00 | 121.00 | 160,119 |
| 2022-08-04 | 125.50 | 125.50 | 124.00 | 124.00 | 50,080 |
| 2022-08-03 | 128.50 | 128.50 | 125.50 | 125.50 | 31,798 |
| 2022-08-02 | 128.50 | 128.50 | 123.50 | 128.50 | 18,960 |
| 2022-08-01 | 128.50 | 127.00 | 127.00 | 127.00 | 43,940 |
| 2022-07-29 | 128.50 | 128.50 | 128.00 | 128.50 | 40,804 |
| 2022-07-28 | 129.50 | 129.50 | 127.50 | 128.50 | 222,419 |
| 2022-07-27 | 128.50 | 129.50 | 128.50 | 129.50 | 44,073 |
| 2022-07-26 | 133.00 | 128.50 | 126.50 | 128.00 | 353,520 |
| 2022-07-25 | 133.00 | 133.00 | 132.00 | 133.00 | 25,062 |
| 2022-07-22 | 133.00 | 133.00 | 133.00 | 133.00 | 14,445 |
| 2022-07-21 | 133.00 | 133.00 | 133.00 | 133.00 | 6,906 |
| 2022-07-20 | 130.50 | 133.00 | 133.00 | 132.00 | 41,018 |
| 2022-07-19 | 130.50 | 130.50 | 130.50 | 130.50 | 9,173 |
| 2022-07-18 | 130.50 | 130.50 | 130.50 | 130.50 | 54,375 |
| 2022-07-15 | 130.50 | 129.00 | 129.00 | 130.50 | 92,847 |
| 2022-07-14 | 130.50 | 130.50 | 130.50 | 130.50 | 12,999 |
| 2022-07-13 | 130.50 | 130.50 | 130.50 | 130.50 | 32,128 |
| 2022-07-12 | 129.00 | 130.50 | 129.00 | 130.50 | 59,972 |
| 2022-07-11 | 127.00 | 129.50 | 129.50 | 129.00 | 51,732 |
| 2022-07-08 | 126.50 | 130.00 | 126.50 | 127.00 | 61,393 |
| 2022-07-07 | 132.50 | 129.00 | 129.00 | 129.00 | 97,823 |
| 2022-07-06 | 127.50 | 134.00 | 132.50 | 132.50 | 74,160 |
| 2022-07-05 | 127.00 | 127.50 | 127.00 | 127.50 | 13,135 |
| 2022-07-04 | 125.00 | 126.50 | 123.00 | 126.50 | 11,924 |
| 2022-07-01 | 122.50 | 125.50 | 122.50 | 125.00 | 34,431 |
| 2022-06-30 | 122.50 | 122.50 | 122.50 | 122.50 | 33,094 |
| 2022-06-29 | 123.00 | 123.00 | 122.50 | 122.50 | 5,859 |
| 2022-06-28 | 125.00 | 125.00 | 123.00 | 123.00 | 3,427 |
| 2022-06-27 | 123.50 | 125.50 | 123.50 | 125.00 | 23,451 |
| 2022-06-24 | 127.00 | 127.00 | 125.50 | 125.50 | 43,484 |
| 2022-06-23 | 127.00 | 127.00 | 124.00 | 127.00 | 13,860 |
| 2022-06-22 | 127.00 | 127.00 | 127.00 | 127.00 | 24,652 |
| 2022-06-21 | 128.00 | 126.00 | 126.00 | 128.00 | 34,560 |
| 2022-06-20 | 128.00 | 128.00 | 128.00 | 128.00 | 2,173 |
| 2022-06-17 | 128.00 | 128.00 | 128.00 | 128.00 | 18,453 |
| 2022-06-16 | 125.50 | 128.00 | 125.50 | 128.00 | 86,189 |
| 2022-06-15 | 132.00 | 132.00 | 126.00 | 126.50 | 82,138 |
| 2022-06-14 | 133.00 | 133.00 | 132.00 | 132.00 | 36,924 |
| 2022-06-13 | 135.00 | 134.00 | 134.00 | 133.00 | 60,775 |
| 2022-06-10 | 137.50 | 137.50 | 136.50 | 136.50 | 87,024 |
| 2022-06-09 | 137.50 | 137.50 | 137.50 | 137.50 | 50,680 |
| 2022-06-08 | 135.50 | 137.50 | 135.50 | 137.50 | 52,117 |
| 2022-06-07 | 132.00 | 137.50 | 132.00 | 135.50 | 144,072 |
| 2022-06-06 | 132.50 | 132.50 | 131.50 | 131.50 | 69,824 |
| 2022-06-03 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-06-02 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-06-01 | 131.50 | 132.50 | 131.50 | 132.50 | 47,968 |
| 2022-05-31 | 131.00 | 132.00 | 131.00 | 131.50 | 40,613 |
| 2022-05-30 | 128.50 | 130.50 | 128.50 | 130.50 | 150,015 |
| 2022-05-27 | 127.50 | 128.50 | 127.50 | 128.50 | 133,224 |
| 2022-05-26 | 137.00 | 137.00 | 127.00 | 127.00 | 350,150 |
| 2022-05-25 | 119.00 | 133.50 | 119.00 | 133.50 | 805,414 |
| 2022-05-24 | 121.50 | 120.00 | 120.00 | 120.00 | 113,443 |
| 2022-05-23 | 121.50 | 121.50 | 121.50 | 121.50 | 61,281 |
| 2022-05-20 | 121.50 | 121.00 | 120.00 | 120.00 | 63,790 |
| 2022-05-19 | 121.50 | 121.50 | 121.50 | 121.50 | 214,644 |
| 2022-05-18 | 121.50 | 121.50 | 121.50 | 121.50 | 12,148 |
| 2022-05-17 | 120.50 | 121.50 | 118.00 | 121.50 | 60,891 |
| 2022-05-16 | 122.00 | 122.00 | 120.50 | 120.50 | 28,685 |
| 2022-05-13 | 122.00 | 122.00 | 122.00 | 122.00 | 256,980 |
| 2022-05-12 | 128.50 | 128.50 | 119.50 | 122.00 | 349,757 |
| 2022-05-11 | 127.50 | 129.50 | 125.00 | 127.50 | 299,230 |
| 2022-05-10 | 123.50 | 125.00 | 123.50 | 125.00 | 99,049 |
| 2022-05-09 | 129.00 | 123.50 | 121.00 | 123.50 | 211,079 |
| 2022-05-06 | 134.00 | 134.00 | 129.00 | 129.00 | 73,957 |
| 2022-05-05 | 134.00 | 134.00 | 134.00 | 134.00 | 17,194 |
| 2022-05-04 | 134.00 | 134.00 | 134.00 | 134.00 | 52,935 |
| 2022-05-03 | 135.00 | 135.00 | 134.00 | 134.00 | 47,632 |
| 2022-05-02 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-04-29 | 135.00 | 135.00 | 135.00 | 135.00 | 7,694 |
| 2022-04-28 | 135.00 | 135.00 | 135.00 | 135.00 | 660 |
| 2022-04-27 | 135.00 | 135.00 | 135.00 | 135.00 | 24,209 |
| 2022-04-26 | 135.00 | 135.00 | 135.00 | 135.00 | 6,662 |
| 2022-04-25 | 135.50 | 135.50 | 135.00 | 135.00 | 21,115 |
| 2022-04-22 | 137.00 | 135.50 | 135.00 | 135.50 | 8,812 |
| 2022-04-21 | 137.00 | 137.00 | 137.00 | 137.00 | 18,940 |
| 2022-04-20 | 137.00 | 137.00 | 137.00 | 137.00 | 110 |
| 2022-04-19 | 137.00 | 137.00 | 135.00 | 137.00 | 51,581 |
| 2022-04-18 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-04-15 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-04-14 | 137.00 | 137.00 | 137.00 | 137.00 | 20,636 |
| 2022-04-13 | 137.00 | 137.00 | 137.00 | 137.00 | 4,177 |
| 2022-04-12 | 137.50 | 137.50 | 137.00 | 137.00 | 56,213 |
| 2022-04-11 | 137.50 | 137.50 | 137.50 | 137.50 | 79,006 |
| 2022-04-08 | 137.50 | 137.50 | 137.50 | 137.50 | 13,414 |
| 2022-04-07 | 137.00 | 137.50 | 136.50 | 137.50 | 27,689 |
| 2022-04-06 | 134.50 | 137.00 | 134.50 | 137.00 | 20,102 |
| 2022-04-05 | 134.50 | 134.50 | 134.50 | 134.50 | 12,196 |
| 2022-04-04 | 134.50 | 136.00 | 134.50 | 136.00 | 27,945 |
| 2022-04-01 | 134.50 | 133.00 | 133.00 | 134.50 | 38,353 |
| 2022-03-31 | 134.50 | 134.50 | 134.50 | 134.50 | 20,968 |
| 2022-03-30 | 132.50 | 134.50 | 132.50 | 134.50 | 14,753 |
| 2022-03-29 | 132.50 | 132.50 | 132.50 | 132.50 | 17,956 |
| 2022-03-28 | 133.00 | 134.50 | 134.50 | 133.00 | 30,434 |
| 2022-03-25 | 132.50 | 133.00 | 132.50 | 133.00 | 23,870 |
| 2022-03-24 | 132.00 | 133.50 | 132.50 | 132.50 | 15,395 |
| 2022-03-23 | 131.00 | 132.00 | 131.00 | 132.00 | 69,287 |
| 2022-03-22 | 131.00 | 131.00 | 131.00 | 131.00 | 6,108 |
| 2022-03-21 | 131.00 | 133.50 | 133.00 | 133.00 | 127,310 |
| 2022-03-18 | 131.00 | 131.00 | 131.00 | 131.00 | 43,223 |
| 2022-03-17 | 131.00 | 131.00 | 131.00 | 131.00 | 37,270 |
| 2022-03-16 | 128.50 | 131.00 | 129.00 | 131.00 | 150,135 |
| 2022-03-15 | 132.50 | 132.50 | 127.50 | 127.50 | 53,579 |
| 2022-03-14 | 132.50 | 132.50 | 132.50 | 132.50 | 14,047 |
| 2022-03-11 | 132.50 | 132.50 | 132.50 | 132.50 | 29,691 |
| 2022-03-10 | 132.50 | 132.50 | 132.50 | 132.50 | 10,599 |
| 2022-03-09 | 132.50 | 132.50 | 131.00 | 132.50 | 31,793 |
| 2022-03-08 | 136.50 | 136.50 | 132.50 | 132.50 | 62,540 |
| 2022-03-07 | 137.50 | 137.50 | 136.50 | 136.50 | 72,240 |
| 2022-03-04 | 139.00 | 139.00 | 137.50 | 137.50 | 37,278 |
| 2022-03-03 | 140.50 | 140.50 | 138.00 | 140.00 | 18,072 |
| 2022-03-02 | 142.50 | 142.50 | 140.50 | 140.50 | 83,449 |
| 2022-03-01 | 142.50 | 142.50 | 142.00 | 142.50 | 40,156 |
| 2022-02-28 | 140.50 | 142.50 | 140.50 | 142.50 | 43,583 |
| 2022-02-25 | 140.50 | 141.50 | 140.50 | 140.50 | 36,268 |
| 2022-02-24 | 137.50 | 143.50 | 137.50 | 138.00 | 65,735 |
| 2022-02-23 | 144.00 | 144.00 | 144.00 | 144.00 | 10,593 |
| 2022-02-22 | 146.50 | 140.00 | 140.00 | 144.00 | 13,774 |
| 2022-02-21 | 144.50 | 144.00 | 144.00 | 144.00 | 31,907 |
| 2022-02-18 | 141.00 | 144.50 | 141.00 | 144.50 | 72,304 |
| 2022-02-17 | 142.00 | 142.00 | 140.00 | 141.00 | 15,493 |
| 2022-02-16 | 143.50 | 145.00 | 142.00 | 142.00 | 19,776 |
| 2022-02-15 | 144.00 | 144.00 | 143.50 | 143.50 | 6,687 |
| 2022-02-14 | 145.50 | 145.50 | 144.00 | 144.00 | 53,705 |
| 2022-02-11 | 147.50 | 147.50 | 146.50 | 146.50 | 15,451 |
| 2022-02-10 | 148.50 | 148.50 | 148.50 | 148.50 | 7,867 |
| 2022-02-09 | 149.00 | 149.00 | 148.50 | 148.50 | 87,667 |
| 2022-02-08 | 149.00 | 149.00 | 149.00 | 149.00 | 3,597 |
| 2022-02-07 | 149.00 | 149.00 | 149.00 | 149.00 | 15,767 |
| 2022-02-04 | 149.00 | 149.00 | 149.00 | 149.00 | 24,538 |
| 2022-02-03 | 149.00 | 149.00 | 149.00 | 149.00 | 39,408 |
| 2022-02-02 | 149.00 | 147.50 | 147.50 | 149.00 | 59,702 |
| 2022-02-01 | 149.00 | 148.00 | 148.00 | 149.00 | 113,152 |
| 2022-01-31 | 147.50 | 148.50 | 147.50 | 148.50 | 27,345 |
| 2022-01-28 | 146.50 | 147.50 | 146.50 | 147.50 | 23,457 |
| 2022-01-27 | 146.50 | 149.00 | 145.50 | 149.00 | 130,679 |
| 2022-01-26 | 144.00 | 147.00 | 147.00 | 147.50 | 45,121 |
| 2022-01-25 | 144.00 | 146.00 | 142.00 | 144.00 | 79,370 |
| 2022-01-24 | 150.00 | 150.00 | 143.50 | 143.50 | 122,754 |
| 2022-01-21 | 151.00 | 151.00 | 148.00 | 150.00 | 126,137 |
| 2022-01-20 | 148.50 | 151.50 | 148.50 | 151.00 | 58,930 |
| 2022-01-19 | 152.50 | 152.50 | 148.50 | 148.50 | 44,084 |
| 2022-01-18 | 155.00 | 157.50 | 152.50 | 152.50 | 663,116 |
| 2022-01-17 | 142.50 | 147.50 | 142.50 | 147.50 | 723,439 |
| 2022-01-14 | 138.00 | 141.00 | 141.00 | 141.00 | 645,438 |
| 2022-01-13 | 138.00 | 136.50 | 136.50 | 138.00 | 11,003 |
| 2022-01-12 | 135.50 | 138.00 | 135.50 | 138.00 | 48,460 |
| 2022-01-11 | 137.50 | 137.50 | 137.50 | 137.50 | 18,142 |
| 2022-01-10 | 138.00 | 138.00 | 137.50 | 137.50 | 23,704 |
| 2022-01-07 | 138.00 | 138.00 | 138.00 | 138.00 | 17,254 |
| 2022-01-06 | 137.00 | 138.00 | 137.00 | 138.00 | 176,349 |
| 2022-01-05 | 136.00 | 137.00 | 136.00 | 137.00 | 182,679 |
| 2022-01-04 | 136.00 | 136.00 | 136.00 | 136.00 | 29,871 |
| 2022-01-03 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-31 | 134.50 | 134.50 | 134.50 | 134.50 | 2,933 |
| 2021-12-30 | 134.50 | 134.50 | 134.50 | 134.50 | 563 |
| 2021-12-29 | 134.50 | 134.50 | 134.50 | 134.50 | 21,780 |
| 2021-12-28 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-27 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-12-24 | 134.00 | 134.50 | 134.00 | 134.50 | 75,444 |
| 2021-12-23 | 134.00 | 134.00 | 134.00 | 134.00 | 78,419 |
| 2021-12-22 | 128.50 | 134.00 | 127.00 | 134.00 | 640,858 |
| 2021-12-21 | 127.50 | 127.50 | 127.50 | 127.50 | 33,457 |
| 2021-12-20 | 127.50 | 127.50 | 127.50 | 127.50 | 32,142 |
| 2021-12-17 | 127.50 | 127.50 | 127.50 | 127.50 | 83,675 |
| 2021-12-16 | 127.00 | 125.00 | 125.00 | 127.50 | 13,078 |
| 2021-12-15 | 127.50 | 127.50 | 126.50 | 127.50 | 16,604 |
| 2021-12-14 | 127.50 | 127.50 | 127.50 | 127.50 | 2,559 |
| 2021-12-13 | 127.50 | 127.50 | 127.50 | 127.50 | 43,731 |
| 2021-12-10 | 127.50 | 127.50 | 127.50 | 127.50 | 8,924 |
| 2021-12-09 | 129.00 | 126.50 | 126.50 | 126.50 | 33,544 |
| 2021-12-08 | 130.00 | 130.00 | 129.00 | 129.00 | 10,888 |
| 2021-12-07 | 131.00 | 131.00 | 130.00 | 130.00 | 32,550 |
| 2021-12-06 | 131.00 | 131.00 | 131.00 | 131.00 | 7,828 |
| 2021-12-03 | 131.00 | 131.00 | 131.00 | 131.00 | 22,133 |
| 2021-12-02 | 131.00 | 131.00 | 131.00 | 131.00 | 4,832 |
| 2021-12-01 | 131.00 | 131.00 | 131.00 | 131.00 | 9,602 |
| 2021-11-30 | 132.00 | 132.00 | 131.00 | 131.00 | 43,708 |
| 2021-11-29 | 132.00 | 132.00 | 132.00 | 132.00 | 25,175 |
| 2021-11-26 | 133.50 | 133.50 | 131.00 | 132.00 | 29,851 |
| 2021-11-25 | 135.00 | 136.00 | 135.00 | 136.00 | 47,868 |
| 2021-11-24 | 131.50 | 131.50 | 131.50 | 131.50 | 15,144 |
| 2021-11-23 | 131.00 | 131.50 | 131.00 | 131.50 | 23,171 |
| 2021-11-22 | 132.50 | 129.00 | 129.00 | 129.00 | 108,239 |
| 2021-11-19 | 137.50 | 137.50 | 134.50 | 134.50 | 41,681 |
| 2021-11-18 | 137.50 | 137.50 | 137.50 | 137.50 | 40,258 |
| 2021-11-17 | 137.50 | 137.50 | 137.50 | 137.50 | 9,686 |
| 2021-11-16 | 137.50 | 137.50 | 137.50 | 137.50 | 22,947 |
| 2021-11-15 | 137.00 | 137.50 | 137.00 | 137.50 | 41,532 |
| 2021-11-12 | 138.00 | 138.00 | 137.00 | 137.00 | 85,745 |
| 2021-11-11 | 138.00 | 140.00 | 140.00 | 140.00 | 74,581 |
| 2021-11-10 | 139.00 | 139.00 | 138.00 | 138.00 | 33,804 |
| 2021-11-09 | 139.00 | 139.00 | 139.00 | 139.00 | 15,079 |
| 2021-11-08 | 139.00 | 139.00 | 138.00 | 139.00 | 7,382 |
| 2021-11-05 | 139.00 | 139.00 | 139.00 | 139.00 | 41,347 |
| 2021-11-04 | 139.00 | 139.00 | 138.00 | 139.00 | 85,664 |
| 2021-11-03 | 139.00 | 139.00 | 139.00 | 139.00 | 57,285 |
| 2021-11-02 | 139.00 | 139.00 | 139.00 | 139.00 | 101,913 |
| 2021-11-01 | 139.00 | 139.00 | 139.00 | 139.00 | 118,341 |
| 2021-10-29 | 139.00 | 139.00 | 138.00 | 139.00 | 216,159 |
| 2021-10-28 | 139.00 | 136.00 | 136.00 | 136.00 | 22,308 |
| 2021-10-27 | 139.00 | 139.00 | 139.00 | 139.00 | 13,590 |
| 2021-10-26 | 139.00 | 139.00 | 139.00 | 139.00 | 4,926 |
| 2021-10-25 | 139.00 | 139.00 | 139.00 | 139.00 | 8,383 |
| 2021-10-22 | 139.00 | 139.00 | 139.00 | 139.00 | 29,677 |
| 2021-10-21 | 139.00 | 139.00 | 139.00 | 139.00 | 11,443 |
| 2021-10-20 | 139.00 | 139.00 | 139.00 | 139.00 | 2,108 |
| 2021-10-19 | 139.00 | 139.00 | 139.00 | 139.00 | 9,102 |
| 2021-10-18 | 139.00 | 139.00 | 138.00 | 139.00 | 6,819 |
| 2021-10-15 | 139.00 | 139.00 | 139.00 | 139.00 | 29,694 |
| 2021-10-14 | 139.00 | 139.00 | 139.00 | 139.00 | 12,857 |
| 2021-10-13 | 139.00 | 138.00 | 138.00 | 139.00 | 111,428 |
| 2021-10-12 | 139.00 | 139.00 | 139.00 | 139.00 | 162,461 |
| 2021-10-11 | 138.50 | 138.50 | 138.50 | 138.50 | 40,481 |
| 2021-10-08 | 138.00 | 138.00 | 138.00 | 138.00 | 531,579 |
| 2021-10-07 | 138.00 | 138.00 | 138.00 | 138.00 | 420,270 |
| 2021-10-06 | 140.50 | 140.50 | 138.00 | 138.00 | 40,241 |
| 2021-10-05 | 142.00 | 142.00 | 140.50 | 140.50 | 26,133 |
| 2021-10-04 | 142.50 | 142.50 | 142.00 | 142.00 | 30,721 |
| 2021-10-01 | 142.50 | 142.50 | 142.50 | 142.50 | 21,981 |
| 2021-09-30 | 142.50 | 137.50 | 137.50 | 142.50 | 320,456 |
| 2021-09-29 | 141.00 | 141.50 | 141.00 | 141.50 | 13,350 |
| 2021-09-28 | 141.50 | 141.50 | 141.50 | 141.50 | 10,136 |
| 2021-09-27 | 141.50 | 141.50 | 141.50 | 141.50 | 33,263 |
| 2021-09-24 | 142.00 | 142.00 | 141.50 | 141.50 | 217,656 |
| 2021-09-23 | 142.00 | 142.00 | 142.00 | 142.00 | 19,470 |
| 2021-09-22 | 142.00 | 142.00 | 141.50 | 142.00 | 9,441 |
| 2021-09-21 | 142.00 | 141.00 | 141.00 | 141.00 | 15,706 |
| 2021-09-20 | 143.50 | 143.50 | 142.00 | 142.00 | 292,784 |
| 2021-09-17 | 145.00 | 145.00 | 143.50 | 143.50 | 51,044 |
| 2021-09-16 | 145.00 | 145.00 | 145.00 | 145.00 | 17,061 |
| 2021-09-15 | 145.50 | 145.50 | 145.00 | 145.00 | 59,187 |
| 2021-09-14 | 144.50 | 145.00 | 145.00 | 146.00 | 47,071 |
| 2021-09-13 | 148.50 | 145.00 | 143.00 | 145.00 | 226,052 |
| 2021-09-10 | 143.00 | 143.00 | 143.00 | 143.00 | 51,084 |
| 2021-09-09 | 143.00 | 143.00 | 143.00 | 143.00 | 14,097 |
| 2021-09-08 | 143.00 | 143.00 | 143.00 | 143.00 | 34,099 |
| 2021-09-07 | 143.00 | 146.50 | 146.50 | 143.00 | 94,202 |
| 2021-09-06 | 141.50 | 143.00 | 141.50 | 143.00 | 143,978 |
| 2021-09-03 | 141.50 | 141.50 | 141.50 | 141.50 | 21,348 |
| 2021-09-02 | 140.00 | 141.50 | 140.00 | 141.50 | 79,108 |
| 2021-09-01 | 138.00 | 139.50 | 137.50 | 139.50 | 76,342 |
| 2021-08-31 | 134.50 | 140.00 | 138.00 | 138.00 | 81,629 |
| 2021-08-30 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2021-08-27 | 134.00 | 134.50 | 134.00 | 134.50 | 238,742 |
| 2021-08-26 | 134.00 | 134.00 | 133.50 | 134.00 | 112,105 |
| 2021-08-25 | 134.00 | 133.00 | 133.00 | 134.00 | 150,275 |