Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 221.00 | 229.00 | 215.00 | 216.00 | 108,683 |
| 2026-10-22 | 227.00 | 230.00 | 225.00 | 228.00 | 57,609 |
| 2026-10-21 | 229.00 | 231.00 | 229.00 | 230.00 | 61,210 |
| 2026-10-20 | 235.00 | 235.00 | 233.00 | 233.00 | 91,477 |
| 2026-10-19 | 228.00 | 239.00 | 228.00 | 231.00 | 3,994 |
| 2026-10-16 | 225.00 | 235.00 | 225.00 | 230.00 | 34,148 |
| 2026-10-15 | 221.00 | 230.00 | 221.00 | 225.00 | 27,854 |
| 2026-10-14 | 235.00 | 235.00 | 225.00 | 230.00 | 98,098 |
| 2026-10-13 | 241.00 | 241.00 | 240.00 | 240.00 | 9,599 |
| 2026-10-12 | 246.00 | 246.00 | 240.00 | 240.00 | 18,751 |
| 2026-10-09 | 248.00 | 249.00 | 246.00 | 246.00 | 18,950 |
| 2026-10-08 | 250.00 | 253.00 | 250.00 | 250.00 | 21,678 |
| 2026-10-07 | 268.00 | 268.00 | 250.00 | 250.00 | 9,599 |
| 2026-10-06 | 260.00 | 268.00 | 256.00 | 256.00 | 48,863 |
| 2026-10-05 | 269.00 | 269.00 | 260.00 | 269.00 | 58,929 |
| 2026-10-02 | 251.00 | 268.00 | 251.00 | 259.00 | 11,082 |
| 2026-10-01 | 265.00 | 267.00 | 253.00 | 261.00 | 33,121 |
| 2026-09-30 | 263.00 | 265.00 | 255.00 | 256.00 | 140,303 |
| 2026-09-29 | 242.00 | 279.00 | 242.00 | 265.00 | 315,290 |
| 2026-09-28 | 240.00 | 243.00 | 240.00 | 242.00 | 12,848 |
| 2026-09-25 | 242.00 | 244.00 | 239.00 | 244.00 | 28,686 |
| 2026-09-24 | 240.00 | 245.00 | 236.00 | 244.00 | 28,295 |
| 2026-09-23 | 240.00 | 243.00 | 240.00 | 242.00 | 11,156 |
| 2026-09-22 | 244.00 | 244.00 | 239.00 | 239.00 | 90,248 |
| 2026-09-21 | 245.00 | 255.00 | 244.00 | 247.00 | 158,853 |
| 2026-09-18 | 249.00 | 250.00 | 246.00 | 247.00 | 35,689 |
| 2026-09-17 | 259.00 | 259.00 | 243.00 | 250.00 | 116,118 |
| 2026-09-16 | 213.00 | 250.00 | 206.00 | 250.00 | 532,808 |
| 2026-09-15 | 220.00 | 220.00 | 214.00 | 214.00 | 6,406 |
| 2026-09-14 | 219.00 | 222.00 | 214.00 | 214.00 | 15,536 |
| 2026-09-11 | 224.00 | 224.00 | 224.00 | 219.00 | 31,718 |
| 2026-09-10 | 217.00 | 218.00 | 217.00 | 215.50 | 14,795 |
| 2026-09-09 | 213.00 | 222.00 | 213.00 | 218.00 | 4,004 |
| 2026-09-08 | 218.00 | 218.00 | 218.00 | 218.00 | 40,154 |
| 2026-09-07 | 218.00 | 218.00 | 218.00 | 218.00 | 11,938 |
| 2026-09-04 | 220.00 | 220.00 | 217.00 | 220.00 | 9,499 |
| 2026-09-03 | 220.00 | 220.00 | 218.00 | 218.00 | 8,570 |
| 2026-09-02 | 219.00 | 221.00 | 217.00 | 220.00 | 124,253 |
| 2026-09-01 | 218.00 | 220.00 | 215.00 | 215.00 | 96,363 |
| 2026-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2026-08-28 | 218.00 | 218.00 | 213.00 | 215.00 | 34,886 |
| 2026-08-27 | 216.00 | 218.00 | 215.00 | 215.00 | 7,723 |
| 2026-08-26 | 213.00 | 218.00 | 213.00 | 216.00 | 17,649 |
| 2026-08-25 | 213.00 | 217.00 | 213.00 | 214.00 | 1,440 |
| 2026-08-24 | 214.00 | 218.00 | 214.00 | 218.00 | 6,975 |
| 2026-08-21 | 215.00 | 218.00 | 215.00 | 215.00 | 99,717 |
| 2026-08-20 | 214.00 | 216.00 | 211.00 | 216.00 | 4,689 |
| 2026-08-19 | 216.00 | 218.00 | 214.00 | 214.00 | 19,546 |
| 2026-08-18 | 215.00 | 225.00 | 215.00 | 218.00 | 6,519 |
| 2026-08-17 | 222.00 | 228.00 | 215.00 | 218.00 | 45,397 |
| 2026-08-14 | 212.00 | 219.00 | 211.00 | 219.00 | 18,837 |
| 2026-08-13 | 203.00 | 212.00 | 202.00 | 212.00 | 65,798 |
| 2026-08-12 | 203.00 | 209.00 | 200.00 | 207.00 | 44,871 |
| 2026-08-11 | 198.50 | 203.00 | 198.50 | 203.00 | 98,788 |
| 2026-08-10 | 198.00 | 198.00 | 198.00 | 198.00 | 165,534 |
| 2026-08-07 | 195.00 | 198.00 | 195.00 | 198.00 | 75,101 |
| 2026-08-06 | 195.00 | 198.00 | 195.00 | 198.00 | 35,753 |
| 2026-08-05 | 195.00 | 198.50 | 195.00 | 195.00 | 203,574 |
| 2026-08-04 | 195.00 | 200.00 | 195.00 | 196.00 | 15,022 |
| 2026-08-03 | 205.00 | 205.00 | 195.00 | 198.50 | 1,718 |
| 2026-07-31 | 196.00 | 201.00 | 196.00 | 196.00 | 158,063 |
| 2026-07-30 | 196.00 | 196.00 | 196.00 | 196.00 | 4,587 |
| 2026-07-29 | 196.00 | 200.00 | 196.00 | 199.00 | 3,162 |
| 2026-07-28 | 196.00 | 204.00 | 196.00 | 196.00 | 809 |
| 2026-07-27 | 197.00 | 197.00 | 196.00 | 196.00 | 9,779 |
| 2026-07-24 | 197.00 | 206.00 | 197.00 | 201.00 | 1,460 |
| 2026-07-23 | 197.00 | 198.00 | 197.00 | 198.00 | 3,904 |
| 2026-07-22 | 197.00 | 198.00 | 197.00 | 198.00 | 303 |
| 2026-07-21 | 197.50 | 200.00 | 197.00 | 198.00 | 13,263 |
| 2026-07-20 | 207.00 | 207.00 | 197.50 | 198.00 | 68,068 |
| 2026-07-17 | 197.00 | 198.00 | 197.00 | 198.00 | 3,249 |
| 2026-07-16 | 198.00 | 198.00 | 198.00 | 198.00 | 53 |
| 2026-07-15 | 197.00 | 198.50 | 197.00 | 198.00 | 40,602 |
| 2026-07-14 | 203.00 | 203.00 | 196.00 | 197.50 | 232,033 |
| 2026-07-13 | 198.00 | 198.00 | 198.00 | 198.00 | 14,739 |
| 2026-07-10 | 203.00 | 203.00 | 203.00 | 203.00 | 3,860 |
| 2026-07-09 | 203.00 | 203.00 | 201.00 | 203.00 | 5,102 |
| 2026-07-08 | 211.00 | 212.00 | 200.00 | 203.00 | 32,235 |
| 2026-07-07 | 212.00 | 212.00 | 207.00 | 207.00 | 3,272 |
| 2026-07-06 | 204.00 | 212.00 | 204.00 | 212.00 | 14,303 |
| 2026-07-03 | 221.00 | 221.00 | 196.50 | 198.00 | 63,307 |
| 2026-07-02 | 213.00 | 213.00 | 213.00 | 213.00 | 7,111 |
| 2026-07-01 | 218.00 | 220.00 | 212.00 | 212.00 | 16,989 |
| 2026-06-30 | 212.00 | 220.00 | 212.00 | 218.00 | 11,307 |
| 2026-06-29 | 216.00 | 220.00 | 216.00 | 220.00 | 49,899 |
| 2026-06-26 | 212.00 | 217.00 | 210.00 | 217.00 | 98,125 |
| 2026-06-25 | 206.00 | 212.00 | 206.00 | 207.00 | 1,189,116 |
| 2026-06-24 | 207.00 | 207.00 | 204.00 | 206.00 | 22,504 |
| 2026-06-23 | 207.00 | 207.00 | 205.00 | 207.00 | 11,241 |
| 2026-06-22 | 211.00 | 211.00 | 204.00 | 207.00 | 25,162 |
| 2026-06-19 | 217.00 | 219.00 | 207.00 | 207.00 | 249,646 |
| 2026-06-18 | 220.00 | 220.00 | 212.00 | 217.00 | 25,610 |
| 2026-06-17 | 217.00 | 222.00 | 215.00 | 217.00 | 175,912 |
| 2026-06-16 | 219.00 | 225.00 | 219.00 | 224.00 | 364,934 |
| 2026-06-15 | 219.00 | 230.00 | 219.00 | 230.00 | 248,579 |
| 2026-06-12 | 217.00 | 230.00 | 216.00 | 230.00 | 45,815 |
| 2026-06-11 | 219.00 | 222.00 | 215.00 | 222.00 | 13,342 |
| 2026-06-10 | 229.00 | 230.00 | 217.00 | 230.00 | 9,302 |
| 2026-06-09 | 225.00 | 225.00 | 218.00 | 221.00 | 36,216 |
| 2026-06-08 | 232.00 | 232.00 | 217.00 | 217.00 | 4,862 |
| 2026-06-05 | 221.00 | 222.00 | 221.00 | 221.00 | 9,445 |
| 2026-06-04 | 232.00 | 232.00 | 222.00 | 222.00 | 3,530 |
| 2026-06-03 | 222.00 | 227.00 | 222.00 | 227.00 | 7,162 |
| 2026-06-02 | 227.00 | 228.00 | 222.00 | 222.00 | 7,030 |
| 2026-06-01 | 233.00 | 233.00 | 222.00 | 227.00 | 8,173 |
| 2026-05-29 | 228.00 | 232.00 | 228.00 | 229.00 | 26,782 |
| 2026-05-28 | 218.00 | 222.00 | 217.00 | 218.00 | 13,371 |
| 2026-05-27 | 220.00 | 223.00 | 216.00 | 218.00 | 51,252 |
| 2026-05-26 | 225.00 | 225.00 | 218.00 | 218.00 | 9,357 |
| 2026-05-25 | 225.00 | 225.00 | 225.00 | 225.00 | 0 |
| 2026-05-22 | 222.00 | 225.00 | 215.00 | 225.00 | 9,571 |
| 2026-05-21 | 226.00 | 230.00 | 224.00 | 225.00 | 18,688 |
| 2026-05-20 | 230.00 | 235.00 | 226.00 | 226.00 | 4,456 |
| 2026-05-19 | 230.00 | 236.00 | 224.00 | 230.00 | 32,165 |
| 2026-05-18 | 225.00 | 237.00 | 225.00 | 237.00 | 68,752 |
| 2026-05-15 | 226.00 | 226.00 | 223.00 | 226.00 | 26,849 |
| 2026-05-14 | 237.00 | 237.00 | 226.00 | 226.00 | 6,866 |
| 2026-05-13 | 228.00 | 228.00 | 226.00 | 226.00 | 14,452 |
| 2026-05-12 | 228.00 | 235.00 | 225.00 | 235.00 | 21,413 |
| 2026-05-11 | 228.00 | 228.00 | 228.00 | 228.00 | 364 |
| 2026-05-08 | 228.00 | 237.00 | 228.00 | 237.00 | 518 |
| 2026-05-07 | 237.00 | 237.00 | 228.00 | 230.50 | 2,683 |
| 2026-05-06 | 229.00 | 229.00 | 224.00 | 230.50 | 42,001 |
| 2026-05-05 | 240.00 | 241.00 | 231.00 | 241.00 | 26,158 |
| 2026-05-04 | 232.00 | 232.00 | 232.00 | 232.00 | 0 |
| 2026-05-01 | 236.00 | 236.00 | 232.00 | 232.00 | 1,665 |
| 2026-04-30 | 237.00 | 237.00 | 226.00 | 226.00 | 1,557 |
| 2026-04-29 | 231.00 | 231.00 | 227.00 | 227.00 | 30,160 |
| 2026-04-28 | 231.00 | 246.00 | 231.00 | 242.00 | 2,133 |
| 2026-04-27 | 236.00 | 236.00 | 230.00 | 238.00 | 27,998 |
| 2026-04-24 | 240.00 | 242.00 | 233.00 | 238.50 | 19,031 |
| 2026-04-23 | 233.00 | 240.00 | 230.00 | 235.00 | 50,269 |
| 2026-04-22 | 213.00 | 233.00 | 213.00 | 233.00 | 88,964 |
| 2026-04-21 | 221.00 | 223.00 | 221.00 | 223.00 | 21,672 |
| 2026-04-20 | 223.00 | 228.00 | 215.00 | 222.00 | 64,826 |
| 2026-04-17 | 231.00 | 231.00 | 224.00 | 224.00 | 9,493 |
| 2026-04-16 | 231.00 | 231.00 | 230.00 | 230.00 | 1,839 |
| 2026-04-15 | 223.00 | 232.00 | 223.00 | 231.00 | 4,821 |
| 2026-04-14 | 231.00 | 235.00 | 225.00 | 232.00 | 36,929 |
| 2026-04-13 | 235.00 | 235.00 | 234.00 | 235.00 | 9,980 |
| 2026-04-10 | 235.00 | 239.00 | 235.00 | 235.00 | 25,063 |
| 2026-04-09 | 235.00 | 242.00 | 232.00 | 235.00 | 47,369 |
| 2026-04-08 | 211.00 | 235.00 | 211.00 | 229.00 | 154,327 |
| 2026-04-07 | 210.00 | 219.00 | 210.00 | 219.00 | 26,750 |
| 2026-04-06 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-04-03 | 212.00 | 212.00 | 212.00 | 212.00 | 0 |
| 2026-04-02 | 216.00 | 216.00 | 212.00 | 212.00 | 41,062 |
| 2026-04-01 | 213.00 | 213.00 | 213.00 | 213.00 | 18,826 |
| 2026-03-31 | 220.00 | 220.00 | 213.00 | 213.00 | 37,119 |
| 2026-03-30 | 220.00 | 220.00 | 218.00 | 220.00 | 23,758 |
| 2026-03-27 | 217.00 | 225.00 | 216.00 | 221.00 | 22,192 |
| 2026-03-26 | 216.00 | 216.00 | 216.00 | 216.00 | 173 |
| 2026-03-25 | 218.00 | 218.00 | 210.00 | 213.00 | 12,642 |
| 2026-03-24 | 220.00 | 220.00 | 220.00 | 220.00 | 24,056 |
| 2026-03-23 | 220.00 | 220.00 | 214.00 | 214.00 | 4,338 |
| 2026-03-20 | 220.00 | 229.00 | 220.00 | 222.00 | 28,992 |
| 2026-03-19 | 225.00 | 225.00 | 220.00 | 225.00 | 2,651 |
| 2026-03-18 | 230.00 | 230.00 | 225.00 | 230.00 | 5,110 |
| 2026-03-17 | 230.00 | 230.00 | 230.00 | 230.00 | 2,700 |
| 2026-03-16 | 226.00 | 232.00 | 226.00 | 227.00 | 25,807 |
| 2026-03-13 | 232.00 | 232.00 | 232.00 | 232.00 | 38,101 |
| 2026-03-12 | 232.00 | 235.00 | 232.00 | 229.00 | 20,849 |
| 2026-03-11 | 233.00 | 235.00 | 226.00 | 235.00 | 50,970 |
| 2026-03-10 | 240.00 | 242.00 | 226.00 | 226.00 | 60,489 |
| 2026-03-09 | 232.00 | 232.00 | 231.00 | 231.00 | 53,079 |
| 2026-03-06 | 243.00 | 243.00 | 234.00 | 242.00 | 22,851 |
| 2026-03-05 | 245.00 | 245.00 | 240.00 | 240.00 | 21,668 |
| 2026-03-04 | 235.00 | 235.00 | 235.00 | 233.50 | 31,359 |
| 2026-03-03 | 235.00 | 235.00 | 235.00 | 235.00 | 240,927 |
| 2026-03-02 | 239.00 | 240.00 | 239.00 | 240.00 | 224,842 |
| 2026-02-27 | 231.00 | 231.00 | 231.00 | 231.00 | 52,192 |
| 2026-02-26 | 237.00 | 247.00 | 237.00 | 243.00 | 61,686 |
| 2026-02-25 | 238.00 | 238.00 | 237.00 | 237.00 | 2,241 |
| 2026-02-24 | 232.00 | 241.00 | 232.00 | 240.00 | 105,063 |
| 2026-02-23 | 231.00 | 231.00 | 231.00 | 231.00 | 102,237 |
| 2026-02-20 | 232.00 | 240.00 | 232.00 | 240.00 | 101,814 |
| 2026-02-19 | 242.00 | 242.00 | 242.00 | 242.00 | 99,029 |
| 2026-02-18 | 243.00 | 245.00 | 237.00 | 241.00 | 95,694 |
| 2026-02-17 | 239.00 | 239.00 | 235.00 | 235.00 | 96,795 |
| 2026-02-16 | 234.00 | 242.00 | 234.00 | 239.00 | 102,077 |
| 2026-02-13 | 242.00 | 242.00 | 234.00 | 238.00 | 95,925 |
| 2026-02-12 | 231.00 | 231.00 | 231.00 | 238.50 | 83,463 |
| 2026-02-11 | 236.00 | 236.00 | 236.00 | 242.00 | 371,086 |
| 2026-02-10 | 241.00 | 245.00 | 241.00 | 243.00 | 318,485 |
| 2026-02-09 | 241.00 | 242.00 | 239.00 | 239.00 | 216,254 |
| 2026-02-06 | 247.00 | 248.00 | 247.00 | 248.00 | 84,083 |
| 2026-02-05 | 245.00 | 245.00 | 245.00 | 245.00 | 52,540 |
| 2026-02-04 | 241.00 | 248.00 | 241.00 | 251.00 | 164,162 |
| 2026-02-03 | 260.00 | 260.00 | 246.00 | 246.00 | 52,247 |
| 2026-02-02 | 270.00 | 270.00 | 268.00 | 268.00 | 10,964 |
| 2026-01-30 | 280.00 | 289.00 | 265.00 | 270.00 | 49,483 |
| 2026-01-29 | 287.00 | 290.00 | 287.00 | 290.00 | 29,200 |
| 2026-01-28 | 289.00 | 289.00 | 280.00 | 280.00 | 105,405 |
| 2026-01-27 | 290.00 | 290.00 | 280.00 | 280.00 | 31,244 |
| 2026-01-26 | 287.00 | 290.00 | 287.00 | 290.00 | 32,095 |
| 2026-01-23 | 285.00 | 290.00 | 285.00 | 287.00 | 21,396 |
| 2026-01-22 | 282.00 | 293.00 | 282.00 | 285.00 | 31,903 |
| 2026-01-21 | 286.00 | 286.00 | 281.00 | 283.50 | 36,924 |
| 2026-01-20 | 288.00 | 290.00 | 287.00 | 287.50 | 39,207 |
| 2026-01-19 | 306.00 | 306.00 | 306.00 | 294.50 | 24,125 |
| 2026-01-16 | 296.00 | 296.00 | 296.00 | 296.00 | 24,651 |
| 2026-01-15 | 294.00 | 294.50 | 294.00 | 294.50 | 19,300 |
| 2026-01-14 | 294.00 | 296.00 | 292.00 | 294.00 | 42,129 |
| 2026-01-13 | 288.00 | 299.00 | 288.00 | 296.00 | 18,433 |
| 2026-01-12 | 290.00 | 299.00 | 290.00 | 295.00 | 147,118 |
| 2026-01-09 | 300.00 | 300.00 | 295.00 | 295.00 | 66,416 |
| 2026-01-08 | 300.00 | 300.00 | 298.00 | 298.50 | 6,595 |
| 2026-01-07 | 285.00 | 300.00 | 285.00 | 295.00 | 29,400 |
| 2026-01-06 | 290.00 | 300.00 | 290.00 | 300.00 | 4,356 |
| 2026-01-05 | 294.00 | 294.00 | 294.00 | 294.00 | 1 |
| 2026-01-02 | 287.00 | 294.00 | 287.00 | 294.00 | 3,461 |
| 2026-01-01 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2025-12-31 | 293.00 | 294.00 | 293.00 | 294.00 | 5,120 |
| 2025-12-30 | 293.00 | 293.00 | 293.00 | 293.00 | 1,226 |
| 2025-12-29 | 289.00 | 289.00 | 289.00 | 289.00 | 32,115 |
| 2025-12-26 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-12-25 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-12-24 | 281.00 | 292.00 | 281.00 | 290.00 | 23,697 |
| 2025-12-23 | 281.00 | 281.00 | 281.00 | 281.00 | 65,940 |
| 2025-12-22 | 288.00 | 288.00 | 288.00 | 288.00 | 16,277 |
| 2025-12-19 | 290.00 | 290.00 | 290.00 | 290.00 | 18,631 |
| 2025-12-18 | 294.00 | 294.00 | 294.00 | 294.00 | 11,044 |
| 2025-12-17 | 290.00 | 290.00 | 290.00 | 291.00 | 11,487 |
| 2025-12-16 | 290.00 | 290.00 | 281.00 | 281.00 | 18,507 |
| 2025-12-15 | 290.00 | 290.00 | 290.00 | 290.00 | 16,663 |
| 2025-12-12 | 290.00 | 294.00 | 290.00 | 294.00 | 16,231 |
| 2025-12-11 | 290.00 | 290.00 | 289.00 | 290.00 | 17,784 |
| 2025-12-10 | 293.00 | 294.00 | 293.00 | 294.00 | 111 |
| 2025-12-09 | 293.00 | 293.00 | 289.00 | 290.00 | 24,103 |
| 2025-12-08 | 280.00 | 291.00 | 280.00 | 291.00 | 12,430 |
| 2025-12-05 | 293.00 | 294.00 | 293.00 | 294.00 | 643 |
| 2025-12-04 | 293.00 | 294.00 | 290.00 | 290.00 | 15,604 |
| 2025-12-03 | 288.00 | 288.00 | 288.00 | 288.00 | 26,803 |
| 2025-12-02 | 285.00 | 289.00 | 284.00 | 289.00 | 36,454 |
| 2025-12-01 | 290.00 | 290.00 | 290.00 | 286.50 | 23 |
| 2025-11-28 | 278.00 | 290.00 | 278.00 | 290.00 | 2,484 |
| 2025-11-27 | 283.00 | 287.00 | 283.00 | 287.00 | 1,000 |
| 2025-11-26 | 284.00 | 284.00 | 280.00 | 283.00 | 28,620 |
| 2025-11-25 | 295.00 | 295.00 | 280.00 | 290.00 | 42,688 |
| 2025-11-24 | 286.00 | 295.00 | 286.00 | 287.00 | 4,411 |
| 2025-11-21 | 290.00 | 290.00 | 282.00 | 285.00 | 18,954 |
| 2025-11-20 | 285.00 | 290.00 | 282.00 | 282.00 | 7,281 |
| 2025-11-19 | 276.00 | 283.00 | 276.00 | 280.00 | 6,941 |
| 2025-11-18 | 286.00 | 286.00 | 271.00 | 276.00 | 18,581 |
| 2025-11-17 | 281.00 | 281.00 | 274.00 | 274.00 | 17,235 |
| 2025-11-14 | 286.00 | 286.00 | 281.00 | 281.00 | 43,730 |
| 2025-11-13 | 288.00 | 288.00 | 286.00 | 288.00 | 47,732 |
| 2025-11-12 | 292.00 | 292.00 | 289.00 | 291.00 | 41,505 |
| 2025-11-11 | 299.00 | 300.00 | 292.00 | 291.00 | 52,214 |
| 2025-11-10 | 297.00 | 299.00 | 290.00 | 298.00 | 3,689 |
| 2025-11-07 | 298.00 | 298.00 | 285.00 | 285.00 | 31,871 |
| 2025-11-06 | 298.00 | 298.00 | 290.00 | 293.00 | 16,981 |
| 2025-11-05 | 285.00 | 291.00 | 285.00 | 289.00 | 22,164 |
| 2025-11-04 | 290.00 | 301.00 | 282.00 | 282.00 | 46,033 |
| 2025-11-03 | 298.00 | 305.00 | 292.00 | 292.00 | 53,003 |
| 2025-10-31 | 306.00 | 306.00 | 298.00 | 298.00 | 672 |
| 2025-10-30 | 288.00 | 302.00 | 288.00 | 297.00 | 13,421 |
| 2025-10-29 | 291.00 | 301.00 | 288.00 | 288.00 | 24,115 |
| 2025-10-28 | 295.00 | 304.00 | 295.00 | 300.00 | 41,814 |
| 2025-10-27 | 300.00 | 300.00 | 295.00 | 295.00 | 76,084 |
| 2025-10-24 | 304.00 | 307.00 | 300.00 | 300.00 | 115,077 |
| 2025-10-23 | 296.00 | 306.00 | 296.00 | 304.00 | 12,804 |
| 2025-10-22 | 290.00 | 297.00 | 290.00 | 296.00 | 20,276 |
| 2025-10-21 | 290.00 | 298.00 | 290.00 | 291.00 | 29,089 |
| 2025-10-20 | 300.00 | 300.00 | 296.00 | 296.00 | 188,121 |
| 2025-10-17 | 300.00 | 302.00 | 292.00 | 300.00 | 22,573 |
| 2025-10-16 | 298.00 | 304.00 | 298.00 | 302.00 | 5,742 |
| 2025-10-15 | 298.00 | 301.00 | 298.00 | 301.00 | 44,265 |
| 2025-10-14 | 299.00 | 302.00 | 299.00 | 300.00 | 5,276 |
| 2025-10-13 | 295.00 | 301.00 | 295.00 | 301.00 | 3,141 |
| 2025-10-10 | 295.00 | 300.00 | 295.00 | 295.00 | 8,653 |
| 2025-10-09 | 298.00 | 302.00 | 298.00 | 299.00 | 9,426 |
| 2025-10-08 | 299.00 | 302.00 | 299.00 | 299.00 | 2,768 |
| 2025-10-07 | 303.00 | 303.00 | 298.00 | 298.00 | 2,865 |
| 2025-10-06 | 295.00 | 304.00 | 295.00 | 298.00 | 119,492 |
| 2025-10-03 | 305.00 | 305.00 | 296.00 | 300.00 | 14,224 |
| 2025-10-02 | 305.00 | 305.00 | 304.00 | 304.00 | 6,545 |
| 2025-10-01 | 304.00 | 305.00 | 304.00 | 305.00 | 11,375 |
| 2025-09-30 | 300.00 | 300.00 | 300.00 | 300.00 | 876 |
| 2025-09-29 | 306.00 | 306.00 | 298.00 | 298.00 | 2,479 |
| 2025-09-26 | 293.00 | 297.00 | 293.00 | 297.00 | 5,951 |
| 2025-09-25 | 300.00 | 300.00 | 293.00 | 293.00 | 347,526 |
| 2025-09-24 | 302.00 | 302.00 | 296.00 | 302.00 | 210,892 |
| 2025-09-23 | 306.00 | 306.00 | 298.00 | 305.00 | 16,273 |
| 2025-09-22 | 304.00 | 304.00 | 304.00 | 304.00 | 2,428 |
| 2025-09-19 | 302.00 | 302.00 | 298.00 | 302.00 | 15,435 |
| 2025-09-18 | 297.00 | 300.00 | 297.00 | 300.00 | 29,655 |
| 2025-09-17 | 300.00 | 300.00 | 296.00 | 298.00 | 16,921 |
| 2025-09-16 | 300.00 | 300.00 | 296.00 | 296.00 | 7,490 |
| 2025-09-15 | 295.00 | 296.00 | 295.00 | 296.00 | 30,978 |
| 2025-09-12 | 301.00 | 301.00 | 296.00 | 296.00 | 11,833 |
| 2025-09-11 | 297.00 | 297.00 | 297.00 | 297.00 | 12,620 |
| 2025-09-10 | 298.00 | 299.00 | 295.00 | 297.00 | 6,383 |
| 2025-09-09 | 298.00 | 298.00 | 296.00 | 298.00 | 21,335 |
| 2025-09-08 | 302.00 | 302.00 | 298.00 | 298.00 | 280,527 |
| 2025-09-05 | 300.00 | 305.00 | 294.00 | 300.00 | 109,977 |
| 2025-09-04 | 298.00 | 298.00 | 293.00 | 295.00 | 43,541 |
| 2025-09-03 | 295.00 | 295.00 | 293.00 | 294.00 | 68,426 |
| 2025-09-02 | 294.00 | 299.00 | 294.00 | 299.00 | 89,639 |
| 2025-09-01 | 285.00 | 295.00 | 285.00 | 295.00 | 15,917 |
| 2025-08-29 | 290.00 | 290.00 | 288.00 | 290.00 | 18,668 |
| 2025-08-28 | 284.00 | 288.00 | 274.00 | 285.00 | 21,111 |
| 2025-08-27 | 277.00 | 281.00 | 277.00 | 281.00 | 8,679 |
| 2025-08-26 | 280.00 | 281.00 | 276.00 | 276.00 | 18,958 |
| 2025-08-25 | 283.00 | 283.00 | 283.00 | 283.00 | 0 |
| 2025-08-22 | 271.00 | 283.00 | 269.00 | 283.00 | 67,329 |
| 2025-08-21 | 280.00 | 280.00 | 271.00 | 280.00 | 2,392 |
| 2025-08-20 | 270.00 | 280.00 | 270.00 | 280.00 | 394 |
| 2025-08-19 | 275.00 | 275.00 | 265.00 | 265.00 | 64,199 |
| 2025-08-18 | 273.00 | 273.00 | 268.00 | 268.00 | 28,573 |
| 2025-08-15 | 274.00 | 274.00 | 267.00 | 267.00 | 3,330 |
| 2025-08-14 | 280.00 | 280.00 | 267.00 | 267.00 | 14,566 |
| 2025-08-13 | 280.00 | 282.00 | 267.00 | 267.00 | 58,861 |
| 2025-08-12 | 280.00 | 283.00 | 280.00 | 280.00 | 15,035 |
| 2025-08-11 | 280.00 | 287.00 | 279.00 | 280.00 | 175,075 |
| 2025-08-08 | 282.00 | 282.00 | 280.00 | 280.00 | 476,089 |
| 2025-08-07 | 283.00 | 283.00 | 280.00 | 280.00 | 111,863 |
| 2025-08-06 | 300.00 | 300.00 | 286.00 | 283.00 | 51,007 |
| 2025-08-05 | 295.00 | 295.00 | 286.00 | 287.00 | 39,293 |
| 2025-08-04 | 296.00 | 296.00 | 296.00 | 296.00 | 20,211 |
| 2025-08-01 | 300.00 | 305.00 | 295.00 | 299.00 | 54,431 |
| 2025-07-31 | 301.00 | 301.00 | 301.00 | 301.00 | 24,217 |
| 2025-07-30 | 304.00 | 315.00 | 301.00 | 301.00 | 95,177 |
| 2025-07-29 | 308.00 | 310.00 | 305.00 | 310.00 | 49,835 |
| 2025-07-28 | 300.00 | 305.00 | 300.00 | 303.00 | 31,976 |
| 2025-07-25 | 296.00 | 300.00 | 296.00 | 298.00 | 34,897 |
| 2025-07-24 | 297.00 | 297.00 | 281.00 | 281.00 | 10,750 |
| 2025-07-23 | 297.00 | 297.00 | 297.00 | 297.00 | 2,350 |
| 2025-07-22 | 292.00 | 294.00 | 292.00 | 292.00 | 11,427 |
| 2025-07-21 | 290.00 | 292.00 | 287.00 | 290.00 | 14,096 |
| 2025-07-18 | 286.00 | 287.00 | 286.00 | 287.00 | 6,685 |
| 2025-07-17 | 308.00 | 308.00 | 284.00 | 287.00 | 23,991 |
| 2025-07-16 | 308.00 | 308.00 | 308.00 | 308.00 | 27,814 |
| 2025-07-15 | 308.00 | 315.00 | 308.00 | 310.00 | 24,306 |
| 2025-07-14 | 308.00 | 308.00 | 308.00 | 308.00 | 28,546 |
| 2025-07-11 | 308.00 | 308.00 | 308.00 | 308.00 | 25,426 |
| 2025-07-10 | 316.00 | 316.00 | 308.00 | 308.00 | 40,125 |
| 2025-07-09 | 316.00 | 316.00 | 296.00 | 296.00 | 318,235 |
| 2025-07-08 | 325.00 | 325.00 | 317.00 | 320.00 | 22,923 |
| 2025-07-07 | 327.00 | 327.00 | 325.00 | 325.00 | 50,883 |
| 2025-07-04 | 330.00 | 330.00 | 327.00 | 327.00 | 31,277 |
| 2025-07-03 | 328.00 | 329.00 | 325.00 | 325.00 | 42,561 |
| 2025-07-02 | 338.00 | 338.00 | 331.00 | 331.00 | 39,194 |
| 2025-07-01 | 335.00 | 335.00 | 331.00 | 331.00 | 40,578 |
| 2025-06-30 | 340.00 | 342.00 | 336.00 | 336.00 | 47,770 |
| 2025-06-27 | 334.00 | 334.00 | 334.00 | 334.00 | 37,010 |
| 2025-06-26 | 332.00 | 332.00 | 331.00 | 331.00 | 36,150 |
| 2025-06-25 | 336.00 | 336.00 | 328.00 | 334.00 | 48,986 |
| 2025-06-24 | 330.00 | 338.00 | 330.00 | 338.00 | 156,392 |
| 2025-06-23 | 331.00 | 344.00 | 331.00 | 344.00 | 6,801 |
| 2025-06-20 | 315.00 | 343.00 | 315.00 | 343.00 | 90,243 |
| 2025-06-19 | 314.00 | 316.00 | 314.00 | 316.00 | 2,999 |
| 2025-06-18 | 313.00 | 319.00 | 309.00 | 319.00 | 5,018 |
| 2025-06-17 | 310.00 | 316.00 | 310.00 | 316.00 | 11,502 |
| 2025-06-16 | 307.00 | 313.00 | 307.00 | 313.00 | 19,152 |
| 2025-06-13 | 302.00 | 309.00 | 302.00 | 309.00 | 42,426 |
| 2025-06-12 | 297.00 | 309.00 | 297.00 | 309.00 | 4,755 |
| 2025-06-11 | 310.00 | 311.00 | 310.00 | 311.00 | 1,044 |
| 2025-06-10 | 308.00 | 308.00 | 308.00 | 308.00 | 862 |
| 2025-06-09 | 306.00 | 308.00 | 306.00 | 308.00 | 2,059 |
| 2025-06-06 | 306.00 | 306.00 | 306.00 | 306.00 | 1,781 |
| 2025-06-05 | 304.00 | 307.00 | 304.00 | 305.00 | 202,053 |
| 2025-06-04 | 307.00 | 307.00 | 304.00 | 304.00 | 2,553 |
| 2025-06-03 | 297.00 | 303.00 | 297.00 | 303.00 | 12,158 |
| 2025-06-02 | 290.00 | 300.00 | 290.00 | 293.00 | 41,409 |
| 2025-05-30 | 276.00 | 284.00 | 276.00 | 283.00 | 27,007 |
| 2025-05-29 | 286.00 | 290.00 | 286.00 | 290.00 | 17,727 |
| 2025-05-28 | 280.00 | 280.00 | 273.00 | 280.00 | 212,829 |
| 2025-05-27 | 289.00 | 289.00 | 279.00 | 279.00 | 2,286 |
| 2025-05-26 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
| 2025-05-23 | 290.00 | 290.00 | 273.00 | 278.00 | 2,860 |
| 2025-05-22 | 290.00 | 290.00 | 290.00 | 290.00 | 29,027 |
| 2025-05-21 | 288.00 | 289.00 | 286.00 | 288.00 | 5,787 |
| 2025-05-20 | 278.00 | 292.00 | 278.00 | 291.00 | 16,016 |
| 2025-05-19 | 296.00 | 296.00 | 275.00 | 279.00 | 40,682 |
| 2025-05-16 | 295.00 | 295.00 | 290.00 | 290.00 | 69,120 |
| 2025-05-15 | 300.00 | 300.00 | 292.00 | 295.00 | 24,180 |
| 2025-05-14 | 295.00 | 296.00 | 295.00 | 296.00 | 4,948 |
| 2025-05-13 | 298.00 | 298.00 | 291.00 | 296.00 | 123,696 |
| 2025-05-12 | 298.00 | 298.00 | 298.00 | 298.00 | 1,792 |
| 2025-05-09 | 294.00 | 299.00 | 294.00 | 299.00 | 71,016 |
| 2025-05-08 | 284.00 | 291.00 | 283.00 | 291.00 | 31,386 |
| 2025-05-07 | 280.00 | 280.00 | 280.00 | 280.00 | 11,564 |
| 2025-05-06 | 270.00 | 276.00 | 266.00 | 275.00 | 701,476 |
| 2025-05-05 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-02 | 279.00 | 279.00 | 270.00 | 277.00 | 20,771 |
| 2025-05-01 | 280.00 | 280.00 | 278.00 | 278.00 | 13,001 |
| 2025-04-30 | 282.00 | 282.00 | 279.00 | 279.00 | 1,538 |
| 2025-04-29 | 285.00 | 285.00 | 282.00 | 282.00 | 1,693 |
| 2025-04-28 | 283.00 | 285.00 | 283.00 | 283.00 | 8,063 |
| 2025-04-25 | 291.00 | 291.00 | 283.00 | 284.00 | 24,034 |
| 2025-04-24 | 300.00 | 300.00 | 288.00 | 290.00 | 13,097 |
| 2025-04-23 | 280.00 | 299.00 | 275.00 | 292.00 | 74,665 |
| 2025-04-22 | 268.00 | 280.00 | 268.00 | 280.00 | 5,441 |
| 2025-04-21 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-04-18 | 262.00 | 262.00 | 262.00 | 262.00 | 0 |
| 2025-04-17 | 262.00 | 262.00 | 262.00 | 262.00 | 1,567 |
| 2025-04-16 | 268.00 | 268.00 | 257.00 | 263.00 | 11,159 |
| 2025-04-15 | 262.00 | 268.00 | 262.00 | 268.00 | 1,575 |
| 2025-04-14 | 268.00 | 268.00 | 268.00 | 268.00 | 8,892 |
| 2025-04-11 | 261.00 | 268.00 | 261.00 | 268.00 | 2,711 |
| 2025-04-10 | 263.00 | 263.00 | 263.00 | 263.00 | 251 |
| 2025-04-09 | 260.00 | 260.00 | 257.00 | 257.00 | 45,106 |
| 2025-04-08 | 268.00 | 268.00 | 263.00 | 265.00 | 16,273 |
| 2025-04-07 | 258.00 | 265.00 | 250.00 | 261.00 | 38,761 |
| 2025-04-04 | 280.00 | 280.00 | 260.00 | 260.00 | 70,030 |
| 2025-04-03 | 289.00 | 289.00 | 282.00 | 284.00 | 14,974 |
| 2025-04-02 | 300.00 | 300.00 | 289.00 | 289.00 | 52,486 |
| 2025-04-01 | 280.00 | 301.00 | 277.00 | 297.00 | 223,196 |
| 2025-03-31 | 254.00 | 279.00 | 254.00 | 277.00 | 60,553 |
| 2025-03-28 | 255.00 | 257.00 | 252.00 | 255.00 | 1,019,315 |
| 2025-03-27 | 253.00 | 257.00 | 251.00 | 257.00 | 1,063,975 |
| 2025-03-26 | 265.00 | 265.00 | 250.00 | 255.00 | 3,210,549 |
| 2025-03-25 | 275.00 | 280.00 | 271.00 | 271.00 | 42,071 |
| 2025-03-24 | 277.00 | 279.00 | 276.00 | 276.00 | 23,118 |
| 2025-03-21 | 291.00 | 291.00 | 276.00 | 276.00 | 24,920 |
| 2025-03-20 | 301.00 | 305.00 | 290.00 | 305.00 | 14,131 |
| 2025-03-19 | 309.00 | 309.00 | 309.00 | 309.00 | 6,805 |
| 2025-03-18 | 302.00 | 307.00 | 302.00 | 305.00 | 771 |
| 2025-03-17 | 301.00 | 314.00 | 301.00 | 314.00 | 12,648 |
| 2025-03-14 | 301.00 | 306.00 | 301.00 | 306.00 | 5,006 |
| 2025-03-13 | 313.00 | 313.00 | 313.00 | 313.00 | 860 |
| 2025-03-12 | 313.00 | 313.00 | 301.00 | 307.00 | 23,328 |
| 2025-03-11 | 302.00 | 309.00 | 302.00 | 309.00 | 11,921 |
| 2025-03-10 | 313.00 | 314.00 | 305.00 | 308.50 | 58,130 |
| 2025-03-07 | 313.00 | 314.00 | 313.00 | 313.00 | 42,150 |
| 2025-03-06 | 301.00 | 313.00 | 301.00 | 313.00 | 30,328 |
| 2025-03-05 | 311.00 | 311.00 | 290.00 | 306.00 | 50,459 |
| 2025-03-04 | 301.00 | 311.00 | 301.00 | 309.00 | 8,860 |
| 2025-03-03 | 311.00 | 311.00 | 311.00 | 312.50 | 16,167 |
| 2025-02-28 | 318.00 | 318.00 | 311.00 | 315.00 | 36,753 |
| 2025-02-27 | 310.00 | 310.00 | 310.00 | 310.00 | 3,094 |
| 2025-02-26 | 319.00 | 319.00 | 319.00 | 319.00 | 600 |
| 2025-02-25 | 310.00 | 315.00 | 310.00 | 315.00 | 9,342 |
| 2025-02-24 | 326.00 | 326.00 | 319.00 | 319.00 | 40,651 |
| 2025-02-21 | 325.00 | 327.00 | 325.00 | 327.00 | 39,488 |
| 2025-02-20 | 325.00 | 326.00 | 325.00 | 325.00 | 36,998 |
| 2025-02-19 | 326.00 | 326.00 | 326.00 | 326.00 | 122 |
| 2025-02-18 | 325.00 | 326.00 | 321.00 | 325.00 | 40,574 |
| 2025-02-17 | 328.00 | 328.00 | 325.00 | 326.00 | 41,047 |
| 2025-02-14 | 326.00 | 326.00 | 325.00 | 326.00 | 45,676 |
| 2025-02-13 | 331.00 | 339.00 | 331.00 | 330.00 | 42,344 |
| 2025-02-12 | 339.00 | 339.00 | 339.00 | 332.50 | 40,573 |
| 2025-02-11 | 321.00 | 324.00 | 320.00 | 320.00 | 5,073 |
| 2025-02-10 | 327.00 | 327.00 | 321.00 | 325.00 | 3,656 |
| 2025-02-07 | 328.00 | 328.00 | 320.00 | 325.00 | 91,885 |
| 2025-02-06 | 335.00 | 335.00 | 320.00 | 321.00 | 13,554 |
| 2025-02-05 | 320.00 | 336.00 | 320.00 | 332.00 | 65,329 |
| 2025-02-04 | 314.00 | 320.00 | 314.00 | 317.50 | 7,489 |
| 2025-02-03 | 315.00 | 320.00 | 306.00 | 320.00 | 61,977 |
| 2025-01-31 | 321.00 | 335.00 | 321.00 | 335.00 | 12,782 |
| 2025-01-30 | 330.00 | 330.00 | 330.00 | 330.00 | 2,170 |
| 2025-01-29 | 326.00 | 326.00 | 319.50 | 319.50 | 119,265 |
| 2025-01-28 | 326.00 | 326.00 | 326.00 | 326.00 | 605 |
| 2025-01-27 | 323.00 | 323.00 | 323.00 | 322.50 | 8 |
| 2025-01-24 | 327.00 | 340.00 | 324.00 | 333.00 | 68,264 |
| 2025-01-23 | 321.00 | 327.00 | 312.00 | 323.00 | 11,918 |
| 2025-01-22 | 316.00 | 316.00 | 314.00 | 315.00 | 113,596 |
| 2025-01-21 | 320.00 | 321.00 | 316.00 | 317.00 | 439,927 |
| 2025-01-20 | 316.00 | 317.00 | 316.00 | 321.00 | 23,309 |
| 2025-01-17 | 316.00 | 323.00 | 316.00 | 320.50 | 3,965 |
| 2025-01-16 | 324.00 | 326.00 | 318.00 | 326.00 | 69,568 |
| 2025-01-15 | 319.00 | 323.00 | 318.00 | 318.00 | 354,521 |
| 2025-01-14 | 323.00 | 323.00 | 323.00 | 323.00 | 1,713 |
| 2025-01-13 | 326.00 | 326.00 | 325.00 | 325.00 | 50,470 |
| 2025-01-10 | 326.00 | 340.00 | 318.00 | 340.00 | 232,135 |
| 2025-01-09 | 328.00 | 329.00 | 326.00 | 329.00 | 49,416 |
| 2025-01-08 | 328.00 | 328.00 | 319.00 | 327.00 | 50,438 |
| 2025-01-07 | 330.00 | 332.00 | 327.00 | 332.00 | 56,069 |
| 2025-01-06 | 330.00 | 334.00 | 330.00 | 334.00 | 58,614 |
| 2025-01-03 | 329.00 | 335.00 | 327.00 | 330.00 | 255,738 |
| 2025-01-02 | 339.00 | 339.00 | 326.00 | 338.00 | 28,068 |
| 2025-01-01 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2024-12-31 | 340.00 | 340.00 | 340.00 | 340.00 | 7 |
| 2024-12-30 | 340.00 | 340.00 | 335.00 | 335.00 | 40,543 |
| 2024-12-27 | 335.00 | 340.00 | 335.00 | 340.00 | 6,833 |
| 2024-12-26 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2024-12-25 | 332.50 | 332.50 | 332.50 | 332.50 | 0 |
| 2024-12-24 | 340.00 | 340.00 | 332.50 | 332.50 | 36,000 |
| 2024-12-23 | 327.00 | 340.00 | 327.00 | 340.00 | 33,190 |
| 2024-12-20 | 339.00 | 340.00 | 339.00 | 340.00 | 38,857 |
| 2024-12-19 | 326.00 | 339.00 | 326.00 | 330.00 | 34,288 |
| 2024-12-18 | 339.00 | 340.00 | 325.00 | 325.00 | 46,224 |
| 2024-12-17 | 326.00 | 327.00 | 326.00 | 326.00 | 6,083 |
| 2024-12-16 | 340.00 | 340.00 | 340.00 | 340.00 | 5,976 |
| 2024-12-13 | 333.00 | 333.00 | 333.00 | 333.00 | 188,173 |
| 2024-12-12 | 332.00 | 340.00 | 332.00 | 340.00 | 60 |
| 2024-12-11 | 335.00 | 340.00 | 335.00 | 340.00 | 13,847 |
| 2024-12-10 | 336.00 | 338.00 | 336.00 | 338.00 | 5,282 |
| 2024-12-09 | 330.00 | 332.00 | 326.00 | 332.00 | 22,005 |
| 2024-12-06 | 329.00 | 334.00 | 329.00 | 334.00 | 571 |
| 2024-12-05 | 330.00 | 330.00 | 330.00 | 330.00 | 19,469 |
| 2024-12-04 | 332.00 | 332.00 | 332.00 | 332.00 | 38,102 |
| 2024-12-03 | 340.00 | 340.00 | 340.00 | 340.00 | 28 |
| 2024-12-02 | 330.00 | 330.00 | 330.00 | 330.00 | 83,623 |
| 2024-11-29 | 329.00 | 339.00 | 329.00 | 337.00 | 23,132 |
| 2024-11-28 | 340.00 | 340.00 | 340.00 | 340.00 | 40 |
| 2024-11-27 | 328.00 | 328.00 | 328.00 | 328.00 | 2,733 |
| 2024-11-26 | 331.00 | 331.00 | 327.00 | 327.00 | 175,796 |
| 2024-11-25 | 327.00 | 339.00 | 327.00 | 339.00 | 1,562 |
| 2024-11-22 | 340.00 | 340.00 | 335.00 | 335.00 | 12,199 |
| 2024-11-21 | 340.00 | 340.00 | 340.00 | 340.00 | 5,938 |
| 2024-11-20 | 322.00 | 330.00 | 320.00 | 328.00 | 12,948 |
| 2024-11-19 | 339.00 | 339.00 | 322.00 | 330.00 | 14,342 |
| 2024-11-18 | 326.00 | 328.00 | 325.00 | 328.00 | 50,830 |
| 2024-11-15 | 327.00 | 333.00 | 327.00 | 331.00 | 54,303 |
| 2024-11-14 | 330.00 | 331.00 | 325.00 | 327.00 | 426,492 |
| 2024-11-13 | 335.00 | 335.00 | 330.00 | 330.00 | 31,729 |
| 2024-11-12 | 330.00 | 340.00 | 330.00 | 340.00 | 6,138 |
| 2024-11-11 | 340.00 | 340.00 | 340.00 | 340.00 | 39,889 |
| 2024-11-08 | 331.00 | 345.00 | 331.00 | 345.00 | 10,299 |
| 2024-11-07 | 336.00 | 342.00 | 333.00 | 333.00 | 25,235 |
| 2024-11-06 | 340.00 | 350.00 | 340.00 | 341.00 | 14,517 |
| 2024-11-05 | 348.00 | 348.00 | 348.00 | 348.00 | 11,436 |
| 2024-11-04 | 350.00 | 350.00 | 350.00 | 350.00 | 33,180 |
| 2024-11-01 | 350.00 | 352.00 | 350.00 | 352.00 | 29,587 |
| 2024-10-31 | 340.00 | 350.00 | 339.00 | 350.00 | 7,536 |
| 2024-10-30 | 340.00 | 349.00 | 340.00 | 348.00 | 24,825 |
| 2024-10-29 | 342.00 | 342.00 | 342.00 | 342.00 | 54,203 |
| 2024-10-28 | 330.00 | 330.00 | 330.00 | 330.00 | 7,231 |
| 2024-10-25 | 345.00 | 345.00 | 340.00 | 340.00 | 8,615 |
| 2024-10-24 | 345.00 | 345.00 | 339.00 | 339.00 | 1,073 |
| 2024-10-23 | 330.00 | 346.00 | 328.00 | 346.00 | 1,350 |
| 2024-10-22 | 340.00 | 340.00 | 330.00 | 330.00 | 103,409 |
| 2024-10-21 | 340.00 | 340.00 | 340.00 | 340.00 | 1,313 |
| 2024-10-18 | 328.00 | 340.00 | 328.00 | 340.00 | 20,633 |
| 2024-10-17 | 340.00 | 340.00 | 340.00 | 334.00 | 27,058 |
| 2024-10-16 | 327.00 | 327.00 | 327.00 | 334.00 | 4,353 |
| 2024-10-15 | 329.00 | 329.00 | 329.00 | 329.00 | 4,724 |
| 2024-10-14 | 337.00 | 337.00 | 337.00 | 337.00 | 2,554 |
| 2024-10-11 | 336.00 | 336.00 | 336.00 | 336.00 | 14,934 |
| 2024-10-10 | 346.00 | 346.00 | 340.00 | 340.00 | 32,052 |
| 2024-10-09 | 340.00 | 340.00 | 340.00 | 340.00 | 272,476 |
| 2024-10-08 | 334.00 | 334.00 | 334.00 | 334.00 | 5,601 |
| 2024-10-07 | 345.00 | 345.00 | 338.00 | 338.00 | 9,266 |
| 2024-10-04 | 327.00 | 335.00 | 327.00 | 333.00 | 765 |
| 2024-10-03 | 328.00 | 329.00 | 327.00 | 327.00 | 28,880 |
| 2024-10-02 | 335.00 | 336.00 | 335.00 | 335.00 | 4,745 |
| 2024-10-01 | 331.00 | 331.00 | 331.00 | 331.00 | 470 |
| 2024-09-30 | 351.00 | 351.00 | 339.00 | 339.00 | 6,627 |
| 2024-09-27 | 332.00 | 339.00 | 332.00 | 332.00 | 3,734 |
| 2024-09-26 | 345.00 | 345.00 | 332.00 | 333.00 | 6,650 |
| 2024-09-25 | 346.00 | 352.00 | 340.00 | 340.00 | 48,016 |
| 2024-09-24 | 341.00 | 348.00 | 341.00 | 348.00 | 15,693 |
| 2024-09-23 | 328.00 | 343.00 | 328.00 | 340.00 | 8,726 |
| 2024-09-20 | 327.00 | 336.00 | 327.00 | 336.00 | 52,850 |
| 2024-09-19 | 331.00 | 331.00 | 327.00 | 328.00 | 9,572 |
| 2024-09-18 | 333.00 | 334.00 | 332.00 | 332.00 | 68,178 |
| 2024-09-17 | 333.00 | 335.00 | 333.00 | 334.50 | 38,651 |
| 2024-09-16 | 339.00 | 340.00 | 337.00 | 337.00 | 37,758 |
| 2024-09-13 | 333.00 | 333.00 | 333.00 | 333.00 | 33,513 |
| 2024-09-12 | 334.00 | 334.00 | 333.00 | 333.00 | 34,203 |
| 2024-09-11 | 334.00 | 334.00 | 332.00 | 334.00 | 38,486 |
| 2024-09-10 | 335.00 | 335.00 | 335.00 | 335.00 | 33,710 |
| 2024-09-09 | 333.00 | 335.00 | 333.00 | 335.00 | 43,379 |
| 2024-09-06 | 333.00 | 337.00 | 333.00 | 337.00 | 47,059 |
| 2024-09-05 | 334.00 | 334.00 | 334.00 | 334.00 | 42,358 |
| 2024-09-04 | 340.00 | 344.00 | 337.00 | 344.00 | 42,508 |
| 2024-09-03 | 350.00 | 350.00 | 342.00 | 342.00 | 38,820 |
| 2024-09-02 | 348.00 | 348.00 | 348.00 | 348.00 | 23,200 |
| 2024-08-30 | 352.00 | 352.00 | 347.00 | 347.00 | 34,798 |
| 2024-08-29 | 355.00 | 355.00 | 352.00 | 352.00 | 89,610 |
| 2024-08-28 | 355.00 | 355.00 | 351.00 | 350.00 | 56,143 |
| 2024-08-27 | 350.00 | 350.00 | 347.00 | 347.00 | 35,768 |
| 2024-08-26 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2024-08-23 | 345.00 | 346.00 | 342.00 | 342.00 | 56,080 |
| 2024-08-22 | 346.00 | 346.00 | 346.00 | 346.00 | 1,354 |
| 2024-08-21 | 350.00 | 350.00 | 348.00 | 348.00 | 7,026 |
| 2024-08-20 | 351.00 | 362.00 | 351.00 | 362.00 | 2,737 |
| 2024-08-19 | 369.00 | 369.00 | 354.00 | 354.00 | 679 |
| 2024-08-16 | 361.00 | 361.00 | 360.00 | 360.00 | 15,630 |
| 2024-08-15 | 360.00 | 360.00 | 360.00 | 360.00 | 8,254 |
| 2024-08-14 | 360.00 | 360.00 | 358.00 | 360.00 | 22,574 |
| 2024-08-13 | 362.00 | 362.00 | 362.00 | 362.00 | 39,200 |
| 2024-08-12 | 368.00 | 368.00 | 358.00 | 368.00 | 12,842 |
| 2024-08-09 | 366.00 | 366.00 | 358.00 | 358.00 | 145,544 |
| 2024-08-08 | 360.00 | 360.00 | 360.00 | 360.00 | 1,269 |
| 2024-08-07 | 352.00 | 361.00 | 352.00 | 356.00 | 57,642 |
| 2024-08-06 | 365.00 | 365.00 | 356.00 | 356.00 | 46,901 |
| 2024-08-05 | 352.00 | 365.00 | 352.00 | 364.00 | 17,563 |
| 2024-08-02 | 380.00 | 380.00 | 362.00 | 362.00 | 28,217 |
| 2024-08-01 | 383.00 | 383.00 | 378.00 | 378.00 | 19,728 |
| 2024-07-31 | 379.00 | 383.00 | 379.00 | 380.00 | 26,981 |
| 2024-07-30 | 376.00 | 376.00 | 374.00 | 374.00 | 52,526 |
| 2024-07-29 | 383.00 | 383.00 | 379.00 | 379.00 | 76,282 |
| 2024-07-26 | 379.00 | 379.00 | 377.00 | 377.00 | 7,369 |
| 2024-07-25 | 365.00 | 365.00 | 365.00 | 365.00 | 23,026 |
| 2024-07-24 | 380.00 | 380.00 | 380.00 | 380.00 | 14,405 |
| 2024-07-23 | 389.00 | 389.00 | 382.00 | 382.00 | 97,897 |
| 2024-07-22 | 383.00 | 383.00 | 383.00 | 383.00 | 6,327 |
| 2024-07-19 | 385.00 | 385.00 | 385.00 | 385.00 | 1,138 |
| 2024-07-18 | 369.00 | 386.00 | 369.00 | 387.00 | 8,023 |
| 2024-07-17 | 382.00 | 390.00 | 382.00 | 388.00 | 28,447 |
| 2024-07-16 | 383.00 | 388.00 | 383.00 | 388.00 | 1,133 |
| 2024-07-15 | 360.00 | 382.00 | 360.00 | 382.00 | 14,585 |
| 2024-07-12 | 382.00 | 382.00 | 373.00 | 373.00 | 12,134 |
| 2024-07-11 | 372.00 | 388.00 | 372.00 | 388.00 | 24,038 |
| 2024-07-10 | 373.00 | 380.00 | 373.00 | 380.00 | 20,264 |
| 2024-07-09 | 364.00 | 367.50 | 364.00 | 367.50 | 3,671 |
| 2024-07-08 | 365.00 | 365.00 | 364.00 | 364.00 | 5,829 |
| 2024-07-05 | 366.00 | 382.00 | 361.00 | 363.00 | 36,433 |
| 2024-07-04 | 374.00 | 382.00 | 374.00 | 377.00 | 1,102 |
| 2024-07-03 | 375.00 | 375.00 | 373.00 | 373.00 | 18,649 |
| 2024-07-02 | 375.00 | 378.00 | 374.00 | 374.00 | 29,607 |
| 2024-07-01 | 374.00 | 375.00 | 370.00 | 370.00 | 133,944 |
| 2024-06-28 | 370.00 | 370.00 | 370.00 | 370.00 | 50,744 |
| 2024-06-27 | 374.00 | 375.00 | 363.00 | 363.00 | 56,428 |
| 2024-06-26 | 379.00 | 379.00 | 371.00 | 371.00 | 47,419 |
| 2024-06-25 | 375.00 | 375.00 | 375.00 | 375.00 | 4,908 |
| 2024-06-24 | 371.00 | 371.00 | 371.00 | 371.00 | 195,979 |
| 2024-06-21 | 373.00 | 373.00 | 373.00 | 373.00 | 376,340 |
| 2024-06-20 | 379.00 | 379.00 | 371.00 | 372.00 | 19,760 |
| 2024-06-19 | 359.00 | 379.00 | 359.00 | 370.00 | 12,499 |
| 2024-06-18 | 368.00 | 368.00 | 368.00 | 368.00 | 53,979 |
| 2024-06-17 | 364.00 | 369.00 | 357.00 | 360.00 | 27,906 |
| 2024-06-14 | 360.00 | 364.00 | 357.00 | 364.00 | 784,359 |
| 2024-06-13 | 362.00 | 362.00 | 362.00 | 362.00 | 12,607 |
| 2024-06-12 | 380.00 | 380.00 | 362.00 | 362.00 | 5,226 |
| 2024-06-11 | 357.00 | 362.00 | 357.00 | 360.00 | 1,816 |
| 2024-06-10 | 358.00 | 358.00 | 358.00 | 358.00 | 729 |
| 2024-06-07 | 374.00 | 374.00 | 357.00 | 357.00 | 9,460 |
| 2024-06-06 | 370.00 | 370.00 | 359.00 | 359.00 | 10,630 |
| 2024-06-05 | 372.00 | 373.00 | 355.00 | 355.00 | 20,624 |
| 2024-06-04 | 375.00 | 375.00 | 373.00 | 374.00 | 39,479 |
| 2024-06-03 | 382.00 | 382.00 | 380.00 | 380.00 | 9,583 |
| 2024-05-31 | 379.00 | 389.00 | 370.00 | 370.00 | 72,172 |
| 2024-05-30 | 365.00 | 375.00 | 363.00 | 363.00 | 25,915 |
| 2024-05-29 | 360.00 | 365.00 | 360.00 | 364.00 | 179,584 |
| 2024-05-28 | 355.00 | 356.00 | 352.00 | 356.00 | 1,495 |
| 2024-05-27 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-05-24 | 335.00 | 350.00 | 335.00 | 350.00 | 22,664 |
| 2024-05-23 | 347.00 | 349.00 | 338.00 | 340.00 | 546,549 |
| 2024-05-22 | 343.00 | 357.00 | 340.00 | 357.00 | 10,334 |
| 2024-05-21 | 335.00 | 343.00 | 335.00 | 338.00 | 220,459 |
| 2024-05-20 | 327.00 | 332.00 | 322.00 | 328.00 | 23,933 |
| 2024-05-17 | 318.00 | 327.00 | 318.00 | 327.00 | 414,064 |
| 2024-05-16 | 312.00 | 318.00 | 312.00 | 318.00 | 63,927 |
| 2024-05-15 | 309.00 | 315.00 | 309.00 | 315.00 | 224,905 |
| 2024-05-14 | 305.00 | 305.00 | 305.00 | 305.00 | 333,712 |
| 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 |