Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-13 | 484.50 | 493.00 | 484.50 | 492.50 | 99,805 |
| 2024-05-10 | 481.50 | 490.50 | 481.50 | 490.00 | 105,384 |
| 2024-05-09 | 483.50 | 486.50 | 483.50 | 485.00 | 61,666 |
| 2024-05-08 | 481.00 | 484.00 | 480.00 | 484.00 | 152,415 |
| 2024-05-07 | 478.00 | 480.50 | 478.00 | 480.50 | 102,771 |
| 2024-05-06 | 476.50 | 476.50 | 476.50 | 476.50 | 0 |
| 2024-05-03 | 475.00 | 477.00 | 474.50 | 476.50 | 59,293 |
| 2024-05-02 | 467.50 | 474.00 | 467.50 | 473.00 | 107,511 |
| 2024-05-01 | 468.50 | 469.50 | 467.00 | 469.00 | 106,139 |
| 2024-04-30 | 467.50 | 469.50 | 467.50 | 468.50 | 158,000 |
| 2024-04-29 | 463.50 | 467.00 | 457.00 | 466.00 | 87,090 |
| 2024-04-26 | 455.50 | 463.50 | 455.50 | 463.50 | 140,184 |
| 2024-04-25 | 463.00 | 463.50 | 456.50 | 460.00 | 144,723 |
| 2024-04-24 | 458.50 | 463.50 | 457.00 | 458.00 | 245,369 |
| 2024-04-23 | 458.50 | 463.50 | 458.00 | 462.00 | 106,328 |
| 2024-04-22 | 450.50 | 458.00 | 450.50 | 457.50 | 178,293 |
| 2024-04-19 | 452.00 | 453.50 | 450.50 | 451.50 | 32,143 |
| 2024-04-18 | 451.00 | 454.50 | 448.00 | 453.50 | 114,119 |
| 2024-04-17 | 444.00 | 450.00 | 444.00 | 449.00 | 115,998 |
| 2024-04-16 | 448.50 | 452.00 | 448.00 | 448.00 | 132,307 |
| 2024-04-15 | 448.50 | 457.00 | 448.50 | 457.00 | 163,508 |
| 2024-04-12 | 454.00 | 457.00 | 453.00 | 456.00 | 193,002 |
| 2024-04-11 | 449.00 | 455.00 | 449.00 | 454.50 | 135,438 |
| 2024-04-10 | 448.50 | 451.50 | 447.00 | 451.00 | 144,732 |
| 2024-04-09 | 443.00 | 447.50 | 443.00 | 447.50 | 139,686 |
| 2024-04-08 | 444.00 | 447.00 | 444.00 | 447.00 | 170,301 |
| 2024-04-05 | 441.50 | 443.00 | 440.00 | 443.00 | 72,506 |
| 2024-04-04 | 446.50 | 448.00 | 445.00 | 446.00 | 75,078 |
| 2024-04-03 | 445.00 | 447.50 | 443.50 | 446.50 | 71,215 |
| 2024-04-02 | 451.50 | 451.50 | 446.00 | 449.00 | 139,338 |
| 2024-04-01 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2024-03-29 | 448.00 | 448.00 | 448.00 | 448.00 | 0 |
| 2024-03-28 | 444.50 | 449.00 | 440.00 | 448.00 | 419,048 |
| 2024-03-27 | 439.00 | 443.50 | 439.00 | 443.00 | 284,929 |
| 2024-03-26 | 436.00 | 440.00 | 436.00 | 439.00 | 193,382 |
| 2024-03-25 | 441.00 | 441.00 | 435.50 | 437.50 | 396,174 |
| 2024-03-22 | 444.00 | 444.50 | 442.00 | 442.00 | 140,067 |
| 2024-03-21 | 443.50 | 445.50 | 442.00 | 443.00 | 172,503 |
| 2024-03-20 | 438.50 | 440.50 | 438.50 | 439.50 | 179,856 |
| 2024-03-19 | 446.00 | 446.00 | 439.50 | 442.50 | 299,475 |
| 2024-03-18 | 443.50 | 445.50 | 441.50 | 444.00 | 191,912 |
| 2024-03-15 | 441.00 | 445.50 | 440.50 | 443.00 | 209,299 |
| 2024-03-14 | 444.00 | 444.00 | 441.50 | 441.50 | 81,793 |
| 2024-03-13 | 445.00 | 450.00 | 445.00 | 447.50 | 339,448 |
| 2024-03-12 | 449.50 | 450.50 | 448.00 | 450.50 | 152,443 |
| 2024-03-11 | 448.00 | 451.50 | 448.00 | 451.50 | 281,946 |
| 2024-03-08 | 448.00 | 452.50 | 448.00 | 452.50 | 164,335 |
| 2024-03-07 | 444.50 | 451.50 | 444.50 | 451.50 | 359,157 |
| 2024-03-06 | 442.00 | 447.00 | 442.00 | 445.50 | 199,113 |
| 2024-03-05 | 441.00 | 443.00 | 440.00 | 443.00 | 281,274 |
| 2024-03-04 | 437.00 | 442.50 | 436.00 | 440.00 | 83,227 |
| 2024-03-01 | 442.00 | 443.00 | 441.50 | 443.00 | 102,644 |
| 2024-02-29 | 440.00 | 441.50 | 438.50 | 441.00 | 255,787 |
| 2024-02-28 | 439.50 | 440.50 | 437.50 | 440.50 | 294,353 |
| 2024-02-27 | 440.00 | 442.00 | 439.50 | 441.50 | 120,222 |
| 2024-02-26 | 441.50 | 442.00 | 441.50 | 441.50 | 138,256 |
| 2024-02-23 | 435.00 | 441.50 | 435.00 | 441.50 | 137,356 |
| 2024-02-22 | 440.00 | 444.00 | 439.00 | 442.50 | 218,069 |
| 2024-02-21 | 435.00 | 442.50 | 435.00 | 442.50 | 192,309 |
| 2024-02-20 | 441.00 | 441.00 | 438.00 | 441.00 | 168,998 |
| 2024-02-19 | 438.50 | 440.50 | 434.00 | 438.50 | 160,624 |
| 2024-02-16 | 434.50 | 441.50 | 434.50 | 439.00 | 95,975 |
| 2024-02-15 | 431.00 | 440.50 | 431.00 | 438.50 | 198,308 |
| 2024-02-14 | 431.00 | 436.00 | 431.00 | 435.00 | 280,303 |
| 2024-02-13 | 430.00 | 433.50 | 428.00 | 433.00 | 271,568 |
| 2024-02-12 | 434.50 | 436.00 | 433.00 | 436.00 | 217,657 |
| 2024-02-09 | 433.00 | 435.00 | 433.00 | 433.50 | 848,767 |
| 2024-02-08 | 434.00 | 436.00 | 432.50 | 436.00 | 271,988 |
| 2024-02-07 | 436.50 | 436.50 | 433.00 | 435.50 | 355,367 |
| 2024-02-06 | 436.00 | 437.00 | 431.00 | 436.50 | 137,354 |
| 2024-02-05 | 442.50 | 442.50 | 435.50 | 435.50 | 126,718 |
| 2024-02-02 | 436.00 | 442.00 | 436.00 | 442.00 | 243,235 |
| 2024-02-01 | 434.00 | 437.00 | 428.00 | 436.50 | 163,926 |
| 2024-01-31 | 433.00 | 438.00 | 433.00 | 436.00 | 2,437,849 |
| 2024-01-30 | 436.00 | 439.00 | 436.00 | 438.00 | 220,478 |
| 2024-01-29 | 434.50 | 438.00 | 433.00 | 437.00 | 133,107 |
| 2024-01-26 | 432.50 | 440.00 | 432.50 | 439.00 | 246,440 |
| 2024-01-25 | 429.00 | 434.00 | 429.00 | 432.50 | 132,432 |
| 2024-01-24 | 432.00 | 432.00 | 428.00 | 432.00 | 268,297 |
| 2024-01-23 | 434.00 | 434.00 | 429.00 | 430.00 | 175,416 |
| 2024-01-22 | 434.00 | 435.00 | 430.50 | 432.50 | 136,833 |
| 2024-01-19 | 434.50 | 437.50 | 434.00 | 436.00 | 170,271 |
| 2024-01-18 | 431.00 | 437.00 | 431.00 | 434.50 | 411,613 |
| 2024-01-17 | 434.00 | 435.00 | 428.00 | 432.00 | 350,254 |
| 2024-01-16 | 437.00 | 441.50 | 437.00 | 441.00 | 228,150 |
| 2024-01-15 | 436.50 | 440.50 | 436.50 | 439.50 | 212,333 |
| 2024-01-12 | 441.00 | 444.00 | 440.50 | 442.00 | 197,132 |
| 2024-01-11 | 440.00 | 442.50 | 440.00 | 442.00 | 245,422 |
| 2024-01-10 | 440.00 | 441.50 | 439.00 | 440.50 | 238,096 |
| 2024-01-09 | 446.00 | 446.00 | 439.50 | 444.00 | 267,926 |
| 2024-01-08 | 442.50 | 447.50 | 439.50 | 441.50 | 199,188 |
| 2024-01-05 | 442.00 | 445.50 | 441.00 | 444.00 | 181,430 |
| 2024-01-04 | 444.50 | 447.50 | 444.00 | 446.00 | 254,028 |
| 2024-01-03 | 447.00 | 447.50 | 444.50 | 447.50 | 57,853 |
| 2024-01-02 | 454.50 | 454.50 | 448.50 | 453.00 | 167,359 |
| 2024-01-01 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2023-12-29 | 452.50 | 458.00 | 452.50 | 458.00 | 176,696 |
| 2023-12-28 | 448.00 | 454.00 | 446.00 | 454.00 | 186,394 |
| 2023-12-27 | 445.00 | 447.50 | 443.50 | 447.00 | 134,005 |
| 2023-12-26 | 441.50 | 441.50 | 441.50 | 441.50 | 0 |
| 2023-12-25 | 441.50 | 441.50 | 441.50 | 441.50 | 0 |
| 2023-12-22 | 438.00 | 441.50 | 438.00 | 441.50 | 58,380 |
| 2023-12-21 | 434.00 | 441.00 | 432.50 | 441.00 | 67,086 |
| 2023-12-20 | 434.00 | 438.50 | 432.00 | 438.50 | 183,448 |
| 2023-12-19 | 430.00 | 434.00 | 430.00 | 434.00 | 234,882 |
| 2023-12-18 | 426.50 | 432.00 | 420.00 | 429.00 | 97,903 |
| 2023-12-15 | 431.50 | 435.00 | 429.00 | 435.00 | 242,092 |
| 2023-12-14 | 419.50 | 431.00 | 419.50 | 431.00 | 157,429 |
| 2023-12-13 | 417.50 | 418.00 | 415.00 | 418.00 | 80,474 |
| 2023-12-12 | 415.50 | 418.50 | 414.00 | 418.50 | 197,320 |
| 2023-12-11 | 409.00 | 418.00 | 409.00 | 418.00 | 103,200 |
| 2023-12-08 | 411.00 | 417.00 | 411.00 | 417.00 | 154,562 |
| 2023-12-07 | 411.00 | 417.00 | 411.00 | 415.00 | 107,831 |
| 2023-12-06 | 415.00 | 416.00 | 413.50 | 415.00 | 69,502 |
| 2023-12-05 | 410.00 | 413.00 | 410.00 | 413.00 | 227,003 |
| 2023-12-04 | 410.50 | 412.00 | 408.00 | 410.00 | 353,072 |
| 2023-12-01 | 409.50 | 412.00 | 408.00 | 412.00 | 1,117,517 |
| 2023-11-30 | 408.00 | 411.00 | 407.50 | 407.50 | 41,662 |
| 2023-11-29 | 411.50 | 415.50 | 411.00 | 414.00 | 264,617 |
| 2023-11-28 | 411.50 | 417.00 | 411.00 | 411.00 | 215,984 |
| 2023-11-27 | 414.00 | 414.00 | 412.00 | 412.50 | 318,757 |
| 2023-11-24 | 413.00 | 415.00 | 413.00 | 414.00 | 208,959 |
| 2023-11-23 | 410.50 | 414.00 | 410.50 | 414.00 | 118,982 |
| 2023-11-22 | 402.50 | 414.50 | 402.50 | 414.50 | 179,047 |
| 2023-11-21 | 408.00 | 411.50 | 408.00 | 410.00 | 185,783 |
| 2023-11-20 | 410.00 | 410.00 | 410.00 | 410.00 | 153,420 |
| 2023-11-17 | 408.50 | 408.50 | 404.00 | 408.00 | 125,039 |
| 2023-11-16 | 407.50 | 408.50 | 406.50 | 406.50 | 177,778 |
| 2023-11-15 | 401.00 | 407.50 | 401.00 | 407.50 | 92,292 |
| 2023-11-14 | 386.50 | 397.00 | 385.50 | 395.00 | 158,223 |
| 2023-11-13 | 386.00 | 388.50 | 385.50 | 388.50 | 34,098 |
| 2023-11-10 | 384.50 | 387.50 | 382.50 | 387.00 | 226,364 |
| 2023-11-09 | 387.50 | 391.00 | 387.50 | 390.00 | 71,392 |
| 2023-11-08 | 388.50 | 391.50 | 388.00 | 389.50 | 160,797 |
| 2023-11-07 | 388.50 | 390.00 | 387.50 | 390.00 | 256,124 |
| 2023-11-06 | 389.50 | 389.50 | 386.50 | 389.00 | 307,065 |
| 2023-11-03 | 386.00 | 392.00 | 381.00 | 391.50 | 314,459 |
| 2023-11-02 | 376.50 | 385.50 | 376.50 | 385.00 | 194,405 |
| 2023-11-01 | 375.50 | 379.50 | 375.50 | 378.00 | 79,213 |
| 2023-10-31 | 375.00 | 378.00 | 375.00 | 376.50 | 100,678 |
| 2023-10-30 | 370.00 | 376.00 | 370.00 | 370.00 | 86,732 |
| 2023-10-27 | 369.00 | 372.00 | 366.00 | 370.00 | 261,433 |
| 2023-10-26 | 370.00 | 371.50 | 368.00 | 370.00 | 203,682 |
| 2023-10-25 | 375.50 | 375.50 | 371.00 | 373.00 | 73,312 |
| 2023-10-24 | 383.00 | 383.00 | 375.50 | 377.00 | 113,332 |
| 2023-10-23 | 378.00 | 380.00 | 376.00 | 379.50 | 191,674 |
| 2023-10-20 | 380.00 | 382.00 | 378.00 | 380.00 | 111,821 |
| 2023-10-19 | 381.00 | 384.50 | 381.00 | 384.00 | 117,832 |
| 2023-10-18 | 387.00 | 387.00 | 384.00 | 384.50 | 112,434 |
| 2023-10-17 | 388.00 | 389.00 | 386.00 | 386.50 | 162,923 |
| 2023-10-16 | 390.00 | 390.50 | 387.50 | 389.00 | 231,593 |
| 2023-10-13 | 393.50 | 395.50 | 392.50 | 395.00 | 149,656 |
| 2023-10-12 | 398.50 | 400.00 | 397.00 | 398.00 | 79,775 |
| 2023-10-11 | 395.50 | 396.50 | 393.00 | 394.00 | 60,729 |
| 2023-10-10 | 389.50 | 399.50 | 389.00 | 399.50 | 175,099 |
| 2023-10-09 | 391.50 | 393.50 | 389.50 | 393.50 | 131,340 |
| 2023-10-06 | 395.00 | 396.00 | 392.00 | 396.00 | 111,817 |
| 2023-10-05 | 393.00 | 394.50 | 392.50 | 394.00 | 173,469 |
| 2023-10-04 | 396.00 | 396.00 | 389.00 | 392.00 | 210,591 |
| 2023-10-03 | 402.50 | 402.50 | 396.00 | 397.00 | 282,481 |
| 2023-10-02 | 408.00 | 408.50 | 403.00 | 405.00 | 162,376 |
| 2023-09-29 | 412.00 | 414.00 | 411.50 | 413.50 | 190,336 |
| 2023-09-28 | 408.00 | 410.00 | 405.00 | 406.00 | 624,071 |
| 2023-09-27 | 415.00 | 415.00 | 409.00 | 410.50 | 154,417 |
| 2023-09-26 | 416.50 | 416.50 | 413.50 | 414.50 | 111,119 |
| 2023-09-25 | 419.50 | 420.00 | 416.00 | 418.50 | 98,332 |
| 2023-09-22 | 423.00 | 423.00 | 421.50 | 422.50 | 192,723 |
| 2023-09-21 | 417.00 | 422.00 | 416.00 | 422.00 | 123,726 |
| 2023-09-20 | 419.50 | 420.50 | 418.00 | 419.50 | 214,360 |
| 2023-09-19 | 416.00 | 416.50 | 412.50 | 416.00 | 157,525 |
| 2023-09-18 | 412.50 | 418.00 | 412.50 | 418.00 | 260,153 |
| 2023-09-15 | 419.00 | 423.00 | 418.50 | 420.00 | 164,741 |
| 2023-09-14 | 417.50 | 418.00 | 414.50 | 418.00 | 217,890 |
| 2023-09-13 | 414.00 | 417.50 | 413.00 | 417.50 | 228,308 |
| 2023-09-12 | 416.50 | 417.50 | 416.00 | 417.50 | 170,305 |
| 2023-09-11 | 417.00 | 419.50 | 416.00 | 417.00 | 170,227 |
| 2023-09-08 | 416.00 | 418.00 | 415.00 | 418.00 | 114,844 |
| 2023-09-07 | 414.00 | 417.00 | 413.00 | 416.00 | 181,218 |
| 2023-09-06 | 415.50 | 420.00 | 415.50 | 419.00 | 115,803 |
| 2023-09-05 | 410.50 | 421.00 | 410.50 | 421.00 | 113,741 |
| 2023-09-04 | 419.00 | 421.00 | 418.50 | 420.00 | 146,012 |
| 2023-09-01 | 418.00 | 419.00 | 417.00 | 418.00 | 152,964 |
| 2023-08-31 | 412.00 | 418.00 | 412.00 | 417.00 | 140,757 |
| 2023-08-30 | 413.00 | 416.00 | 413.00 | 415.00 | 102,000 |
| 2023-08-29 | 413.00 | 415.00 | 411.50 | 414.50 | 172,365 |
| 2023-08-28 | 410.50 | 410.50 | 410.50 | 410.50 | 0 |
| 2023-08-25 | 410.00 | 412.00 | 410.00 | 410.50 | 196,338 |
| 2023-08-24 | 412.00 | 413.00 | 409.50 | 410.00 | 65,187 |
| 2023-08-23 | 410.50 | 412.00 | 410.00 | 410.50 | 57,287 |
| 2023-08-22 | 409.00 | 411.00 | 409.00 | 410.00 | 93,571 |
| 2023-08-21 | 408.00 | 410.00 | 406.50 | 409.50 | 164,069 |
| 2023-08-18 | 412.00 | 412.50 | 409.00 | 412.50 | 154,344 |
| 2023-08-17 | 418.00 | 419.50 | 417.00 | 419.50 | 129,296 |
| 2023-08-16 | 419.00 | 422.00 | 418.00 | 419.00 | 935,410 |
| 2023-08-15 | 422.50 | 422.50 | 419.50 | 420.00 | 43,960 |
| 2023-08-14 | 425.00 | 425.50 | 416.50 | 425.00 | 206,146 |
| 2023-08-11 | 420.00 | 424.00 | 420.00 | 423.00 | 28,107 |
| 2023-08-10 | 425.00 | 426.00 | 423.00 | 425.50 | 120,582 |
| 2023-08-09 | 422.00 | 425.50 | 422.00 | 425.50 | 73,935 |
| 2023-08-08 | 422.00 | 422.50 | 421.00 | 422.00 | 153,986 |
| 2023-08-07 | 420.50 | 425.00 | 420.50 | 425.00 | 117,678 |
| 2023-08-04 | 420.00 | 425.50 | 420.00 | 425.00 | 112,082 |
| 2023-08-03 | 422.00 | 425.50 | 422.00 | 424.00 | 73,981 |
| 2023-08-02 | 419.00 | 424.50 | 419.00 | 424.50 | 112,952 |
| 2023-08-01 | 428.00 | 428.00 | 426.50 | 427.50 | 158,347 |
| 2023-07-31 | 422.00 | 429.50 | 422.00 | 428.50 | 107,112 |
| 2023-07-28 | 425.50 | 427.00 | 425.50 | 426.00 | 166,693 |
| 2023-07-27 | 425.00 | 429.00 | 425.00 | 429.00 | 173,231 |
| 2023-07-26 | 422.50 | 424.00 | 421.00 | 424.00 | 104,384 |
| 2023-07-25 | 422.00 | 423.00 | 421.50 | 422.00 | 143,262 |
| 2023-07-24 | 422.00 | 424.00 | 420.50 | 422.00 | 132,199 |
| 2023-07-21 | 413.50 | 423.50 | 413.00 | 423.00 | 189,461 |
| 2023-07-20 | 423.50 | 424.00 | 422.00 | 424.00 | 146,102 |
| 2023-07-19 | 413.00 | 424.00 | 413.00 | 423.00 | 139,278 |
| 2023-07-18 | 410.00 | 413.00 | 410.00 | 411.00 | 147,929 |
| 2023-07-17 | 412.50 | 412.50 | 407.50 | 411.00 | 295,843 |
| 2023-07-14 | 411.00 | 411.50 | 410.00 | 411.50 | 117,354 |
| 2023-07-13 | 407.50 | 412.50 | 407.50 | 412.00 | 131,765 |
| 2023-07-12 | 402.00 | 411.00 | 401.00 | 408.50 | 171,874 |
| 2023-07-11 | 403.00 | 403.00 | 400.00 | 400.25 | 170,323 |
| 2023-07-10 | 402.00 | 402.50 | 401.50 | 402.50 | 141,430 |
| 2023-07-07 | 400.50 | 405.00 | 399.00 | 401.50 | 214,981 |
| 2023-07-06 | 409.50 | 409.50 | 401.50 | 401.50 | 263,990 |
| 2023-07-05 | 411.50 | 412.50 | 409.00 | 410.00 | 121,638 |
| 2023-07-04 | 416.00 | 416.00 | 411.50 | 412.25 | 66,664 |
| 2023-07-03 | 412.50 | 415.50 | 412.50 | 414.50 | 222,181 |
| 2023-06-30 | 412.50 | 416.50 | 412.50 | 414.00 | 124,761 |
| 2023-06-29 | 416.00 | 416.00 | 410.00 | 412.00 | 245,282 |
| 2023-06-28 | 413.00 | 413.50 | 410.00 | 413.50 | 59,122 |
| 2023-06-27 | 413.00 | 413.50 | 410.50 | 411.50 | 96,496 |
| 2023-06-26 | 429.00 | 429.00 | 408.00 | 412.00 | 179,742 |
| 2023-06-23 | 412.50 | 421.50 | 412.50 | 421.50 | 231,694 |
| 2023-06-22 | 423.50 | 423.50 | 417.50 | 417.50 | 52,555 |
| 2023-06-21 | 427.50 | 428.50 | 424.50 | 427.00 | 100,578 |
| 2023-06-20 | 431.50 | 431.50 | 429.00 | 429.00 | 123,484 |
| 2023-06-19 | 437.00 | 437.00 | 435.00 | 435.25 | 49,365 |
| 2023-06-16 | 437.00 | 440.00 | 437.00 | 439.00 | 98,090 |
| 2023-06-15 | 438.50 | 439.00 | 435.00 | 438.00 | 78,230 |
| 2023-06-14 | 436.00 | 440.00 | 436.00 | 439.00 | 40,377 |
| 2023-06-13 | 443.50 | 443.50 | 439.00 | 441.00 | 135,222 |
| 2023-06-12 | 438.50 | 442.00 | 436.50 | 441.50 | 85,093 |
| 2023-06-09 | 435.00 | 440.00 | 434.50 | 440.00 | 96,767 |
| 2023-06-08 | 436.00 | 436.50 | 434.50 | 436.00 | 74,938 |
| 2023-06-07 | 434.50 | 436.50 | 432.50 | 436.50 | 118,034 |
| 2023-06-06 | 435.00 | 437.50 | 433.00 | 437.50 | 89,185 |
| 2023-06-05 | 438.50 | 439.50 | 435.00 | 436.00 | 120,597 |
| 2023-06-02 | 427.00 | 437.00 | 427.00 | 436.50 | 95,179 |
| 2023-06-01 | 426.50 | 429.00 | 426.00 | 428.50 | 97,393 |
| 2023-05-31 | 423.00 | 428.50 | 421.00 | 427.00 | 83,220 |
| 2023-05-30 | 424.50 | 429.00 | 423.50 | 428.00 | 256,223 |
| 2023-05-29 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2023-05-26 | 424.50 | 425.50 | 421.00 | 423.00 | 111,916 |
| 2023-05-25 | 426.00 | 429.00 | 423.50 | 423.50 | 37,891 |
| 2023-05-24 | 433.00 | 433.00 | 427.00 | 427.00 | 34,557 |
| 2023-05-23 | 436.50 | 439.00 | 436.00 | 439.00 | 77,618 |
| 2023-05-22 | 436.00 | 438.00 | 435.50 | 437.50 | 198,441 |
| 2023-05-19 | 431.50 | 437.00 | 428.00 | 436.00 | 120,827 |
| 2023-05-18 | 433.00 | 435.50 | 432.00 | 435.50 | 48,835 |
| 2023-05-17 | 436.50 | 437.00 | 434.00 | 436.50 | 144,409 |
| 2023-05-16 | 435.50 | 437.00 | 434.50 | 437.00 | 122,637 |
| 2023-05-15 | 435.00 | 437.00 | 428.50 | 436.50 | 60,744 |
| 2023-05-12 | 435.50 | 436.00 | 435.00 | 436.00 | 144,475 |
| 2023-05-11 | 430.50 | 435.00 | 430.50 | 435.00 | 44,442 |
| 2023-05-10 | 429.50 | 432.50 | 429.50 | 431.50 | 216,105 |
| 2023-05-09 | 430.00 | 431.50 | 428.00 | 431.50 | 238,961 |
| 2023-05-08 | 433.50 | 433.50 | 433.50 | 433.50 | 0 |
| 2023-05-05 | 430.00 | 434.00 | 428.50 | 433.50 | 117,963 |
| 2023-05-04 | 430.50 | 432.50 | 429.00 | 432.50 | 200,944 |
| 2023-05-03 | 429.50 | 433.00 | 429.50 | 433.00 | 86,204 |
| 2023-05-02 | 431.00 | 431.00 | 428.00 | 430.50 | 286,048 |
| 2023-05-01 | 429.00 | 429.00 | 429.00 | 429.00 | 0 |
| 2023-04-28 | 424.00 | 429.50 | 424.00 | 429.00 | 134,891 |
| 2023-04-27 | 422.50 | 426.50 | 422.50 | 426.00 | 106,006 |
| 2023-04-26 | 422.00 | 423.00 | 417.50 | 421.50 | 171,831 |
| 2023-04-25 | 420.50 | 423.00 | 419.50 | 422.50 | 210,906 |
| 2023-04-24 | 420.50 | 425.50 | 420.50 | 422.50 | 97,576 |
| 2023-04-21 | 415.00 | 420.00 | 415.00 | 420.00 | 200,593 |
| 2023-04-20 | 422.50 | 422.50 | 417.50 | 421.00 | 296,821 |
| 2023-04-19 | 425.00 | 425.00 | 423.00 | 425.00 | 174,570 |
| 2023-04-18 | 433.50 | 433.50 | 425.50 | 429.00 | 222,959 |
| 2023-04-17 | 433.00 | 435.00 | 426.50 | 427.50 | 166,570 |
| 2023-04-14 | 427.50 | 433.00 | 427.50 | 433.00 | 113,397 |
| 2023-04-13 | 422.00 | 424.00 | 419.50 | 424.00 | 193,370 |
| 2023-04-12 | 420.00 | 420.50 | 417.00 | 419.50 | 211,732 |
| 2023-04-11 | 419.50 | 422.50 | 419.00 | 419.00 | 163,357 |
| 2023-04-10 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2023-04-07 | 416.50 | 416.50 | 416.50 | 416.50 | 0 |
| 2023-04-06 | 416.00 | 417.50 | 414.50 | 416.50 | 149,625 |
| 2023-04-05 | 418.50 | 418.50 | 412.00 | 415.00 | 289,252 |
| 2023-04-04 | 425.00 | 425.00 | 419.50 | 422.50 | 279,691 |
| 2023-04-03 | 423.00 | 423.00 | 420.00 | 421.00 | 319,454 |
| 2023-03-31 | 424.50 | 426.00 | 423.00 | 426.00 | 176,664 |
| 2023-03-30 | 421.00 | 426.00 | 420.00 | 424.50 | 142,018 |
| 2023-03-29 | 417.50 | 418.00 | 416.00 | 417.00 | 103,140 |
| 2023-03-28 | 417.50 | 418.00 | 414.00 | 416.00 | 224,135 |
| 2023-03-27 | 418.00 | 421.00 | 418.00 | 420.50 | 191,285 |
| 2023-03-24 | 415.00 | 422.50 | 415.00 | 417.00 | 91,270 |
| 2023-03-23 | 423.00 | 426.00 | 417.50 | 425.00 | 112,733 |
| 2023-03-22 | 422.00 | 426.50 | 421.00 | 424.00 | 283,113 |
| 2023-03-21 | 417.00 | 426.00 | 417.00 | 424.00 | 155,054 |
| 2023-03-20 | 414.00 | 422.50 | 408.50 | 420.50 | 189,622 |
| 2023-03-17 | 421.00 | 421.00 | 418.00 | 419.50 | 112,658 |
| 2023-03-16 | 420.50 | 423.00 | 418.50 | 421.50 | 100,521 |
| 2023-03-15 | 431.00 | 431.00 | 419.00 | 419.00 | 241,966 |
| 2023-03-14 | 424.00 | 432.00 | 421.50 | 431.50 | 120,799 |
| 2023-03-13 | 433.50 | 433.50 | 420.00 | 423.00 | 300,995 |
| 2023-03-10 | 439.50 | 439.50 | 433.00 | 433.00 | 240,420 |
| 2023-03-09 | 444.00 | 444.00 | 441.00 | 443.00 | 167,714 |
| 2023-03-08 | 444.00 | 447.50 | 440.00 | 445.00 | 191,010 |
| 2023-03-07 | 451.00 | 452.50 | 449.00 | 451.00 | 215,328 |
| 2023-03-06 | 453.50 | 454.00 | 449.00 | 450.50 | 251,129 |
| 2023-03-03 | 451.00 | 452.00 | 448.50 | 450.50 | 171,733 |
| 2023-03-02 | 450.00 | 452.00 | 450.00 | 450.00 | 334,990 |
| 2023-03-01 | 445.50 | 455.00 | 445.00 | 451.50 | 78,068 |
| 2023-02-28 | 453.00 | 455.50 | 449.00 | 455.00 | 158,701 |
| 2023-02-27 | 458.00 | 458.00 | 452.50 | 453.00 | 216,698 |
| 2023-02-24 | 456.00 | 457.50 | 452.50 | 457.00 | 142,333 |
| 2023-02-23 | 453.50 | 458.50 | 453.50 | 455.00 | 137,208 |
| 2023-02-22 | 450.00 | 451.00 | 448.00 | 450.00 | 91,676 |
| 2023-02-21 | 463.00 | 464.00 | 453.00 | 453.00 | 51,888 |
| 2023-02-20 | 460.50 | 463.00 | 460.50 | 462.00 | 124,212 |
| 2023-02-17 | 464.00 | 465.50 | 456.00 | 463.00 | 172,312 |
| 2023-02-16 | 466.00 | 467.50 | 465.50 | 467.50 | 156,087 |
| 2023-02-15 | 466.50 | 466.50 | 461.00 | 464.00 | 147,774 |
| 2023-02-14 | 471.00 | 471.00 | 466.00 | 468.00 | 252,513 |
| 2023-02-13 | 470.00 | 472.00 | 470.00 | 471.00 | 64,670 |
| 2023-02-10 | 474.00 | 474.50 | 467.00 | 469.00 | 82,213 |
| 2023-02-09 | 476.50 | 476.50 | 473.00 | 474.50 | 129,382 |
| 2023-02-08 | 474.00 | 475.50 | 472.00 | 472.00 | 295,143 |
| 2023-02-07 | 474.50 | 475.00 | 468.50 | 472.50 | 189,470 |
| 2023-02-06 | 476.50 | 478.00 | 473.00 | 474.00 | 159,043 |
| 2023-02-03 | 472.50 | 482.00 | 471.00 | 478.00 | 125,316 |
| 2023-02-02 | 467.50 | 483.50 | 467.50 | 479.00 | 65,164 |
| 2023-02-01 | 462.00 | 464.50 | 461.00 | 463.00 | 170,189 |
| 2023-01-31 | 462.00 | 462.00 | 457.00 | 460.00 | 129,534 |
| 2023-01-30 | 462.00 | 463.50 | 461.00 | 463.50 | 155,161 |
| 2023-01-27 | 463.00 | 467.00 | 463.00 | 465.00 | 89,265 |
| 2023-01-26 | 463.50 | 464.00 | 461.50 | 462.50 | 250,390 |
| 2023-01-25 | 462.50 | 464.00 | 458.00 | 461.50 | 189,122 |
| 2023-01-24 | 460.50 | 463.50 | 459.50 | 462.00 | 419,414 |
| 2023-01-23 | 459.00 | 460.00 | 457.00 | 458.50 | 239,794 |
| 2023-01-20 | 457.00 | 459.50 | 457.00 | 459.50 | 229,448 |
| 2023-01-19 | 457.50 | 457.50 | 454.00 | 454.25 | 106,829 |
| 2023-01-18 | 458.50 | 460.50 | 458.50 | 458.50 | 170,544 |
| 2023-01-17 | 460.00 | 462.00 | 457.00 | 459.00 | 132,022 |
| 2023-01-16 | 463.00 | 465.50 | 459.00 | 460.00 | 368,167 |
| 2023-01-13 | 465.00 | 465.00 | 452.00 | 463.00 | 244,959 |
| 2023-01-12 | 458.50 | 464.50 | 458.50 | 463.00 | 199,579 |
| 2023-01-11 | 460.00 | 460.00 | 454.50 | 457.00 | 357,823 |
| 2023-01-10 | 458.00 | 459.00 | 452.00 | 452.00 | 229,518 |
| 2023-01-09 | 466.00 | 466.50 | 460.00 | 460.00 | 256,248 |
| 2023-01-06 | 465.00 | 469.00 | 465.00 | 469.00 | 55,418 |
| 2023-01-05 | 465.00 | 465.00 | 465.00 | 465.00 | 150,800 |
| 2023-01-04 | 462.00 | 464.50 | 461.50 | 463.00 | 179,488 |
| 2023-01-03 | 457.00 | 462.00 | 454.00 | 462.00 | 58,418 |
| 2023-01-02 | 462.00 | 462.00 | 462.00 | 462.00 | 0 |
| 2022-12-30 | 461.50 | 462.00 | 461.50 | 462.00 | 73,989 |
| 2022-12-29 | 457.00 | 463.00 | 457.00 | 463.00 | 41,227 |
| 2022-12-28 | 456.00 | 459.00 | 452.00 | 458.00 | 102,793 |
| 2022-12-27 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-12-26 | 458.00 | 458.00 | 458.00 | 458.00 | 0 |
| 2022-12-23 | 454.00 | 458.00 | 454.00 | 458.00 | 15,043 |
| 2022-12-22 | 454.50 | 455.00 | 451.00 | 452.00 | 113,059 |
| 2022-12-21 | 456.00 | 458.50 | 456.00 | 458.00 | 95,188 |
| 2022-12-20 | 450.50 | 453.00 | 448.00 | 453.00 | 113,172 |
| 2022-12-19 | 454.00 | 454.50 | 453.00 | 454.50 | 137,267 |
| 2022-12-16 | 462.00 | 462.00 | 451.50 | 454.50 | 46,124 |
| 2022-12-15 | 460.00 | 469.00 | 460.00 | 464.00 | 115,944 |
| 2022-12-14 | 472.00 | 472.00 | 470.50 | 472.00 | 140,459 |
| 2022-12-13 | 456.50 | 472.00 | 456.00 | 472.00 | 117,872 |
| 2022-12-12 | 460.00 | 463.00 | 458.50 | 463.00 | 83,978 |
| 2022-12-09 | 465.00 | 470.00 | 460.50 | 460.50 | 76,452 |
| 2022-12-08 | 473.50 | 473.50 | 458.00 | 458.00 | 83,595 |
| 2022-12-07 | 476.50 | 476.50 | 474.00 | 474.00 | 78,831 |
| 2022-12-06 | 476.50 | 476.50 | 473.00 | 476.00 | 98,893 |
| 2022-12-05 | 478.00 | 479.50 | 477.00 | 479.25 | 70,543 |
| 2022-12-02 | 477.00 | 478.50 | 477.00 | 478.00 | 32,832 |
| 2022-12-01 | 470.00 | 476.50 | 465.50 | 476.50 | 103,912 |
| 2022-11-30 | 479.50 | 481.50 | 471.00 | 471.00 | 86,328 |
| 2022-11-29 | 475.00 | 476.50 | 472.00 | 476.50 | 147,769 |
| 2022-11-28 | 472.50 | 476.00 | 472.00 | 474.50 | 58,019 |
| 2022-11-25 | 472.00 | 478.00 | 472.00 | 478.00 | 47,880 |
| 2022-11-24 | 476.50 | 476.50 | 476.50 | 476.00 | 76,226 |
| 2022-11-23 | 476.50 | 476.50 | 475.00 | 475.00 | 60,087 |
| 2022-11-22 | 475.50 | 479.50 | 474.00 | 479.00 | 135,932 |
| 2022-11-21 | 474.00 | 477.00 | 474.00 | 477.00 | 135,382 |
| 2022-11-18 | 467.50 | 471.50 | 463.50 | 463.50 | 155,762 |
| 2022-11-17 | 468.00 | 469.00 | 468.00 | 469.00 | 31,260 |
| 2022-11-16 | 470.00 | 470.00 | 466.00 | 468.00 | 53,090 |
| 2022-11-15 | 471.50 | 472.00 | 470.00 | 472.25 | 66,907 |
| 2022-11-14 | 470.00 | 477.50 | 470.00 | 477.50 | 72,136 |
| 2022-11-11 | 467.00 | 475.00 | 467.00 | 471.00 | 162,532 |
| 2022-11-10 | 443.00 | 462.00 | 443.00 | 460.50 | 84,801 |
| 2022-11-09 | 444.00 | 445.00 | 444.00 | 444.00 | 82,978 |
| 2022-11-08 | 442.00 | 443.50 | 439.50 | 443.50 | 112,869 |
| 2022-11-07 | 438.00 | 443.00 | 435.50 | 443.00 | 88,165 |
| 2022-11-04 | 435.00 | 440.00 | 435.00 | 438.50 | 52,801 |
| 2022-11-03 | 432.50 | 436.00 | 432.00 | 435.00 | 128,247 |
| 2022-11-02 | 438.00 | 439.50 | 438.00 | 439.00 | 105,500 |
| 2022-11-01 | 426.00 | 440.00 | 426.00 | 440.00 | 181,255 |
| 2022-10-31 | 411.50 | 429.00 | 411.50 | 418.50 | 184,622 |
| 2022-10-28 | 411.50 | 418.00 | 411.50 | 418.00 | 49,105 |
| 2022-10-27 | 405.00 | 422.50 | 405.00 | 422.50 | 82,453 |
| 2022-10-26 | 414.00 | 419.50 | 414.00 | 419.50 | 52,715 |
| 2022-10-25 | 405.00 | 413.00 | 404.50 | 410.00 | 85,066 |
| 2022-10-24 | 396.50 | 401.50 | 396.50 | 401.50 | 106,705 |
| 2022-10-21 | 395.00 | 402.00 | 395.00 | 402.00 | 354,803 |
| 2022-10-20 | 397.00 | 402.00 | 395.00 | 402.00 | 114,179 |
| 2022-10-19 | 404.50 | 404.50 | 399.50 | 399.50 | 44,536 |
| 2022-10-18 | 404.50 | 409.00 | 404.50 | 409.00 | 41,600 |
| 2022-10-17 | 400.00 | 404.50 | 400.00 | 404.50 | 78,854 |
| 2022-10-14 | 400.00 | 402.00 | 395.50 | 395.50 | 83,198 |
| 2022-10-13 | 400.00 | 400.00 | 394.00 | 395.00 | 51,938 |
| 2022-10-12 | 402.50 | 402.50 | 394.00 | 397.00 | 120,586 |
| 2022-10-11 | 400.00 | 400.00 | 393.00 | 396.00 | 178,185 |
| 2022-10-10 | 407.00 | 407.50 | 406.50 | 407.50 | 147,167 |
| 2022-10-07 | 421.00 | 421.00 | 407.00 | 409.00 | 125,573 |
| 2022-10-06 | 417.00 | 424.00 | 417.00 | 424.00 | 90,185 |
| 2022-10-05 | 426.00 | 426.00 | 421.00 | 422.00 | 78,147 |
| 2022-10-04 | 420.00 | 428.50 | 420.00 | 428.50 | 48,181 |
| 2022-10-03 | 406.00 | 418.50 | 406.00 | 418.50 | 85,527 |
| 2022-09-30 | 398.50 | 409.00 | 398.50 | 406.00 | 73,891 |
| 2022-09-29 | 403.50 | 403.50 | 397.50 | 397.50 | 264,028 |
| 2022-09-28 | 413.50 | 413.50 | 395.00 | 410.00 | 244,177 |
| 2022-09-27 | 413.00 | 419.00 | 413.00 | 416.00 | 394,878 |
| 2022-09-26 | 420.50 | 423.50 | 412.00 | 418.00 | 341,640 |
| 2022-09-23 | 429.00 | 430.00 | 420.50 | 420.50 | 67,121 |
| 2022-09-22 | 432.00 | 434.50 | 431.00 | 434.00 | 135,836 |
| 2022-09-21 | 435.00 | 438.00 | 435.00 | 435.50 | 217,933 |
| 2022-09-20 | 448.00 | 448.00 | 436.00 | 436.00 | 138,956 |
| 2022-09-19 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2022-09-16 | 442.00 | 445.00 | 440.00 | 445.00 | 140,303 |
| 2022-09-15 | 444.00 | 447.50 | 444.00 | 444.00 | 159,863 |
| 2022-09-14 | 452.00 | 452.00 | 443.00 | 447.00 | 108,257 |
| 2022-09-13 | 458.00 | 460.00 | 455.00 | 455.00 | 203,084 |
| 2022-09-12 | 444.50 | 464.00 | 441.50 | 464.00 | 193,721 |
| 2022-09-09 | 450.00 | 453.50 | 447.00 | 450.50 | 82,882 |
| 2022-09-08 | 445.00 | 450.00 | 439.00 | 450.00 | 96,795 |
| 2022-09-07 | 444.00 | 444.00 | 440.00 | 442.00 | 138,665 |
| 2022-09-06 | 445.00 | 449.00 | 443.00 | 443.50 | 107,383 |
| 2022-09-05 | 456.00 | 456.50 | 444.00 | 444.00 | 216,806 |
| 2022-09-02 | 460.00 | 465.50 | 458.00 | 461.50 | 106,225 |
| 2022-09-01 | 476.00 | 476.00 | 456.00 | 465.00 | 184,842 |
| 2022-08-31 | 486.00 | 486.00 | 478.50 | 482.00 | 95,634 |
| 2022-08-30 | 487.50 | 488.00 | 482.00 | 485.00 | 199,534 |
| 2022-08-29 | 488.00 | 488.00 | 488.00 | 488.00 | 0 |
| 2022-08-26 | 495.50 | 495.50 | 488.00 | 488.00 | 51,453 |
| 2022-08-25 | 495.50 | 498.00 | 495.00 | 496.00 | 141,753 |
| 2022-08-24 | 496.50 | 498.00 | 492.00 | 498.00 | 119,253 |
| 2022-08-23 | 498.00 | 502.00 | 498.00 | 501.00 | 216,346 |
| 2022-08-22 | 504.00 | 504.00 | 501.00 | 502.00 | 126,188 |
| 2022-08-19 | 512.00 | 512.00 | 509.00 | 509.00 | 143,360 |
| 2022-08-18 | 516.00 | 518.00 | 516.00 | 518.00 | 86,759 |
| 2022-08-17 | 517.00 | 519.00 | 512.00 | 516.00 | 157,699 |
| 2022-08-16 | 520.00 | 524.00 | 520.00 | 524.00 | 81,948 |
| 2022-08-15 | 511.00 | 516.00 | 511.00 | 516.00 | 138,309 |
| 2022-08-12 | 514.00 | 516.00 | 513.00 | 516.00 | 131,276 |
| 2022-08-11 | 511.00 | 516.00 | 508.00 | 516.00 | 128,372 |
| 2022-08-10 | 507.00 | 519.00 | 504.00 | 514.00 | 68,928 |
| 2022-08-09 | 508.00 | 510.00 | 504.00 | 510.00 | 101,000 |
| 2022-08-08 | 517.00 | 517.00 | 509.00 | 514.00 | 113,669 |
| 2022-08-05 | 518.00 | 519.00 | 515.00 | 519.00 | 104,827 |
| 2022-08-04 | 514.00 | 518.00 | 514.00 | 516.00 | 61,143 |
| 2022-08-03 | 516.00 | 516.00 | 512.00 | 515.00 | 90,880 |
| 2022-08-02 | 509.00 | 510.00 | 507.00 | 510.00 | 138,374 |
| 2022-08-01 | 512.00 | 514.00 | 510.00 | 513.00 | 88,016 |
| 2022-07-29 | 497.50 | 519.00 | 497.00 | 513.00 | 124,732 |
| 2022-07-28 | 488.00 | 495.00 | 488.00 | 493.50 | 129,283 |
| 2022-07-27 | 494.50 | 496.00 | 494.00 | 496.00 | 109,780 |
| 2022-07-26 | 491.00 | 492.50 | 490.00 | 492.50 | 49,143 |
| 2022-07-25 | 492.00 | 494.00 | 492.00 | 494.00 | 91,417 |
| 2022-07-22 | 484.50 | 494.00 | 484.50 | 492.00 | 65,994 |
| 2022-07-21 | 480.50 | 489.00 | 478.50 | 485.50 | 81,702 |
| 2022-07-20 | 470.00 | 480.00 | 470.00 | 480.00 | 92,190 |
| 2022-07-19 | 468.00 | 470.50 | 468.00 | 468.50 | 93,826 |
| 2022-07-18 | 464.50 | 467.50 | 464.50 | 467.50 | 125,983 |
| 2022-07-15 | 452.50 | 462.00 | 451.50 | 456.00 | 55,308 |
| 2022-07-14 | 452.50 | 456.00 | 449.00 | 449.00 | 40,120 |
| 2022-07-13 | 461.00 | 461.00 | 456.00 | 456.00 | 52,928 |
| 2022-07-12 | 458.50 | 464.00 | 455.00 | 464.00 | 89,656 |
| 2022-07-11 | 459.50 | 465.00 | 456.00 | 462.00 | 94,314 |
| 2022-07-08 | 463.00 | 466.00 | 463.00 | 463.00 | 67,202 |
| 2022-07-07 | 458.50 | 462.00 | 458.50 | 462.00 | 38,208 |
| 2022-07-06 | 458.00 | 459.50 | 457.50 | 459.00 | 143,979 |
| 2022-07-05 | 451.00 | 451.50 | 445.50 | 445.50 | 119,469 |
| 2022-07-04 | 453.00 | 456.50 | 452.00 | 456.50 | 223,513 |
| 2022-07-01 | 455.00 | 456.00 | 449.50 | 451.00 | 159,373 |
| 2022-06-30 | 455.50 | 455.50 | 446.50 | 453.00 | 103,441 |
| 2022-06-29 | 469.00 | 469.00 | 466.00 | 468.00 | 111,404 |
| 2022-06-28 | 468.00 | 475.00 | 468.00 | 475.00 | 163,960 |
| 2022-06-27 | 468.50 | 472.00 | 465.50 | 471.00 | 197,526 |
| 2022-06-24 | 456.50 | 467.00 | 455.50 | 467.00 | 265,667 |
| 2022-06-23 | 455.50 | 460.50 | 454.00 | 459.50 | 311,374 |
| 2022-06-22 | 462.50 | 467.50 | 460.00 | 467.50 | 85,619 |
| 2022-06-21 | 470.00 | 472.00 | 469.00 | 472.00 | 136,728 |
| 2022-06-20 | 469.00 | 471.00 | 464.50 | 466.00 | 84,677 |
| 2022-06-17 | 466.50 | 470.00 | 464.00 | 470.00 | 247,650 |
| 2022-06-16 | 480.00 | 480.00 | 463.00 | 465.00 | 91,423 |
| 2022-06-15 | 482.00 | 489.00 | 481.00 | 487.50 | 129,887 |
| 2022-06-14 | 488.00 | 495.00 | 478.00 | 478.00 | 60,629 |
| 2022-06-13 | 494.50 | 498.50 | 486.50 | 488.00 | 50,418 |
| 2022-06-10 | 510.00 | 515.00 | 502.00 | 502.00 | 98,665 |
| 2022-06-09 | 526.00 | 529.00 | 512.00 | 512.00 | 216,932 |
| 2022-06-08 | 535.00 | 535.00 | 525.00 | 525.00 | 645,541 |
| 2022-06-07 | 540.00 | 540.00 | 535.00 | 540.00 | 113,655 |
| 2022-06-06 | 541.00 | 546.00 | 541.00 | 546.00 | 79,429 |
| 2022-06-03 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2022-06-02 | 533.00 | 533.00 | 533.00 | 533.00 | 0 |
| 2022-06-01 | 534.00 | 535.00 | 533.00 | 533.00 | 252,740 |
| 2022-05-31 | 533.00 | 537.00 | 531.00 | 536.00 | 124,279 |
| 2022-05-30 | 527.00 | 537.00 | 527.00 | 534.00 | 68,734 |
| 2022-05-27 | 517.00 | 521.00 | 517.00 | 520.00 | 132,123 |
| 2022-05-26 | 508.00 | 513.00 | 506.00 | 513.00 | 162,974 |
| 2022-05-25 | 498.50 | 505.00 | 494.50 | 505.00 | 138,848 |
| 2022-05-24 | 500.00 | 503.00 | 496.00 | 503.00 | 139,512 |
| 2022-05-23 | 503.00 | 508.00 | 487.50 | 507.00 | 184,706 |
| 2022-05-20 | 495.50 | 525.00 | 495.50 | 505.00 | 232,432 |
| 2022-05-19 | 501.00 | 501.00 | 492.50 | 493.00 | 94,443 |
| 2022-05-18 | 511.00 | 514.00 | 508.00 | 510.00 | 142,381 |
| 2022-05-17 | 512.00 | 515.00 | 511.00 | 514.00 | 145,014 |
| 2022-05-16 | 505.00 | 509.00 | 505.00 | 509.00 | 112,336 |
| 2022-05-13 | 495.50 | 511.00 | 490.50 | 509.00 | 161,477 |
| 2022-05-12 | 490.50 | 493.00 | 487.00 | 490.00 | 197,404 |
| 2022-05-11 | 503.00 | 506.00 | 501.00 | 505.00 | 131,273 |
| 2022-05-10 | 505.00 | 506.00 | 494.50 | 501.00 | 183,623 |
| 2022-05-09 | 516.00 | 516.00 | 500.00 | 500.00 | 110,626 |
| 2022-05-06 | 539.00 | 539.00 | 518.00 | 518.00 | 166,045 |
| 2022-05-05 | 551.00 | 551.00 | 538.00 | 544.00 | 159,490 |
| 2022-05-04 | 556.00 | 557.00 | 540.00 | 544.00 | 162,477 |
| 2022-05-03 | 572.00 | 572.00 | 557.00 | 562.00 | 146,058 |
| 2022-05-02 | 569.00 | 569.00 | 569.00 | 569.00 | 0 |
| 2022-04-29 | 571.00 | 571.00 | 561.00 | 569.00 | 193,671 |
| 2022-04-28 | 566.00 | 567.00 | 561.00 | 567.00 | 149,417 |
| 2022-04-27 | 564.00 | 565.00 | 560.00 | 565.00 | 160,074 |
| 2022-04-26 | 575.00 | 578.00 | 567.00 | 573.00 | 190,926 |
| 2022-04-25 | 573.00 | 573.00 | 571.00 | 573.00 | 117,591 |
| 2022-04-22 | 593.00 | 593.00 | 587.00 | 589.00 | 116,981 |
| 2022-04-21 | 594.00 | 596.00 | 594.00 | 596.00 | 97,166 |
| 2022-04-20 | 594.00 | 596.00 | 593.00 | 596.00 | 155,210 |
| 2022-04-19 | 589.00 | 591.00 | 586.00 | 591.00 | 149,206 |
| 2022-04-18 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2022-04-15 | 597.00 | 597.00 | 597.00 | 597.00 | 0 |
| 2022-04-14 | 597.00 | 598.00 | 593.00 | 597.00 | 118,132 |
| 2022-04-13 | 594.00 | 596.00 | 592.00 | 592.00 | 83,688 |
| 2022-04-12 | 593.00 | 596.00 | 592.00 | 596.00 | 167,133 |
| 2022-04-11 | 595.00 | 597.00 | 592.00 | 597.00 | 192,421 |
| 2022-04-08 | 596.00 | 597.00 | 590.00 | 597.00 | 117,063 |
| 2022-04-07 | 594.00 | 594.00 | 592.00 | 592.00 | 185,919 |
| 2022-04-06 | 595.00 | 596.00 | 592.00 | 595.00 | 170,443 |
| 2022-04-05 | 600.00 | 602.00 | 597.00 | 602.00 | 215,714 |
| 2022-04-04 | 604.00 | 604.00 | 597.00 | 604.00 | 212,776 |
| 2022-04-01 | 585.00 | 596.00 | 585.00 | 596.00 | 152,220 |
| 2022-03-31 | 592.00 | 610.00 | 588.00 | 595.00 | 250,591 |
| 2022-03-30 | 586.00 | 588.00 | 584.00 | 584.00 | 120,585 |
| 2022-03-29 | 577.00 | 588.00 | 577.00 | 588.00 | 129,993 |
| 2022-03-28 | 572.00 | 577.00 | 569.00 | 570.00 | 362,235 |
| 2022-03-25 | 584.00 | 586.00 | 574.00 | 576.00 | 211,372 |
| 2022-03-24 | 590.00 | 590.00 | 579.00 | 580.00 | 566,178 |
| 2022-03-23 | 594.00 | 600.00 | 580.00 | 594.00 | 578,930 |
| 2022-03-22 | 592.00 | 592.00 | 586.00 | 592.00 | 1,386,417 |
| 2022-03-21 | 587.00 | 595.00 | 587.00 | 595.00 | 201,091 |
| 2022-03-18 | 600.00 | 600.00 | 585.00 | 590.00 | 1,041,528 |
| 2022-03-17 | 595.00 | 600.00 | 590.00 | 590.00 | 450,335 |
| 2022-03-16 | 571.00 | 603.00 | 571.00 | 597.00 | 78,635 |
| 2022-03-15 | 568.00 | 569.00 | 565.00 | 569.00 | 134,115 |
| 2022-03-14 | 570.00 | 581.00 | 570.00 | 575.00 | 94,391 |
| 2022-03-11 | 568.00 | 576.00 | 563.00 | 570.00 | 129,767 |
| 2022-03-10 | 558.00 | 569.00 | 554.00 | 566.00 | 95,449 |
| 2022-03-09 | 562.00 | 562.00 | 551.00 | 561.00 | 70,226 |
| 2022-03-08 | 528.00 | 543.00 | 528.00 | 542.00 | 132,635 |
| 2022-03-07 | 550.00 | 550.00 | 515.00 | 529.00 | 420,532 |
| 2022-03-04 | 589.00 | 589.00 | 559.00 | 559.00 | 483,429 |
| 2022-03-03 | 598.00 | 598.00 | 590.00 | 596.00 | 236,352 |
| 2022-03-02 | 595.00 | 602.00 | 595.00 | 601.00 | 92,054 |
| 2022-03-01 | 601.00 | 603.00 | 596.00 | 596.00 | 91,946 |
| 2022-02-28 | 610.00 | 610.00 | 606.00 | 608.00 | 158,479 |
| 2022-02-25 | 599.00 | 617.00 | 599.00 | 600.00 | 87,143 |
| 2022-02-24 | 600.00 | 602.00 | 586.00 | 590.00 | 138,946 |
| 2022-02-23 | 617.00 | 619.00 | 614.00 | 618.00 | 125,047 |
| 2022-02-22 | 614.00 | 618.00 | 614.00 | 618.00 | 120,914 |
| 2022-02-21 | 625.00 | 634.00 | 616.00 | 620.00 | 226,766 |
| 2022-02-18 | 635.00 | 635.00 | 630.00 | 630.00 | 58,629 |
| 2022-02-17 | 638.00 | 646.00 | 635.00 | 646.00 | 60,083 |
| 2022-02-16 | 636.00 | 646.00 | 636.00 | 646.00 | 98,929 |
| 2022-02-15 | 638.00 | 646.00 | 638.00 | 642.00 | 86,099 |
| 2022-02-14 | 642.00 | 642.00 | 629.00 | 634.00 | 66,314 |
| 2022-02-11 | 643.00 | 653.00 | 643.00 | 653.00 | 30,093 |
| 2022-02-10 | 654.00 | 654.00 | 649.00 | 653.00 | 87,414 |
| 2022-02-09 | 654.00 | 660.00 | 654.00 | 660.00 | 147,391 |
| 2022-02-08 | 650.00 | 650.00 | 648.00 | 654.00 | 109,373 |
| 2022-02-07 | 660.00 | 661.00 | 652.00 | 654.00 | 73,966 |
| 2022-02-04 | 661.00 | 661.00 | 652.00 | 658.00 | 104,097 |
| 2022-02-03 | 670.00 | 670.00 | 661.00 | 661.00 | 189,545 |
| 2022-02-02 | 657.00 | 672.00 | 657.00 | 672.00 | 84,055 |
| 2022-02-01 | 659.00 | 668.00 | 659.00 | 659.00 | 64,879 |
| 2022-01-31 | 645.00 | 656.00 | 645.00 | 656.00 | 98,232 |
| 2022-01-28 | 647.00 | 647.00 | 635.00 | 645.00 | 176,495 |
| 2022-01-27 | 649.00 | 656.00 | 649.00 | 656.00 | 82,848 |
| 2022-01-26 | 659.00 | 662.00 | 655.00 | 662.00 | 59,728 |
| 2022-01-25 | 649.00 | 664.00 | 649.00 | 657.00 | 34,481 |
| 2022-01-24 | 681.00 | 681.00 | 644.00 | 646.00 | 320,713 |
| 2022-01-21 | 691.00 | 695.00 | 680.00 | 680.00 | 112,377 |
| 2022-01-20 | 699.00 | 703.00 | 698.00 | 703.00 | 69,000 |
| 2022-01-19 | 700.00 | 704.00 | 694.00 | 700.00 | 103,952 |
| 2022-01-18 | 711.00 | 714.00 | 703.00 | 703.00 | 90,867 |
| 2022-01-17 | 720.00 | 722.00 | 720.00 | 722.00 | 64,226 |
| 2022-01-14 | 723.00 | 723.00 | 707.00 | 707.00 | 91,668 |
| 2022-01-13 | 738.00 | 739.00 | 720.00 | 720.00 | 60,069 |
| 2022-01-12 | 733.00 | 738.00 | 730.00 | 731.00 | 108,716 |
| 2022-01-11 | 741.00 | 741.00 | 730.00 | 730.00 | 52,721 |
| 2022-01-10 | 744.00 | 744.00 | 730.00 | 730.00 | 87,741 |
| 2022-01-07 | 751.00 | 753.00 | 746.00 | 751.00 | 73,352 |
| 2022-01-06 | 751.00 | 751.00 | 745.00 | 745.00 | 69,677 |
| 2022-01-05 | 770.00 | 771.00 | 767.00 | 771.00 | 102,970 |
| 2022-01-04 | 773.00 | 780.00 | 767.00 | 776.00 | 157,749 |
| 2022-01-03 | 763.00 | 763.00 | 763.00 | 763.00 | 0 |
| 2021-12-31 | 767.00 | 767.00 | 760.00 | 763.00 | 48,423 |
| 2021-12-30 | 753.00 | 767.00 | 753.00 | 766.00 | 96,768 |
| 2021-12-29 | 751.00 | 760.00 | 751.00 | 760.00 | 74,252 |
| 2021-12-28 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2021-12-27 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2021-12-24 | 742.00 | 746.00 | 724.00 | 746.00 | 39,778 |
| 2021-12-23 | 740.00 | 752.00 | 740.00 | 752.00 | 29,329 |
| 2021-12-22 | 735.00 | 738.00 | 731.00 | 735.00 | 57,922 |
| 2021-12-21 | 729.00 | 730.00 | 724.00 | 730.00 | 127,002 |
| 2021-12-20 | 721.00 | 730.00 | 721.00 | 723.00 | 49,058 |
| 2021-12-17 | 723.00 | 732.00 | 722.00 | 728.00 | 89,601 |
| 2021-12-16 | 726.00 | 731.00 | 724.00 | 731.00 | 82,596 |
| 2021-12-15 | 721.00 | 725.00 | 720.00 | 725.00 | 99,732 |
| 2021-12-14 | 730.00 | 730.00 | 717.00 | 722.00 | 159,151 |
| 2021-12-13 | 735.00 | 745.00 | 719.00 | 719.00 | 56,996 |
| 2021-12-10 | 741.00 | 743.00 | 736.00 | 738.00 | 124,020 |
| 2021-12-09 | 748.00 | 748.00 | 730.00 | 740.00 | 164,089 |
| 2021-12-08 | 735.00 | 744.00 | 735.00 | 742.00 | 70,784 |
| 2021-12-07 | 730.00 | 738.00 | 730.00 | 737.00 | 214,204 |
| 2021-12-06 | 720.00 | 726.00 | 720.00 | 723.00 | 86,092 |
| 2021-12-03 | 725.00 | 725.00 | 716.00 | 720.00 | 141,495 |
| 2021-12-02 | 718.00 | 720.00 | 713.00 | 718.00 | 244,976 |
| 2021-12-01 | 720.00 | 722.00 | 718.00 | 720.00 | 233,991 |
| 2021-11-30 | 711.00 | 720.00 | 703.00 | 720.00 | 115,756 |
| 2021-11-29 | 717.00 | 723.00 | 716.00 | 723.00 | 143,077 |
| 2021-11-26 | 720.00 | 720.00 | 700.00 | 706.00 | 133,649 |
| 2021-11-25 | 726.00 | 730.00 | 724.00 | 730.00 | 63,636 |
| 2021-11-24 | 722.00 | 722.00 | 719.00 | 721.00 | 117,970 |
| 2021-11-23 | 727.00 | 729.00 | 723.00 | 726.00 | 206,778 |
| 2021-11-22 | 728.00 | 734.00 | 728.00 | 728.00 | 71,201 |
| 2021-11-19 | 729.00 | 730.00 | 726.00 | 727.00 | 88,294 |
| 2021-11-18 | 738.00 | 741.00 | 730.00 | 730.00 | 66,525 |
| 2021-11-17 | 744.00 | 747.00 | 737.00 | 737.00 | 118,408 |
| 2021-11-16 | 742.00 | 750.00 | 740.00 | 750.00 | 101,070 |
| 2021-11-15 | 746.00 | 748.00 | 742.00 | 744.00 | 89,278 |
| 2021-11-12 | 739.00 | 746.00 | 739.00 | 746.00 | 88,460 |
| 2021-11-11 | 732.00 | 746.00 | 730.00 | 746.00 | 103,768 |
| 2021-11-10 | 730.00 | 736.00 | 730.00 | 736.00 | 111,026 |
| 2021-11-09 | 734.00 | 738.00 | 730.00 | 738.00 | 98,093 |
| 2021-11-08 | 731.00 | 734.00 | 730.00 | 734.00 | 126,607 |
| 2021-11-05 | 741.00 | 742.00 | 733.00 | 733.00 | 64,244 |
| 2021-11-04 | 743.00 | 744.00 | 737.00 | 737.00 | 93,388 |
| 2021-11-03 | 738.00 | 741.00 | 733.00 | 740.00 | 122,860 |
| 2021-11-02 | 745.00 | 747.00 | 743.00 | 747.00 | 85,071 |
| 2021-11-01 | 733.00 | 746.00 | 733.00 | 746.00 | 109,676 |
| 2021-10-29 | 734.00 | 734.00 | 730.00 | 733.00 | 225,098 |
| 2021-10-28 | 731.00 | 743.00 | 731.00 | 743.50 | 104,755 |