Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 307.00 | 307.00 | 306.00 | 303.50 | 2,749 |
| 2024-05-10 | 307.00 | 307.00 | 307.00 | 307.00 | 2,745 |
| 2024-05-09 | 302.00 | 304.00 | 302.00 | 304.00 | 6,840 |
| 2024-05-08 | 300.00 | 309.00 | 294.00 | 304.00 | 72,544 |
| 2024-05-07 | 307.00 | 307.00 | 295.00 | 302.00 | 596,905 |
| 2024-05-06 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2024-05-03 | 305.00 | 309.00 | 296.00 | 300.00 | 411,310 |
| 2024-05-02 | 296.00 | 298.00 | 296.00 | 298.00 | 39,805 |
| 2024-05-01 | 297.00 | 297.00 | 292.00 | 292.00 | 2,160 |
| 2024-04-30 | 305.00 | 305.00 | 300.00 | 300.00 | 26,629 |
| 2024-04-29 | 307.00 | 307.00 | 292.00 | 303.00 | 2,261 |
| 2024-04-26 | 309.00 | 309.00 | 301.00 | 304.00 | 7,086 |
| 2024-04-25 | 301.00 | 301.00 | 292.00 | 292.00 | 13,086 |
| 2024-04-24 | 302.00 | 302.00 | 302.00 | 302.00 | 412 |
| 2024-04-23 | 304.00 | 304.00 | 301.00 | 304.00 | 36,773 |
| 2024-04-22 | 306.00 | 306.00 | 306.00 | 306.00 | 6,456 |
| 2024-04-19 | 303.00 | 310.00 | 303.00 | 310.00 | 5,380 |
| 2024-04-18 | 310.00 | 310.00 | 306.00 | 306.00 | 632,678 |
| 2024-04-17 | 304.00 | 305.00 | 304.00 | 304.00 | 10,216 |
| 2024-04-16 | 305.00 | 309.00 | 303.00 | 309.00 | 313,631 |
| 2024-04-15 | 304.00 | 310.00 | 304.00 | 305.00 | 20,656 |
| 2024-04-12 | 307.00 | 315.00 | 307.00 | 315.00 | 12,839 |
| 2024-04-11 | 309.00 | 310.00 | 300.00 | 309.00 | 38,524 |
| 2024-04-10 | 312.00 | 312.00 | 312.00 | 312.00 | 160,420 |
| 2024-04-09 | 305.00 | 305.00 | 305.00 | 305.00 | 15,460 |
| 2024-04-08 | 306.00 | 316.00 | 306.00 | 307.00 | 12,914 |
| 2024-04-05 | 307.00 | 308.00 | 305.00 | 305.00 | 53,775 |
| 2024-04-04 | 312.00 | 314.00 | 306.00 | 306.00 | 3,330 |
| 2024-04-03 | 309.00 | 312.00 | 305.00 | 307.00 | 62,041 |
| 2024-04-02 | 307.00 | 307.00 | 307.00 | 307.00 | 172,769 |
| 2024-04-01 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-03-29 | 308.00 | 308.00 | 308.00 | 308.00 | 0 |
| 2024-03-28 | 314.00 | 315.00 | 305.00 | 308.00 | 64,130 |
| 2024-03-27 | 309.00 | 315.00 | 308.00 | 308.00 | 23,156 |
| 2024-03-26 | 306.00 | 310.00 | 306.00 | 308.00 | 290,570 |
| 2024-03-25 | 290.00 | 307.00 | 290.00 | 300.00 | 139,830 |
| 2024-03-22 | 310.00 | 310.00 | 290.00 | 290.00 | 70,224 |
| 2024-03-21 | 345.00 | 345.00 | 300.00 | 300.00 | 205,757 |
| 2024-03-20 | 327.00 | 365.00 | 327.00 | 359.00 | 152,754 |
| 2024-03-19 | 330.00 | 331.00 | 330.00 | 331.00 | 107,265 |
| 2024-03-18 | 336.00 | 339.00 | 335.00 | 335.00 | 5,112 |
| 2024-03-15 | 330.00 | 335.00 | 330.00 | 335.00 | 314,744 |
| 2024-03-14 | 334.00 | 338.00 | 333.00 | 334.00 | 70,108 |
| 2024-03-13 | 335.00 | 335.00 | 321.00 | 321.00 | 44,549 |
| 2024-03-12 | 331.00 | 331.00 | 329.00 | 330.00 | 23,040 |
| 2024-03-11 | 335.00 | 340.00 | 332.00 | 332.00 | 52,433 |
| 2024-03-08 | 335.00 | 335.00 | 335.00 | 335.00 | 320,871 |
| 2024-03-07 | 336.00 | 336.00 | 336.00 | 336.00 | 255,063 |
| 2024-03-06 | 340.00 | 345.00 | 340.00 | 345.00 | 63,621 |
| 2024-03-05 | 327.00 | 340.00 | 327.00 | 340.00 | 32,490 |
| 2024-03-04 | 328.00 | 328.00 | 320.00 | 320.00 | 4,044 |
| 2024-03-01 | 321.00 | 323.00 | 321.00 | 323.00 | 141,151 |
| 2024-02-29 | 320.00 | 321.00 | 320.00 | 321.00 | 14,329 |
| 2024-02-28 | 319.00 | 319.00 | 309.00 | 315.00 | 4,681 |
| 2024-02-27 | 311.00 | 320.00 | 311.00 | 317.00 | 5,981 |
| 2024-02-26 | 305.00 | 314.00 | 305.00 | 310.00 | 8,292 |
| 2024-02-23 | 305.00 | 305.00 | 305.00 | 305.00 | 120,727 |
| 2024-02-22 | 305.00 | 307.00 | 305.00 | 305.00 | 195,854 |
| 2024-02-21 | 296.00 | 310.00 | 296.00 | 305.00 | 748,084 |
| 2024-02-20 | 296.00 | 300.00 | 296.00 | 296.00 | 1,521 |
| 2024-02-19 | 296.00 | 296.00 | 296.00 | 297.50 | 21,000 |
| 2024-02-16 | 295.00 | 296.00 | 295.00 | 296.00 | 5,354 |
| 2024-02-15 | 296.00 | 296.00 | 296.00 | 296.00 | 19 |
| 2024-02-14 | 295.00 | 295.00 | 295.00 | 295.00 | 12,036 |
| 2024-02-13 | 295.00 | 296.00 | 295.00 | 296.00 | 635 |
| 2024-02-12 | 295.00 | 296.00 | 295.00 | 296.00 | 1,258 |
| 2024-02-09 | 295.00 | 296.00 | 290.00 | 296.00 | 11,009 |
| 2024-02-08 | 290.00 | 290.00 | 285.00 | 290.00 | 122,604 |
| 2024-02-07 | 290.00 | 304.00 | 288.00 | 292.00 | 290,974 |
| 2024-02-06 | 290.00 | 290.00 | 290.00 | 290.00 | 1,783 |
| 2024-02-05 | 298.00 | 305.00 | 290.00 | 290.00 | 8,869 |
| 2024-02-02 | 298.00 | 298.00 | 293.00 | 293.00 | 7,247 |
| 2024-02-01 | 300.00 | 300.00 | 300.00 | 303.50 | 955 |
| 2024-01-31 | 301.00 | 303.00 | 300.00 | 303.00 | 8,837 |
| 2024-01-30 | 304.00 | 308.00 | 304.00 | 305.00 | 3,073 |
| 2024-01-29 | 303.00 | 303.00 | 297.00 | 301.00 | 44,259 |
| 2024-01-26 | 297.00 | 297.00 | 297.00 | 297.00 | 15,293 |
| 2024-01-25 | 294.00 | 294.00 | 294.00 | 298.50 | 2,348 |
| 2024-01-24 | 300.00 | 300.00 | 295.00 | 296.00 | 211,422 |
| 2024-01-23 | 298.00 | 305.00 | 297.00 | 297.00 | 20,756 |
| 2024-01-22 | 304.00 | 305.00 | 298.00 | 298.00 | 18,017 |
| 2024-01-19 | 310.00 | 310.00 | 310.00 | 310.00 | 8,056 |
| 2024-01-18 | 302.00 | 302.00 | 302.00 | 302.00 | 41,701 |
| 2024-01-17 | 300.00 | 304.00 | 300.00 | 304.00 | 953 |
| 2024-01-16 | 301.00 | 302.00 | 300.00 | 302.00 | 316,567 |
| 2024-01-15 | 304.00 | 310.00 | 302.00 | 310.00 | 76,864 |
| 2024-01-12 | 300.00 | 307.00 | 300.00 | 302.00 | 108,030 |
| 2024-01-11 | 299.00 | 305.00 | 299.00 | 303.50 | 26,932 |
| 2024-01-10 | 299.00 | 300.00 | 294.00 | 294.00 | 27,424 |
| 2024-01-09 | 293.00 | 293.00 | 293.00 | 295.00 | 208,749 |
| 2024-01-08 | 290.00 | 295.50 | 290.00 | 295.50 | 684 |
| 2024-01-05 | 285.00 | 299.00 | 285.00 | 290.00 | 6,661 |
| 2024-01-04 | 297.00 | 298.00 | 291.00 | 295.00 | 11,085 |
| 2024-01-03 | 281.00 | 283.00 | 281.00 | 282.00 | 2,891 |
| 2024-01-02 | 280.00 | 288.00 | 280.00 | 288.00 | 0 |
| 2024-01-01 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2023-12-29 | 281.00 | 281.00 | 280.00 | 280.00 | 2,882 |
| 2023-12-28 | 293.00 | 293.00 | 280.00 | 280.00 | 41,214 |
| 2023-12-27 | 283.00 | 291.50 | 283.00 | 291.50 | 3,321 |
| 2023-12-26 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2023-12-25 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2023-12-22 | 281.00 | 285.00 | 281.00 | 283.00 | 952 |
| 2023-12-21 | 285.00 | 290.00 | 285.00 | 288.00 | 5,880 |
| 2023-12-20 | 280.00 | 286.00 | 280.00 | 285.00 | 3,855 |
| 2023-12-19 | 285.00 | 289.00 | 280.00 | 280.00 | 10,796 |
| 2023-12-18 | 284.00 | 288.00 | 280.00 | 285.00 | 31,604 |
| 2023-12-15 | 277.00 | 278.00 | 276.00 | 278.00 | 8,813 |
| 2023-12-14 | 280.00 | 286.00 | 276.00 | 276.00 | 33,691 |
| 2023-12-13 | 276.00 | 290.00 | 276.00 | 278.00 | 44,043 |
| 2023-12-12 | 276.00 | 279.00 | 272.00 | 276.00 | 25,725 |
| 2023-12-11 | 264.00 | 265.00 | 262.00 | 262.00 | 10,534 |
| 2023-12-08 | 263.00 | 266.00 | 263.00 | 266.00 | 2,523 |
| 2023-12-07 | 275.00 | 275.00 | 267.00 | 267.00 | 22 |
| 2023-12-06 | 273.00 | 275.00 | 273.00 | 275.00 | 7,086 |
| 2023-12-05 | 271.00 | 271.00 | 271.00 | 271.00 | 1,221 |
| 2023-12-04 | 270.00 | 270.00 | 265.00 | 265.00 | 4,294 |
| 2023-12-01 | 270.00 | 270.00 | 270.00 | 270.00 | 3,109 |
| 2023-11-30 | 263.00 | 274.00 | 263.00 | 264.00 | 19,199 |
| 2023-11-29 | 258.00 | 280.00 | 258.00 | 262.00 | 38,528 |
| 2023-11-28 | 250.00 | 258.00 | 250.00 | 257.00 | 16,522 |
| 2023-11-27 | 240.00 | 253.00 | 240.00 | 251.00 | 70,705 |
| 2023-11-24 | 243.00 | 243.00 | 240.00 | 242.00 | 38,146 |
| 2023-11-23 | 243.00 | 245.00 | 243.00 | 246.00 | 55,596 |
| 2023-11-22 | 243.00 | 253.00 | 239.00 | 245.00 | 23,059 |
| 2023-11-21 | 239.00 | 240.00 | 239.00 | 239.00 | 138,705 |
| 2023-11-20 | 231.00 | 231.00 | 226.00 | 230.00 | 41,377 |
| 2023-11-17 | 234.00 | 234.00 | 230.00 | 230.00 | 12,960 |
| 2023-11-16 | 231.00 | 236.00 | 230.00 | 230.00 | 122,886 |
| 2023-11-15 | 230.00 | 230.00 | 230.00 | 230.00 | 20,258 |
| 2023-11-14 | 236.00 | 240.00 | 236.00 | 236.00 | 49,679 |
| 2023-11-13 | 235.00 | 235.00 | 235.00 | 235.00 | 291 |
| 2023-11-10 | 236.00 | 236.00 | 236.00 | 236.00 | 49,195 |
| 2023-11-09 | 236.00 | 236.00 | 235.50 | 235.50 | 0 |
| 2023-11-08 | 239.00 | 239.00 | 236.00 | 236.00 | 1,529 |
| 2023-11-07 | 236.00 | 236.00 | 235.50 | 235.50 | 10,406 |
| 2023-11-06 | 233.00 | 239.00 | 231.00 | 236.00 | 8,729 |
| 2023-11-03 | 231.00 | 240.00 | 231.00 | 239.00 | 47,697 |
| 2023-11-02 | 237.00 | 237.00 | 226.00 | 232.00 | 79,289 |
| 2023-11-01 | 240.00 | 240.00 | 240.00 | 240.00 | 88,412 |
| 2023-10-31 | 234.00 | 234.00 | 233.00 | 231.50 | 18,028 |
| 2023-10-30 | 242.50 | 242.50 | 242.50 | 242.50 | 2,149 |
| 2023-10-27 | 245.00 | 245.00 | 234.00 | 242.50 | 9,442 |
| 2023-10-26 | 251.00 | 251.00 | 251.00 | 249.50 | 10,436 |
| 2023-10-25 | 256.00 | 262.00 | 249.00 | 250.00 | 5,677 |
| 2023-10-24 | 253.00 | 269.00 | 253.00 | 261.00 | 3,542 |
| 2023-10-23 | 253.00 | 253.00 | 252.00 | 252.00 | 8,214 |
| 2023-10-20 | 265.00 | 265.00 | 265.00 | 265.00 | 893 |
| 2023-10-19 | 267.00 | 267.00 | 267.00 | 267.00 | 415 |
| 2023-10-18 | 267.00 | 267.00 | 267.00 | 267.00 | 4,395 |
| 2023-10-17 | 265.00 | 269.00 | 265.00 | 267.00 | 4,340 |
| 2023-10-16 | 258.00 | 260.00 | 258.00 | 260.00 | 1,468 |
| 2023-10-13 | 265.00 | 265.00 | 265.00 | 265.00 | 45,003 |
| 2023-10-12 | 265.00 | 265.00 | 265.00 | 265.00 | 11,406 |
| 2023-10-11 | 262.00 | 267.00 | 256.00 | 267.00 | 31,014 |
| 2023-10-10 | 258.00 | 258.00 | 258.00 | 258.00 | 1,029 |
| 2023-10-09 | 260.00 | 260.00 | 258.00 | 257.50 | 2,464,177 |
| 2023-10-06 | 280.00 | 280.00 | 253.00 | 257.00 | 36,154 |
| 2023-10-05 | 276.00 | 280.00 | 271.00 | 271.00 | 20,307 |
| 2023-10-04 | 276.00 | 276.00 | 275.00 | 275.00 | 3,431 |
| 2023-10-03 | 280.00 | 280.00 | 280.00 | 280.00 | 574 |
| 2023-10-02 | 275.00 | 280.00 | 275.00 | 280.00 | 88,880 |
| 2023-09-29 | 279.00 | 286.00 | 278.00 | 282.50 | 237,154 |
| 2023-09-28 | 280.00 | 280.00 | 280.00 | 280.00 | 7,319 |
| 2023-09-27 | 289.00 | 289.00 | 284.00 | 284.00 | 1,598 |
| 2023-09-26 | 282.00 | 289.00 | 279.00 | 288.00 | 5,755 |
| 2023-09-25 | 279.00 | 282.00 | 279.00 | 282.00 | 7,052 |
| 2023-09-22 | 274.00 | 280.00 | 270.00 | 275.00 | 152,624 |
| 2023-09-21 | 265.00 | 270.00 | 265.00 | 270.00 | 34,313 |
| 2023-09-20 | 265.00 | 271.00 | 262.00 | 270.00 | 26,956 |
| 2023-09-19 | 272.00 | 272.00 | 268.00 | 270.00 | 9,733 |
| 2023-09-18 | 274.00 | 277.00 | 274.00 | 277.00 | 966,136 |
| 2023-09-15 | 280.00 | 280.00 | 270.00 | 277.00 | 30,214 |
| 2023-09-14 | 280.00 | 280.00 | 280.00 | 280.00 | 6,413 |
| 2023-09-13 | 285.00 | 285.00 | 285.00 | 285.00 | 1,631 |
| 2023-09-12 | 281.00 | 281.00 | 280.00 | 280.00 | 1,995 |
| 2023-09-11 | 283.00 | 283.00 | 280.00 | 280.00 | 26,591 |
| 2023-09-08 | 289.00 | 290.00 | 281.00 | 287.00 | 26,644 |
| 2023-09-07 | 283.00 | 283.00 | 281.00 | 281.00 | 2,638 |
| 2023-09-06 | 290.00 | 290.00 | 283.00 | 287.00 | 207,432 |
| 2023-09-05 | 293.00 | 293.00 | 292.00 | 292.00 | 22,826 |
| 2023-09-04 | 297.00 | 297.00 | 285.00 | 293.00 | 39,278 |
| 2023-09-01 | 290.00 | 294.00 | 290.00 | 294.00 | 36,905 |
| 2023-08-31 | 292.00 | 292.00 | 292.00 | 292.00 | 5,327 |
| 2023-08-30 | 290.00 | 290.00 | 290.00 | 290.00 | 316 |
| 2023-08-29 | 293.00 | 302.00 | 292.00 | 295.00 | 4,527 |
| 2023-08-28 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2023-08-25 | 295.00 | 295.00 | 295.00 | 295.00 | 133,859 |
| 2023-08-24 | 295.00 | 295.00 | 295.00 | 295.00 | 27,466 |
| 2023-08-23 | 295.00 | 295.00 | 295.00 | 295.00 | 8,635 |
| 2023-08-22 | 306.00 | 306.00 | 295.00 | 300.00 | 924,215 |
| 2023-08-21 | 296.00 | 299.00 | 296.00 | 299.00 | 2,525 |
| 2023-08-18 | 295.00 | 302.00 | 295.00 | 302.00 | 84,101 |
| 2023-08-17 | 295.00 | 295.00 | 295.00 | 295.00 | 3,440 |
| 2023-08-16 | 295.00 | 295.00 | 295.00 | 295.00 | 908 |
| 2023-08-15 | 296.00 | 303.00 | 295.00 | 298.00 | 64,253 |
| 2023-08-14 | 300.00 | 300.00 | 295.00 | 299.00 | 5,850 |
| 2023-08-11 | 290.00 | 296.00 | 290.00 | 296.00 | 59,510 |
| 2023-08-10 | 290.00 | 294.00 | 279.00 | 294.00 | 752,327 |
| 2023-08-09 | 290.00 | 290.00 | 290.00 | 290.00 | 41,945 |
| 2023-08-08 | 290.00 | 290.00 | 288.00 | 290.00 | 22,042 |
| 2023-08-07 | 289.00 | 290.00 | 289.00 | 290.00 | 21,302 |
| 2023-08-04 | 285.00 | 289.00 | 285.00 | 287.00 | 14,886 |
| 2023-08-03 | 282.00 | 288.00 | 282.00 | 288.00 | 36,820 |
| 2023-08-02 | 284.00 | 290.00 | 284.00 | 285.00 | 48,526 |
| 2023-08-01 | 290.00 | 290.00 | 286.00 | 286.00 | 15,136 |
| 2023-07-31 | 281.00 | 288.00 | 281.00 | 286.00 | 587,771 |
| 2023-07-28 | 272.00 | 287.00 | 272.00 | 287.00 | 38,824 |
| 2023-07-27 | 276.00 | 282.00 | 275.00 | 275.00 | 2,041,433 |
| 2023-07-26 | 284.00 | 287.00 | 278.00 | 284.00 | 3,067,756 |
| 2023-07-25 | 275.00 | 283.00 | 275.00 | 283.00 | 2,692,629 |
| 2023-07-24 | 278.00 | 278.00 | 274.00 | 274.00 | 9,337 |
| 2023-07-21 | 276.00 | 280.00 | 273.00 | 275.00 | 39,237 |
| 2023-07-20 | 275.00 | 275.00 | 275.00 | 275.00 | 504,811 |
| 2023-07-19 | 277.00 | 280.00 | 272.00 | 280.00 | 11,253 |
| 2023-07-18 | 274.00 | 278.00 | 274.00 | 275.00 | 548,711 |
| 2023-07-17 | 274.00 | 275.00 | 268.00 | 268.00 | 472,563 |
| 2023-07-14 | 281.00 | 281.00 | 273.00 | 273.00 | 451,905 |
| 2023-07-13 | 326.00 | 326.00 | 269.00 | 276.00 | 524,940 |
| 2023-07-12 | 340.00 | 340.00 | 340.00 | 340.00 | 272,239 |
| 2023-07-11 | 359.00 | 359.00 | 359.00 | 359.00 | 1,341 |
| 2023-07-10 | 349.00 | 349.00 | 349.00 | 349.00 | 4,003 |
| 2023-07-07 | 349.00 | 359.00 | 348.00 | 348.00 | 32,854 |
| 2023-07-06 | 348.00 | 350.00 | 340.00 | 350.00 | 6,198 |
| 2023-07-05 | 357.00 | 357.00 | 357.00 | 357.00 | 1,934 |
| 2023-07-04 | 350.00 | 350.00 | 350.00 | 350.00 | 68,072 |
| 2023-07-03 | 335.00 | 335.00 | 335.00 | 335.00 | 36,710 |
| 2023-06-30 | 348.00 | 348.00 | 340.00 | 340.00 | 8,037 |
| 2023-06-29 | 346.00 | 354.00 | 346.00 | 348.00 | 8,807 |
| 2023-06-28 | 357.00 | 357.00 | 357.00 | 357.00 | 8,080 |
| 2023-06-27 | 357.00 | 357.00 | 347.00 | 350.00 | 16,568 |
| 2023-06-26 | 350.00 | 350.00 | 346.00 | 350.00 | 17,125 |
| 2023-06-23 | 350.00 | 357.00 | 350.00 | 350.00 | 353 |
| 2023-06-22 | 350.00 | 360.00 | 350.00 | 360.00 | 15,230 |
| 2023-06-21 | 339.00 | 359.00 | 339.00 | 359.00 | 131,204 |
| 2023-06-20 | 360.00 | 360.00 | 349.50 | 349.50 | 535 |
| 2023-06-19 | 360.00 | 360.00 | 360.00 | 360.00 | 1,018 |
| 2023-06-16 | 350.00 | 354.00 | 347.00 | 347.00 | 169,150 |
| 2023-06-15 | 340.00 | 350.00 | 340.00 | 350.00 | 27,050 |
| 2023-06-14 | 340.00 | 340.00 | 340.00 | 340.00 | 4,999 |
| 2023-06-13 | 340.00 | 345.00 | 340.00 | 345.00 | 25,150 |
| 2023-06-12 | 340.00 | 349.00 | 340.00 | 340.00 | 4,764 |
| 2023-06-09 | 349.00 | 350.00 | 349.00 | 350.00 | 4,149 |
| 2023-06-08 | 340.00 | 340.00 | 340.00 | 340.00 | 4 |
| 2023-06-07 | 340.00 | 340.00 | 340.00 | 340.00 | 1,110 |
| 2023-06-06 | 339.00 | 340.00 | 339.00 | 340.00 | 142,622 |
| 2023-06-05 | 339.00 | 339.00 | 339.00 | 339.00 | 324 |
| 2023-06-02 | 346.00 | 349.00 | 338.00 | 338.00 | 339,710 |
| 2023-06-01 | 339.00 | 350.00 | 337.00 | 340.00 | 18,759 |
| 2023-05-31 | 330.00 | 343.00 | 320.00 | 343.00 | 13,899 |
| 2023-05-30 | 329.00 | 330.00 | 329.00 | 330.00 | 10,751 |
| 2023-05-29 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2023-05-26 | 325.00 | 330.00 | 310.00 | 310.00 | 3,285 |
| 2023-05-25 | 317.00 | 323.00 | 310.00 | 310.00 | 321,090 |
| 2023-05-24 | 335.00 | 340.00 | 317.00 | 321.00 | 361,445 |
| 2023-05-23 | 335.00 | 342.00 | 335.00 | 342.00 | 4,058 |
| 2023-05-22 | 343.00 | 344.00 | 339.00 | 344.00 | 313,660 |
| 2023-05-19 | 342.00 | 343.00 | 342.00 | 343.00 | 2,144 |
| 2023-05-18 | 350.00 | 350.00 | 342.00 | 342.00 | 204,867 |
| 2023-05-17 | 351.00 | 351.00 | 345.00 | 345.00 | 31,259 |
| 2023-05-16 | 365.00 | 365.00 | 365.00 | 365.00 | 79 |
| 2023-05-15 | 359.00 | 363.00 | 359.00 | 363.00 | 77,867 |
| 2023-05-12 | 363.00 | 363.00 | 363.00 | 363.00 | 1,508 |
| 2023-05-11 | 360.00 | 365.00 | 360.00 | 365.00 | 2,686 |
| 2023-05-10 | 360.00 | 362.00 | 355.00 | 362.00 | 24,412 |
| 2023-05-09 | 365.00 | 365.00 | 365.00 | 365.00 | 1,087 |
| 2023-05-08 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2023-05-05 | 356.00 | 365.00 | 355.00 | 365.00 | 4,625 |
| 2023-05-04 | 360.00 | 365.00 | 360.00 | 363.00 | 7,596 |
| 2023-05-03 | 359.00 | 360.00 | 352.00 | 360.00 | 68,082 |
| 2023-05-02 | 349.00 | 360.00 | 348.00 | 360.00 | 483,945 |
| 2023-05-01 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2023-04-28 | 341.00 | 341.00 | 341.00 | 341.00 | 60,686 |
| 2023-04-27 | 350.00 | 350.00 | 340.00 | 340.00 | 17,209 |
| 2023-04-26 | 346.00 | 346.00 | 346.00 | 346.00 | 17,759 |
| 2023-04-25 | 358.00 | 358.00 | 346.00 | 346.00 | 109,317 |
| 2023-04-24 | 359.00 | 359.00 | 351.00 | 351.00 | 403,266 |
| 2023-04-21 | 357.00 | 357.00 | 351.00 | 354.00 | 7,162 |
| 2023-04-20 | 351.00 | 357.00 | 351.00 | 357.00 | 235,863 |
| 2023-04-19 | 350.00 | 350.00 | 350.00 | 350.00 | 259,166 |
| 2023-04-18 | 360.00 | 360.00 | 350.00 | 351.00 | 106,384 |
| 2023-04-17 | 358.00 | 358.00 | 356.00 | 356.00 | 69,961 |
| 2023-04-14 | 355.50 | 356.00 | 352.00 | 356.00 | 162,937 |
| 2023-04-13 | 355.00 | 355.00 | 355.00 | 355.00 | 334,653 |
| 2023-04-12 | 356.00 | 356.00 | 356.00 | 356.00 | 529,616 |
| 2023-04-11 | 365.00 | 370.00 | 357.00 | 365.00 | 21,777 |
| 2023-04-10 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2023-04-07 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2023-04-06 | 368.00 | 368.00 | 368.00 | 368.00 | 118,087 |
| 2023-04-05 | 369.00 | 370.00 | 362.00 | 370.00 | 18,795 |
| 2023-04-04 | 368.00 | 368.00 | 368.00 | 368.00 | 59,622 |
| 2023-04-03 | 380.00 | 380.00 | 356.00 | 370.00 | 91,509 |
| 2023-03-31 | 374.00 | 375.00 | 374.00 | 375.00 | 20,323 |
| 2023-03-30 | 374.00 | 378.00 | 374.00 | 371.50 | 1,640 |
| 2023-03-29 | 380.00 | 380.00 | 380.00 | 367.00 | 6,084 |
| 2023-03-28 | 379.00 | 379.00 | 370.00 | 370.00 | 154,313 |
| 2023-03-27 | 379.00 | 379.00 | 375.00 | 375.00 | 70,117 |
| 2023-03-24 | 378.00 | 378.00 | 375.00 | 375.00 | 372,869 |
| 2023-03-23 | 380.00 | 380.00 | 368.00 | 371.00 | 325,028 |
| 2023-03-22 | 374.00 | 374.00 | 369.00 | 363.00 | 9,648 |
| 2023-03-21 | 369.00 | 370.00 | 366.00 | 369.00 | 9,953 |
| 2023-03-20 | 363.00 | 370.00 | 351.00 | 361.00 | 16,276 |
| 2023-03-17 | 370.00 | 371.00 | 367.00 | 371.00 | 25,258 |
| 2023-03-16 | 370.00 | 370.00 | 370.00 | 370.00 | 23,685 |
| 2023-03-15 | 372.00 | 372.00 | 370.00 | 370.00 | 16,321 |
| 2023-03-14 | 369.00 | 370.00 | 368.00 | 370.00 | 21,966 |
| 2023-03-13 | 371.00 | 371.00 | 349.00 | 366.00 | 70,224 |
| 2023-03-10 | 380.00 | 380.00 | 371.00 | 371.00 | 6,461 |
| 2023-03-09 | 381.00 | 385.00 | 381.00 | 385.00 | 4,956 |
| 2023-03-08 | 385.00 | 385.00 | 385.00 | 385.00 | 22,916 |
| 2023-03-07 | 388.00 | 388.00 | 378.00 | 381.50 | 13,598 |
| 2023-03-06 | 371.00 | 388.00 | 371.00 | 388.00 | 60,751 |
| 2023-03-03 | 375.00 | 375.00 | 375.00 | 375.00 | 107,510 |
| 2023-03-02 | 379.00 | 381.00 | 379.00 | 381.00 | 2,720 |
| 2023-03-01 | 376.00 | 387.00 | 376.00 | 379.00 | 17,846 |
| 2023-02-28 | 376.00 | 379.00 | 376.00 | 379.00 | 3,654 |
| 2023-02-27 | 390.00 | 390.00 | 376.00 | 376.00 | 20,311 |
| 2023-02-24 | 373.00 | 390.00 | 373.00 | 390.00 | 53,710 |
| 2023-02-23 | 390.00 | 390.00 | 390.00 | 380.00 | 15,207 |
| 2023-02-22 | 380.00 | 380.00 | 380.00 | 376.50 | 3,027 |
| 2023-02-21 | 386.00 | 386.00 | 369.00 | 380.00 | 28,211 |
| 2023-02-20 | 390.00 | 390.00 | 379.50 | 379.50 | 30,655 |
| 2023-02-17 | 375.00 | 390.00 | 375.00 | 390.00 | 14,474 |
| 2023-02-16 | 384.00 | 384.00 | 384.00 | 384.00 | 9,315 |
| 2023-02-15 | 370.00 | 370.00 | 370.00 | 370.00 | 128,500 |
| 2023-02-14 | 371.00 | 379.00 | 370.00 | 377.50 | 78,691 |
| 2023-02-13 | 380.00 | 383.50 | 380.00 | 383.50 | 199,208 |
| 2023-02-10 | 380.00 | 390.00 | 376.00 | 380.00 | 213,925 |
| 2023-02-09 | 383.00 | 396.00 | 383.00 | 392.00 | 6,564 |
| 2023-02-08 | 391.00 | 391.00 | 380.00 | 388.00 | 20,716 |
| 2023-02-07 | 380.00 | 395.00 | 371.00 | 383.50 | 24,187 |
| 2023-02-06 | 380.00 | 380.00 | 380.00 | 380.00 | 3,237 |
| 2023-02-03 | 369.00 | 379.00 | 369.00 | 371.00 | 21,140 |
| 2023-02-02 | 370.00 | 375.00 | 363.00 | 370.00 | 10,368 |
| 2023-02-01 | 362.00 | 370.00 | 347.00 | 347.00 | 3,375 |
| 2023-01-31 | 359.00 | 362.00 | 348.00 | 348.00 | 110,542 |
| 2023-01-30 | 360.00 | 360.00 | 360.00 | 360.00 | 1,415 |
| 2023-01-27 | 357.00 | 360.00 | 357.00 | 359.00 | 1,156 |
| 2023-01-26 | 341.00 | 357.00 | 341.00 | 357.00 | 294,939 |
| 2023-01-25 | 340.00 | 340.00 | 334.00 | 338.00 | 19,511 |
| 2023-01-24 | 327.00 | 341.00 | 327.00 | 339.00 | 386,546 |
| 2023-01-23 | 332.00 | 332.00 | 317.00 | 323.00 | 18,900 |
| 2023-01-20 | 325.00 | 330.00 | 325.00 | 330.00 | 20,318 |
| 2023-01-19 | 324.00 | 325.00 | 323.00 | 322.00 | 22,669 |
| 2023-01-18 | 321.00 | 328.00 | 320.00 | 323.00 | 108,720 |
| 2023-01-17 | 331.00 | 331.00 | 321.00 | 321.00 | 63,272 |
| 2023-01-16 | 334.00 | 334.00 | 330.00 | 330.00 | 59,909 |
| 2023-01-13 | 335.00 | 335.00 | 322.00 | 322.00 | 494,196 |
| 2023-01-12 | 342.00 | 344.00 | 331.00 | 331.00 | 21,732 |
| 2023-01-11 | 348.00 | 348.00 | 340.00 | 340.00 | 33,649 |
| 2023-01-10 | 355.00 | 355.00 | 342.00 | 342.00 | 28,434 |
| 2023-01-09 | 347.00 | 347.00 | 347.00 | 347.00 | 52,123 |
| 2023-01-06 | 350.00 | 350.00 | 347.00 | 347.00 | 32,543 |
| 2023-01-05 | 350.00 | 350.00 | 344.00 | 345.00 | 40,588 |
| 2023-01-04 | 350.00 | 350.00 | 348.00 | 350.00 | 44,134 |
| 2023-01-03 | 350.00 | 350.00 | 345.00 | 345.00 | 11,457 |
| 2023-01-02 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-12-30 | 349.00 | 364.00 | 349.00 | 350.00 | 29,777 |
| 2022-12-29 | 348.00 | 348.00 | 343.00 | 347.00 | 50,760 |
| 2022-12-28 | 349.00 | 349.00 | 346.00 | 346.00 | 16,843 |
| 2022-12-27 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-12-26 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2022-12-23 | 350.00 | 350.00 | 342.00 | 342.00 | 8,903 |
| 2022-12-22 | 350.00 | 350.00 | 350.00 | 350.00 | 91,693 |
| 2022-12-21 | 350.00 | 350.00 | 343.00 | 347.00 | 7,959 |
| 2022-12-20 | 346.00 | 349.00 | 343.00 | 346.00 | 19,655 |
| 2022-12-19 | 350.00 | 350.00 | 348.00 | 348.00 | 17,000 |
| 2022-12-16 | 355.00 | 355.00 | 350.00 | 350.00 | 50,595 |
| 2022-12-15 | 362.00 | 362.00 | 351.00 | 355.00 | 39,005 |
| 2022-12-14 | 350.00 | 356.00 | 350.00 | 355.00 | 208,220 |
| 2022-12-13 | 357.00 | 357.00 | 350.00 | 349.00 | 41,638 |
| 2022-12-12 | 350.00 | 357.00 | 350.00 | 357.00 | 15,699 |
| 2022-12-09 | 350.00 | 369.00 | 350.00 | 355.50 | 16,358 |
| 2022-12-08 | 350.00 | 350.00 | 350.00 | 350.00 | 3,956 |
| 2022-12-07 | 370.00 | 370.00 | 351.00 | 351.00 | 47,795 |
| 2022-12-06 | 370.00 | 370.00 | 370.00 | 370.00 | 52,244 |
| 2022-12-05 | 370.00 | 370.00 | 370.00 | 370.00 | 3 |
| 2022-12-02 | 369.00 | 369.00 | 367.00 | 367.00 | 1,977 |
| 2022-12-01 | 367.00 | 367.00 | 367.00 | 360.50 | 80,173 |
| 2022-11-30 | 365.00 | 370.00 | 365.00 | 360.50 | 61,097 |
| 2022-11-29 | 366.00 | 366.00 | 364.50 | 364.50 | 204,669 |
| 2022-11-28 | 360.00 | 369.00 | 360.00 | 366.00 | 1,910 |
| 2022-11-25 | 361.00 | 362.00 | 361.00 | 365.50 | 83 |
| 2022-11-24 | 360.00 | 363.00 | 360.00 | 362.00 | 22,644 |
| 2022-11-23 | 362.00 | 364.00 | 362.00 | 364.00 | 20,720 |
| 2022-11-22 | 363.00 | 363.00 | 363.00 | 363.00 | 40,637 |
| 2022-11-21 | 360.00 | 360.00 | 360.00 | 360.00 | 140,763 |
| 2022-11-18 | 364.00 | 369.00 | 357.00 | 357.00 | 69,784 |
| 2022-11-17 | 369.00 | 369.00 | 369.00 | 364.50 | 6,397 |
| 2022-11-16 | 369.00 | 369.00 | 360.00 | 366.00 | 1,697 |
| 2022-11-15 | 369.00 | 369.00 | 369.00 | 369.00 | 420,210 |
| 2022-11-14 | 360.00 | 360.00 | 360.00 | 360.00 | 94,699 |
| 2022-11-11 | 363.00 | 364.00 | 360.00 | 360.00 | 5,590 |
| 2022-11-10 | 363.00 | 363.00 | 352.00 | 352.00 | 340,435 |
| 2022-11-09 | 357.00 | 369.00 | 357.00 | 369.00 | 14,583 |
| 2022-11-08 | 354.00 | 357.00 | 351.00 | 355.00 | 976 |
| 2022-11-07 | 357.00 | 357.00 | 353.00 | 355.00 | 246,197 |
| 2022-11-04 | 331.00 | 355.00 | 331.00 | 355.00 | 201,245 |
| 2022-11-03 | 353.00 | 353.00 | 328.00 | 335.00 | 86,807 |
| 2022-11-02 | 359.00 | 359.00 | 353.00 | 357.00 | 6,639 |
| 2022-11-01 | 360.00 | 360.00 | 360.00 | 360.00 | 346,016 |
| 2022-10-31 | 351.00 | 360.00 | 350.00 | 360.00 | 130,948 |
| 2022-10-28 | 360.00 | 360.00 | 360.00 | 357.50 | 8,500 |
| 2022-10-27 | 360.00 | 360.00 | 360.00 | 360.00 | 99,310 |
| 2022-10-26 | 360.00 | 365.00 | 358.00 | 358.00 | 5,457 |
| 2022-10-25 | 351.00 | 351.00 | 351.00 | 351.00 | 70,420 |
| 2022-10-24 | 355.00 | 355.00 | 355.00 | 355.00 | 11,488 |
| 2022-10-21 | 378.00 | 379.00 | 356.00 | 356.00 | 101,968 |
| 2022-10-20 | 361.00 | 368.00 | 361.00 | 371.00 | 5,549 |
| 2022-10-19 | 362.00 | 375.00 | 361.00 | 368.00 | 10,295 |
| 2022-10-18 | 361.00 | 361.00 | 361.00 | 361.00 | 3,944 |
| 2022-10-17 | 352.00 | 370.00 | 352.00 | 372.50 | 31,055 |
| 2022-10-14 | 350.00 | 363.00 | 350.00 | 355.00 | 12,174 |
| 2022-10-13 | 353.00 | 353.00 | 353.00 | 353.00 | 11,135 |
| 2022-10-12 | 364.00 | 364.00 | 357.00 | 357.00 | 11,747 |
| 2022-10-11 | 371.00 | 371.00 | 361.00 | 361.00 | 10,575 |
| 2022-10-10 | 367.00 | 371.00 | 360.00 | 371.00 | 5,508 |
| 2022-10-07 | 365.00 | 367.00 | 363.00 | 363.00 | 4,567 |
| 2022-10-06 | 392.00 | 392.00 | 363.00 | 365.00 | 16,617 |
| 2022-10-05 | 383.00 | 383.00 | 373.00 | 373.00 | 9,716 |
| 2022-10-04 | 405.00 | 405.00 | 382.00 | 382.00 | 131,328 |
| 2022-10-03 | 401.00 | 402.00 | 386.00 | 400.00 | 266,176 |
| 2022-09-30 | 390.00 | 409.00 | 389.00 | 402.00 | 5,022 |
| 2022-09-29 | 400.00 | 408.00 | 392.00 | 392.00 | 13,098 |
| 2022-09-28 | 400.00 | 402.00 | 392.00 | 402.00 | 6,766 |
| 2022-09-27 | 407.00 | 407.00 | 392.00 | 392.00 | 579 |
| 2022-09-26 | 417.00 | 417.00 | 397.00 | 397.00 | 2,562 |
| 2022-09-23 | 397.00 | 405.00 | 397.00 | 405.00 | 13,109 |
| 2022-09-22 | 396.00 | 415.00 | 395.00 | 409.00 | 302,510 |
| 2022-09-21 | 396.00 | 420.00 | 395.00 | 395.00 | 16,475 |
| 2022-09-20 | 420.00 | 420.00 | 412.00 | 412.00 | 465 |
| 2022-09-19 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2022-09-16 | 409.00 | 420.00 | 396.00 | 396.00 | 24,787 |
| 2022-09-15 | 411.00 | 413.00 | 410.00 | 410.00 | 11,256 |
| 2022-09-14 | 410.00 | 419.00 | 410.00 | 419.00 | 630 |
| 2022-09-13 | 401.00 | 420.00 | 396.00 | 396.00 | 2,934 |
| 2022-09-12 | 406.00 | 420.00 | 406.00 | 409.00 | 13,045 |
| 2022-09-09 | 402.00 | 402.00 | 402.00 | 402.00 | 2,047 |
| 2022-09-08 | 419.00 | 419.00 | 400.00 | 410.00 | 19,543 |
| 2022-09-07 | 408.00 | 408.00 | 400.00 | 400.00 | 15,806 |
| 2022-09-06 | 420.00 | 420.00 | 420.00 | 420.00 | 1,342 |
| 2022-09-05 | 400.00 | 410.00 | 390.00 | 410.00 | 14,252 |
| 2022-09-02 | 405.00 | 408.00 | 399.00 | 408.00 | 31,396 |
| 2022-09-01 | 415.00 | 415.00 | 415.00 | 407.50 | 311 |
| 2022-08-31 | 409.00 | 410.00 | 409.00 | 410.00 | 19,596 |
| 2022-08-30 | 419.00 | 420.00 | 419.00 | 415.00 | 1,240 |
| 2022-08-29 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
| 2022-08-26 | 419.00 | 419.00 | 419.00 | 407.50 | 13,179 |
| 2022-08-25 | 419.00 | 420.00 | 419.00 | 412.00 | 37,007 |
| 2022-08-24 | 410.00 | 410.00 | 410.00 | 409.50 | 14,334 |
| 2022-08-23 | 411.00 | 412.00 | 405.00 | 405.00 | 57,775 |
| 2022-08-22 | 415.00 | 424.00 | 400.00 | 410.00 | 17,976 |
| 2022-08-19 | 426.00 | 426.00 | 407.00 | 416.50 | 12,620 |
| 2022-08-18 | 410.00 | 425.00 | 410.00 | 412.50 | 367 |
| 2022-08-17 | 424.00 | 424.00 | 408.00 | 408.00 | 11,063 |
| 2022-08-16 | 429.00 | 430.00 | 425.00 | 428.00 | 118,480 |
| 2022-08-15 | 421.00 | 421.00 | 421.00 | 421.00 | 9,008 |
| 2022-08-12 | 425.00 | 430.00 | 420.00 | 420.00 | 8,601 |
| 2022-08-11 | 426.00 | 430.00 | 420.00 | 430.00 | 3,702 |
| 2022-08-10 | 418.00 | 430.00 | 417.00 | 418.00 | 10,775 |
| 2022-08-09 | 416.00 | 418.00 | 415.00 | 417.00 | 116,187 |
| 2022-08-08 | 419.00 | 419.00 | 411.00 | 411.00 | 919 |
| 2022-08-05 | 415.00 | 415.00 | 401.00 | 412.00 | 54,074 |
| 2022-08-04 | 415.00 | 415.00 | 405.00 | 412.00 | 20,094 |
| 2022-08-03 | 416.00 | 417.00 | 415.00 | 415.00 | 2,046 |
| 2022-08-02 | 412.00 | 419.00 | 408.00 | 408.00 | 8,730 |
| 2022-08-01 | 410.00 | 413.00 | 403.00 | 403.00 | 23,304 |
| 2022-07-29 | 380.00 | 425.00 | 380.00 | 400.00 | 46,795 |
| 2022-07-28 | 349.00 | 380.00 | 349.00 | 371.50 | 37,251 |
| 2022-07-27 | 343.00 | 350.00 | 342.00 | 345.00 | 20,378 |
| 2022-07-26 | 348.00 | 349.00 | 337.00 | 349.00 | 9,249 |
| 2022-07-25 | 347.00 | 349.00 | 343.00 | 343.00 | 19,088 |
| 2022-07-22 | 340.00 | 340.00 | 340.00 | 340.00 | 4 |
| 2022-07-21 | 336.00 | 340.00 | 336.00 | 340.00 | 949 |
| 2022-07-20 | 336.00 | 345.00 | 336.00 | 345.00 | 4,903 |
| 2022-07-19 | 340.00 | 343.50 | 340.00 | 343.50 | 593 |
| 2022-07-18 | 336.00 | 340.00 | 336.00 | 340.00 | 7,806 |
| 2022-07-15 | 341.00 | 341.00 | 336.00 | 338.50 | 33 |
| 2022-07-14 | 331.00 | 340.00 | 331.00 | 336.00 | 74,423 |
| 2022-07-13 | 331.00 | 347.00 | 331.00 | 340.00 | 186,607 |
| 2022-07-12 | 331.00 | 334.00 | 331.00 | 334.00 | 448 |
| 2022-07-11 | 336.00 | 336.00 | 330.00 | 337.00 | 5,730 |
| 2022-07-08 | 336.00 | 336.00 | 331.00 | 334.00 | 7,766 |
| 2022-07-07 | 336.00 | 340.00 | 331.00 | 337.50 | 18,155 |
| 2022-07-06 | 340.00 | 345.00 | 340.00 | 345.00 | 6,760 |
| 2022-07-05 | 330.00 | 330.00 | 330.00 | 337.50 | 36,308 |
| 2022-07-04 | 331.00 | 331.00 | 330.00 | 337.50 | 13,878 |
| 2022-07-01 | 345.00 | 345.00 | 330.00 | 340.00 | 62,568 |
| 2022-06-30 | 350.00 | 350.00 | 344.00 | 344.00 | 93,777 |
| 2022-06-29 | 350.00 | 355.00 | 347.00 | 347.00 | 4,783 |
| 2022-06-28 | 353.00 | 353.00 | 353.00 | 353.00 | 1,475 |
| 2022-06-27 | 357.00 | 358.00 | 357.00 | 364.00 | 962 |
| 2022-06-24 | 354.00 | 354.00 | 348.00 | 348.00 | 4,123 |
| 2022-06-23 | 350.00 | 350.00 | 345.00 | 345.00 | 4,161 |
| 2022-06-22 | 358.00 | 364.00 | 355.00 | 364.00 | 9,290 |
| 2022-06-21 | 363.00 | 365.00 | 356.00 | 360.00 | 14,969 |
| 2022-06-20 | 360.00 | 366.50 | 360.00 | 366.50 | 3,623 |
| 2022-06-17 | 354.00 | 360.00 | 352.00 | 360.00 | 64,076 |
| 2022-06-16 | 342.00 | 355.00 | 342.00 | 345.00 | 22,012 |
| 2022-06-15 | 344.00 | 350.00 | 344.00 | 350.00 | 2,330 |
| 2022-06-14 | 345.00 | 345.00 | 344.00 | 344.00 | 2,901 |
| 2022-06-13 | 344.00 | 346.00 | 344.00 | 346.00 | 13,808 |
| 2022-06-10 | 337.00 | 346.00 | 337.00 | 346.00 | 35,899 |
| 2022-06-09 | 333.00 | 346.00 | 333.00 | 344.00 | 31,438 |
| 2022-06-08 | 331.00 | 344.00 | 330.00 | 341.00 | 23,596 |
| 2022-06-07 | 341.00 | 341.00 | 332.00 | 334.00 | 117,226 |
| 2022-06-06 | 336.00 | 339.00 | 336.00 | 336.00 | 7,921 |
| 2022-06-03 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2022-06-02 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2022-06-01 | 335.00 | 346.00 | 335.00 | 346.00 | 16,590 |
| 2022-05-31 | 345.00 | 345.00 | 330.00 | 330.00 | 9,811 |
| 2022-05-30 | 338.00 | 344.00 | 337.00 | 343.00 | 23,307 |
| 2022-05-27 | 335.00 | 337.00 | 335.00 | 337.00 | 25 |
| 2022-05-26 | 338.00 | 345.00 | 335.00 | 335.00 | 8,667 |
| 2022-05-25 | 332.00 | 333.00 | 332.00 | 333.00 | 1,989 |
| 2022-05-24 | 331.00 | 338.00 | 331.00 | 333.00 | 618,708 |
| 2022-05-23 | 339.00 | 339.00 | 331.00 | 331.00 | 4,162 |
| 2022-05-20 | 339.00 | 340.00 | 336.00 | 336.00 | 5,527 |
| 2022-05-19 | 333.00 | 333.00 | 333.00 | 334.50 | 17,582 |
| 2022-05-18 | 340.00 | 345.00 | 339.00 | 345.00 | 9,129 |
| 2022-05-17 | 339.00 | 340.00 | 332.00 | 336.00 | 455,358 |
| 2022-05-16 | 334.00 | 335.00 | 330.00 | 330.00 | 290,252 |
| 2022-05-13 | 328.00 | 334.00 | 327.00 | 330.00 | 311,336 |
| 2022-05-12 | 329.00 | 333.00 | 326.00 | 330.00 | 13,859 |
| 2022-05-11 | 327.00 | 339.00 | 327.00 | 327.00 | 16,755 |
| 2022-05-10 | 325.00 | 337.00 | 325.00 | 327.00 | 54,781 |
| 2022-05-09 | 332.00 | 332.00 | 324.00 | 325.00 | 8,909 |
| 2022-05-06 | 328.00 | 333.00 | 328.00 | 330.00 | 28,702 |
| 2022-05-05 | 343.00 | 343.00 | 327.00 | 327.00 | 294,719 |
| 2022-05-04 | 338.00 | 346.00 | 337.00 | 337.00 | 22,947 |
| 2022-05-03 | 340.00 | 340.00 | 336.00 | 337.00 | 91,755 |
| 2022-05-02 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2022-04-29 | 343.00 | 343.00 | 335.00 | 335.00 | 110,591 |
| 2022-04-28 | 325.00 | 352.00 | 325.00 | 340.00 | 122,602 |
| 2022-04-27 | 323.00 | 323.00 | 315.00 | 315.00 | 4,367 |
| 2022-04-26 | 317.00 | 320.50 | 317.00 | 320.50 | 0 |
| 2022-04-25 | 316.00 | 317.00 | 312.00 | 317.00 | 24,443 |
| 2022-04-22 | 316.00 | 319.50 | 316.00 | 319.50 | 677 |
| 2022-04-21 | 312.00 | 320.00 | 312.00 | 316.00 | 62,754 |
| 2022-04-20 | 311.00 | 316.00 | 309.00 | 315.00 | 1,026,425 |
| 2022-04-19 | 327.00 | 331.00 | 307.00 | 311.00 | 60,129 |
| 2022-04-18 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-04-15 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2022-04-14 | 328.00 | 333.00 | 320.00 | 328.00 | 81,756 |
| 2022-04-13 | 326.00 | 331.00 | 326.00 | 330.00 | 24,625 |
| 2022-04-12 | 325.00 | 336.00 | 325.00 | 336.00 | 26,321 |
| 2022-04-11 | 326.00 | 327.00 | 324.00 | 325.00 | 11,426 |
| 2022-04-08 | 319.00 | 329.00 | 319.00 | 329.00 | 9,728 |
| 2022-04-07 | 322.00 | 322.00 | 312.00 | 318.00 | 19,790 |
| 2022-04-06 | 323.00 | 326.00 | 323.00 | 326.00 | 9,050 |
| 2022-04-05 | 312.00 | 324.00 | 312.00 | 320.00 | 19,293 |
| 2022-04-04 | 313.00 | 324.00 | 312.00 | 313.00 | 34,029 |
| 2022-04-01 | 307.00 | 310.00 | 305.00 | 305.00 | 91,694 |
| 2022-03-31 | 305.00 | 310.00 | 300.00 | 308.00 | 52,072 |
| 2022-03-30 | 304.00 | 305.00 | 301.00 | 305.00 | 39,560 |
| 2022-03-29 | 301.00 | 305.00 | 296.00 | 300.00 | 283,658 |
| 2022-03-28 | 306.00 | 309.00 | 300.00 | 300.00 | 1,262,701 |
| 2022-03-25 | 306.00 | 306.00 | 290.00 | 290.00 | 79,918 |
| 2022-03-24 | 312.00 | 312.00 | 303.00 | 303.00 | 5,134 |
| 2022-03-23 | 310.00 | 310.00 | 303.00 | 306.00 | 75,682 |
| 2022-03-22 | 306.00 | 309.00 | 305.00 | 306.00 | 342,438 |
| 2022-03-21 | 306.00 | 306.00 | 301.00 | 305.00 | 10,272 |
| 2022-03-18 | 307.00 | 307.00 | 298.00 | 298.00 | 238,984 |
| 2022-03-17 | 302.00 | 305.00 | 300.00 | 305.00 | 2,034,824 |
| 2022-03-16 | 301.00 | 302.00 | 271.00 | 302.00 | 2,361,605 |
| 2022-03-15 | 335.00 | 335.00 | 300.00 | 300.00 | 1,517,281 |
| 2022-03-14 | 393.00 | 414.00 | 393.00 | 400.00 | 206,401 |
| 2022-03-11 | 390.00 | 390.00 | 389.00 | 390.50 | 375,551 |
| 2022-03-10 | 389.00 | 389.00 | 379.00 | 379.00 | 6,947 |
| 2022-03-09 | 385.00 | 390.00 | 384.00 | 390.00 | 135,588 |
| 2022-03-08 | 394.00 | 394.00 | 368.00 | 380.00 | 20,005 |
| 2022-03-07 | 388.00 | 390.00 | 350.00 | 385.00 | 68,631 |
| 2022-03-04 | 391.00 | 398.00 | 381.00 | 398.00 | 10,233 |
| 2022-03-03 | 410.00 | 410.00 | 393.00 | 393.00 | 18,416 |
| 2022-03-02 | 415.00 | 415.00 | 385.00 | 405.00 | 1,023,661 |
| 2022-03-01 | 445.00 | 445.00 | 403.00 | 408.00 | 62,082 |
| 2022-02-28 | 445.00 | 445.00 | 445.00 | 445.00 | 1,021 |
| 2022-02-25 | 460.00 | 460.00 | 460.00 | 460.00 | 9 |
| 2022-02-24 | 457.00 | 457.00 | 446.00 | 446.00 | 2,478 |
| 2022-02-23 | 461.00 | 483.00 | 460.00 | 468.00 | 4,797 |
| 2022-02-22 | 480.00 | 481.00 | 460.00 | 465.00 | 115,969 |
| 2022-02-21 | 499.00 | 500.00 | 499.00 | 500.00 | 992 |
| 2022-02-18 | 490.00 | 490.00 | 480.00 | 484.00 | 12,441 |
| 2022-02-17 | 490.00 | 490.00 | 490.00 | 506.00 | 2,776 |
| 2022-02-16 | 502.00 | 502.00 | 490.00 | 490.00 | 6,495 |
| 2022-02-15 | 504.00 | 510.00 | 500.00 | 500.00 | 7,073 |
| 2022-02-14 | 506.00 | 506.00 | 506.00 | 518.00 | 1 |
| 2022-02-11 | 522.00 | 528.00 | 522.00 | 528.00 | 2,379 |
| 2022-02-10 | 510.00 | 510.00 | 500.00 | 511.00 | 7,735 |
| 2022-02-09 | 520.00 | 522.00 | 518.00 | 522.00 | 1,674 |
| 2022-02-08 | 524.00 | 524.00 | 512.00 | 524.00 | 458,648 |
| 2022-02-07 | 516.00 | 524.00 | 512.00 | 524.00 | 90,805 |
| 2022-02-04 | 524.00 | 524.00 | 514.00 | 521.00 | 483,277 |
| 2022-02-03 | 524.00 | 528.00 | 522.00 | 522.00 | 47,568 |
| 2022-02-02 | 536.00 | 548.00 | 528.00 | 528.00 | 24,360 |
| 2022-02-01 | 544.00 | 544.00 | 536.00 | 536.00 | 8,942 |
| 2022-01-31 | 538.00 | 538.00 | 536.00 | 536.00 | 4,004 |
| 2022-01-28 | 520.00 | 520.00 | 520.00 | 520.00 | 9,517 |
| 2022-01-27 | 526.00 | 536.00 | 524.00 | 536.00 | 9,075 |
| 2022-01-26 | 528.00 | 528.00 | 528.00 | 540.00 | 1,501 |
| 2022-01-25 | 530.00 | 530.00 | 526.00 | 528.00 | 15,956 |
| 2022-01-24 | 550.00 | 550.00 | 528.00 | 536.00 | 100,555 |
| 2022-01-21 | 552.00 | 560.00 | 546.00 | 546.00 | 53,813 |
| 2022-01-20 | 548.00 | 572.00 | 548.00 | 556.00 | 31,312 |
| 2022-01-19 | 526.00 | 538.00 | 524.00 | 524.00 | 8,821 |
| 2022-01-18 | 536.00 | 540.00 | 520.00 | 525.00 | 13,404 |
| 2022-01-17 | 516.00 | 532.00 | 510.00 | 537.00 | 8,989 |
| 2022-01-14 | 526.00 | 526.00 | 504.00 | 516.00 | 434,114 |
| 2022-01-13 | 536.00 | 536.00 | 520.00 | 530.00 | 246,778 |
| 2022-01-12 | 538.00 | 550.00 | 538.00 | 538.00 | 14,622 |
| 2022-01-11 | 530.00 | 532.00 | 524.00 | 529.00 | 4,133 |
| 2022-01-10 | 550.00 | 550.00 | 520.00 | 530.00 | 11,647 |
| 2022-01-07 | 560.00 | 560.00 | 540.00 | 550.00 | 23,133 |
| 2022-01-06 | 570.00 | 572.00 | 550.00 | 572.00 | 13,815 |
| 2022-01-05 | 580.00 | 580.00 | 572.00 | 572.00 | 2,493 |
| 2022-01-04 | 580.00 | 580.00 | 578.00 | 579.00 | 53,052 |
| 2022-01-03 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2021-12-31 | 582.00 | 582.00 | 580.00 | 580.00 | 3,151 |
| 2021-12-30 | 592.00 | 592.00 | 580.00 | 589.00 | 8,054 |
| 2021-12-29 | 588.00 | 600.00 | 580.00 | 580.00 | 13,215 |
| 2021-12-28 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2021-12-27 | 580.00 | 580.00 | 580.00 | 580.00 | 0 |
| 2021-12-24 | 580.00 | 588.00 | 580.00 | 580.00 | 38,929 |
| 2021-12-23 | 572.00 | 578.00 | 572.00 | 578.00 | 26,334 |
| 2021-12-22 | 560.00 | 580.00 | 560.00 | 580.00 | 22,649 |
| 2021-12-21 | 542.00 | 562.00 | 542.00 | 560.00 | 27,015 |
| 2021-12-20 | 528.00 | 558.00 | 522.00 | 548.00 | 67,173 |
| 2021-12-17 | 510.00 | 530.00 | 504.00 | 530.00 | 376,463 |
| 2021-12-16 | 510.00 | 510.00 | 500.00 | 506.00 | 46,003 |
| 2021-12-15 | 518.00 | 518.00 | 508.00 | 512.00 | 24,210 |
| 2021-12-14 | 520.00 | 520.00 | 516.00 | 528.00 | 4,317 |
| 2021-12-13 | 526.00 | 526.00 | 518.00 | 520.00 | 7,457 |
| 2021-12-10 | 518.00 | 526.00 | 518.00 | 530.00 | 8,013 |
| 2021-12-09 | 528.00 | 528.00 | 518.00 | 526.00 | 10,996 |
| 2021-12-08 | 528.00 | 528.00 | 522.00 | 522.00 | 2,272 |
| 2021-12-07 | 528.00 | 530.00 | 524.00 | 525.00 | 24,929 |
| 2021-12-06 | 530.00 | 530.00 | 520.00 | 522.00 | 13,142 |
| 2021-12-03 | 530.00 | 533.00 | 530.00 | 533.00 | 728 |
| 2021-12-02 | 528.00 | 528.00 | 524.00 | 530.00 | 3,300 |
| 2021-12-01 | 524.00 | 532.00 | 520.00 | 529.00 | 6,133 |
| 2021-11-30 | 546.00 | 552.00 | 524.00 | 524.00 | 17,744 |
| 2021-11-29 | 546.00 | 560.00 | 544.00 | 544.00 | 1,687 |
| 2021-11-26 | 540.00 | 548.00 | 540.00 | 548.00 | 1,605 |
| 2021-11-25 | 538.00 | 540.00 | 534.00 | 541.00 | 7,293 |
| 2021-11-24 | 564.00 | 564.00 | 530.00 | 543.00 | 43,320 |
| 2021-11-23 | 574.00 | 574.00 | 560.00 | 560.00 | 11,463 |
| 2021-11-22 | 574.00 | 580.00 | 574.00 | 579.00 | 6,804 |
| 2021-11-19 | 584.00 | 584.00 | 576.00 | 578.00 | 9,035 |
| 2021-11-18 | 584.00 | 584.00 | 584.00 | 584.00 | 2,220 |
| 2021-11-17 | 588.00 | 588.00 | 578.00 | 578.00 | 14,153 |
| 2021-11-16 | 580.00 | 590.00 | 580.00 | 584.00 | 173,330 |
| 2021-11-15 | 578.00 | 580.00 | 574.00 | 574.00 | 10,056 |
| 2021-11-12 | 574.00 | 578.00 | 574.00 | 576.00 | 60,229 |
| 2021-11-11 | 578.00 | 578.00 | 560.00 | 578.00 | 24,551 |
| 2021-11-10 | 578.00 | 584.00 | 570.00 | 578.00 | 98,799 |
| 2021-11-09 | 590.00 | 598.00 | 568.00 | 585.00 | 71,525 |
| 2021-11-08 | 590.00 | 590.00 | 590.00 | 590.00 | 8,990 |
| 2021-11-05 | 600.00 | 600.00 | 590.00 | 590.00 | 3,818 |
| 2021-11-04 | 612.00 | 616.00 | 600.00 | 600.00 | 8,779 |
| 2021-11-03 | 612.00 | 618.00 | 610.00 | 610.00 | 4,308 |
| 2021-11-02 | 632.00 | 632.00 | 614.00 | 612.00 | 208,822 |
| 2021-11-01 | 630.00 | 636.00 | 630.00 | 631.00 | 11,137 |
| 2021-10-29 | 634.00 | 634.00 | 630.00 | 633.00 | 1,692 |
| 2021-10-28 | 630.00 | 630.00 | 630.00 | 645.00 | 1,213 |
| 2021-10-27 | 630.00 | 630.00 | 630.00 | 635.00 | 47 |
| 2021-10-26 | 640.00 | 640.00 | 630.00 | 630.00 | 4,838 |
| 2021-10-25 | 640.00 | 642.00 | 640.00 | 640.00 | 4,522 |
| 2021-10-22 | 640.00 | 640.00 | 640.00 | 640.00 | 1,166 |
| 2021-10-21 | 650.00 | 650.00 | 650.00 | 650.00 | 2,029 |
| 2021-10-20 | 650.00 | 650.00 | 644.00 | 644.00 | 2,804 |
| 2021-10-19 | 650.00 | 650.00 | 640.00 | 640.00 | 17,049 |
| 2021-10-18 | 648.00 | 660.00 | 648.00 | 650.00 | 6,032 |
| 2021-10-15 | 650.00 | 652.00 | 646.00 | 650.00 | 33,492 |
| 2021-10-14 | 650.00 | 650.00 | 644.00 | 645.00 | 7,951 |
| 2021-10-13 | 650.00 | 652.00 | 650.00 | 652.00 | 22,732 |
| 2021-10-12 | 666.00 | 666.00 | 666.00 | 666.00 | 226 |
| 2021-10-11 | 666.00 | 670.00 | 650.00 | 670.00 | 11,457 |
| 2021-10-08 | 660.00 | 660.00 | 650.00 | 650.00 | 3,706 |
| 2021-10-07 | 664.00 | 664.00 | 664.00 | 664.00 | 2,032 |
| 2021-10-06 | 664.00 | 670.00 | 664.00 | 670.00 | 2,449 |
| 2021-10-05 | 674.00 | 690.00 | 664.00 | 664.00 | 16,676 |
| 2021-10-04 | 696.00 | 696.00 | 674.00 | 674.00 | 6,341 |
| 2021-10-01 | 678.00 | 678.00 | 678.00 | 678.00 | 4,203 |
| 2021-09-30 | 702.00 | 702.00 | 682.00 | 682.00 | 61,919 |
| 2021-09-29 | 700.00 | 700.00 | 680.00 | 700.00 | 42,113 |
| 2021-09-28 | 700.00 | 700.00 | 692.00 | 692.00 | 85,541 |
| 2021-09-27 | 704.00 | 704.00 | 696.00 | 700.00 | 56,294 |
| 2021-09-24 | 700.00 | 700.00 | 700.00 | 710.00 | 124,697 |
| 2021-09-23 | 702.00 | 702.00 | 700.00 | 700.00 | 1,868 |
| 2021-09-22 | 700.00 | 702.00 | 700.00 | 710.00 | 828 |
| 2021-09-21 | 710.00 | 718.00 | 706.00 | 710.00 | 54,525 |
| 2021-09-20 | 698.00 | 710.00 | 696.00 | 710.00 | 1,966 |
| 2021-09-17 | 698.00 | 698.00 | 696.00 | 696.00 | 100,282 |
| 2021-09-16 | 700.00 | 700.00 | 700.00 | 702.00 | 45,749 |
| 2021-09-15 | 696.00 | 700.00 | 692.00 | 692.00 | 45,397 |
| 2021-09-14 | 698.00 | 698.00 | 698.00 | 696.00 | 2,617 |
| 2021-09-13 | 692.00 | 694.00 | 692.00 | 697.00 | 3,036 |
| 2021-09-10 | 692.00 | 692.00 | 692.00 | 696.00 | 15,689 |
| 2021-09-09 | 696.00 | 696.00 | 696.00 | 696.00 | 1,184 |
| 2021-09-08 | 694.00 | 700.00 | 692.00 | 696.00 | 14,165 |
| 2021-09-07 | 698.00 | 700.00 | 690.00 | 690.00 | 11,946 |
| 2021-09-06 | 694.00 | 710.00 | 694.00 | 700.00 | 19,054 |
| 2021-09-03 | 702.00 | 702.00 | 692.00 | 692.00 | 8,947 |
| 2021-09-02 | 698.00 | 738.00 | 698.00 | 700.00 | 37,664 |
| 2021-09-01 | 698.00 | 710.00 | 690.00 | 707.00 | 27,601 |
| 2021-08-31 | 672.00 | 698.00 | 672.00 | 696.00 | 303,478 |
| 2021-08-30 | 682.00 | 682.00 | 682.00 | 682.00 | 0 |
| 2021-08-27 | 668.00 | 682.00 | 666.00 | 682.00 | 17,023 |
| 2021-08-26 | 661.00 | 661.00 | 660.00 | 660.00 | 4,876 |
| 2021-08-25 | 646.00 | 661.00 | 646.00 | 661.00 | 9,365 |
| 2021-08-24 | 628.00 | 646.00 | 628.00 | 646.00 | 25,141 |
| 2021-08-23 | 628.00 | 630.00 | 620.00 | 627.00 | 4,610 |
| 2021-08-20 | 628.00 | 628.00 | 622.00 | 622.00 | 104,852 |
| 2021-08-19 | 620.00 | 622.00 | 620.00 | 622.00 | 15,986 |
| 2021-08-18 | 626.00 | 626.00 | 626.00 | 626.00 | 3,546 |
| 2021-08-17 | 626.00 | 626.00 | 626.00 | 626.00 | 27,997 |
| 2021-08-16 | 618.00 | 630.00 | 618.00 | 626.00 | 28,463 |
| 2021-08-13 | 616.00 | 616.00 | 614.00 | 614.00 | 988 |
| 2021-08-12 | 618.00 | 622.00 | 618.00 | 622.00 | 22,293 |
| 2021-08-11 | 602.00 | 612.00 | 602.00 | 608.00 | 6,605 |
| 2021-08-10 | 604.00 | 604.00 | 604.00 | 604.00 | 10,829 |
| 2021-08-09 | 612.00 | 612.00 | 606.00 | 606.00 | 133,539 |
| 2021-08-06 | 610.00 | 610.00 | 604.00 | 604.00 | 10,697 |
| 2021-08-05 | 614.00 | 618.00 | 610.00 | 610.00 | 8,962 |
| 2021-08-04 | 610.00 | 618.00 | 610.00 | 615.00 | 37,981 |
| 2021-08-03 | 610.00 | 610.00 | 610.00 | 606.00 | 1,002 |
| 2021-08-02 | 604.00 | 614.00 | 604.00 | 609.00 | 41,474 |
| 2021-07-30 | 600.00 | 606.00 | 594.00 | 602.00 | 38,371 |
| 2021-07-29 | 590.00 | 608.00 | 590.00 | 600.00 | 122,178 |
| 2021-07-28 | 592.00 | 600.00 | 586.00 | 598.00 | 129,108 |
| 2021-07-27 | 574.00 | 574.00 | 574.00 | 574.00 | 203 |
| 2021-07-26 | 578.00 | 584.00 | 578.00 | 584.00 | 44,629 |
| 2021-07-23 | 574.00 | 578.00 | 574.00 | 578.00 | 957 |
| 2021-07-22 | 570.00 | 570.00 | 570.00 | 570.00 | 1,541 |
| 2021-07-21 | 570.00 | 570.00 | 570.00 | 570.00 | 22,834 |
| 2021-07-20 | 570.00 | 578.00 | 566.00 | 570.00 | 5,244 |
| 2021-07-19 | 578.00 | 590.00 | 566.00 | 590.00 | 9,602 |
| 2021-07-16 | 582.00 | 582.00 | 576.00 | 576.00 | 7,752 |
| 2021-07-15 | 588.00 | 590.00 | 588.00 | 590.00 | 691 |
| 2021-07-14 | 588.00 | 588.00 | 582.00 | 584.00 | 538 |
| 2021-07-13 | 590.00 | 590.00 | 590.00 | 590.00 | 122,994 |
| 2021-07-12 | 590.00 | 590.00 | 590.00 | 590.00 | 24,753 |
| 2021-07-09 | 594.00 | 594.00 | 594.00 | 594.00 | 9,138 |
| 2021-07-08 | 586.00 | 596.00 | 586.00 | 592.00 | 131,287 |
| 2021-07-07 | 586.00 | 588.00 | 586.00 | 588.00 | 537 |
| 2021-07-06 | 594.00 | 600.00 | 588.00 | 588.00 | 9,371 |
| 2021-07-05 | 590.00 | 598.00 | 590.00 | 594.00 | 250,686 |
| 2021-07-02 | 584.00 | 584.00 | 584.00 | 584.00 | 514 |
| 2021-07-01 | 590.00 | 590.00 | 580.00 | 585.00 | 4,992 |
| 2021-06-30 | 588.00 | 590.00 | 580.00 | 586.00 | 2,323 |
| 2021-06-29 | 578.00 | 586.00 | 578.00 | 586.00 | 18,672 |
| 2021-06-28 | 574.00 | 586.00 | 574.00 | 576.00 | 22,786 |
| 2021-06-25 | 564.00 | 574.00 | 564.00 | 574.00 | 16,937 |
| 2021-06-24 | 580.00 | 588.00 | 564.00 | 576.00 | 19,992 |
| 2021-06-23 | 586.00 | 592.00 | 584.00 | 584.00 | 16,979 |
| 2021-06-22 | 604.00 | 604.00 | 594.00 | 594.00 | 24 |
| 2021-06-21 | 590.00 | 604.00 | 590.00 | 604.00 | 3,643 |
| 2021-06-18 | 592.00 | 592.00 | 592.00 | 592.00 | 15,578 |
| 2021-06-17 | 592.00 | 604.00 | 592.00 | 604.00 | 19,118 |
| 2021-06-16 | 580.00 | 596.00 | 580.00 | 594.00 | 150,455 |
| 2021-06-15 | 586.00 | 604.00 | 584.00 | 590.00 | 11,511 |
| 2021-06-14 | 588.00 | 588.00 | 580.00 | 580.00 | 2,762 |
| 2021-06-11 | 586.00 | 590.00 | 584.00 | 590.00 | 82,910 |
| 2021-06-10 | 598.00 | 598.00 | 590.00 | 594.00 | 25,440 |
| 2021-06-09 | 614.00 | 614.00 | 592.00 | 594.00 | 70,927 |
| 2021-06-08 | 600.00 | 614.00 | 590.00 | 614.00 | 177,219 |
| 2021-06-07 | 594.00 | 598.00 | 594.00 | 598.00 | 72,687 |
| 2021-06-04 | 600.00 | 600.00 | 594.00 | 594.00 | 13,262 |
| 2021-06-03 | 604.00 | 605.00 | 604.00 | 605.00 | 214 |
| 2021-06-02 | 604.00 | 610.00 | 604.00 | 604.00 | 5,476 |
| 2021-06-01 | 614.00 | 614.00 | 604.00 | 606.00 | 2,919 |
| 2021-05-28 | 604.00 | 612.00 | 596.00 | 604.00 | 3,030 |
| 2021-05-27 | 606.00 | 610.00 | 600.00 | 604.00 | 8,812 |
| 2021-05-26 | 608.00 | 608.00 | 606.00 | 606.00 | 4,510 |
| 2021-05-25 | 606.00 | 614.00 | 606.00 | 608.00 | 3,335 |
| 2021-05-24 | 610.00 | 612.00 | 608.00 | 609.00 | 5,673 |
| 2021-05-21 | 614.00 | 616.00 | 608.00 | 610.00 | 16,618 |
| 2021-05-20 | 610.00 | 620.00 | 610.00 | 616.00 | 5,248 |
| 2021-05-19 | 612.00 | 622.00 | 610.00 | 622.00 | 4,317 |
| 2021-05-18 | 608.00 | 620.00 | 608.00 | 620.00 | 5,390 |
| 2021-05-17 | 636.00 | 636.00 | 610.00 | 621.00 | 24,832 |
| 2021-05-14 | 638.00 | 638.00 | 638.00 | 638.00 | 1,256 |
| 2021-05-13 | 648.00 | 648.00 | 642.00 | 648.00 | 5,265 |
| 2021-05-12 | 654.00 | 654.00 | 648.00 | 648.00 | 5,421 |
| 2021-05-11 | 658.00 | 658.00 | 654.00 | 654.00 | 9,405 |
| 2021-05-10 | 666.00 | 666.00 | 666.00 | 666.00 | 8,973 |
| 2021-05-07 | 672.00 | 672.00 | 666.00 | 666.00 | 6,736 |
| 2021-05-06 | 668.00 | 668.00 | 664.00 | 665.00 | 8,996 |
| 2021-05-05 | 668.00 | 668.00 | 668.00 | 668.00 | 13,283 |
| 2021-05-04 | 678.00 | 678.00 | 672.00 | 673.00 | 10,491 |
| 2021-04-30 | 674.00 | 696.00 | 670.00 | 670.00 | 96,942 |
| 2021-04-29 | 674.00 | 680.00 | 672.00 | 676.00 | 178,288 |
| 2021-04-28 | 680.00 | 680.00 | 674.00 | 674.00 | 25,160 |
| 2021-04-27 | 682.00 | 682.00 | 672.00 | 680.00 | 9,511 |
| 2021-04-26 | 690.00 | 690.00 | 682.00 | 682.00 | 3,529 |
| 2021-04-23 | 686.00 | 686.00 | 682.00 | 682.00 | 5,579 |
| 2021-04-22 | 698.00 | 698.00 | 692.00 | 696.00 | 10,311 |
| 2021-04-21 | 698.00 | 698.00 | 696.00 | 696.00 | 28,496 |
| 2021-04-20 | 702.00 | 702.00 | 684.00 | 684.00 | 17,145 |
| 2021-04-19 | 700.00 | 706.00 | 700.00 | 701.00 | 188,978 |
| 2021-04-16 | 700.00 | 700.00 | 698.00 | 700.00 | 5,387 |
| 2021-04-15 | 700.00 | 700.00 | 700.00 | 700.00 | 193,595 |
| 2021-04-14 | 686.00 | 686.00 | 682.00 | 682.00 | 207,456 |
| 2021-04-13 | 700.00 | 704.00 | 688.00 | 704.00 | 13,728 |
| 2021-04-12 | 710.00 | 710.00 | 710.00 | 705.00 | 2,041 |
| 2021-04-09 | 696.00 | 704.00 | 690.00 | 704.00 | 10,475 |
| 2021-04-08 | 710.00 | 710.00 | 690.00 | 690.00 | 217,833 |
| 2021-04-07 | 692.00 | 720.00 | 690.00 | 690.00 | 220,845 |
| 2021-04-06 | 710.00 | 710.00 | 690.00 | 690.00 | 14,353 |
| 2021-04-01 | 716.00 | 718.00 | 704.00 | 708.00 | 32,106 |
| 2021-03-31 | 704.00 | 718.00 | 696.00 | 700.00 | 113,596 |
| 2021-03-30 | 704.00 | 714.00 | 704.00 | 714.00 | 18,863 |
| 2021-03-29 | 720.00 | 720.00 | 710.00 | 720.00 | 28,705 |
| 2021-03-26 | 704.00 | 714.00 | 704.00 | 714.00 | 19,948 |
| 2021-03-25 | 710.00 | 720.00 | 698.00 | 710.00 | 146,460 |
| 2021-03-24 | 680.00 | 730.00 | 680.00 | 725.00 | 50,521 |
| 2021-03-23 | 658.00 | 670.00 | 650.00 | 662.00 | 9,910 |
| 2021-03-22 | 630.00 | 660.00 | 630.00 | 660.00 | 18,540 |
| 2021-03-19 | 640.00 | 640.00 | 630.00 | 640.00 | 294,347 |
| 2021-03-18 | 610.00 | 640.00 | 610.00 | 636.00 | 14,305 |
| 2021-03-17 | 622.00 | 624.00 | 610.00 | 610.00 | 10,156 |
| 2021-03-16 | 618.00 | 624.00 | 618.00 | 624.00 | 7,388 |
| 2021-03-15 | 608.00 | 618.00 | 608.00 | 610.00 | 10,782 |
| 2021-03-12 | 608.00 | 612.00 | 606.00 | 612.00 | 47,415 |
| 2021-03-11 | 590.00 | 610.00 | 590.00 | 610.00 | 13,993 |
| 2021-03-10 | 614.00 | 620.00 | 592.00 | 592.00 | 35,664 |
| 2021-03-09 | 636.00 | 638.00 | 616.00 | 620.00 | 5,206 |
| 2021-03-08 | 616.00 | 636.00 | 616.00 | 632.00 | 510,465 |
| 2021-03-05 | 616.00 | 626.00 | 610.00 | 626.00 | 23,209 |
| 2021-03-04 | 626.00 | 626.00 | 618.00 | 618.00 | 1,703 |
| 2021-03-03 | 640.00 | 640.00 | 620.00 | 620.00 | 8,272 |
| 2021-03-02 | 624.00 | 626.00 | 612.00 | 626.00 | 15,346 |
| 2021-03-01 | 638.00 | 638.00 | 638.00 | 631.00 | 51,440 |
| 2021-02-26 | 624.00 | 648.00 | 624.00 | 630.00 | 150,021 |
| 2021-02-25 | 634.00 | 644.00 | 634.00 | 644.00 | 26,404 |
| 2021-02-24 | 644.00 | 644.00 | 644.00 | 644.00 | 72,192 |
| 2021-02-23 | 638.00 | 638.00 | 636.00 | 643.00 | 85,281 |
| 2021-02-22 | 638.00 | 646.00 | 636.00 | 640.00 | 68,726 |
| 2021-02-19 | 636.00 | 640.00 | 634.00 | 634.00 | 362,337 |
| 2021-02-18 | 634.00 | 634.00 | 634.00 | 634.00 | 46,246 |
| 2021-02-17 | 636.00 | 638.00 | 626.00 | 631.00 | 5,204 |
| 2021-02-16 | 638.00 | 640.00 | 636.00 | 640.00 | 36,819 |
| 2021-02-15 | 628.00 | 628.00 | 628.00 | 632.00 | 9,254 |
| 2021-02-12 | 636.00 | 640.00 | 632.00 | 640.00 | 111,600 |
| 2021-02-11 | 638.00 | 640.00 | 636.00 | 636.00 | 44,013 |
| 2021-02-10 | 638.00 | 648.00 | 638.00 | 646.00 | 24,441 |
| 2021-02-09 | 640.00 | 660.00 | 634.00 | 636.00 | 35,998 |
| 2021-02-08 | 640.00 | 640.00 | 626.00 | 630.00 | 4,160 |
| 2021-02-05 | 640.00 | 640.00 | 640.00 | 640.00 | 4,038 |
| 2021-02-04 | 628.00 | 630.00 | 628.00 | 625.00 | 395,898 |
| 2021-02-03 | 608.00 | 628.00 | 590.00 | 620.00 | 79,936 |
| 2021-02-02 | 592.00 | 610.00 | 582.00 | 606.00 | 108,770 |
| 2021-02-01 | 592.00 | 592.00 | 588.00 | 590.00 | 2,195 |
| 2021-01-29 | 588.00 | 592.00 | 588.00 | 592.00 | 371,823 |
| 2021-01-28 | 588.00 | 592.00 | 576.00 | 589.00 | 73,515 |
| 2021-01-27 | 600.00 | 600.00 | 588.00 | 592.00 | 36,844 |
| 2021-01-26 | 596.00 | 596.00 | 582.00 | 587.00 | 593,863 |
| 2021-01-25 | 596.00 | 596.00 | 588.00 | 594.00 | 2,882 |
| 2021-01-22 | 592.00 | 596.00 | 582.00 | 596.00 | 67,330 |
| 2021-01-21 | 590.00 | 596.00 | 588.00 | 592.00 | 42,593 |
| 2021-01-20 | 600.00 | 604.00 | 598.00 | 598.00 | 34,120 |
| 2021-01-19 | 558.00 | 610.00 | 558.00 | 600.00 | 311,076 |
| 2021-01-18 | 544.00 | 544.00 | 540.00 | 540.00 | 1,933 |
| 2021-01-15 | 542.00 | 542.00 | 538.00 | 540.00 | 20,156 |
| 2021-01-14 | 548.00 | 548.00 | 524.00 | 540.00 | 114,317 |
| 2021-01-13 | 530.00 | 570.00 | 530.00 | 562.00 | 41,332 |
| 2021-01-12 | 470.00 | 524.00 | 470.00 | 516.00 | 41,025 |
| 2021-01-11 | 460.00 | 472.00 | 460.00 | 472.00 | 14,737 |
| 2021-01-08 | 447.00 | 466.00 | 447.00 | 466.00 | 6,798 |
| 2021-01-07 | 448.00 | 467.00 | 448.00 | 460.00 | 221 |
| 2021-01-06 | 457.00 | 470.00 | 457.00 | 460.00 | 24,478 |
| 2021-01-05 | 455.00 | 465.00 | 452.00 | 465.00 | 1,373 |
| 2021-01-04 | 454.00 | 459.00 | 447.00 | 456.00 | 45,676 |
| 2020-12-31 | 447.00 | 459.00 | 445.00 | 445.00 | 3,499 |
| 2020-12-30 | 443.00 | 464.00 | 443.00 | 445.00 | 8,226 |
| 2020-12-29 | 461.00 | 462.00 | 455.00 | 455.00 | 33,175 |
| 2020-12-24 | 470.00 | 470.00 | 450.00 | 450.00 | 1,018 |
| 2020-12-23 | 466.00 | 469.00 | 453.00 | 469.00 | 1,705 |
| 2020-12-22 | 447.00 | 454.00 | 447.00 | 450.00 | 3,964 |
| 2020-12-21 | 466.00 | 466.00 | 450.00 | 450.00 | 5,392 |
| 2020-12-18 | 444.00 | 461.00 | 442.00 | 458.00 | 21,171 |
| 2020-12-17 | 450.00 | 465.00 | 450.00 | 465.00 | 17,972 |
| 2020-12-16 | 470.00 | 470.00 | 470.00 | 470.00 | 6,736 |
| 2020-12-15 | 450.00 | 453.00 | 450.00 | 453.00 | 1,507 |
| 2020-12-14 | 447.00 | 450.00 | 447.00 | 450.00 | 51,708 |
| 2020-12-11 | 450.00 | 450.00 | 447.00 | 450.00 | 114,237 |
| 2020-12-10 | 452.00 | 452.00 | 447.00 | 450.00 | 3,111 |
| 2020-12-09 | 447.00 | 455.00 | 447.00 | 450.00 | 4,051 |
| 2020-12-08 | 445.00 | 456.00 | 445.00 | 456.00 | 2,093 |
| 2020-12-07 | 443.00 | 452.00 | 443.00 | 445.00 | 510,681 |
| 2020-12-04 | 455.00 | 455.00 | 452.00 | 447.00 | 12,381 |
| 2020-12-03 | 444.00 | 458.00 | 440.00 | 458.00 | 10,318 |
| 2020-12-02 | 444.00 | 446.00 | 444.00 | 446.50 | 11,937 |
| 2020-12-01 | 444.00 | 450.00 | 443.00 | 450.00 | 3,118 |
| 2020-11-30 | 445.00 | 445.00 | 445.00 | 445.00 | 447 |
| 2020-11-27 | 445.00 | 462.00 | 441.00 | 462.00 | 39,797 |
| 2020-11-26 | 445.00 | 445.00 | 445.00 | 445.00 | 391 |
| 2020-11-25 | 445.00 | 445.00 | 445.00 | 445.00 | 22,454 |
| 2020-11-24 | 445.00 | 446.00 | 441.00 | 445.00 | 13,160 |
| 2020-11-23 | 445.00 | 445.00 | 445.00 | 445.00 | 5,036 |
| 2020-11-20 | 455.00 | 455.00 | 448.00 | 448.00 | 822,333 |
| 2020-11-19 | 450.00 | 455.00 | 450.00 | 455.00 | 875 |
| 2020-11-18 | 464.00 | 464.00 | 450.00 | 450.00 | 8,032 |
| 2020-11-17 | 453.00 | 453.00 | 450.00 | 452.00 | 6,090 |
| 2020-11-16 | 447.00 | 447.00 | 442.00 | 445.00 | 32,219 |
| 2020-11-13 | 456.00 | 464.00 | 448.00 | 464.00 | 17,530 |
| 2020-11-12 | 448.00 | 464.00 | 448.00 | 456.00 | 34,767 |
| 2020-11-11 | 450.00 | 450.00 | 440.00 | 440.00 | 80,183 |
| 2020-11-10 | 448.00 | 450.00 | 448.00 | 450.00 | 106,720 |
| 2020-11-09 | 440.00 | 450.00 | 440.00 | 448.00 | 55,756 |
| 2020-11-06 | 441.00 | 458.00 | 440.00 | 440.00 | 1,803 |
| 2020-11-05 | 443.00 | 459.00 | 440.00 | 445.00 | 97,656 |
| 2020-11-04 | 441.00 | 462.00 | 441.00 | 442.00 | 4,801 |
| 2020-11-03 | 462.00 | 473.00 | 440.00 | 444.00 | 19,442 |
| 2020-11-02 | 477.00 | 477.00 | 460.00 | 460.00 | 492,017 |
| 2020-10-30 | 461.00 | 480.00 | 461.00 | 480.00 | 2,427 |
| 2020-10-29 | 463.00 | 463.00 | 460.00 | 460.00 | 2,605 |
| 2020-10-28 | 461.00 | 461.00 | 461.00 | 465.00 | 2,040 |
| 2020-10-27 | 460.00 | 460.00 | 460.00 | 460.00 | 650 |
| 2020-10-26 | 477.00 | 477.00 | 460.00 | 460.00 | 3,354 |
| 2020-10-23 | 461.00 | 461.00 | 460.00 | 460.00 | 677 |
| 2020-10-22 | 473.00 | 473.00 | 467.50 | 467.50 | 3,515 |
| 2020-10-21 | 461.00 | 473.00 | 460.00 | 473.00 | 46,023 |
| 2020-10-20 | 484.00 | 490.00 | 460.00 | 460.00 | 155,092 |
| 2020-10-16 | 469.00 | 471.00 | 469.00 | 466.00 | 5,151 |
| 2020-10-15 | 470.00 | 470.00 | 450.00 | 462.00 | 4,683 |
| 2020-10-14 | 468.00 | 470.00 | 450.00 | 470.00 | 30,682 |
| 2020-10-13 | 466.00 | 466.00 | 466.00 | 453.00 | 3,162 |
| 2020-10-12 | 440.00 | 458.00 | 440.00 | 448.00 | 51,356 |
| 2020-10-09 | 438.00 | 440.00 | 438.00 | 440.00 | 9,674 |
| 2020-10-08 | 438.00 | 438.00 | 438.00 | 446.00 | 8,738 |
| 2020-10-07 | 438.00 | 438.00 | 438.00 | 438.00 | 110 |
| 2020-10-06 | 450.00 | 453.00 | 447.00 | 453.00 | 14,144 |
| 2020-10-05 | 438.00 | 450.00 | 438.00 | 450.00 | 17,710 |
| 2020-10-02 | 459.00 | 459.00 | 440.00 | 446.00 | 5,153 |
| 2020-10-01 | 460.00 | 460.00 | 432.00 | 436.50 | 12,712 |
| 2020-09-30 | 456.00 | 457.00 | 446.00 | 452.00 | 5,616 |
| 2020-09-29 | 420.00 | 460.00 | 420.00 | 460.00 | 41,927 |
| 2020-09-28 | 430.00 | 430.00 | 429.00 | 429.00 | 6,442 |
| 2020-09-25 | 429.00 | 429.00 | 429.00 | 420.50 | 3,145 |
| 2020-09-24 | 431.00 | 438.00 | 400.00 | 414.00 | 539,164 |
| 2020-09-23 | 436.00 | 436.00 | 436.00 | 437.00 | 25,201 |
| 2020-09-22 | 450.00 | 450.00 | 446.00 | 449.00 | 185,069 |
| 2020-09-21 | 459.00 | 460.00 | 449.00 | 450.00 | 168,550 |
| 2020-09-18 | 451.00 | 451.00 | 450.00 | 450.00 | 588,371 |
| 2020-09-17 | 447.00 | 451.00 | 439.00 | 451.00 | 3,530 |
| 2020-09-16 | 450.00 | 450.00 | 447.00 | 447.00 | 10,941 |
| 2020-09-15 | 450.00 | 452.00 | 450.00 | 452.00 | 943,707 |
| 2020-09-14 | 451.00 | 451.00 | 450.00 | 450.00 | 7,359 |
| 2020-09-11 | 450.00 | 450.00 | 450.00 | 452.50 | 6,693 |
| 2020-09-10 | 450.00 | 452.50 | 450.00 | 452.50 | 4,170 |
| 2020-09-09 | 450.00 | 450.00 | 446.00 | 452.50 | 414,092 |
| 2020-09-08 | 450.00 | 450.00 | 450.00 | 451.00 | 429,454 |
| 2020-09-07 | 451.00 | 451.00 | 449.00 | 448.50 | 2,415 |
| 2020-09-04 | 451.00 | 454.00 | 448.00 | 449.50 | 140,435 |
| 2020-09-03 | 448.00 | 460.00 | 448.00 | 450.50 | 26,951 |
| 2020-09-02 | 447.00 | 448.00 | 440.00 | 451.00 | 12,270 |
| 2020-09-01 | 444.00 | 444.00 | 444.00 | 448.00 | 1,823 |
| 2020-08-28 | 440.00 | 440.00 | 440.00 | 444.00 | 575 |
| 2020-08-27 | 435.00 | 435.00 | 435.00 | 444.00 | 1,060 |
| 2020-08-26 | 447.00 | 447.00 | 435.00 | 444.50 | 9,194 |
| 2020-08-25 | 445.00 | 450.00 | 440.00 | 448.50 | 12,462 |
| 2020-08-24 | 434.00 | 449.00 | 434.00 | 442.50 | 12,313 |
| 2020-08-21 | 428.50 | 430.00 | 428.50 | 430.00 | 2,981 |
| 2020-08-20 | 421.00 | 430.00 | 421.00 | 428.50 | 9,242 |
| 2020-08-19 | 430.00 | 430.00 | 430.00 | 431.50 | 1,149 |
| 2020-08-18 | 435.00 | 435.00 | 430.00 | 424.00 | 980 |
| 2020-08-17 | 429.00 | 431.00 | 425.00 | 427.00 | 72,510 |
| 2020-08-14 | 418.00 | 419.50 | 418.00 | 419.50 | 3,712 |
| 2020-08-13 | 423.00 | 423.00 | 418.00 | 421.50 | 5,539 |
| 2020-08-12 | 426.00 | 426.00 | 423.00 | 423.00 | 6,279 |
| 2020-08-11 | 430.00 | 430.00 | 426.00 | 423.50 | 13,532 |
| 2020-08-10 | 430.00 | 430.00 | 418.00 | 422.50 | 30,162 |
| 2020-08-07 | 430.00 | 430.00 | 430.00 | 423.00 | 4,587 |
| 2020-08-06 | 420.00 | 420.00 | 420.00 | 420.00 | 7 |
| 2020-08-05 | 411.00 | 411.00 | 411.00 | 420.00 | 350 |
| 2020-08-04 | 430.00 | 430.00 | 428.00 | 417.50 | 6,018 |
| 2020-07-31 | 401.00 | 401.00 | 401.00 | 415.00 | 2,809 |
| 2020-07-30 | 419.00 | 420.00 | 419.00 | 410.00 | 3,199 |
| 2020-07-29 | 419.00 | 420.00 | 419.00 | 410.00 | 17,625 |
| 2020-07-28 | 419.00 | 419.00 | 408.00 | 408.00 | 149,642 |
| 2020-07-27 | 400.00 | 419.00 | 400.00 | 409.50 | 50,354 |
| 2020-07-24 | 400.00 | 400.00 | 400.00 | 409.50 | 368 |
| 2020-07-23 | 409.00 | 412.00 | 400.00 | 409.50 | 926,407 |
| 2020-07-22 | 409.00 | 420.00 | 400.00 | 409.50 | 6,527 |
| 2020-07-21 | 406.00 | 410.00 | 400.00 | 402.00 | 6,145 |
| 2020-07-20 | 407.00 | 407.00 | 407.00 | 407.50 | 1,740 |
| 2020-07-17 | 417.00 | 417.00 | 406.00 | 407.50 | 56,957 |
| 2020-07-16 | 420.00 | 420.00 | 420.00 | 423.00 | 61,177 |
| 2020-07-15 | 416.50 | 423.00 | 416.50 | 423.00 | 6,033 |
| 2020-07-14 | 410.00 | 410.00 | 410.00 | 416.50 | 246,956 |
| 2020-07-13 | 413.00 | 413.00 | 413.00 | 412.50 | 301 |
| 2020-07-10 | 400.00 | 412.00 | 400.00 | 412.00 | 3,988 |
| 2020-07-09 | 400.00 | 400.00 | 400.00 | 415.50 | 12,008 |
| 2020-07-08 | 413.00 | 413.00 | 410.50 | 410.50 | 3,542 |
| 2020-07-07 | 420.00 | 420.00 | 413.00 | 413.00 | 4,652 |
| 2020-07-06 | 389.00 | 427.00 | 389.00 | 418.00 | 239,939 |
| 2020-07-03 | 352.00 | 368.00 | 352.00 | 383.00 | 469,994 |
| 2020-07-02 | 335.00 | 335.00 | 335.00 | 342.50 | 351 |
| 2020-07-01 | 339.00 | 340.00 | 339.00 | 344.00 | 3,981 |
| 2020-06-30 | 339.00 | 350.00 | 331.00 | 327.00 | 35,387 |
| 2020-06-29 | 351.00 | 351.00 | 330.00 | 360.50 | 10,889 |
| 2020-06-26 | 351.00 | 351.00 | 351.00 | 354.50 | 3,874 |
| 2020-06-25 | 364.00 | 364.00 | 364.00 | 353.50 | 3,933 |
| 2020-06-24 | 354.00 | 355.50 | 354.00 | 355.50 | 547,037 |
| 2020-06-23 | 361.00 | 379.00 | 350.00 | 355.50 | 11,625 |
| 2020-06-22 | 360.00 | 360.00 | 360.00 | 370.50 | 1,295 |
| 2020-06-19 | 360.00 | 360.00 | 360.00 | 370.00 | 8,052 |
| 2020-06-18 | 361.00 | 380.00 | 360.00 | 370.50 | 6,599 |
| 2020-06-17 | 370.00 | 389.00 | 360.00 | 377.50 | 12,191 |
| 2020-06-16 | 365.00 | 368.00 | 365.00 | 377.50 | 12,606 |
| 2020-06-15 | 371.00 | 371.00 | 370.00 | 382.00 | 8,465 |
| 2020-06-12 | 370.00 | 370.00 | 370.00 | 383.50 | 31,301 |
| 2020-06-11 | 370.00 | 370.00 | 370.00 | 383.50 | 1,397 |
| 2020-06-10 | 390.00 | 390.00 | 390.00 | 383.50 | 720,015 |
| 2020-06-09 | 376.00 | 376.00 | 370.00 | 385.50 | 42,758 |
| 2020-06-08 | 390.00 | 391.00 | 380.00 | 385.50 | 56,813 |
| 2020-06-05 | 389.00 | 400.00 | 389.00 | 394.50 | 76,306 |
| 2020-06-04 | 386.00 | 395.00 | 386.00 | 388.00 | 3,387 |
| 2020-06-03 | 386.00 | 397.00 | 386.00 | 392.50 | 8,680 |
| 2020-06-02 | 400.00 | 400.00 | 400.00 | 390.50 | 120,773 |
| 2020-06-01 | 381.00 | 394.00 | 375.00 | 384.50 | 17,063 |
| 2020-05-29 | 399.00 | 399.00 | 390.00 | 397.00 | 6,023 |
| 2020-05-28 | 399.00 | 399.00 | 395.00 | 397.00 | 27,461 |
| 2020-05-27 | 396.00 | 396.00 | 384.00 | 380.00 | 3,526 |
| 2020-05-26 | 376.00 | 391.00 | 375.00 | 380.00 | 155,734 |
| 2020-05-22 | 375.00 | 377.00 | 375.00 | 381.50 | 12,577 |
| 2020-05-21 | 372.00 | 375.00 | 372.00 | 381.50 | 7,011 |
| 2020-05-20 | 372.00 | 372.00 | 372.00 | 380.50 | 53,377 |
| 2020-05-19 | 399.00 | 399.00 | 380.00 | 387.50 | 28,934 |
| 2020-05-18 | 399.00 | 399.00 | 380.00 | 385.00 | 8,378 |
| 2020-05-15 | 385.00 | 398.00 | 385.00 | 394.50 | 1,528 |
| 2020-05-14 | 410.00 | 415.00 | 387.00 | 394.50 | 23,027 |
| 2020-05-13 | 415.00 | 415.00 | 406.00 | 414.00 | 3,574 |
| 2020-05-12 | 416.00 | 416.00 | 410.00 | 412.50 | 8,843 |
| 2020-05-11 | 421.00 | 422.00 | 416.00 | 420.00 | 9,181 |
| 2020-05-07 | 431.00 | 431.00 | 420.00 | 425.00 | 11,816 |
| 2020-05-06 | 440.00 | 440.00 | 432.00 | 441.00 | 3,102 |
| 2020-05-05 | 440.00 | 450.00 | 435.00 | 442.50 | 61,874 |
| 2020-05-04 | 440.00 | 440.00 | 440.00 | 431.00 | 4,133 |
| 2020-05-01 | 422.00 | 440.00 | 422.00 | 435.50 | 4,228 |
| 2020-04-30 | 417.00 | 421.00 | 415.00 | 413.00 | 20,830 |
| 2020-04-29 | 405.00 | 415.00 | 405.00 | 413.00 | 66,217 |
| 2020-04-28 | 422.00 | 424.00 | 405.00 | 412.50 | 3,591 |
| 2020-04-27 | 405.00 | 406.00 | 405.00 | 412.50 | 8,655 |
| 2020-04-24 | 407.00 | 429.00 | 405.00 | 412.50 | 13,415 |
| 2020-04-23 | 411.00 | 411.00 | 405.00 | 412.50 | 4,991 |
| 2020-04-22 | 410.00 | 428.00 | 410.00 | 422.00 | 14,074 |
| 2020-04-21 | 414.00 | 428.00 | 410.00 | 422.00 | 86,782 |
| 2020-04-20 | 401.00 | 401.00 | 400.00 | 404.00 | 2,755 |
| 2020-04-17 | 391.00 | 410.00 | 391.00 | 404.00 | 14,656 |
| 2020-04-16 | 380.00 | 400.00 | 380.00 | 394.00 | 12,943 |
| 2020-04-15 | 395.00 | 399.00 | 395.00 | 393.50 | 14,515 |
| 2020-04-14 | 398.00 | 398.00 | 398.00 | 393.00 | 20,568 |
| 2020-04-09 | 398.00 | 398.00 | 398.00 | 393.00 | 30,364 |
| 2020-04-08 | 381.00 | 398.00 | 381.00 | 391.50 | 5,279 |
| 2020-04-07 | 401.00 | 405.00 | 382.00 | 390.50 | 114,651 |
| 2020-04-06 | 361.00 | 378.00 | 361.00 | 369.50 | 28,123 |
| 2020-04-03 | 367.50 | 367.50 | 367.50 | 367.50 | 79 |
| 2020-04-03 | 361.00 | 379.00 | 361.00 | 369.50 | 5,830 |
| 2020-04-02 | 370.00 | 373.00 | 370.00 | 367.50 | 11,614 |
| 2020-04-02 | 370.00 | 370.00 | 370.00 | 361.50 | 9,005 |
| 2020-04-01 | 367.00 | 369.00 | 355.00 | 369.00 | 8,595 |
| 2020-04-01 | 367.00 | 367.00 | 367.00 | 350.50 | 310 |
| 2020-03-31 | 358.00 | 365.00 | 351.00 | 354.50 | 43,499 |
| 2020-03-30 | 359.00 | 359.00 | 358.00 | 352.00 | 7,319 |
| 2020-03-27 | 339.00 | 351.00 | 339.00 | 325.50 | 38,247 |
| 2020-03-26 | 330.00 | 330.00 | 325.00 | 325.00 | 1,602 |
| 2020-03-25 | 320.00 | 339.00 | 320.00 | 323.00 | 583,301 |
| 2020-03-24 | 327.00 | 339.00 | 321.00 | 316.50 | 12,993 |
| 2020-03-23 | 330.00 | 330.00 | 317.00 | 330.50 | 11,143 |
| 2020-03-20 | 275.00 | 365.00 | 275.00 | 261.50 | 66,208 |
| 2020-03-19 | 290.00 | 292.00 | 276.00 | 296.50 | 206,343 |
| 2020-03-18 | 330.00 | 332.00 | 326.00 | 340.50 | 9,606 |
| 2020-03-17 | 399.00 | 399.00 | 361.00 | 379.50 | 9,102 |
| 2020-03-16 | 439.00 | 439.00 | 399.00 | 425.00 | 17,343 |
| 2020-03-13 | 425.00 | 439.00 | 415.00 | 421.00 | 268,423 |
| 2020-03-12 | 425.00 | 434.00 | 424.00 | 443.00 | 10,429 |
| 2020-03-11 | 483.00 | 483.00 | 445.00 | 464.50 | 66,869 |
| 2020-03-10 | 483.00 | 483.00 | 483.00 | 477.50 | 8,173 |
| 2020-03-09 | 468.00 | 468.00 | 468.00 | 489.00 | 547 |
| 2020-03-06 | 495.00 | 496.00 | 485.00 | 489.00 | 24,670 |
| 2020-03-05 | 491.00 | 491.00 | 491.00 | 495.00 | 66,693 |
| 2020-03-04 | 488.00 | 500.00 | 488.00 | 494.50 | 12,802 |
| 2020-03-03 | 489.00 | 500.00 | 481.00 | 482.00 | 5,348 |
| 2020-03-02 | 471.00 | 489.00 | 471.00 | 483.00 | 1,834 |
| 2020-02-28 | 468.00 | 475.00 | 468.00 | 477.00 | 509,205 |
| 2020-02-27 | 474.00 | 484.00 | 469.00 | 479.50 | 44,238 |
| 2020-02-26 | 495.00 | 495.00 | 468.00 | 503.50 | 42,204 |
| 2020-02-25 | 506.00 | 506.00 | 502.50 | 502.50 | 537 |
| 2020-02-24 | 514.00 | 514.00 | 496.00 | 518.00 | 41,113 |
| 2020-02-21 | 520.00 | 520.00 | 520.00 | 518.00 | 5,051 |
| 2020-02-20 | 518.00 | 518.00 | 518.00 | 524.00 | 64 |
| 2020-02-19 | 526.00 | 526.00 | 518.00 | 521.00 | 90,233 |
| 2020-02-18 | 520.00 | 521.00 | 520.00 | 521.00 | 754 |
| 2020-02-17 | 536.00 | 536.00 | 518.00 | 522.00 | 104,697 |
| 2020-02-14 | 520.00 | 538.00 | 520.00 | 530.00 | 29,546 |
| 2020-02-13 | 518.00 | 518.00 | 508.00 | 517.00 | 67,374 |
| 2020-02-12 | 510.00 | 510.00 | 508.00 | 508.00 | 5,278 |
| 2020-02-11 | 520.00 | 520.00 | 506.00 | 514.00 | 4,768 |
| 2020-02-10 | 518.00 | 518.00 | 504.00 | 509.00 | 16,964 |
| 2020-02-07 | 506.00 | 506.00 | 502.00 | 510.00 | 4,497 |
| 2020-02-06 | 522.00 | 522.00 | 502.00 | 513.00 | 93,256 |
| 2020-02-05 | 538.00 | 538.00 | 524.00 | 522.00 | 365,580 |
| 2020-02-04 | 538.00 | 538.00 | 538.00 | 527.00 | 26,574 |
| 2020-02-03 | 522.00 | 522.00 | 520.00 | 527.00 | 3,410 |
| 2020-01-31 | 528.00 | 528.00 | 528.00 | 528.00 | 7,364 |
| 2020-01-30 | 530.00 | 530.00 | 518.00 | 528.00 | 8,598 |
| 2020-01-29 | 526.00 | 530.00 | 526.00 | 528.00 | 16,610 |
| 2020-01-28 | 526.00 | 540.00 | 526.00 | 536.00 | 4,479 |
| 2020-01-27 | 538.00 | 538.00 | 532.00 | 535.00 | 8,810 |
| 2020-01-24 | 538.00 | 540.00 | 528.00 | 533.00 | 2,372 |
| 2020-01-23 | 540.00 | 540.00 | 528.00 | 533.00 | 5,701 |
| 2020-01-22 | 530.00 | 540.00 | 528.00 | 533.00 | 583,631 |
| 2020-01-21 | 540.00 | 550.00 | 528.00 | 533.00 | 479,369 |
| 2020-01-20 | 610.00 | 616.00 | 540.00 | 548.00 | 811,894 |
| 2020-01-17 | 654.00 | 654.00 | 638.00 | 647.00 | 24,181 |
| 2020-01-16 | 652.00 | 656.00 | 634.00 | 642.00 | 8,716 |
| 2020-01-15 | 638.00 | 650.00 | 638.00 | 644.00 | 19,939 |
| 2020-01-14 | 620.00 | 634.00 | 620.00 | 627.00 | 344,864 |
| 2020-01-13 | 622.00 | 636.00 | 622.00 | 629.00 | 7,455 |
| 2020-01-10 | 614.00 | 622.00 | 612.00 | 627.00 | 6,669 |
| 2020-01-09 | 630.00 | 634.00 | 614.00 | 624.00 | 22,769 |
| 2020-01-08 | 622.00 | 634.00 | 600.00 | 632.00 | 107,817 |
| 2020-01-07 | 634.00 | 640.00 | 622.00 | 634.00 | 6,667 |
| 2020-01-06 | 638.00 | 650.00 | 620.00 | 635.00 | 6,620 |
| 2020-01-03 | 622.00 | 654.00 | 622.00 | 648.00 | 2,569 |
| 2020-01-02 | 656.00 | 656.00 | 622.00 | 638.00 | 6,203 |
| 2019-12-31 | 644.00 | 650.00 | 622.00 | 635.00 | 8,098 |
| 2019-12-30 | 636.00 | 644.00 | 636.00 | 634.00 | 3,478 |
| 2019-12-27 | 638.00 | 654.00 | 638.00 | 648.00 | 7,802 |
| 2019-12-24 | 660.00 | 660.00 | 660.00 | 649.00 | 6,958 |
| 2019-12-23 | 644.00 | 660.00 | 638.00 | 649.00 | 9,215 |
| 2019-12-20 | 652.00 | 660.00 | 636.00 | 655.00 | 24,901 |
| 2019-12-19 | 668.00 | 670.00 | 644.00 | 655.00 | 104,891 |
| 2019-12-18 | 624.00 | 660.00 | 624.00 | 654.00 | 531,495 |
| 2019-12-17 | 626.00 | 628.00 | 608.00 | 622.00 | 8,248 |
| 2019-12-16 | 582.00 | 628.00 | 582.00 | 620.00 | 74,942 |
| 2019-12-13 | 610.00 | 610.00 | 600.00 | 606.00 | 15,462 |
| 2019-12-12 | 600.00 | 608.00 | 590.00 | 601.00 | 7,395 |
| 2019-12-11 | 594.00 | 598.00 | 588.00 | 603.00 | 149,207 |
| 2019-12-10 | 608.00 | 608.00 | 580.00 | 592.00 | 26,261 |
| 2019-12-09 | 604.00 | 604.00 | 596.00 | 596.00 | 9,796 |
| 2019-12-06 | 608.00 | 608.00 | 594.00 | 600.00 | 521 |
| 2019-12-05 | 610.00 | 610.00 | 594.00 | 602.00 | 9,613 |
| 2019-12-04 | 594.00 | 610.00 | 594.00 | 602.00 | 145,184 |
| 2019-12-03 | 592.00 | 610.00 | 584.00 | 590.00 | 20,866 |
| 2019-12-02 | 600.00 | 606.00 | 588.00 | 598.00 | 8,997 |
| 2019-11-29 | 610.00 | 610.00 | 582.00 | 590.00 | 284,838 |
| 2019-11-28 | 604.00 | 606.00 | 598.00 | 601.00 | 140,703 |
| 2019-11-27 | 610.00 | 610.00 | 600.00 | 598.00 | 16,982 |
| 2019-11-26 | 606.00 | 606.00 | 594.00 | 601.00 | 167,957 |
| 2019-11-25 | 610.00 | 610.00 | 592.00 | 587.00 | 3,175 |
| 2019-11-22 | 582.00 | 604.00 | 582.00 | 592.00 | 7,397 |
| 2019-11-21 | 598.00 | 608.00 | 598.00 | 596.00 | 121,939 |
| 2019-11-20 | 582.00 | 600.00 | 582.00 | 595.00 | 1,181 |
| 2019-11-19 | 600.00 | 604.00 | 594.00 | 597.00 | 12,824 |
| 2019-11-18 | 598.00 | 600.00 | 590.00 | 594.00 | 1,281 |
| 2019-11-15 | 586.00 | 589.00 | 586.00 | 589.00 | 18,739 |
| 2019-11-14 | 600.00 | 600.00 | 572.00 | 587.00 | 127,891 |
| 2019-11-13 | 580.00 | 600.00 | 580.00 | 591.00 | 205,602 |
| 2019-11-12 | 590.00 | 606.00 | 580.00 | 589.00 | 30,388 |
| 2019-11-11 | 572.00 | 572.00 | 572.00 | 589.00 | 10,102 |
| 2019-11-08 | 574.00 | 588.00 | 574.00 | 583.00 | 11,445 |
| 2019-11-07 | 572.00 | 572.00 | 572.00 | 580.00 | 990,560 |
| 2019-11-06 | 606.00 | 608.00 | 584.00 | 591.00 | 4,391 |
| 2019-11-05 | 599.00 | 599.00 | 582.00 | 590.00 | 56,167 |
| 2019-11-04 | 591.00 | 609.00 | 591.00 | 600.00 | 1,747 |
| 2019-11-01 | 570.00 | 610.00 | 570.00 | 601.50 | 6,487 |
| 2019-10-31 | 600.00 | 600.00 | 571.00 | 588.00 | 2,591 |
| 2019-10-30 | 571.00 | 600.00 | 571.00 | 585.50 | 57,626 |
| 2019-10-29 | 599.00 | 600.00 | 577.00 | 589.50 | 4,761 |
| 2019-10-28 | 580.00 | 600.00 | 580.00 | 589.50 | 21,192 |
| 2019-10-25 | 599.00 | 599.00 | 580.00 | 589.50 | 328 |
| 2019-10-24 | 598.00 | 600.00 | 575.00 | 590.50 | 5,249 |
| 2019-10-23 | 595.00 | 595.00 | 575.00 | 577.50 | 39,282 |
| 2019-10-22 | 580.00 | 588.00 | 580.00 | 582.00 | 31,417 |
| 2019-10-21 | 580.00 | 600.00 | 580.00 | 592.50 | 91,964 |
| 2019-10-18 | 610.00 | 610.00 | 580.00 | 597.50 | 25,005 |
| 2019-10-17 | 580.00 | 609.00 | 580.00 | 604.50 | 9,649 |
| 2019-10-16 | 600.00 | 600.00 | 579.00 | 588.00 | 15,934 |
| 2019-10-15 | 580.00 | 589.00 | 570.00 | 580.00 | 16,106 |
| 2019-10-14 | 560.00 | 560.00 | 560.00 | 575.50 | 13,210 |
| 2019-10-11 | 595.00 | 597.00 | 580.00 | 590.50 | 87,975 |
| 2019-10-10 | 590.00 | 595.00 | 576.00 | 584.00 | 18,289 |
| 2019-10-09 | 570.00 | 590.00 | 550.00 | 577.50 | 65,870 |
| 2019-10-08 | 590.00 | 590.00 | 571.00 | 583.00 | 10,534 |
| 2019-10-07 | 595.00 | 595.00 | 577.00 | 586.00 | 12,564 |
| 2019-10-04 | 576.00 | 595.00 | 575.00 | 583.00 | 4,017 |
| 2019-10-03 | 568.00 | 578.00 | 568.00 | 581.00 | 3,116 |
| 2019-10-02 | 599.00 | 599.00 | 577.00 | 578.50 | 82,279 |
| 2019-10-01 | 599.90 | 599.90 | 587.55 | 587.55 | 0 |
| 2019-09-30 | 599.90 | 600.00 | 570.30 | 587.55 | 284,034 |
| 2019-09-27 | 590.00 | 600.00 | 560.00 | 585.00 | 25,219 |
| 2019-09-26 | 570.00 | 587.10 | 570.00 | 580.00 | 3,993 |
| 2019-09-25 | 590.00 | 600.00 | 580.00 | 585.00 | 11,724 |
| 2019-09-24 | 588.00 | 600.00 | 588.00 | 595.00 | 2,500 |
| 2019-09-23 | 602.00 | 610.00 | 570.00 | 588.00 | 28,327 |
| 2019-09-20 | 606.00 | 606.00 | 582.00 | 596.00 | 70,492 |
| 2019-09-19 | 598.00 | 608.00 | 590.00 | 606.00 | 10,651 |
| 2019-09-18 | 600.00 | 600.00 | 588.00 | 594.00 | 24,385 |
| 2019-09-17 | 598.00 | 600.00 | 586.00 | 594.00 | 9,088 |
| 2019-09-16 | 596.00 | 602.00 | 590.00 | 596.00 | 10,827 |
| 2019-09-13 | 582.00 | 600.00 | 582.00 | 592.00 | 9,655 |
| 2019-09-12 | 582.00 | 590.00 | 582.00 | 586.00 | 6,517 |
| 2019-09-11 | 584.00 | 600.00 | 584.00 | 588.00 | 71,769 |
| 2019-09-10 | 594.00 | 594.00 | 584.00 | 594.00 | 583,366 |
| 2019-09-09 | 582.00 | 600.00 | 570.00 | 588.00 | 129,068 |
| 2019-09-06 | 598.00 | 600.00 | 582.00 | 592.00 | 907,547 |
| 2019-09-05 | 598.00 | 610.00 | 584.00 | 592.00 | 13,500 |
| 2019-09-04 | 600.00 | 608.00 | 582.00 | 595.00 | 12,466 |
| 2019-09-03 | 610.00 | 610.00 | 588.00 | 593.00 | 11,761 |
| 2019-09-02 | 582.00 | 610.00 | 582.00 | 597.00 | 10,419 |
| 2019-08-30 | 592.00 | 600.00 | 580.00 | 598.00 | 188,768 |
| 2019-08-29 | 596.00 | 608.00 | 592.00 | 600.00 | 4,131 |
| 2019-08-28 | 602.00 | 614.00 | 592.00 | 600.00 | 12,920 |
| 2019-08-27 | 600.00 | 620.00 | 600.00 | 605.00 | 33,814 |
| 2019-08-23 | 610.00 | 610.00 | 608.00 | 602.00 | 20,589 |
| 2019-08-22 | 596.00 | 606.00 | 596.00 | 602.00 | 219,390 |
| 2019-08-21 | 588.00 | 600.00 | 574.00 | 590.00 | 9,995 |
| 2019-08-20 | 576.00 | 586.00 | 560.00 | 581.00 | 185,495 |
| 2019-08-19 | 596.00 | 600.00 | 572.00 | 576.00 | 19,511 |
| 2019-08-16 | 588.00 | 588.00 | 576.00 | 584.00 | 110,024 |
| 2019-08-15 | 586.00 | 592.00 | 566.00 | 584.00 | 876,677 |
| 2019-08-14 | 608.00 | 608.00 | 590.00 | 592.00 | 42,454 |
| 2019-08-13 | 598.00 | 598.00 | 586.00 | 592.00 | 223,100 |
| 2019-08-12 | 580.00 | 600.00 | 580.00 | 592.00 | 29,877 |
| 2019-08-09 | 576.00 | 590.00 | 564.00 | 581.00 | 57,345 |
| 2019-08-08 | 586.00 | 586.00 | 566.00 | 579.00 | 429,598 |
| 2019-08-07 | 550.00 | 588.00 | 520.00 | 577.00 | 165,861 |
| 2019-08-06 | 564.00 | 564.00 | 530.00 | 555.00 | 3,080,444 |
| 2019-08-05 | 560.00 | 566.00 | 556.00 | 559.00 | 29,664 |
| 2019-08-02 | 560.00 | 568.00 | 560.00 | 563.00 | 55,798 |
| 2019-08-01 | 552.00 | 568.00 | 552.00 | 563.00 | 213,129 |
| 2019-07-31 | 554.00 | 554.00 | 542.00 | 555.00 | 25,862 |
| 2019-07-30 | 540.00 | 556.00 | 540.00 | 551.00 | 21,179 |
| 2019-07-29 | 534.00 | 550.00 | 534.00 | 546.00 | 16,845 |
| 2019-07-26 | 536.00 | 558.00 | 534.00 | 541.00 | 40,414 |
| 2019-07-25 | 528.00 | 548.00 | 500.00 | 543.00 | 643,038 |
| 2019-07-24 | 460.00 | 520.00 | 460.00 | 510.00 | 378,826 |
| 2019-07-23 | 462.00 | 465.00 | 459.00 | 465.00 | 19,141 |
| 2019-07-22 | 457.00 | 463.00 | 457.00 | 466.00 | 365 |
| 2019-07-19 | 466.00 | 467.00 | 460.00 | 465.50 | 516,231 |
| 2019-07-18 | 466.00 | 467.00 | 459.00 | 461.50 | 303 |
| 2019-07-17 | 460.00 | 465.00 | 450.00 | 463.00 | 37,995 |
| 2019-07-16 | 462.00 | 462.00 | 462.00 | 466.00 | 2,494 |
| 2019-07-15 | 465.00 | 470.00 | 462.00 | 466.50 | 14,233 |
| 2019-07-12 | 469.00 | 475.00 | 460.00 | 463.00 | 22,149 |
| 2019-07-11 | 466.00 | 466.00 | 450.00 | 461.50 | 437,119 |
| 2019-07-10 | 451.00 | 460.00 | 450.00 | 453.50 | 27,398 |
| 2019-07-09 | 442.00 | 442.00 | 442.00 | 449.00 | 21,385 |
| 2019-07-08 | 443.00 | 447.00 | 441.00 | 444.50 | 10,405 |
| 2019-07-05 | 440.00 | 455.00 | 440.00 | 447.50 | 9,751 |
| 2019-07-04 | 439.00 | 441.00 | 439.00 | 445.00 | 3,362 |
| 2019-07-03 | 453.00 | 453.00 | 438.00 | 447.00 | 2,446 |
| 2019-07-02 | 441.00 | 441.00 | 438.00 | 441.50 | 8,685 |
| 2019-07-01 | 450.00 | 450.00 | 440.00 | 438.00 | 14,457 |
| 2019-06-28 | 449.00 | 455.00 | 431.00 | 442.50 | 8,010 |
| 2019-06-27 | 449.00 | 449.00 | 449.00 | 440.00 | 1,601 |
| 2019-06-26 | 432.00 | 432.00 | 432.00 | 435.00 | 41 |
| 2019-06-25 | 431.00 | 449.00 | 431.00 | 439.50 | 22,398 |
| 2019-06-24 | 439.00 | 449.00 | 426.00 | 437.50 | 14,341 |
| 2019-06-21 | 430.00 | 433.00 | 430.00 | 443.00 | 1,240 |
| 2019-06-20 | 430.00 | 438.00 | 428.00 | 443.00 | 784,243 |
| 2019-06-19 | 432.00 | 434.00 | 430.00 | 439.50 | 7,053 |
| 2019-06-18 | 454.00 | 454.00 | 432.00 | 442.00 | 2,177 |
| 2019-06-17 | 454.00 | 454.00 | 432.00 | 441.50 | 2,133 |
| 2019-06-14 | 438.00 | 444.00 | 437.00 | 441.00 | 4,345 |
| 2019-06-13 | 438.00 | 449.00 | 437.00 | 446.00 | 8,642 |
| 2019-06-12 | 436.00 | 454.00 | 436.00 | 442.50 | 4,268 |
| 2019-06-11 | 440.00 | 445.00 | 438.00 | 442.50 | 2,976 |
| 2019-06-10 | 450.00 | 452.00 | 438.00 | 446.00 | 34,599 |
| 2019-06-07 | 435.00 | 455.00 | 432.00 | 442.50 | 53,755 |
| 2019-06-06 | 437.00 | 454.00 | 437.00 | 444.00 | 9,024 |
| 2019-06-05 | 444.00 | 451.00 | 441.00 | 439.50 | 18,467 |
| 2019-06-04 | 450.00 | 456.00 | 450.00 | 448.50 | 3,743 |
| 2019-06-03 | 459.00 | 459.00 | 457.00 | 453.00 | 10,527 |
| 2019-05-31 | 454.00 | 460.00 | 453.00 | 448.00 | 38,409 |
| 2019-05-30 | 418.00 | 460.00 | 418.00 | 448.00 | 1,347,044 |
| 2019-05-29 | 400.00 | 400.00 | 397.00 | 401.00 | 24,198 |
| 2019-05-28 | 410.00 | 410.00 | 400.00 | 404.50 | 1,391 |
| 2019-05-24 | 402.00 | 405.00 | 402.00 | 407.50 | 218,239 |
| 2019-05-23 | 400.00 | 401.00 | 395.00 | 402.50 | 16,542 |
| 2019-05-22 | 400.00 | 414.00 | 400.00 | 405.50 | 1,267 |
| 2019-05-21 | 399.00 | 410.00 | 399.00 | 405.50 | 620,184 |
| 2019-05-20 | 395.00 | 395.00 | 391.00 | 395.00 | 7,352 |
| 2019-05-17 | 400.00 | 410.00 | 400.00 | 399.00 | 4,815 |
| 2019-05-16 | 405.00 | 405.00 | 399.00 | 397.50 | 10,170 |
| 2019-05-15 | 411.50 | 411.50 | 410.00 | 410.00 | 1,255 |
| 2019-05-14 | 404.00 | 405.00 | 404.00 | 411.50 | 7,854 |