Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-31 | 475.00 | 475.00 | 475.00 | 475.00 | 411 |
| 2023-03-30 | 475.00 | 475.00 | 475.00 | 475.00 | 322 |
| 2023-03-29 | 475.00 | 475.00 | 475.00 | 475.00 | 3,587 |
| 2023-03-28 | 475.00 | 475.00 | 475.00 | 475.00 | 2,608 |
| 2023-03-27 | 475.00 | 475.00 | 475.00 | 475.00 | 1,147 |
| 2023-03-24 | 470.00 | 475.00 | 470.00 | 475.00 | 7,612 |
| 2023-03-23 | 445.00 | 470.00 | 445.00 | 470.00 | 33,923 |
| 2023-03-22 | 445.00 | 445.00 | 445.00 | 445.00 | 1,825 |
| 2023-03-21 | 440.00 | 420.00 | 420.00 | 420.00 | 7,270 |
| 2023-03-20 | 440.00 | 440.00 | 440.00 | 440.00 | 7,673 |
| 2023-03-17 | 440.00 | 440.00 | 440.00 | 440.00 | 17,573 |
| 2023-03-16 | 440.00 | 440.00 | 440.00 | 440.00 | 2,421 |
| 2023-03-15 | 440.00 | 440.00 | 440.00 | 440.00 | 3,617 |
| 2023-03-14 | 440.00 | 440.00 | 440.00 | 440.00 | 4,908 |
| 2023-03-13 | 427.00 | 435.00 | 427.00 | 440.00 | 21,745 |
| 2023-03-10 | 429.00 | 429.00 | 429.00 | 429.00 | 4,935 |
| 2023-03-09 | 445.00 | 445.00 | 429.00 | 429.00 | 2,837 |
| 2023-03-08 | 445.00 | 445.00 | 445.00 | 445.00 | 4,000 |
| 2023-03-07 | 445.00 | 445.00 | 445.00 | 445.00 | 3,301 |
| 2023-03-06 | 440.00 | 445.00 | 440.00 | 445.00 | 3,300 |
| 2023-03-03 | 440.00 | 440.00 | 440.00 | 440.00 | 3,396 |
| 2023-03-02 | 440.00 | 440.00 | 440.00 | 440.00 | 1,241 |
| 2023-03-01 | 440.00 | 440.00 | 440.00 | 440.00 | 3,515 |
| 2023-02-28 | 445.00 | 445.00 | 440.00 | 440.00 | 1,875 |
| 2023-02-27 | 445.00 | 445.00 | 445.00 | 445.00 | 2,404 |
| 2023-02-24 | 445.00 | 445.00 | 445.00 | 445.00 | 3,936 |
| 2023-02-23 | 445.00 | 445.00 | 445.00 | 445.00 | 1,795 |
| 2023-02-22 | 450.00 | 450.00 | 445.00 | 445.00 | 2,121 |
| 2023-02-21 | 450.00 | 450.00 | 450.00 | 450.00 | 250 |
| 2023-02-20 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-02-17 | 450.00 | 450.00 | 450.00 | 450.00 | 24,934 |
| 2023-02-16 | 450.00 | 450.00 | 450.00 | 450.00 | 3,600 |
| 2023-02-15 | 420.00 | 460.00 | 420.00 | 450.00 | 6,022 |
| 2023-02-14 | 480.00 | 480.00 | 465.00 | 465.00 | 100 |
| 2023-02-13 | 480.00 | 480.00 | 480.00 | 480.00 | 2,047 |
| 2023-02-10 | 480.00 | 480.00 | 480.00 | 480.00 | 815 |
| 2023-02-09 | 480.00 | 480.00 | 480.00 | 480.00 | 14,672 |
| 2023-02-08 | 480.00 | 480.00 | 480.00 | 480.00 | 0 |
| 2023-02-07 | 490.00 | 490.00 | 480.00 | 480.00 | 760 |
| 2023-02-06 | 490.00 | 490.00 | 490.00 | 490.00 | 2,785 |
| 2023-02-03 | 490.00 | 490.00 | 490.00 | 490.00 | 3,685 |
| 2023-02-02 | 490.00 | 490.00 | 490.00 | 490.00 | 2,956 |
| 2023-02-01 | 490.00 | 490.00 | 490.00 | 490.00 | 3,506 |
| 2023-01-31 | 490.00 | 490.00 | 490.00 | 490.00 | 1,865 |
| 2023-01-30 | 490.00 | 490.00 | 490.00 | 490.00 | 55,433 |
| 2023-01-27 | 490.00 | 490.00 | 490.00 | 490.00 | 643 |
| 2023-01-26 | 490.00 | 490.00 | 490.00 | 490.00 | 13,762 |
| 2023-01-25 | 490.00 | 490.00 | 490.00 | 490.00 | 2,142 |
| 2023-01-24 | 490.00 | 490.00 | 490.00 | 490.00 | 10,340 |
| 2023-01-23 | 490.00 | 470.00 | 470.00 | 490.00 | 922 |
| 2023-01-20 | 490.00 | 490.00 | 490.00 | 490.00 | 7,676 |
| 2023-01-19 | 490.00 | 490.00 | 490.00 | 490.00 | 450 |
| 2023-01-18 | 490.00 | 490.00 | 490.00 | 490.00 | 6,973 |
| 2023-01-17 | 495.00 | 510.00 | 485.00 | 490.00 | 11,199 |
| 2023-01-16 | 490.00 | 495.00 | 490.00 | 495.00 | 18,034 |
| 2023-01-13 | 485.00 | 490.00 | 485.00 | 490.00 | 4,376 |
| 2023-01-12 | 485.00 | 485.00 | 485.00 | 485.00 | 2,062 |
| 2023-01-11 | 480.00 | 485.00 | 480.00 | 485.00 | 14,025 |
| 2023-01-10 | 480.00 | 480.00 | 480.00 | 480.00 | 4,129 |
| 2023-01-09 | 485.00 | 485.00 | 485.00 | 485.00 | 8,946 |
| 2023-01-06 | 480.00 | 485.00 | 480.00 | 485.00 | 3,409 |
| 2023-01-05 | 480.00 | 480.00 | 480.00 | 480.00 | 3,111 |
| 2023-01-04 | 475.00 | 480.00 | 475.00 | 480.00 | 9,835 |
| 2023-01-03 | 465.00 | 470.00 | 465.00 | 470.00 | 3,802 |
| 2023-01-02 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-12-30 | 465.00 | 465.00 | 465.00 | 465.00 | 679 |
| 2022-12-29 | 465.00 | 465.00 | 465.00 | 465.00 | 7,228 |
| 2022-12-28 | 460.00 | 465.00 | 455.00 | 460.00 | 1,263 |
| 2022-12-27 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2022-12-26 | 455.00 | 455.00 | 455.00 | 455.00 | 0 |
| 2022-12-23 | 460.00 | 460.00 | 450.00 | 455.00 | 68,442 |
| 2022-12-22 | 460.00 | 460.00 | 450.00 | 450.00 | 852 |
| 2022-12-21 | 450.00 | 460.00 | 460.00 | 460.00 | 4,470 |
| 2022-12-20 | 445.00 | 450.00 | 445.00 | 450.00 | 3,352 |
| 2022-12-19 | 445.00 | 450.00 | 445.00 | 445.00 | 1,369 |
| 2022-12-16 | 455.00 | 455.00 | 445.00 | 445.00 | 453 |
| 2022-12-15 | 455.00 | 455.00 | 445.00 | 445.00 | 7,686 |
| 2022-12-14 | 455.00 | 455.00 | 445.00 | 445.00 | 452 |
| 2022-12-13 | 455.00 | 455.00 | 445.00 | 445.00 | 5,636 |
| 2022-12-12 | 445.00 | 445.00 | 445.00 | 445.00 | 622 |
| 2022-12-09 | 445.00 | 445.00 | 445.00 | 445.00 | 2,501 |
| 2022-12-08 | 445.00 | 445.00 | 445.00 | 445.00 | 4,641 |
| 2022-12-07 | 445.00 | 445.00 | 445.00 | 445.00 | 2,211 |
| 2022-12-06 | 440.00 | 445.00 | 440.00 | 445.00 | 800 |
| 2022-12-05 | 438.00 | 440.00 | 438.00 | 440.00 | 3,729 |
| 2022-12-02 | 438.00 | 438.00 | 438.00 | 438.00 | 3,865 |
| 2022-12-01 | 438.00 | 438.00 | 438.00 | 438.00 | 4,690 |
| 2022-11-30 | 438.00 | 438.00 | 438.00 | 438.00 | 2,200 |
| 2022-11-29 | 438.00 | 438.00 | 438.00 | 438.00 | 1,403 |
| 2022-11-28 | 440.00 | 440.00 | 440.00 | 440.00 | 300 |
| 2022-11-25 | 440.00 | 440.00 | 440.00 | 440.00 | 2,327 |
| 2022-11-24 | 440.00 | 440.00 | 440.00 | 440.00 | 1,306 |
| 2022-11-23 | 430.00 | 435.00 | 430.00 | 435.00 | 254 |
| 2022-11-22 | 430.00 | 430.00 | 430.00 | 430.00 | 4,890 |
| 2022-11-21 | 430.00 | 430.00 | 430.00 | 430.00 | 10,078 |
| 2022-11-18 | 430.00 | 430.00 | 430.00 | 430.00 | 624 |
| 2022-11-17 | 430.00 | 430.00 | 430.00 | 430.00 | 4,406 |
| 2022-11-16 | 430.00 | 430.00 | 430.00 | 430.00 | 10,980 |
| 2022-11-15 | 430.00 | 430.00 | 430.00 | 430.00 | 5,911 |
| 2022-11-14 | 424.00 | 435.00 | 424.00 | 435.00 | 12,018 |
| 2022-11-11 | 424.00 | 429.00 | 424.00 | 429.00 | 8,718 |
| 2022-11-10 | 420.00 | 425.00 | 420.00 | 425.00 | 24,513 |
| 2022-11-09 | 430.00 | 430.00 | 425.00 | 425.00 | 9,846 |
| 2022-11-08 | 420.00 | 435.00 | 420.00 | 435.00 | 416,056 |
| 2022-11-07 | 420.00 | 425.00 | 420.00 | 425.00 | 2,973 |
| 2022-11-04 | 380.00 | 430.00 | 380.00 | 425.00 | 1,091,720 |
| 2022-11-03 | 380.00 | 395.00 | 380.00 | 385.00 | 5,501 |
| 2022-11-02 | 395.00 | 400.00 | 395.00 | 400.00 | 3,250 |
| 2022-11-01 | 395.00 | 400.00 | 395.00 | 400.00 | 1,200 |
| 2022-10-31 | 395.00 | 400.00 | 395.00 | 400.00 | 0 |
| 2022-10-28 | 395.00 | 400.00 | 395.00 | 400.00 | 6,762 |
| 2022-10-27 | 395.00 | 400.00 | 395.00 | 400.00 | 5,459 |
| 2022-10-26 | 395.00 | 400.00 | 395.00 | 400.00 | 560 |
| 2022-10-25 | 395.00 | 400.00 | 395.00 | 400.00 | 2,339 |
| 2022-10-24 | 395.00 | 400.00 | 395.00 | 400.00 | 5,359 |
| 2022-10-21 | 390.00 | 400.00 | 390.00 | 400.00 | 303,392 |
| 2022-10-20 | 395.00 | 400.00 | 395.00 | 395.00 | 159 |
| 2022-10-19 | 395.00 | 400.00 | 395.00 | 400.00 | 196,329 |
| 2022-10-18 | 395.00 | 400.00 | 395.00 | 400.00 | 3 |
| 2022-10-17 | 395.00 | 400.00 | 395.00 | 400.00 | 21,200 |
| 2022-10-14 | 410.00 | 420.00 | 405.00 | 405.00 | 11,225 |
| 2022-10-13 | 430.00 | 430.00 | 415.00 | 415.00 | 19,207 |
| 2022-10-12 | 430.00 | 432.00 | 430.00 | 432.00 | 2,068 |
| 2022-10-11 | 425.00 | 425.00 | 410.00 | 425.00 | 509,892 |
| 2022-10-10 | 430.00 | 430.00 | 410.00 | 425.00 | 2,628 |
| 2022-10-07 | 425.00 | 430.00 | 410.00 | 430.00 | 9,865 |
| 2022-10-06 | 420.00 | 420.00 | 410.00 | 420.00 | 319 |
| 2022-10-05 | 415.00 | 420.00 | 400.00 | 420.00 | 3,948 |
| 2022-10-04 | 390.00 | 415.00 | 370.00 | 415.00 | 12,588 |
| 2022-10-03 | 390.00 | 390.00 | 370.00 | 390.00 | 220 |
| 2022-09-30 | 390.00 | 390.00 | 370.00 | 390.00 | 16,429 |
| 2022-09-29 | 383.00 | 390.00 | 366.00 | 390.00 | 3,180 |
| 2022-09-28 | 380.00 | 383.00 | 366.00 | 383.00 | 13,032 |
| 2022-09-27 | 383.00 | 383.00 | 366.00 | 383.00 | 2,152 |
| 2022-09-26 | 383.00 | 383.00 | 366.00 | 383.00 | 214,765 |
| 2022-09-23 | 383.00 | 385.00 | 370.00 | 383.00 | 5,790 |
| 2022-09-22 | 383.00 | 385.00 | 370.00 | 385.00 | 11,105 |
| 2022-09-21 | 385.00 | 385.00 | 370.00 | 385.00 | 1,324 |
| 2022-09-20 | 385.00 | 385.00 | 370.00 | 385.00 | 461 |
| 2022-09-19 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-09-16 | 385.00 | 385.00 | 370.00 | 385.00 | 16,100 |
| 2022-09-15 | 390.00 | 390.00 | 385.00 | 385.00 | 3,700 |
| 2022-09-14 | 390.00 | 390.00 | 380.00 | 390.00 | 12,698 |
| 2022-09-13 | 395.00 | 395.00 | 390.00 | 390.00 | 11,539 |
| 2022-09-12 | 385.00 | 395.00 | 380.00 | 395.00 | 4,450 |
| 2022-09-09 | 385.00 | 390.00 | 370.00 | 390.00 | 14,922 |
| 2022-09-08 | 385.00 | 385.00 | 385.00 | 385.00 | 317 |
| 2022-09-07 | 390.00 | 390.00 | 380.00 | 385.00 | 4,180 |
| 2022-09-06 | 385.00 | 390.00 | 370.00 | 390.00 | 11,916 |
| 2022-09-05 | 385.00 | 385.00 | 385.00 | 385.00 | 2,550 |
| 2022-09-02 | 380.00 | 380.00 | 370.00 | 380.00 | 10,060 |
| 2022-09-01 | 395.00 | 395.00 | 380.00 | 380.00 | 12,136 |
| 2022-08-31 | 390.00 | 390.00 | 380.00 | 390.00 | 3,855 |
| 2022-08-30 | 410.00 | 415.00 | 390.00 | 390.00 | 13,500 |
| 2022-08-29 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-08-26 | 400.00 | 415.00 | 400.00 | 415.00 | 5,878 |
| 2022-08-25 | 405.00 | 410.00 | 400.00 | 410.00 | 200 |
| 2022-08-24 | 405.00 | 410.00 | 400.00 | 410.00 | 439 |
| 2022-08-23 | 405.00 | 410.00 | 405.00 | 410.00 | 300 |
| 2022-08-22 | 399.00 | 409.00 | 399.00 | 405.00 | 0 |
| 2022-08-19 | 410.00 | 410.00 | 400.00 | 409.00 | 8,724 |
| 2022-08-18 | 410.00 | 410.00 | 400.00 | 410.00 | 659 |
| 2022-08-17 | 410.00 | 410.00 | 400.00 | 410.00 | 6,229 |
| 2022-08-16 | 410.00 | 410.00 | 400.00 | 410.00 | 734 |
| 2022-08-15 | 415.00 | 415.00 | 410.00 | 410.00 | 251,358 |
| 2022-08-12 | 405.00 | 415.00 | 400.00 | 415.00 | 500,418 |
| 2022-08-11 | 410.00 | 410.00 | 410.00 | 410.00 | 301,589 |
| 2022-08-10 | 405.00 | 410.00 | 390.00 | 410.00 | 3,165 |
| 2022-08-09 | 410.00 | 410.00 | 410.00 | 410.00 | 638 |
| 2022-08-08 | 395.00 | 410.00 | 380.00 | 410.00 | 7,159 |
| 2022-08-05 | 395.00 | 395.00 | 380.00 | 395.00 | 9,021 |
| 2022-08-04 | 395.00 | 395.00 | 380.00 | 395.00 | 11,450 |
| 2022-08-03 | 403.00 | 403.00 | 390.00 | 400.00 | 3,417 |
| 2022-08-02 | 382.00 | 403.00 | 382.00 | 403.00 | 12,431 |
| 2022-08-01 | 385.00 | 395.00 | 380.00 | 392.00 | 2,857 |
| 2022-07-29 | 385.00 | 390.00 | 380.00 | 390.00 | 2,031 |
| 2022-07-28 | 380.00 | 395.00 | 380.00 | 390.00 | 9,307 |
| 2022-07-27 | 385.00 | 390.00 | 380.00 | 385.00 | 353 |
| 2022-07-26 | 385.00 | 390.00 | 380.00 | 390.00 | 50 |
| 2022-07-25 | 397.00 | 397.00 | 384.00 | 390.00 | 736 |
| 2022-07-22 | 397.00 | 397.00 | 384.00 | 397.00 | 14,694 |
| 2022-07-21 | 391.00 | 397.00 | 380.00 | 397.00 | 30,834 |
| 2022-07-20 | 395.00 | 395.00 | 395.00 | 395.00 | 23 |
| 2022-07-19 | 391.00 | 395.00 | 380.00 | 395.00 | 2,800 |
| 2022-07-18 | 385.00 | 395.00 | 370.00 | 395.00 | 42,484 |
| 2022-07-15 | 400.00 | 400.00 | 385.00 | 400.00 | 12,750 |
| 2022-07-14 | 407.00 | 407.00 | 390.00 | 390.00 | 11,842 |
| 2022-07-13 | 405.00 | 392.00 | 392.00 | 392.00 | 5,376 |
| 2022-07-12 | 405.00 | 405.00 | 390.00 | 405.00 | 16,297 |
| 2022-07-11 | 395.00 | 405.00 | 380.00 | 405.00 | 2,345 |
| 2022-07-08 | 395.00 | 395.00 | 380.00 | 395.00 | 1,697 |
| 2022-07-07 | 365.00 | 380.00 | 365.00 | 380.00 | 14,193 |
| 2022-07-06 | 367.00 | 367.00 | 360.00 | 365.00 | 46,964 |
| 2022-07-05 | 388.00 | 389.00 | 367.00 | 367.00 | 19,547 |
| 2022-07-04 | 388.00 | 389.00 | 380.00 | 389.00 | 8,197 |
| 2022-07-01 | 382.00 | 390.00 | 390.00 | 390.00 | 31,560 |
| 2022-06-30 | 395.00 | 395.00 | 382.00 | 382.00 | 5,381 |
| 2022-06-29 | 410.00 | 410.00 | 395.00 | 395.00 | 7,248 |
| 2022-06-28 | 410.00 | 410.00 | 400.00 | 405.00 | 300 |
| 2022-06-27 | 400.00 | 405.00 | 390.00 | 405.00 | 11,383 |
| 2022-06-24 | 401.00 | 401.00 | 384.00 | 395.00 | 31,446 |
| 2022-06-23 | 401.00 | 402.00 | 401.00 | 402.00 | 5,188 |
| 2022-06-22 | 415.00 | 415.00 | 405.00 | 405.00 | 18,960 |
| 2022-06-21 | 420.00 | 420.00 | 410.00 | 415.00 | 7,618 |
| 2022-06-20 | 415.00 | 420.00 | 410.00 | 420.00 | 2,520 |
| 2022-06-17 | 410.00 | 415.00 | 400.00 | 415.00 | 7,699 |
| 2022-06-16 | 435.00 | 435.00 | 410.00 | 410.00 | 23,843 |
| 2022-06-15 | 435.00 | 435.00 | 420.00 | 435.00 | 19,528 |
| 2022-06-14 | 435.00 | 435.00 | 420.00 | 435.00 | 12,348 |
| 2022-06-13 | 449.00 | 449.00 | 430.00 | 440.00 | 18,115 |
| 2022-06-10 | 430.00 | 445.00 | 420.00 | 445.00 | 23,806 |
| 2022-06-09 | 430.00 | 430.00 | 430.00 | 430.00 | 388,613 |
| 2022-06-08 | 420.00 | 430.00 | 420.00 | 430.00 | 8,370 |
| 2022-06-07 | 430.00 | 435.00 | 418.00 | 430.00 | 20,193 |
| 2022-06-06 | 443.00 | 450.00 | 425.00 | 430.00 | 40,293 |
| 2022-06-03 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-06-02 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2022-06-01 | 440.00 | 440.00 | 420.00 | 435.00 | 85,404 |
| 2022-05-31 | 560.00 | 434.00 | 434.00 | 434.00 | 164,231 |
| 2022-05-30 | 410.00 | 413.00 | 406.00 | 408.00 | 11,939 |
| 2022-05-27 | 420.00 | 420.00 | 410.00 | 413.00 | 2,439 |
| 2022-05-26 | 420.00 | 420.00 | 410.00 | 418.00 | 15,815 |
| 2022-05-25 | 423.00 | 423.00 | 416.00 | 418.00 | 16,640 |
| 2022-05-24 | 410.00 | 421.00 | 400.00 | 421.00 | 24,248 |
| 2022-05-23 | 410.00 | 410.00 | 400.00 | 410.00 | 12,736 |
| 2022-05-20 | 405.00 | 410.00 | 405.00 | 410.00 | 22,136 |
| 2022-05-19 | 397.00 | 400.00 | 390.00 | 400.00 | 40,372 |
| 2022-05-18 | 403.00 | 403.00 | 395.00 | 395.00 | 8,452 |
| 2022-05-17 | 398.00 | 403.00 | 396.00 | 403.00 | 9,354 |
| 2022-05-16 | 403.00 | 403.00 | 396.00 | 398.00 | 10,149 |
| 2022-05-13 | 406.00 | 408.00 | 400.00 | 403.00 | 24,485 |
| 2022-05-12 | 420.00 | 420.00 | 410.00 | 410.00 | 18,586 |
| 2022-05-11 | 413.00 | 420.00 | 420.00 | 420.00 | 18,836 |
| 2022-05-10 | 419.00 | 419.00 | 410.00 | 413.00 | 27,442 |
| 2022-05-09 | 440.00 | 440.00 | 429.00 | 429.00 | 41,560 |
| 2022-05-06 | 424.00 | 424.00 | 424.00 | 435.00 | 2,777 |
| 2022-05-05 | 432.00 | 437.00 | 430.00 | 437.00 | 43,601 |
| 2022-05-04 | 431.00 | 431.00 | 422.00 | 428.00 | 12,402 |
| 2022-05-03 | 436.00 | 438.00 | 428.00 | 429.00 | 22,633 |
| 2022-05-02 | 438.00 | 438.00 | 438.00 | 438.00 | 0 |
| 2022-04-29 | 435.00 | 438.00 | 430.00 | 438.00 | 29,519 |
| 2022-04-28 | 428.00 | 435.00 | 428.00 | 434.00 | 13,567 |
| 2022-04-27 | 435.00 | 435.00 | 430.00 | 433.00 | 10,137 |
| 2022-04-26 | 435.00 | 435.00 | 430.00 | 435.00 | 8,022 |
| 2022-04-25 | 456.00 | 456.00 | 440.00 | 440.00 | 17,153 |
| 2022-04-22 | 480.00 | 480.00 | 451.00 | 453.00 | 24,725 |
| 2022-04-21 | 470.00 | 470.00 | 460.00 | 470.00 | 14,561 |
| 2022-04-20 | 475.00 | 475.00 | 465.00 | 470.00 | 40,586 |
| 2022-04-19 | 465.00 | 465.00 | 460.00 | 465.00 | 20,760 |
| 2022-04-18 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-04-15 | 460.00 | 460.00 | 460.00 | 460.00 | 0 |
| 2022-04-14 | 460.00 | 460.00 | 450.00 | 460.00 | 24,356 |
| 2022-04-13 | 452.00 | 444.00 | 444.00 | 444.00 | 28,613 |
| 2022-04-12 | 452.00 | 455.00 | 444.00 | 452.00 | 13,636 |
| 2022-04-11 | 440.00 | 453.00 | 430.00 | 453.00 | 24,796 |
| 2022-04-08 | 435.00 | 440.00 | 426.00 | 440.00 | 12,941 |
| 2022-04-07 | 432.00 | 435.00 | 424.00 | 435.00 | 6,618 |
| 2022-04-06 | 435.00 | 442.00 | 430.00 | 432.00 | 7,738 |
| 2022-04-05 | 440.00 | 451.00 | 430.00 | 445.00 | 54,073 |
| 2022-04-04 | 425.00 | 433.00 | 420.00 | 433.00 | 23,862 |
| 2022-04-01 | 414.00 | 415.00 | 410.00 | 415.00 | 16,043 |
| 2022-03-31 | 411.50 | 411.50 | 405.00 | 411.50 | 1,754 |
| 2022-03-30 | 407.50 | 409.50 | 401.00 | 409.50 | 16,141 |
| 2022-03-29 | 420.00 | 422.50 | 409.50 | 409.50 | 20,202 |
| 2022-03-28 | 422.50 | 422.50 | 415.00 | 422.50 | 5,090 |
| 2022-03-25 | 430.00 | 430.00 | 420.00 | 422.50 | 4,970 |
| 2022-03-24 | 422.50 | 425.00 | 415.00 | 425.00 | 23,710 |
| 2022-03-23 | 411.00 | 414.00 | 414.00 | 414.00 | 53,206 |
| 2022-03-22 | 415.00 | 415.00 | 409.00 | 409.00 | 41,780 |
| 2022-03-21 | 407.50 | 414.00 | 402.00 | 414.00 | 5,641 |
| 2022-03-18 | 415.00 | 415.00 | 408.50 | 408.50 | 33,834 |
| 2022-03-17 | 405.00 | 415.00 | 395.00 | 415.00 | 28,424 |
| 2022-03-16 | 405.00 | 405.00 | 395.00 | 401.50 | 15,731 |
| 2022-03-15 | 411.00 | 411.00 | 394.00 | 399.00 | 45,747 |
| 2022-03-14 | 413.00 | 413.00 | 406.00 | 409.00 | 14,191 |
| 2022-03-11 | 410.00 | 410.00 | 400.00 | 408.00 | 18,334 |
| 2022-03-10 | 402.00 | 407.50 | 397.50 | 407.50 | 31,677 |
| 2022-03-09 | 422.50 | 392.00 | 392.00 | 392.00 | 100,295 |
| 2022-03-08 | 400.00 | 427.50 | 390.00 | 427.50 | 138,015 |
| 2022-03-07 | 385.50 | 400.00 | 400.00 | 400.00 | 64,412 |
| 2022-03-04 | 379.00 | 379.00 | 373.00 | 376.50 | 6,068 |
| 2022-03-03 | 381.50 | 380.00 | 376.50 | 376.50 | 13,800 |
| 2022-03-02 | 380.00 | 380.00 | 375.00 | 375.00 | 33,960 |
| 2022-03-01 | 362.50 | 375.00 | 355.00 | 372.50 | 33,561 |
| 2022-02-28 | 362.50 | 365.00 | 360.00 | 362.50 | 11,765 |
| 2022-02-25 | 375.00 | 372.50 | 364.00 | 365.00 | 25,051 |
| 2022-02-24 | 363.00 | 375.00 | 363.00 | 375.00 | 48,304 |
| 2022-02-23 | 360.50 | 363.00 | 355.00 | 363.00 | 24,621 |
| 2022-02-22 | 357.50 | 358.00 | 350.00 | 358.00 | 52,455 |
| 2022-02-21 | 360.00 | 360.00 | 350.00 | 357.50 | 20,900 |
| 2022-02-18 | 347.50 | 360.00 | 347.50 | 360.00 | 37,184 |
| 2022-02-17 | 324.00 | 330.00 | 318.00 | 330.00 | 77,449 |
| 2022-02-16 | 322.50 | 322.50 | 315.00 | 322.00 | 18,981 |
| 2022-02-15 | 325.00 | 325.00 | 320.00 | 320.50 | 4,542 |
| 2022-02-14 | 307.00 | 323.00 | 300.00 | 323.00 | 39,483 |
| 2022-02-11 | 309.50 | 309.50 | 305.00 | 307.00 | 35,721 |
| 2022-02-10 | 309.50 | 309.50 | 305.00 | 309.50 | 63,922 |
| 2022-02-09 | 306.50 | 309.50 | 299.00 | 309.50 | 11,301 |
| 2022-02-08 | 297.50 | 298.00 | 293.00 | 294.00 | 5,035 |
| 2022-02-07 | 294.00 | 294.00 | 286.00 | 294.00 | 19,467 |
| 2022-02-04 | 297.00 | 297.00 | 290.00 | 297.00 | 6,050 |
| 2022-02-03 | 307.50 | 307.50 | 295.00 | 297.00 | 7,709 |
| 2022-02-02 | 307.50 | 307.50 | 300.00 | 305.00 | 1,415 |
| 2022-02-01 | 307.50 | 307.50 | 300.00 | 307.50 | 5,335 |
| 2022-01-31 | 305.00 | 305.00 | 300.00 | 305.00 | 10,656 |
| 2022-01-28 | 310.00 | 310.00 | 300.00 | 305.00 | 6,706 |
| 2022-01-27 | 318.00 | 318.00 | 310.00 | 310.00 | 13,302 |
| 2022-01-26 | 318.00 | 318.00 | 311.00 | 318.00 | 11,619 |
| 2022-01-25 | 315.00 | 315.00 | 305.00 | 315.00 | 5,429 |
| 2022-01-24 | 322.00 | 322.00 | 307.50 | 307.50 | 81,532 |
| 2022-01-21 | 318.50 | 318.50 | 312.00 | 318.50 | 5,196 |
| 2022-01-20 | 312.00 | 319.50 | 310.00 | 318.50 | 17,620 |
| 2022-01-19 | 305.00 | 307.00 | 300.00 | 307.00 | 21,969 |
| 2022-01-18 | 305.00 | 306.00 | 300.00 | 306.00 | 15,204 |
| 2022-01-17 | 308.00 | 308.00 | 300.00 | 306.00 | 6,248 |
| 2022-01-14 | 304.00 | 307.50 | 298.00 | 307.50 | 7,044 |
| 2022-01-13 | 296.50 | 302.50 | 288.00 | 302.50 | 30,050 |
| 2022-01-12 | 292.50 | 294.00 | 285.00 | 294.00 | 55,049 |
| 2022-01-11 | 290.00 | 290.00 | 280.00 | 290.00 | 5,218 |
| 2022-01-10 | 289.00 | 289.00 | 280.00 | 289.00 | 3,090 |
| 2022-01-07 | 290.00 | 290.00 | 280.00 | 289.00 | 2,071 |
| 2022-01-06 | 300.00 | 300.00 | 290.00 | 291.50 | 5,961 |
| 2022-01-05 | 300.00 | 300.00 | 290.00 | 300.00 | 2,232 |
| 2022-01-04 | 300.00 | 300.00 | 290.00 | 300.00 | 2,498 |
| 2022-01-03 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-31 | 300.00 | 300.00 | 290.00 | 300.00 | 1,110 |
| 2021-12-30 | 300.00 | 300.00 | 290.00 | 300.00 | 5,005 |
| 2021-12-29 | 300.00 | 300.00 | 290.00 | 300.00 | 8,274 |
| 2021-12-28 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-27 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2021-12-24 | 300.00 | 300.00 | 290.00 | 300.00 | 0 |
| 2021-12-23 | 292.00 | 300.00 | 290.00 | 300.00 | 4,176 |
| 2021-12-22 | 297.50 | 300.00 | 290.00 | 300.00 | 9,607 |
| 2021-12-21 | 295.00 | 300.00 | 290.00 | 300.00 | 1,239 |
| 2021-12-20 | 292.00 | 300.00 | 290.00 | 300.00 | 18,746 |
| 2021-12-17 | 300.00 | 300.00 | 300.00 | 297.00 | 15,060 |
| 2021-12-16 | 290.50 | 297.00 | 290.00 | 297.00 | 8,988 |
| 2021-12-15 | 292.50 | 295.00 | 290.00 | 293.00 | 13,889 |
| 2021-12-14 | 296.00 | 298.50 | 290.00 | 297.50 | 7,602 |
| 2021-12-13 | 295.00 | 298.50 | 290.00 | 298.50 | 84,149 |
| 2021-12-10 | 297.50 | 292.00 | 292.00 | 292.00 | 5,645 |
| 2021-12-09 | 297.50 | 300.00 | 290.00 | 300.00 | 3,040 |
| 2021-12-08 | 297.50 | 300.00 | 290.00 | 300.00 | 543 |
| 2021-12-07 | 299.00 | 299.00 | 290.00 | 299.00 | 10,700 |
| 2021-12-06 | 292.50 | 292.50 | 285.00 | 292.50 | 34,582 |
| 2021-12-03 | 292.50 | 292.50 | 285.00 | 292.50 | 12,211 |
| 2021-12-02 | 306.50 | 306.50 | 290.50 | 290.50 | 30,033 |
| 2021-12-01 | 302.50 | 304.00 | 300.00 | 304.00 | 14,955 |
| 2021-11-30 | 302.50 | 304.00 | 300.00 | 304.00 | 51,484 |
| 2021-11-29 | 308.00 | 308.00 | 300.00 | 304.00 | 13,695 |
| 2021-11-26 | 308.00 | 308.00 | 300.00 | 308.00 | 23,447 |
| 2021-11-25 | 312.00 | 312.00 | 308.00 | 308.00 | 31,335 |
| 2021-11-24 | 316.00 | 316.00 | 309.00 | 309.00 | 17,544 |
| 2021-11-23 | 320.50 | 323.00 | 319.00 | 319.00 | 8,631 |
| 2021-11-22 | 332.00 | 332.00 | 323.00 | 323.00 | 37,495 |
| 2021-11-19 | 333.00 | 333.00 | 324.00 | 332.00 | 6,813 |
| 2021-11-18 | 333.50 | 333.50 | 325.00 | 333.00 | 9,891 |
| 2021-11-17 | 332.00 | 333.50 | 324.00 | 333.50 | 140,078 |
| 2021-11-16 | 326.00 | 335.00 | 335.00 | 335.00 | 40,552 |
| 2021-11-15 | 325.00 | 326.00 | 320.00 | 326.00 | 33,206 |
| 2021-11-12 | 320.50 | 325.00 | 315.00 | 325.00 | 29,226 |
| 2021-11-11 | 318.00 | 320.50 | 310.00 | 320.50 | 10,635 |
| 2021-11-10 | 305.00 | 318.00 | 300.00 | 318.00 | 31,044 |
| 2021-11-09 | 305.00 | 306.00 | 300.00 | 305.00 | 7,639 |
| 2021-11-08 | 302.00 | 305.00 | 294.00 | 305.00 | 14,094 |
| 2021-11-05 | 300.00 | 302.00 | 290.00 | 302.00 | 9,269 |
| 2021-11-04 | 287.50 | 298.50 | 287.50 | 297.50 | 14,262 |
| 2021-11-03 | 289.00 | 294.00 | 289.00 | 292.50 | 13,519 |
| 2021-11-02 | 289.00 | 294.00 | 289.00 | 294.00 | 13,969 |
| 2021-11-01 | 302.50 | 302.50 | 292.50 | 294.00 | 22,025 |
| 2021-10-29 | 312.50 | 312.50 | 304.00 | 304.00 | 15,554 |
| 2021-10-28 | 312.50 | 312.50 | 305.00 | 312.50 | 866 |
| 2021-10-27 | 312.50 | 312.50 | 305.00 | 312.50 | 2,163 |
| 2021-10-26 | 312.50 | 312.50 | 305.00 | 312.50 | 12,507 |
| 2021-10-25 | 315.00 | 315.00 | 310.00 | 312.50 | 6,181 |
| 2021-10-22 | 315.00 | 315.00 | 310.00 | 315.00 | 18,694 |
| 2021-10-21 | 315.00 | 315.00 | 310.00 | 315.00 | 7,227 |
| 2021-10-20 | 315.00 | 315.00 | 310.00 | 315.00 | 9,432 |
| 2021-10-19 | 315.00 | 315.00 | 310.00 | 315.00 | 2,564 |
| 2021-10-18 | 315.00 | 315.00 | 310.00 | 315.00 | 13,545 |
| 2021-10-15 | 317.00 | 317.00 | 310.00 | 315.00 | 11,409 |
| 2021-10-14 | 307.00 | 315.00 | 294.00 | 315.00 | 10,758 |
| 2021-10-13 | 302.00 | 305.00 | 294.00 | 305.00 | 7,188 |
| 2021-10-12 | 300.00 | 302.00 | 290.00 | 302.00 | 13,347 |
| 2021-10-11 | 300.00 | 300.00 | 290.00 | 300.00 | 8,565 |
| 2021-10-08 | 295.00 | 300.00 | 290.00 | 300.00 | 19,762 |
| 2021-10-07 | 290.00 | 280.00 | 280.00 | 280.00 | 16,185 |
| 2021-10-06 | 286.50 | 286.50 | 280.00 | 285.00 | 9,277 |
| 2021-10-05 | 291.50 | 294.00 | 285.00 | 286.50 | 10,094 |
| 2021-10-04 | 291.50 | 291.50 | 285.00 | 291.50 | 3,878 |
| 2021-10-01 | 291.00 | 292.50 | 282.00 | 291.50 | 4,665 |
| 2021-09-30 | 295.00 | 300.00 | 282.50 | 286.00 | 37,009 |
| 2021-09-29 | 297.50 | 297.50 | 290.00 | 295.00 | 23,382 |
| 2021-09-28 | 296.00 | 302.00 | 295.00 | 297.50 | 70,878 |
| 2021-09-27 | 296.00 | 296.00 | 290.00 | 296.00 | 7,406 |
| 2021-09-24 | 297.50 | 297.50 | 290.00 | 296.00 | 6,264 |
| 2021-09-23 | 306.00 | 306.00 | 292.00 | 297.50 | 11,402 |
| 2021-09-22 | 299.50 | 305.00 | 290.00 | 305.00 | 1,811 |
| 2021-09-21 | 297.50 | 299.50 | 290.00 | 299.50 | 2,888 |
| 2021-09-20 | 303.50 | 303.50 | 295.50 | 296.50 | 10,176 |
| 2021-09-17 | 303.50 | 303.50 | 300.00 | 303.50 | 2,616 |
| 2021-09-16 | 310.00 | 310.00 | 300.00 | 301.00 | 40,112 |
| 2021-09-15 | 310.00 | 300.00 | 300.00 | 307.50 | 2,433 |
| 2021-09-14 | 310.00 | 310.00 | 300.00 | 307.50 | 3,318 |
| 2021-09-13 | 315.00 | 315.00 | 300.00 | 307.50 | 20,583 |
| 2021-09-10 | 315.00 | 315.00 | 300.00 | 310.00 | 12,791 |
| 2021-09-09 | 315.00 | 315.00 | 300.00 | 310.00 | 6,470 |
| 2021-09-08 | 315.00 | 315.00 | 300.00 | 310.00 | 16,836 |
| 2021-09-07 | 315.00 | 315.00 | 300.00 | 315.00 | 8,655 |
| 2021-09-06 | 315.00 | 315.00 | 305.00 | 315.00 | 2,530 |
| 2021-09-03 | 306.50 | 315.00 | 300.00 | 315.00 | 18,499 |
| 2021-09-02 | 322.50 | 322.50 | 306.50 | 306.50 | 27,478 |
| 2021-09-01 | 322.50 | 322.50 | 315.00 | 320.00 | 11,430 |
| 2021-08-31 | 317.50 | 320.00 | 315.00 | 320.00 | 28,837 |
| 2021-08-30 | 317.50 | 317.50 | 317.50 | 317.50 | 0 |
| 2021-08-27 | 325.00 | 325.00 | 315.00 | 317.50 | 3,961 |
| 2021-08-26 | 317.50 | 317.50 | 315.00 | 317.50 | 0 |
| 2021-08-25 | 317.50 | 317.50 | 315.00 | 317.50 | 7,852 |
| 2021-08-24 | 310.00 | 317.50 | 305.00 | 317.50 | 14,791 |
| 2021-08-23 | 310.00 | 310.00 | 305.00 | 310.00 | 8,191 |
| 2021-08-20 | 310.00 | 310.00 | 305.00 | 310.00 | 3,100 |
| 2021-08-19 | 310.00 | 310.00 | 305.00 | 310.00 | 3,428 |
| 2021-08-18 | 310.00 | 310.00 | 305.00 | 310.00 | 1,359 |
| 2021-08-17 | 310.00 | 310.00 | 305.00 | 310.00 | 17,190 |
| 2021-08-16 | 310.00 | 315.00 | 315.00 | 315.00 | 10,751 |
| 2021-08-13 | 307.50 | 310.00 | 300.00 | 310.00 | 6,613 |
| 2021-08-12 | 307.50 | 307.50 | 300.00 | 307.50 | 3,376 |
| 2021-08-11 | 305.00 | 305.00 | 300.00 | 305.00 | 14,153 |
| 2021-08-10 | 315.00 | 315.00 | 307.50 | 307.50 | 10,287 |
| 2021-08-09 | 322.50 | 322.50 | 315.00 | 315.00 | 19,410 |
| 2021-08-06 | 328.00 | 328.00 | 320.00 | 322.50 | 14,439 |
| 2021-08-05 | 330.00 | 330.00 | 320.00 | 328.00 | 13,601 |
| 2021-08-04 | 320.00 | 312.00 | 312.00 | 312.00 | 62,943 |
| 2021-08-03 | 320.00 | 320.00 | 310.00 | 320.00 | 9,201 |
| 2021-08-02 | 320.00 | 312.00 | 312.00 | 320.00 | 26,815 |
| 2021-07-30 | 320.00 | 320.00 | 310.00 | 320.00 | 47,339 |
| 2021-07-29 | 296.50 | 318.00 | 318.00 | 318.00 | 31,818 |
| 2021-07-28 | 296.50 | 296.50 | 288.00 | 296.50 | 5,941 |
| 2021-07-27 | 296.50 | 300.00 | 295.00 | 296.50 | 1,207 |
| 2021-07-26 | 294.00 | 300.00 | 294.00 | 300.00 | 2,542 |
| 2021-07-23 | 295.00 | 300.00 | 288.00 | 297.50 | 9,137 |
| 2021-07-22 | 297.50 | 300.00 | 290.00 | 300.00 | 5,824 |
| 2021-07-21 | 297.50 | 300.00 | 290.00 | 300.00 | 3,947 |
| 2021-07-20 | 300.00 | 302.50 | 290.00 | 300.00 | 14,535 |
| 2021-07-19 | 307.50 | 315.00 | 300.00 | 300.00 | 14,945 |
| 2021-07-16 | 307.50 | 307.50 | 300.00 | 307.00 | 2,735 |
| 2021-07-15 | 307.50 | 307.50 | 300.00 | 307.00 | 965 |
| 2021-07-14 | 307.50 | 307.50 | 300.00 | 307.00 | 3,852 |
| 2021-07-13 | 307.50 | 307.50 | 300.00 | 307.00 | 9,700 |
| 2021-07-12 | 307.50 | 315.00 | 315.00 | 307.00 | 5,587 |
| 2021-07-09 | 307.50 | 307.50 | 300.00 | 307.00 | 15,162 |
| 2021-07-08 | 307.50 | 307.00 | 301.00 | 305.00 | 3,626 |
| 2021-07-07 | 307.50 | 307.50 | 300.00 | 307.00 | 6,899 |
| 2021-07-06 | 307.50 | 307.50 | 300.00 | 307.00 | 7,346 |
| 2021-07-05 | 305.00 | 307.00 | 300.00 | 307.00 | 5,084 |
| 2021-07-02 | 304.50 | 305.00 | 300.00 | 305.00 | 5,649 |
| 2021-07-01 | 302.00 | 304.50 | 295.00 | 304.50 | 9,382 |
| 2021-06-30 | 292.50 | 302.00 | 288.00 | 302.00 | 5,005 |
| 2021-06-29 | 317.50 | 317.50 | 302.50 | 302.50 | 7,448 |
| 2021-06-28 | 317.50 | 317.50 | 310.00 | 315.00 | 23,284 |