Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-16 | 550.00 | 550.00 | 550.00 | 557.50 | 18,132 |
| 2024-05-15 | 550.00 | 550.00 | 550.00 | 557.50 | 5,898 |
| 2024-05-14 | 552.50 | 560.00 | 552.50 | 560.00 | 746 |
| 2024-05-13 | 552.50 | 552.50 | 552.50 | 552.50 | 215 |
| 2024-05-10 | 560.00 | 560.00 | 552.50 | 552.50 | 4,167 |
| 2024-05-09 | 560.00 | 560.00 | 550.00 | 560.00 | 2,516 |
| 2024-05-08 | 540.00 | 555.00 | 540.00 | 552.50 | 1,923 |
| 2024-05-07 | 545.00 | 547.50 | 545.00 | 547.50 | 3,788 |
| 2024-05-06 | 545.00 | 545.00 | 545.00 | 545.00 | 0 |
| 2024-05-03 | 540.00 | 540.00 | 540.00 | 545.00 | 1,436 |
| 2024-05-02 | 540.00 | 540.00 | 540.00 | 545.00 | 1,252 |
| 2024-05-01 | 547.50 | 547.50 | 547.50 | 547.50 | 92 |
| 2024-04-30 | 537.50 | 547.50 | 537.50 | 547.50 | 3,538 |
| 2024-04-29 | 537.50 | 537.50 | 537.50 | 537.50 | 4,890 |
| 2024-04-26 | 530.00 | 530.00 | 530.00 | 537.50 | 7,802 |
| 2024-04-25 | 535.00 | 537.50 | 535.00 | 537.50 | 644 |
| 2024-04-24 | 540.00 | 540.00 | 540.00 | 535.00 | 619 |
| 2024-04-23 | 545.00 | 545.00 | 540.00 | 537.50 | 5,884 |
| 2024-04-22 | 532.50 | 535.00 | 532.50 | 535.00 | 229 |
| 2024-04-19 | 525.00 | 525.00 | 520.00 | 532.50 | 5,726 |
| 2024-04-18 | 517.50 | 525.00 | 517.50 | 525.00 | 281 |
| 2024-04-17 | 530.00 | 530.00 | 517.50 | 517.50 | 4,528 |
| 2024-04-16 | 535.00 | 535.00 | 530.00 | 530.00 | 0 |
| 2024-04-15 | 532.50 | 535.00 | 532.50 | 535.00 | 1,372 |
| 2024-04-12 | 540.00 | 540.00 | 532.50 | 532.50 | 4,233 |
| 2024-04-11 | 535.00 | 540.00 | 535.00 | 540.00 | 3,059 |
| 2024-04-10 | 535.00 | 535.00 | 535.00 | 535.00 | 11,467 |
| 2024-04-09 | 535.00 | 535.00 | 535.00 | 537.50 | 12,575 |
| 2024-04-08 | 525.00 | 530.00 | 525.00 | 537.50 | 4,957 |
| 2024-04-05 | 525.00 | 525.00 | 525.00 | 530.00 | 3,909 |
| 2024-04-04 | 530.00 | 530.00 | 527.50 | 527.50 | 825 |
| 2024-04-03 | 530.00 | 530.00 | 530.00 | 530.00 | 2,641 |
| 2024-04-02 | 525.00 | 525.00 | 525.00 | 530.00 | 2,423 |
| 2024-04-01 | 532.50 | 532.50 | 532.50 | 532.50 | 0 |
| 2024-03-29 | 532.50 | 532.50 | 532.50 | 532.50 | 0 |
| 2024-03-28 | 515.00 | 515.00 | 515.00 | 532.50 | 4,772 |
| 2024-03-27 | 530.00 | 530.00 | 530.00 | 530.00 | 29,184 |
| 2024-03-26 | 530.00 | 530.00 | 530.00 | 530.00 | 44,784 |
| 2024-03-25 | 545.00 | 545.00 | 545.00 | 530.00 | 6,751 |
| 2024-03-22 | 525.00 | 525.00 | 520.00 | 530.00 | 9,167 |
| 2024-03-21 | 522.50 | 522.50 | 520.00 | 520.00 | 1,486 |
| 2024-03-20 | 520.00 | 520.00 | 520.00 | 522.50 | 17,788 |
| 2024-03-19 | 517.50 | 520.00 | 517.50 | 520.00 | 1,157 |
| 2024-03-18 | 515.00 | 515.00 | 515.00 | 517.50 | 4,764 |
| 2024-03-15 | 515.00 | 515.00 | 515.00 | 522.50 | 997 |
| 2024-03-14 | 517.50 | 517.50 | 517.50 | 517.50 | 2,799 |
| 2024-03-13 | 515.00 | 515.00 | 515.00 | 517.50 | 13,816 |
| 2024-03-12 | 515.00 | 515.00 | 515.00 | 515.00 | 3,310 |
| 2024-03-11 | 510.00 | 510.00 | 510.00 | 510.00 | 2,963 |
| 2024-03-08 | 520.00 | 520.00 | 512.50 | 512.50 | 192 |
| 2024-03-07 | 512.50 | 520.00 | 512.50 | 520.00 | 3,227 |
| 2024-03-06 | 520.00 | 520.00 | 512.50 | 512.50 | 140 |
| 2024-03-05 | 525.00 | 525.00 | 505.00 | 520.00 | 11,413 |
| 2024-03-04 | 532.50 | 532.50 | 527.50 | 527.50 | 4,136 |
| 2024-03-01 | 535.00 | 535.00 | 535.00 | 532.50 | 7,047 |
| 2024-02-29 | 532.50 | 532.50 | 527.50 | 527.50 | 0 |
| 2024-02-28 | 530.00 | 530.00 | 530.00 | 532.50 | 9,435 |
| 2024-02-27 | 535.00 | 535.00 | 530.00 | 532.50 | 1,920 |
| 2024-02-26 | 525.00 | 530.00 | 525.00 | 530.00 | 10,492 |
| 2024-02-23 | 525.00 | 525.00 | 525.00 | 525.00 | 1,201 |
| 2024-02-22 | 540.00 | 540.00 | 540.00 | 530.00 | 1,989 |
| 2024-02-21 | 525.00 | 525.00 | 525.00 | 530.00 | 10,924 |
| 2024-02-20 | 530.00 | 530.00 | 530.00 | 530.00 | 5,076 |
| 2024-02-19 | 532.50 | 535.00 | 532.50 | 535.00 | 6,688 |
| 2024-02-16 | 530.00 | 530.00 | 530.00 | 532.50 | 23,836 |
| 2024-02-15 | 525.00 | 525.00 | 525.00 | 525.00 | 25,698 |
| 2024-02-14 | 527.50 | 527.50 | 525.00 | 525.00 | 822 |
| 2024-02-13 | 510.00 | 510.00 | 510.00 | 527.50 | 8,168 |
| 2024-02-12 | 525.00 | 525.00 | 525.00 | 525.00 | 710 |
| 2024-02-09 | 535.00 | 535.00 | 535.00 | 525.00 | 12,854 |
| 2024-02-08 | 522.50 | 525.00 | 522.50 | 525.00 | 777 |
| 2024-02-07 | 515.00 | 515.00 | 515.00 | 522.50 | 14,288 |
| 2024-02-06 | 527.50 | 527.50 | 527.50 | 527.50 | 115,046 |
| 2024-02-05 | 527.50 | 527.50 | 527.50 | 527.50 | 3,156 |
| 2024-02-02 | 527.50 | 527.50 | 527.50 | 527.50 | 3,960 |
| 2024-02-01 | 540.00 | 540.00 | 540.00 | 527.50 | 1,408 |
| 2024-01-31 | 532.50 | 532.50 | 532.50 | 532.50 | 200 |
| 2024-01-30 | 532.50 | 532.50 | 532.50 | 532.50 | 326 |
| 2024-01-29 | 530.00 | 530.00 | 530.00 | 532.50 | 3,160 |
| 2024-01-26 | 540.00 | 540.00 | 535.00 | 532.50 | 3,440 |
| 2024-01-25 | 530.00 | 530.00 | 530.00 | 530.00 | 3,130 |
| 2024-01-24 | 530.00 | 530.00 | 530.00 | 530.00 | 900 |
| 2024-01-23 | 530.00 | 530.00 | 530.00 | 527.50 | 1,978 |
| 2024-01-22 | 520.00 | 525.00 | 520.00 | 525.00 | 1,767 |
| 2024-01-19 | 520.00 | 520.00 | 520.00 | 520.00 | 2,753 |
| 2024-01-18 | 514.00 | 520.00 | 514.00 | 520.00 | 978 |
| 2024-01-17 | 515.00 | 515.00 | 515.00 | 514.00 | 10,778 |
| 2024-01-16 | 520.00 | 520.00 | 520.00 | 522.50 | 7,468 |
| 2024-01-15 | 512.50 | 512.50 | 510.00 | 510.00 | 1,617 |
| 2024-01-12 | 510.00 | 512.50 | 510.00 | 512.50 | 489 |
| 2024-01-11 | 498.50 | 510.00 | 498.50 | 510.00 | 5,079 |
| 2024-01-10 | 488.00 | 498.00 | 488.00 | 498.50 | 2,149 |
| 2024-01-09 | 488.00 | 488.00 | 488.00 | 492.00 | 3,090 |
| 2024-01-08 | 483.00 | 483.00 | 483.00 | 483.00 | 207 |
| 2024-01-05 | 485.00 | 485.00 | 483.00 | 483.00 | 141 |
| 2024-01-04 | 488.00 | 488.00 | 488.00 | 485.00 | 536 |
| 2024-01-03 | 484.00 | 484.00 | 482.00 | 482.00 | 10,826 |
| 2024-01-02 | 472.00 | 472.00 | 472.00 | 484.00 | 4,597 |
| 2024-01-01 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2023-12-29 | 471.00 | 475.00 | 471.00 | 475.00 | 3,418 |
| 2023-12-28 | 485.00 | 485.00 | 471.00 | 471.00 | 0 |
| 2023-12-27 | 485.00 | 485.00 | 485.00 | 485.00 | 12,469 |
| 2023-12-26 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-12-25 | 485.00 | 485.00 | 485.00 | 485.00 | 0 |
| 2023-12-22 | 484.00 | 494.00 | 484.00 | 485.00 | 14,567 |
| 2023-12-21 | 488.00 | 488.00 | 488.00 | 477.00 | 251 |
| 2023-12-20 | 466.00 | 484.00 | 464.00 | 480.00 | 16,475 |
| 2023-12-19 | 480.00 | 480.00 | 479.00 | 479.00 | 84 |
| 2023-12-18 | 476.00 | 476.00 | 476.00 | 480.00 | 6,917 |
| 2023-12-15 | 477.00 | 477.00 | 473.00 | 473.00 | 18,979 |
| 2023-12-14 | 473.00 | 477.00 | 473.00 | 477.00 | 23,846 |
| 2023-12-13 | 460.00 | 470.00 | 460.00 | 473.00 | 1,798 |
| 2023-12-12 | 473.00 | 475.00 | 473.00 | 475.00 | 4,496 |
| 2023-12-11 | 473.00 | 473.00 | 473.00 | 473.00 | 1,984 |
| 2023-12-08 | 469.00 | 473.00 | 469.00 | 473.00 | 620 |
| 2023-12-07 | 462.00 | 469.00 | 462.00 | 469.00 | 5,673 |
| 2023-12-06 | 473.00 | 473.00 | 462.00 | 462.00 | 3,315 |
| 2023-12-05 | 468.00 | 473.00 | 468.00 | 473.00 | 3,816 |
| 2023-12-04 | 468.00 | 468.00 | 468.00 | 468.00 | 6,188 |
| 2023-12-01 | 466.00 | 468.00 | 466.00 | 468.00 | 3,782 |
| 2023-11-30 | 466.00 | 466.00 | 466.00 | 466.00 | 9,888 |
| 2023-11-29 | 467.00 | 470.00 | 467.00 | 470.00 | 9,982 |
| 2023-11-28 | 464.00 | 467.00 | 464.00 | 467.00 | 1,057 |
| 2023-11-27 | 467.00 | 467.00 | 464.00 | 464.00 | 2,653 |
| 2023-11-24 | 474.00 | 474.00 | 474.00 | 467.00 | 902 |
| 2023-11-23 | 467.00 | 467.00 | 467.00 | 467.00 | 1,240 |
| 2023-11-22 | 468.00 | 468.00 | 467.00 | 467.00 | 0 |
| 2023-11-21 | 460.00 | 460.00 | 460.00 | 468.00 | 10,631 |
| 2023-11-20 | 466.00 | 466.00 | 466.00 | 466.00 | 2,567 |
| 2023-11-17 | 467.00 | 470.00 | 467.00 | 470.00 | 11,994 |
| 2023-11-16 | 467.00 | 467.00 | 467.00 | 467.00 | 12,640 |
| 2023-11-15 | 463.00 | 467.00 | 463.00 | 467.00 | 2,463 |
| 2023-11-14 | 457.00 | 463.00 | 457.00 | 463.00 | 6,909 |
| 2023-11-13 | 446.00 | 446.00 | 446.00 | 457.00 | 2,472 |
| 2023-11-10 | 460.00 | 460.00 | 457.00 | 457.00 | 179 |
| 2023-11-09 | 464.00 | 464.00 | 460.00 | 460.00 | 4,406 |
| 2023-11-08 | 455.00 | 458.00 | 455.00 | 458.00 | 327 |
| 2023-11-07 | 458.00 | 458.00 | 455.00 | 455.00 | 1,567 |
| 2023-11-06 | 458.00 | 458.00 | 458.00 | 458.00 | 9,624 |
| 2023-11-03 | 448.00 | 458.00 | 448.00 | 458.00 | 3,288 |
| 2023-11-02 | 440.00 | 444.00 | 440.00 | 448.00 | 11,827 |
| 2023-11-01 | 438.00 | 438.00 | 438.00 | 438.00 | 2,327 |
| 2023-10-31 | 436.00 | 438.00 | 436.00 | 438.00 | 0 |
| 2023-10-30 | 432.00 | 432.00 | 432.00 | 435.00 | 11,514 |
| 2023-10-27 | 435.00 | 435.00 | 435.00 | 435.00 | 6,286 |
| 2023-10-26 | 430.00 | 430.00 | 430.00 | 435.00 | 2,014 |
| 2023-10-25 | 430.00 | 430.00 | 430.00 | 434.00 | 1,030 |
| 2023-10-24 | 435.00 | 435.00 | 433.00 | 433.00 | 2,199 |
| 2023-10-23 | 430.00 | 435.00 | 430.00 | 435.00 | 3,597 |
| 2023-10-20 | 442.00 | 442.00 | 430.00 | 430.00 | 30,763 |
| 2023-10-19 | 442.00 | 442.00 | 442.00 | 442.00 | 4 |
| 2023-10-18 | 453.00 | 453.00 | 451.00 | 451.00 | 2,639 |
| 2023-10-17 | 456.00 | 456.00 | 453.00 | 453.00 | 1,216 |
| 2023-10-16 | 460.00 | 460.00 | 448.00 | 456.00 | 2,046 |
| 2023-10-13 | 466.00 | 466.00 | 466.00 | 466.00 | 2,376 |
| 2023-10-12 | 466.00 | 466.00 | 466.00 | 466.00 | 2,315 |
| 2023-10-11 | 466.00 | 466.00 | 464.00 | 466.00 | 2,187 |
| 2023-10-10 | 470.00 | 470.00 | 470.00 | 470.00 | 3,928 |
| 2023-10-09 | 472.00 | 472.00 | 472.00 | 478.00 | 953 |
| 2023-10-06 | 476.00 | 476.00 | 470.00 | 480.00 | 3,360 |
| 2023-10-05 | 483.00 | 483.00 | 483.00 | 483.00 | 0 |
| 2023-10-04 | 483.00 | 483.00 | 483.00 | 483.00 | 4,174 |
| 2023-10-03 | 480.00 | 496.00 | 476.00 | 483.00 | 8,370 |
| 2023-10-02 | 480.00 | 480.00 | 480.00 | 480.00 | 2,702 |
| 2023-09-29 | 483.00 | 483.00 | 483.00 | 483.00 | 500 |
| 2023-09-28 | 484.00 | 484.00 | 483.00 | 483.00 | 0 |
| 2023-09-27 | 484.00 | 484.00 | 484.00 | 484.00 | 3,330 |
| 2023-09-26 | 490.00 | 491.00 | 490.00 | 491.00 | 66,632 |
| 2023-09-25 | 494.00 | 494.00 | 494.00 | 490.00 | 1,918 |
| 2023-09-22 | 487.00 | 494.50 | 487.00 | 494.50 | 0 |
| 2023-09-21 | 495.50 | 495.50 | 487.00 | 487.00 | 0 |
| 2023-09-20 | 494.50 | 495.50 | 494.50 | 495.50 | 5,276 |
| 2023-09-19 | 487.00 | 494.50 | 487.00 | 494.50 | 4,267 |
| 2023-09-18 | 486.00 | 486.00 | 486.00 | 487.00 | 392 |
| 2023-09-15 | 491.00 | 491.00 | 488.00 | 488.00 | 730 |
| 2023-09-14 | 488.00 | 491.00 | 488.00 | 491.00 | 0 |
| 2023-09-13 | 493.00 | 493.00 | 488.00 | 488.00 | 3,612 |
| 2023-09-12 | 486.00 | 486.00 | 486.00 | 493.00 | 16,114 |
| 2023-09-11 | 484.00 | 490.00 | 484.00 | 496.50 | 5,100 |
| 2023-09-08 | 495.50 | 497.50 | 495.50 | 497.50 | 2,173 |
| 2023-09-07 | 495.50 | 495.50 | 495.50 | 495.50 | 33 |
| 2023-09-06 | 494.50 | 495.50 | 494.50 | 495.50 | 164 |
| 2023-09-05 | 495.50 | 495.50 | 494.50 | 494.50 | 5,743 |
| 2023-09-04 | 495.50 | 495.50 | 495.50 | 495.50 | 307 |
| 2023-09-01 | 495.50 | 495.50 | 495.50 | 495.50 | 0 |
| 2023-08-31 | 495.50 | 495.50 | 495.50 | 495.50 | 919 |
| 2023-08-30 | 492.00 | 495.50 | 492.00 | 495.50 | 10,074 |
| 2023-08-29 | 480.00 | 484.00 | 480.00 | 492.00 | 14,633 |
| 2023-08-28 | 481.00 | 481.00 | 481.00 | 481.00 | 0 |
| 2023-08-25 | 480.00 | 480.00 | 480.00 | 481.00 | 22,227 |
| 2023-08-24 | 482.00 | 482.00 | 476.00 | 476.00 | 586 |
| 2023-08-23 | 480.00 | 480.00 | 480.00 | 482.00 | 17,270 |
| 2023-08-22 | 490.00 | 490.00 | 476.00 | 483.00 | 2,683 |
| 2023-08-21 | 492.00 | 492.00 | 488.00 | 488.00 | 5,700 |
| 2023-08-18 | 490.00 | 492.00 | 490.00 | 492.00 | 97 |
| 2023-08-17 | 488.00 | 488.00 | 488.00 | 490.00 | 342 |
| 2023-08-16 | 515.00 | 515.00 | 500.00 | 501.00 | 3,774 |
| 2023-08-15 | 500.00 | 500.00 | 500.00 | 500.00 | 1,197 |
| 2023-08-14 | 507.50 | 507.50 | 507.50 | 507.50 | 1,803 |
| 2023-08-11 | 500.00 | 500.00 | 500.00 | 507.50 | 3,356 |
| 2023-08-10 | 500.00 | 500.00 | 500.00 | 507.50 | 2,767 |
| 2023-08-09 | 512.50 | 512.50 | 510.00 | 510.00 | 5,756 |
| 2023-08-08 | 512.50 | 512.50 | 512.50 | 512.50 | 828 |
| 2023-08-07 | 520.00 | 530.00 | 520.00 | 512.50 | 3,836 |
| 2023-08-04 | 515.00 | 515.00 | 510.00 | 505.00 | 2,198 |
| 2023-08-03 | 515.00 | 517.50 | 515.00 | 517.50 | 296 |
| 2023-08-02 | 530.00 | 530.00 | 530.00 | 515.00 | 7,820 |
| 2023-08-01 | 515.00 | 525.00 | 515.00 | 525.00 | 3,125 |
| 2023-07-31 | 515.00 | 515.00 | 515.00 | 515.00 | 5,701 |
| 2023-07-28 | 505.00 | 510.00 | 505.00 | 515.00 | 8,029 |
| 2023-07-27 | 500.00 | 500.00 | 500.00 | 500.00 | 2,000 |
| 2023-07-26 | 500.00 | 500.00 | 500.00 | 500.00 | 2,137 |
| 2023-07-25 | 500.00 | 500.00 | 500.00 | 500.00 | 9,574 |
| 2023-07-24 | 492.00 | 500.00 | 492.00 | 500.00 | 400 |
| 2023-07-21 | 492.00 | 492.00 | 492.00 | 492.00 | 10,127 |
| 2023-07-20 | 490.00 | 490.00 | 490.00 | 500.00 | 4,800 |
| 2023-07-19 | 472.00 | 484.00 | 472.00 | 492.00 | 9,567 |
| 2023-07-18 | 475.00 | 475.00 | 472.00 | 472.00 | 0 |
| 2023-07-17 | 475.00 | 475.00 | 475.00 | 475.00 | 2,348 |
| 2023-07-14 | 470.00 | 470.00 | 470.00 | 475.00 | 13,185 |
| 2023-07-13 | 476.00 | 476.00 | 476.00 | 472.00 | 3,399 |
| 2023-07-12 | 486.00 | 486.00 | 485.00 | 485.00 | 9,836 |
| 2023-07-11 | 484.00 | 486.00 | 484.00 | 486.00 | 31 |
| 2023-07-10 | 482.00 | 484.00 | 482.00 | 484.00 | 12,201 |
| 2023-07-07 | 490.00 | 490.00 | 484.00 | 484.00 | 3,250 |
| 2023-07-06 | 486.00 | 486.00 | 486.00 | 490.00 | 1,801 |
| 2023-07-05 | 492.00 | 492.00 | 492.00 | 492.00 | 165 |
| 2023-07-04 | 486.00 | 486.00 | 486.00 | 492.00 | 153 |
| 2023-07-03 | 486.00 | 486.00 | 486.00 | 486.00 | 32,510 |
| 2023-06-30 | 484.00 | 487.00 | 484.00 | 487.00 | 6 |
| 2023-06-29 | 484.00 | 484.00 | 484.00 | 484.00 | 685 |
| 2023-06-28 | 489.00 | 489.00 | 483.00 | 483.00 | 2,657 |
| 2023-06-27 | 482.00 | 482.00 | 482.00 | 489.00 | 12 |
| 2023-06-26 | 489.00 | 494.00 | 489.00 | 494.00 | 12,813 |
| 2023-06-23 | 484.00 | 484.00 | 484.00 | 489.00 | 3,104 |
| 2023-06-22 | 498.00 | 498.00 | 496.00 | 490.00 | 1,134 |
| 2023-06-21 | 496.00 | 505.00 | 496.00 | 502.50 | 23,935 |
| 2023-06-20 | 496.00 | 496.00 | 496.00 | 496.00 | 9,111 |
| 2023-06-19 | 510.00 | 510.00 | 509.00 | 509.00 | 985 |
| 2023-06-16 | 510.00 | 515.00 | 510.00 | 510.00 | 13,304 |
| 2023-06-15 | 490.00 | 525.00 | 490.00 | 510.00 | 6,909 |
| 2023-06-14 | 510.00 | 510.00 | 510.00 | 507.50 | 1,418 |
| 2023-06-13 | 510.00 | 510.00 | 500.00 | 505.00 | 2,291 |
| 2023-06-12 | 501.00 | 501.00 | 501.00 | 501.00 | 422 |
| 2023-06-09 | 500.00 | 501.00 | 500.00 | 501.00 | 2,015 |
| 2023-06-08 | 505.00 | 505.00 | 498.00 | 500.00 | 9,963 |
| 2023-06-07 | 498.50 | 498.50 | 497.50 | 497.50 | 8,254 |
| 2023-06-06 | 497.50 | 498.50 | 497.50 | 498.50 | 11,128 |
| 2023-06-05 | 503.00 | 503.00 | 497.50 | 497.50 | 3,406 |
| 2023-06-02 | 492.00 | 503.00 | 492.00 | 503.00 | 7,897 |
| 2023-06-01 | 494.00 | 494.00 | 492.00 | 492.00 | 2,241 |
| 2023-05-31 | 489.00 | 494.00 | 489.00 | 494.00 | 2,472 |
| 2023-05-30 | 496.00 | 496.00 | 496.00 | 489.00 | 2,314 |
| 2023-05-29 | 507.50 | 507.50 | 507.50 | 507.50 | 0 |
| 2023-05-26 | 510.00 | 510.00 | 507.50 | 507.50 | 7,800 |
| 2023-05-25 | 507.50 | 510.00 | 507.50 | 510.00 | 1,072 |
| 2023-05-24 | 507.50 | 507.50 | 507.50 | 507.50 | 8,180 |
| 2023-05-23 | 510.00 | 510.00 | 507.50 | 507.50 | 2,629 |
| 2023-05-22 | 503.50 | 510.00 | 503.50 | 510.00 | 1,374 |
| 2023-05-19 | 507.50 | 507.50 | 503.50 | 503.50 | 0 |
| 2023-05-18 | 510.00 | 510.00 | 510.00 | 507.50 | 7,569 |
| 2023-05-17 | 510.00 | 510.00 | 510.00 | 505.00 | 860 |
| 2023-05-16 | 500.00 | 500.00 | 500.00 | 507.50 | 11,122 |
| 2023-05-15 | 490.00 | 515.00 | 490.00 | 507.50 | 5,914 |
| 2023-05-12 | 505.00 | 505.00 | 505.00 | 505.00 | 2,759 |
| 2023-05-11 | 507.50 | 507.50 | 505.00 | 505.00 | 529 |
| 2023-05-10 | 502.50 | 507.50 | 502.50 | 507.50 | 1,717 |
| 2023-05-09 | 500.00 | 505.00 | 500.00 | 502.50 | 1,699 |
| 2023-05-08 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2023-05-05 | 505.00 | 505.00 | 505.00 | 505.00 | 7,939 |
| 2023-05-04 | 510.00 | 510.00 | 510.00 | 505.00 | 8,598 |
| 2023-05-03 | 500.00 | 500.00 | 500.00 | 505.00 | 552 |
| 2023-05-02 | 503.00 | 504.00 | 503.00 | 504.00 | 1,485 |
| 2023-05-01 | 503.00 | 503.00 | 503.00 | 503.00 | 0 |
| 2023-04-28 | 500.00 | 500.00 | 496.00 | 503.00 | 2,102 |
| 2023-04-27 | 492.00 | 492.00 | 492.00 | 501.00 | 995 |
| 2023-04-26 | 496.00 | 496.00 | 496.00 | 496.00 | 30 |
| 2023-04-25 | 501.00 | 501.00 | 496.00 | 496.00 | 8,041 |
| 2023-04-24 | 510.00 | 510.00 | 501.00 | 501.00 | 8,939 |
| 2023-04-21 | 500.00 | 500.00 | 500.00 | 510.00 | 581 |
| 2023-04-20 | 492.00 | 495.00 | 492.00 | 495.00 | 9,638 |
| 2023-04-19 | 498.00 | 498.00 | 484.00 | 492.00 | 3,813 |
| 2023-04-18 | 490.00 | 505.00 | 490.00 | 510.00 | 4,753 |
| 2023-04-17 | 498.00 | 500.00 | 496.00 | 502.50 | 10,384 |
| 2023-04-14 | 493.00 | 495.00 | 493.00 | 495.00 | 4,872 |
| 2023-04-13 | 492.00 | 493.00 | 492.00 | 493.00 | 227 |
| 2023-04-12 | 489.00 | 492.00 | 489.00 | 492.00 | 3,692 |
| 2023-04-11 | 489.00 | 489.00 | 489.00 | 489.00 | 9,154 |
| 2023-04-10 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2023-04-07 | 489.00 | 489.00 | 489.00 | 489.00 | 0 |
| 2023-04-06 | 480.00 | 489.00 | 480.00 | 489.00 | 2,773 |
| 2023-04-05 | 500.00 | 500.00 | 480.00 | 480.00 | 19,820 |
| 2023-04-04 | 494.00 | 494.00 | 494.00 | 501.00 | 47,854 |
| 2023-04-03 | 510.00 | 510.00 | 510.00 | 515.00 | 7,681 |
| 2023-03-31 | 504.00 | 504.00 | 502.00 | 509.00 | 10,260 |
| 2023-03-30 | 484.00 | 506.00 | 483.00 | 496.50 | 5,967 |
| 2023-03-29 | 491.00 | 504.00 | 491.00 | 496.00 | 1,092 |
| 2023-03-28 | 479.00 | 484.00 | 479.00 | 489.00 | 4,910 |
| 2023-03-27 | 471.00 | 490.00 | 471.00 | 490.00 | 8,347 |
| 2023-03-24 | 471.00 | 471.00 | 471.00 | 471.00 | 3,594 |
| 2023-03-23 | 471.00 | 471.00 | 471.00 | 471.00 | 1,814 |
| 2023-03-22 | 471.00 | 471.00 | 471.00 | 471.00 | 2,519 |
| 2023-03-21 | 489.00 | 489.00 | 460.00 | 471.00 | 103,109 |
| 2023-03-20 | 475.00 | 475.00 | 475.00 | 480.50 | 12,047 |
| 2023-03-17 | 490.00 | 490.00 | 480.00 | 480.00 | 1,470 |
| 2023-03-16 | 494.00 | 500.00 | 494.00 | 500.00 | 2,579 |
| 2023-03-15 | 506.00 | 506.00 | 494.00 | 494.00 | 4,222 |
| 2023-03-14 | 511.00 | 512.00 | 511.00 | 512.00 | 234 |
| 2023-03-13 | 512.00 | 512.00 | 512.00 | 511.00 | 3,364 |
| 2023-03-10 | 520.00 | 520.00 | 506.00 | 506.00 | 12,982 |
| 2023-03-09 | 520.00 | 520.00 | 520.00 | 509.00 | 2,080 |
| 2023-03-08 | 524.00 | 524.00 | 522.00 | 522.00 | 4,630 |
| 2023-03-07 | 526.00 | 526.00 | 520.00 | 525.00 | 6,909 |
| 2023-03-06 | 520.00 | 535.00 | 520.00 | 535.00 | 584 |
| 2023-03-03 | 530.00 | 530.00 | 520.00 | 520.00 | 16,758 |
| 2023-03-02 | 530.00 | 530.00 | 526.00 | 528.00 | 6,226 |
| 2023-03-01 | 520.00 | 520.00 | 520.00 | 524.00 | 1,273 |
| 2023-02-28 | 504.00 | 516.00 | 504.00 | 517.00 | 10,129 |
| 2023-02-27 | 492.00 | 495.00 | 492.00 | 500.00 | 143,012 |
| 2023-02-24 | 516.00 | 516.00 | 510.00 | 508.00 | 8,602 |
| 2023-02-23 | 506.00 | 516.00 | 506.00 | 507.00 | 2,745 |
| 2023-02-22 | 496.00 | 496.00 | 490.00 | 503.00 | 6,633 |
| 2023-02-21 | 532.00 | 532.00 | 492.00 | 494.00 | 6,442 |
| 2023-02-20 | 520.00 | 538.00 | 520.00 | 527.00 | 1,956 |
| 2023-02-17 | 518.00 | 518.00 | 518.00 | 518.00 | 24,906 |
| 2023-02-16 | 532.00 | 532.00 | 520.00 | 536.00 | 7,107 |
| 2023-02-15 | 512.00 | 512.00 | 512.00 | 512.00 | 969 |
| 2023-02-14 | 522.00 | 524.00 | 510.00 | 510.00 | 12,431 |
| 2023-02-13 | 528.00 | 532.00 | 522.00 | 531.00 | 9,855 |
| 2023-02-10 | 548.00 | 548.00 | 548.00 | 537.00 | 1,326 |
| 2023-02-09 | 540.00 | 540.00 | 537.00 | 537.00 | 1,960 |
| 2023-02-08 | 524.00 | 524.00 | 524.00 | 540.00 | 2,550 |
| 2023-02-07 | 529.00 | 529.00 | 520.00 | 520.00 | 727 |
| 2023-02-06 | 522.00 | 524.00 | 522.00 | 529.00 | 8,772 |
| 2023-02-03 | 527.00 | 527.00 | 521.00 | 521.00 | 259 |
| 2023-02-02 | 520.00 | 527.00 | 520.00 | 527.00 | 4,806 |
| 2023-02-01 | 524.00 | 524.00 | 520.00 | 520.00 | 6,903 |
| 2023-01-31 | 524.00 | 526.00 | 524.00 | 533.00 | 5,000 |
| 2023-01-30 | 528.00 | 528.00 | 520.00 | 523.00 | 15,979 |
| 2023-01-27 | 537.00 | 537.00 | 537.00 | 537.00 | 99 |
| 2023-01-26 | 538.00 | 538.00 | 526.00 | 537.00 | 5,505 |
| 2023-01-25 | 570.00 | 570.00 | 546.00 | 547.00 | 1,556 |
| 2023-01-24 | 538.00 | 538.00 | 538.00 | 543.00 | 3,135 |
| 2023-01-23 | 526.00 | 526.00 | 526.00 | 530.00 | 6,822 |
| 2023-01-20 | 552.00 | 552.00 | 540.00 | 537.00 | 8,165 |
| 2023-01-19 | 550.00 | 550.00 | 550.00 | 558.00 | 1,382 |
| 2023-01-18 | 558.00 | 558.00 | 558.00 | 558.00 | 1,235 |
| 2023-01-17 | 558.00 | 558.00 | 558.00 | 558.00 | 1,175 |
| 2023-01-16 | 550.00 | 558.00 | 550.00 | 558.00 | 2,645 |
| 2023-01-13 | 550.00 | 550.00 | 550.00 | 550.00 | 7,756 |
| 2023-01-12 | 534.00 | 534.00 | 534.00 | 552.00 | 1,024 |
| 2023-01-11 | 530.00 | 558.00 | 530.00 | 558.00 | 3,831 |
| 2023-01-10 | 520.00 | 520.00 | 520.00 | 531.00 | 3,226 |
| 2023-01-09 | 530.00 | 530.00 | 530.00 | 536.00 | 10,361 |
| 2023-01-06 | 536.00 | 536.00 | 529.00 | 529.00 | 27 |
| 2023-01-05 | 527.00 | 536.00 | 527.00 | 536.00 | 1,000 |
| 2023-01-04 | 530.00 | 530.00 | 530.00 | 527.00 | 298 |
| 2023-01-03 | 526.00 | 526.00 | 518.00 | 518.00 | 634 |
| 2023-01-02 | 526.00 | 526.00 | 526.00 | 526.00 | 0 |
| 2022-12-30 | 522.00 | 522.00 | 522.00 | 526.00 | 2,501 |
| 2022-12-29 | 517.00 | 519.00 | 517.00 | 519.00 | 7,754 |
| 2022-12-28 | 515.00 | 517.00 | 515.00 | 517.00 | 1,142 |
| 2022-12-27 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-12-26 | 515.00 | 515.00 | 515.00 | 515.00 | 0 |
| 2022-12-23 | 518.00 | 518.00 | 515.00 | 515.00 | 0 |
| 2022-12-22 | 526.00 | 526.00 | 526.00 | 518.00 | 2,767 |
| 2022-12-21 | 510.00 | 526.00 | 510.00 | 519.00 | 9,685 |
| 2022-12-20 | 489.00 | 489.00 | 489.00 | 509.00 | 17 |
| 2022-12-19 | 490.00 | 490.00 | 490.00 | 501.00 | 2,021 |
| 2022-12-16 | 495.00 | 495.00 | 495.00 | 490.00 | 1,919 |
| 2022-12-15 | 512.00 | 512.00 | 488.00 | 490.00 | 1,615 |
| 2022-12-14 | 529.00 | 529.00 | 524.00 | 524.00 | 1,536 |
| 2022-12-13 | 522.00 | 522.00 | 522.00 | 529.00 | 6,322 |
| 2022-12-12 | 527.00 | 527.00 | 524.00 | 524.00 | 2,312 |
| 2022-12-09 | 536.00 | 536.00 | 536.00 | 527.00 | 461 |
| 2022-12-08 | 524.00 | 536.00 | 524.00 | 536.00 | 12,215 |
| 2022-12-07 | 522.00 | 522.00 | 522.00 | 521.00 | 1,146 |
| 2022-12-06 | 516.00 | 516.00 | 516.00 | 526.00 | 9,644 |
| 2022-12-05 | 524.00 | 536.00 | 514.00 | 536.00 | 15,878 |
| 2022-12-02 | 534.00 | 534.00 | 532.00 | 515.00 | 1,211 |
| 2022-12-01 | 514.00 | 514.00 | 512.00 | 523.00 | 1,001 |
| 2022-11-30 | 505.00 | 505.00 | 505.00 | 513.00 | 2,832 |
| 2022-11-29 | 504.00 | 518.00 | 504.00 | 505.00 | 176,768 |
| 2022-11-28 | 515.00 | 515.00 | 509.00 | 509.00 | 1,951 |
| 2022-11-25 | 508.00 | 516.00 | 508.00 | 515.00 | 9,711 |
| 2022-11-24 | 496.00 | 496.00 | 495.00 | 506.00 | 2,700 |
| 2022-11-23 | 503.00 | 508.00 | 503.00 | 508.00 | 4,923 |
| 2022-11-22 | 520.00 | 520.00 | 520.00 | 503.00 | 5,421 |
| 2022-11-21 | 527.00 | 527.00 | 503.00 | 503.00 | 1,200 |
| 2022-11-18 | 520.00 | 528.00 | 520.00 | 527.00 | 8,997 |
| 2022-11-17 | 506.00 | 514.00 | 502.00 | 525.00 | 10,991 |
| 2022-11-16 | 524.00 | 532.00 | 524.00 | 532.00 | 14,075 |
| 2022-11-15 | 522.00 | 532.00 | 522.00 | 534.00 | 17,612 |
| 2022-11-14 | 506.00 | 532.00 | 506.00 | 530.00 | 18,792 |
| 2022-11-11 | 520.00 | 526.00 | 520.00 | 528.00 | 5,237 |
| 2022-11-10 | 518.00 | 518.00 | 510.00 | 510.00 | 4,593 |
| 2022-11-09 | 518.00 | 518.00 | 518.00 | 498.50 | 1,145 |
| 2022-11-08 | 518.00 | 518.00 | 518.00 | 513.00 | 1,937 |
| 2022-11-07 | 499.00 | 518.00 | 499.00 | 518.00 | 1,658 |
| 2022-11-04 | 500.00 | 500.00 | 476.00 | 476.00 | 7,418 |
| 2022-11-03 | 496.00 | 496.00 | 496.00 | 487.00 | 3,192 |
| 2022-11-02 | 499.00 | 499.00 | 489.50 | 489.50 | 1,149 |
| 2022-11-01 | 510.00 | 510.00 | 499.00 | 499.00 | 6,134 |
| 2022-10-31 | 510.00 | 512.00 | 508.00 | 510.00 | 3,370 |
| 2022-10-28 | 489.00 | 494.00 | 488.00 | 507.00 | 12,495 |
| 2022-10-27 | 480.00 | 508.00 | 478.00 | 495.00 | 18,383 |
| 2022-10-26 | 514.00 | 515.00 | 514.00 | 515.00 | 146 |
| 2022-10-25 | 520.00 | 520.00 | 520.00 | 514.00 | 107 |
| 2022-10-24 | 500.00 | 514.00 | 500.00 | 516.00 | 9,390 |
| 2022-10-21 | 510.00 | 510.00 | 492.00 | 495.50 | 4,333 |
| 2022-10-20 | 490.00 | 490.00 | 490.00 | 490.00 | 6,871 |
| 2022-10-19 | 484.00 | 484.00 | 482.00 | 482.00 | 2,441 |
| 2022-10-18 | 544.00 | 544.00 | 484.00 | 484.00 | 24,365 |
| 2022-10-17 | 517.00 | 517.00 | 517.00 | 517.00 | 28,889 |
| 2022-10-14 | 550.00 | 550.00 | 550.00 | 517.00 | 1,188 |
| 2022-10-13 | 550.00 | 550.00 | 502.00 | 526.00 | 6,394 |
| 2022-10-12 | 566.00 | 568.00 | 528.00 | 528.00 | 4,371 |
| 2022-10-11 | 530.00 | 542.00 | 528.00 | 556.00 | 10,749 |
| 2022-10-10 | 530.00 | 548.00 | 530.00 | 545.00 | 3,349 |
| 2022-10-07 | 514.00 | 516.00 | 514.00 | 540.00 | 4,012 |
| 2022-10-06 | 572.00 | 572.00 | 522.00 | 532.00 | 5,016 |
| 2022-10-05 | 542.00 | 542.00 | 542.00 | 542.00 | 4,260 |
| 2022-10-04 | 548.00 | 548.00 | 535.00 | 535.00 | 3,070 |
| 2022-10-03 | 548.00 | 548.00 | 548.00 | 548.00 | 1,168 |
| 2022-09-30 | 576.00 | 576.00 | 546.00 | 548.00 | 3,555 |
| 2022-09-29 | 560.00 | 560.00 | 550.00 | 552.00 | 6,192 |
| 2022-09-28 | 526.00 | 526.00 | 526.00 | 531.00 | 4,110 |
| 2022-09-27 | 558.00 | 558.00 | 536.00 | 557.00 | 1,977 |
| 2022-09-26 | 538.00 | 538.00 | 530.00 | 557.00 | 2,967 |
| 2022-09-23 | 588.00 | 588.00 | 554.00 | 554.00 | 1,528 |
| 2022-09-22 | 588.00 | 588.00 | 556.00 | 566.00 | 7,496 |
| 2022-09-21 | 590.00 | 590.00 | 588.00 | 573.00 | 1,388 |
| 2022-09-20 | 560.00 | 572.00 | 560.00 | 559.00 | 2,492 |
| 2022-09-19 | 553.00 | 553.00 | 553.00 | 553.00 | 0 |
| 2022-09-16 | 558.00 | 558.00 | 554.00 | 553.00 | 9,781 |
| 2022-09-15 | 566.00 | 566.00 | 566.00 | 574.00 | 5,160 |
| 2022-09-14 | 546.00 | 546.00 | 546.00 | 575.00 | 3,485 |
| 2022-09-13 | 542.00 | 542.00 | 542.00 | 563.00 | 6,774 |
| 2022-09-12 | 577.00 | 580.00 | 577.00 | 580.00 | 2,113 |
| 2022-09-09 | 571.00 | 577.00 | 571.00 | 577.00 | 1,107 |
| 2022-09-08 | 576.00 | 576.00 | 571.00 | 571.00 | 865 |
| 2022-09-07 | 573.00 | 576.00 | 573.00 | 576.00 | 221 |
| 2022-09-06 | 560.00 | 560.00 | 560.00 | 573.00 | 197 |
| 2022-09-05 | 576.00 | 576.00 | 576.00 | 559.00 | 1,326 |
| 2022-09-02 | 552.00 | 552.00 | 548.00 | 548.00 | 12,851 |
| 2022-09-01 | 578.00 | 578.00 | 559.00 | 559.00 | 967 |
| 2022-08-31 | 550.00 | 550.00 | 550.00 | 578.00 | 1,470 |
| 2022-08-30 | 532.00 | 552.00 | 532.00 | 577.00 | 4,542 |
| 2022-08-29 | 557.00 | 557.00 | 557.00 | 557.00 | 0 |
| 2022-08-26 | 580.00 | 580.00 | 580.00 | 557.00 | 4,078 |
| 2022-08-25 | 558.00 | 563.00 | 558.00 | 563.00 | 2,298 |
| 2022-08-24 | 560.00 | 560.00 | 558.00 | 558.00 | 4 |
| 2022-08-23 | 586.00 | 586.00 | 560.00 | 560.00 | 6,019 |
| 2022-08-22 | 564.00 | 566.00 | 564.00 | 577.00 | 2,750 |
| 2022-08-19 | 572.00 | 576.00 | 572.00 | 581.00 | 3,827 |
| 2022-08-18 | 586.00 | 586.00 | 562.00 | 577.00 | 2,941 |
| 2022-08-17 | 564.00 | 566.00 | 564.00 | 578.00 | 5,493 |
| 2022-08-16 | 562.00 | 562.00 | 560.00 | 574.00 | 12,104 |
| 2022-08-15 | 560.00 | 576.00 | 560.00 | 572.00 | 7,160 |
| 2022-08-12 | 554.00 | 554.00 | 554.00 | 554.00 | 11,319 |
| 2022-08-11 | 520.00 | 536.00 | 520.00 | 553.00 | 12,658 |
| 2022-08-10 | 556.00 | 556.00 | 534.00 | 534.00 | 235 |
| 2022-08-09 | 550.00 | 550.00 | 550.00 | 556.00 | 47,821 |
| 2022-08-08 | 560.00 | 560.00 | 560.00 | 553.00 | 106 |
| 2022-08-05 | 545.00 | 552.00 | 545.00 | 552.00 | 453 |
| 2022-08-04 | 550.00 | 550.00 | 545.00 | 545.00 | 171 |
| 2022-08-03 | 551.00 | 551.00 | 550.00 | 550.00 | 410 |
| 2022-08-02 | 539.00 | 551.00 | 539.00 | 551.00 | 1,245 |
| 2022-08-01 | 540.00 | 540.00 | 540.00 | 539.00 | 539 |
| 2022-07-29 | 526.00 | 526.00 | 526.00 | 529.00 | 4,195 |
| 2022-07-28 | 511.00 | 528.00 | 511.00 | 528.00 | 1,093 |
| 2022-07-27 | 528.00 | 528.00 | 511.00 | 511.00 | 3,279 |
| 2022-07-26 | 526.00 | 526.00 | 526.00 | 528.00 | 5,924 |
| 2022-07-25 | 502.00 | 521.00 | 502.00 | 521.00 | 3,826 |
| 2022-07-22 | 514.00 | 514.00 | 502.00 | 502.00 | 11,671 |
| 2022-07-21 | 500.00 | 510.00 | 500.00 | 514.00 | 2,704 |
| 2022-07-20 | 492.00 | 494.00 | 492.00 | 492.00 | 16,901 |
| 2022-07-19 | 486.00 | 508.00 | 486.00 | 508.00 | 1,484 |
| 2022-07-18 | 498.00 | 498.00 | 488.00 | 486.00 | 3,533 |
| 2022-07-15 | 489.00 | 489.00 | 477.00 | 477.00 | 838 |
| 2022-07-14 | 480.50 | 489.00 | 480.50 | 489.00 | 1,465 |
| 2022-07-13 | 468.00 | 470.00 | 467.00 | 480.50 | 9,489 |
| 2022-07-12 | 474.00 | 474.00 | 474.00 | 495.00 | 1,245 |
| 2022-07-11 | 487.00 | 499.50 | 487.00 | 499.50 | 3,405 |
| 2022-07-08 | 497.00 | 497.00 | 487.00 | 487.00 | 11,918 |
| 2022-07-07 | 509.00 | 509.00 | 497.00 | 497.00 | 1,792 |
| 2022-07-06 | 506.00 | 509.00 | 506.00 | 509.00 | 1,047 |
| 2022-07-05 | 507.00 | 507.00 | 506.00 | 506.00 | 5,222 |
| 2022-07-04 | 508.00 | 508.00 | 507.00 | 507.00 | 7,972 |
| 2022-07-01 | 511.00 | 511.00 | 508.00 | 508.00 | 5,453 |
| 2022-06-30 | 500.00 | 500.00 | 500.00 | 511.00 | 13,932 |
| 2022-06-29 | 509.00 | 516.00 | 509.00 | 516.00 | 1,096 |
| 2022-06-28 | 502.00 | 502.00 | 502.00 | 509.00 | 2,982 |
| 2022-06-27 | 504.00 | 504.00 | 502.00 | 510.00 | 13,653 |
| 2022-06-24 | 516.00 | 516.00 | 516.00 | 520.00 | 8,657 |
| 2022-06-23 | 532.00 | 533.00 | 532.00 | 533.00 | 1,555 |
| 2022-06-22 | 560.00 | 560.00 | 558.00 | 532.00 | 2,780 |
| 2022-06-21 | 506.00 | 531.00 | 506.00 | 531.00 | 552 |
| 2022-06-20 | 506.00 | 506.00 | 506.00 | 506.00 | 11,071 |
| 2022-06-17 | 560.00 | 560.00 | 530.00 | 530.00 | 62 |
| 2022-06-16 | 506.00 | 506.00 | 506.00 | 530.00 | 1,041 |
| 2022-06-15 | 534.00 | 534.00 | 534.00 | 525.00 | 3,077 |
| 2022-06-14 | 528.00 | 533.00 | 528.00 | 533.00 | 0 |
| 2022-06-13 | 548.00 | 548.00 | 528.00 | 528.00 | 840 |
| 2022-06-10 | 537.00 | 548.00 | 537.00 | 548.00 | 349 |
| 2022-06-09 | 514.00 | 514.00 | 514.00 | 537.00 | 730 |
| 2022-06-08 | 512.00 | 514.00 | 512.00 | 541.00 | 734 |
| 2022-06-07 | 542.00 | 542.00 | 521.00 | 521.00 | 3,952 |
| 2022-06-06 | 547.00 | 547.00 | 542.00 | 542.00 | 1,111 |
| 2022-06-03 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-06-02 | 547.00 | 547.00 | 547.00 | 547.00 | 0 |
| 2022-06-01 | 574.00 | 574.00 | 574.00 | 547.00 | 2,235 |
| 2022-05-31 | 546.00 | 567.00 | 546.00 | 567.00 | 865 |
| 2022-05-30 | 545.00 | 546.00 | 545.00 | 546.00 | 2,222 |
| 2022-05-27 | 541.00 | 545.00 | 541.00 | 545.00 | 505 |
| 2022-05-26 | 543.00 | 543.00 | 541.00 | 541.00 | 398 |
| 2022-05-25 | 543.00 | 543.00 | 543.00 | 543.00 | 0 |
| 2022-05-24 | 546.00 | 546.00 | 543.00 | 543.00 | 2,879 |
| 2022-05-23 | 550.00 | 550.00 | 546.00 | 546.00 | 14,432 |
| 2022-05-20 | 548.00 | 550.00 | 548.00 | 550.00 | 1,038 |
| 2022-05-19 | 554.00 | 554.00 | 548.00 | 548.00 | 0 |
| 2022-05-18 | 559.00 | 559.00 | 554.00 | 554.00 | 9,004 |
| 2022-05-17 | 558.00 | 559.00 | 558.00 | 559.00 | 2 |
| 2022-05-16 | 536.00 | 536.00 | 536.00 | 558.00 | 2,333 |
| 2022-05-13 | 541.00 | 556.00 | 541.00 | 556.00 | 44,688 |
| 2022-05-12 | 522.00 | 522.00 | 522.00 | 541.00 | 9,022 |
| 2022-05-11 | 564.00 | 564.00 | 564.00 | 560.00 | 50,249 |
| 2022-05-10 | 559.00 | 559.00 | 559.00 | 559.00 | 684 |
| 2022-05-09 | 540.00 | 540.00 | 540.00 | 559.00 | 4,192 |
| 2022-05-06 | 583.00 | 583.00 | 582.00 | 582.00 | 428 |
| 2022-05-05 | 570.00 | 583.00 | 570.00 | 583.00 | 672 |
| 2022-05-04 | 570.00 | 570.00 | 570.00 | 570.00 | 6,811 |
| 2022-05-03 | 580.00 | 580.00 | 580.00 | 600.00 | 3,253 |
| 2022-05-02 | 607.00 | 607.00 | 607.00 | 607.00 | 0 |
| 2022-04-29 | 607.00 | 607.00 | 607.00 | 607.00 | 1,659 |
| 2022-04-28 | 610.00 | 610.00 | 607.00 | 607.00 | 43,391 |
| 2022-04-27 | 607.00 | 610.00 | 607.00 | 610.00 | 2,179 |
| 2022-04-26 | 590.00 | 607.00 | 590.00 | 607.00 | 1,000 |
| 2022-04-25 | 590.00 | 590.00 | 590.00 | 590.00 | 14,452 |
| 2022-04-22 | 596.00 | 618.00 | 596.00 | 618.00 | 4,898 |
| 2022-04-21 | 596.00 | 596.00 | 596.00 | 596.00 | 1,360 |
| 2022-04-20 | 602.00 | 603.00 | 602.00 | 603.00 | 5,338 |
| 2022-04-19 | 606.00 | 606.00 | 602.00 | 602.00 | 2,118 |
| 2022-04-18 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2022-04-15 | 606.00 | 606.00 | 606.00 | 606.00 | 0 |
| 2022-04-14 | 612.00 | 612.00 | 612.00 | 606.00 | 1,467 |
| 2022-04-13 | 626.00 | 626.00 | 626.00 | 626.00 | 1,616 |
| 2022-04-12 | 600.00 | 610.00 | 600.00 | 626.00 | 6,401 |
| 2022-04-11 | 602.00 | 602.00 | 598.00 | 612.00 | 5,005 |
| 2022-04-08 | 629.00 | 640.00 | 629.00 | 640.00 | 12,827 |
| 2022-04-07 | 630.00 | 630.00 | 629.00 | 629.00 | 620 |
| 2022-04-06 | 621.00 | 630.00 | 621.00 | 630.00 | 10,728 |
| 2022-04-05 | 640.00 | 640.00 | 640.00 | 621.00 | 1,325 |
| 2022-04-04 | 620.00 | 620.00 | 620.00 | 625.00 | 6,716 |
| 2022-04-01 | 605.00 | 605.00 | 595.00 | 595.00 | 957 |
| 2022-03-31 | 610.00 | 610.00 | 600.00 | 605.00 | 14,385 |
| 2022-03-30 | 595.00 | 595.00 | 586.00 | 586.00 | 7,203 |
| 2022-03-29 | 566.00 | 595.00 | 566.00 | 595.00 | 24,610 |
| 2022-03-28 | 580.00 | 580.00 | 580.00 | 566.00 | 8,724 |
| 2022-03-25 | 570.00 | 570.00 | 570.00 | 570.00 | 35,135 |
| 2022-03-24 | 580.00 | 580.00 | 570.00 | 570.00 | 39,883 |
| 2022-03-23 | 560.00 | 560.00 | 560.00 | 557.00 | 5,923 |
| 2022-03-22 | 556.00 | 557.00 | 556.00 | 557.00 | 6,882 |
| 2022-03-21 | 532.00 | 532.00 | 532.00 | 556.00 | 17,491 |
| 2022-03-18 | 568.00 | 579.00 | 568.00 | 579.00 | 4,048 |
| 2022-03-17 | 562.00 | 568.00 | 562.00 | 568.00 | 6,739 |
| 2022-03-16 | 530.00 | 530.00 | 530.00 | 562.00 | 28,891 |
| 2022-03-15 | 560.00 | 560.00 | 520.00 | 530.00 | 39,429 |
| 2022-03-14 | 540.00 | 540.00 | 535.00 | 535.00 | 21,047 |
| 2022-03-11 | 542.00 | 542.00 | 540.00 | 540.00 | 4,465 |
| 2022-03-10 | 550.00 | 550.00 | 542.00 | 542.00 | 18,040 |
| 2022-03-09 | 534.00 | 550.00 | 534.00 | 550.00 | 46,250 |
| 2022-03-08 | 562.00 | 562.00 | 532.00 | 541.00 | 26,925 |
| 2022-03-07 | 550.00 | 550.00 | 544.00 | 544.00 | 12,028 |
| 2022-03-04 | 532.00 | 532.00 | 530.00 | 550.00 | 13,209 |
| 2022-03-03 | 516.00 | 540.00 | 516.00 | 529.00 | 10,002 |
| 2022-03-02 | 520.00 | 520.00 | 510.50 | 510.50 | 17,270 |
| 2022-03-01 | 500.00 | 520.00 | 500.00 | 520.00 | 39,326 |
| 2022-02-28 | 628.00 | 628.00 | 518.00 | 518.00 | 42,974 |
| 2022-02-25 | 630.00 | 674.00 | 630.00 | 652.00 | 23,785 |
| 2022-02-24 | 694.00 | 694.00 | 514.00 | 547.00 | 64,176 |
| 2022-02-23 | 700.00 | 710.00 | 700.00 | 714.00 | 15,510 |
| 2022-02-22 | 730.00 | 730.00 | 717.00 | 717.00 | 81,213 |
| 2022-02-21 | 738.00 | 740.00 | 730.00 | 730.00 | 16,071 |
| 2022-02-18 | 758.00 | 758.00 | 758.00 | 776.00 | 582 |
| 2022-02-17 | 777.00 | 777.00 | 774.00 | 774.00 | 3,001 |
| 2022-02-16 | 776.00 | 778.00 | 776.00 | 777.00 | 2,109 |
| 2022-02-15 | 742.00 | 774.00 | 742.00 | 773.00 | 15,991 |
| 2022-02-14 | 738.00 | 752.00 | 738.00 | 747.00 | 27,335 |
| 2022-02-11 | 774.00 | 774.00 | 774.00 | 782.00 | 7,900 |
| 2022-02-10 | 798.00 | 798.00 | 795.00 | 795.00 | 1,582 |
| 2022-02-09 | 800.00 | 800.00 | 798.00 | 798.00 | 4,790 |
| 2022-02-08 | 786.00 | 788.00 | 782.00 | 767.00 | 7,250 |
| 2022-02-07 | 768.00 | 768.00 | 767.00 | 767.00 | 8,006 |
| 2022-02-04 | 786.00 | 786.00 | 786.00 | 768.00 | 650 |
| 2022-02-03 | 778.00 | 778.00 | 770.00 | 770.00 | 10,489 |
| 2022-02-02 | 776.00 | 776.00 | 776.00 | 778.00 | 3,874 |
| 2022-02-01 | 738.00 | 778.00 | 738.00 | 774.00 | 1,396 |
| 2022-01-31 | 758.00 | 758.00 | 756.00 | 756.00 | 23,078 |
| 2022-01-28 | 754.00 | 758.00 | 754.00 | 758.00 | 15,440 |
| 2022-01-27 | 752.00 | 754.00 | 752.00 | 754.00 | 1,545 |
| 2022-01-26 | 720.00 | 750.00 | 720.00 | 752.00 | 16,144 |
| 2022-01-25 | 720.00 | 720.00 | 720.00 | 732.00 | 3,923 |
| 2022-01-24 | 704.00 | 704.00 | 704.00 | 711.00 | 24,574 |
| 2022-01-21 | 750.00 | 754.00 | 750.00 | 755.00 | 16,104 |
| 2022-01-20 | 770.00 | 770.00 | 766.00 | 770.00 | 22,499 |
| 2022-01-19 | 752.00 | 783.00 | 752.00 | 783.00 | 1,724 |
| 2022-01-18 | 756.00 | 756.00 | 750.00 | 752.00 | 13,934 |
| 2022-01-17 | 781.00 | 781.00 | 779.00 | 779.00 | 4,067 |
| 2022-01-14 | 775.00 | 781.00 | 775.00 | 781.00 | 3,010 |
| 2022-01-13 | 784.00 | 784.00 | 775.00 | 775.00 | 5,619 |
| 2022-01-12 | 778.00 | 784.00 | 778.00 | 784.00 | 322 |
| 2022-01-11 | 764.00 | 764.00 | 764.00 | 778.00 | 6,884 |
| 2022-01-10 | 773.00 | 773.00 | 771.00 | 771.00 | 5,246 |
| 2022-01-07 | 768.00 | 773.00 | 768.00 | 773.00 | 622 |
| 2022-01-06 | 764.00 | 764.00 | 760.00 | 768.00 | 9,960 |
| 2022-01-05 | 780.00 | 780.00 | 773.00 | 773.00 | 3,783 |
| 2022-01-04 | 766.00 | 780.00 | 766.00 | 780.00 | 19,443 |
| 2022-01-03 | 766.00 | 766.00 | 766.00 | 766.00 | 0 |
| 2021-12-31 | 764.00 | 764.00 | 762.00 | 766.00 | 1,203 |
| 2021-12-30 | 768.00 | 768.00 | 762.00 | 768.00 | 12,326 |
| 2021-12-29 | 768.00 | 770.00 | 768.00 | 779.00 | 11,308 |
| 2021-12-28 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2021-12-27 | 777.00 | 777.00 | 777.00 | 777.00 | 0 |
| 2021-12-24 | 776.00 | 777.00 | 776.00 | 777.00 | 2,985 |
| 2021-12-23 | 774.00 | 776.00 | 774.00 | 776.00 | 3,996 |
| 2021-12-22 | 772.00 | 772.00 | 772.00 | 774.00 | 1,803 |
| 2021-12-21 | 790.00 | 790.00 | 790.00 | 772.00 | 383 |
| 2021-12-20 | 760.00 | 760.00 | 760.00 | 768.00 | 9,351 |
| 2021-12-17 | 771.00 | 774.00 | 771.00 | 774.00 | 62 |
| 2021-12-16 | 756.00 | 776.00 | 756.00 | 771.00 | 4,344 |
| 2021-12-15 | 785.00 | 786.00 | 785.00 | 786.00 | 4,428 |
| 2021-12-14 | 787.00 | 787.00 | 785.00 | 785.00 | 2,960 |
| 2021-12-13 | 800.00 | 800.00 | 776.00 | 787.00 | 6,819 |
| 2021-12-10 | 793.00 | 793.00 | 793.00 | 793.00 | 1,281 |
| 2021-12-09 | 800.00 | 800.00 | 793.00 | 793.00 | 2,344 |
| 2021-12-08 | 798.00 | 800.00 | 798.00 | 800.00 | 5,946 |
| 2021-12-07 | 786.00 | 798.00 | 786.00 | 798.00 | 6,600 |
| 2021-12-06 | 772.00 | 772.00 | 764.00 | 786.00 | 4,156 |
| 2021-12-03 | 794.00 | 796.00 | 774.00 | 783.00 | 12,260 |
| 2021-12-02 | 766.00 | 766.00 | 766.00 | 781.00 | 5,620 |
| 2021-12-01 | 790.00 | 790.00 | 778.00 | 778.00 | 6,234 |
| 2021-11-30 | 816.00 | 816.00 | 766.00 | 770.00 | 21,958 |
| 2021-11-29 | 792.00 | 795.00 | 792.00 | 795.00 | 10,578 |
| 2021-11-26 | 782.00 | 782.00 | 762.00 | 792.00 | 6,892 |
| 2021-11-25 | 797.00 | 797.00 | 797.00 | 797.00 | 2,634 |
| 2021-11-24 | 792.00 | 797.00 | 792.00 | 797.00 | 14,070 |
| 2021-11-23 | 830.00 | 838.00 | 790.00 | 792.00 | 6,574 |
| 2021-11-22 | 836.00 | 836.00 | 792.00 | 808.00 | 22,201 |
| 2021-11-19 | 819.00 | 823.00 | 819.00 | 823.00 | 2,558 |
| 2021-11-18 | 818.00 | 818.00 | 800.00 | 819.00 | 7,093 |
| 2021-11-17 | 838.00 | 838.00 | 835.00 | 835.00 | 1,992 |
| 2021-11-16 | 844.00 | 844.00 | 838.00 | 838.00 | 8,005 |
| 2021-11-15 | 852.00 | 852.00 | 852.00 | 844.00 | 2,390 |
| 2021-11-12 | 847.00 | 847.00 | 838.00 | 838.00 | 5,602 |
| 2021-11-11 | 850.00 | 850.00 | 818.00 | 847.00 | 3,781 |
| 2021-11-10 | 837.00 | 837.00 | 835.00 | 835.00 | 355 |
| 2021-11-09 | 835.00 | 837.00 | 835.00 | 837.00 | 13,357 |
| 2021-11-08 | 838.00 | 838.00 | 835.00 | 835.00 | 4,917 |
| 2021-11-05 | 830.00 | 838.00 | 830.00 | 838.00 | 60,042 |
| 2021-11-04 | 814.00 | 814.00 | 814.00 | 822.00 | 9,618 |
| 2021-11-03 | 815.00 | 820.00 | 815.00 | 820.00 | 11,444 |
| 2021-11-02 | 818.00 | 818.00 | 815.00 | 815.00 | 939 |
| 2021-11-01 | 814.00 | 818.00 | 814.00 | 818.00 | 2,004 |
| 2021-10-29 | 813.00 | 814.00 | 813.00 | 814.00 | 810 |
| 2021-10-28 | 816.00 | 816.00 | 813.00 | 813.00 | 2,079 |
| 2021-10-27 | 818.00 | 818.00 | 818.00 | 816.00 | 5,843 |
| 2021-10-26 | 806.00 | 826.00 | 806.00 | 820.00 | 14,514 |
| 2021-10-25 | 798.00 | 826.00 | 798.00 | 828.00 | 9,584 |
| 2021-10-22 | 806.00 | 806.00 | 806.00 | 804.00 | 5,939 |
| 2021-10-21 | 812.00 | 812.00 | 810.00 | 820.00 | 14,758 |
| 2021-10-20 | 822.00 | 822.00 | 820.00 | 820.00 | 1,635 |
| 2021-10-19 | 818.00 | 826.00 | 818.00 | 822.00 | 7,879 |
| 2021-10-18 | 830.00 | 830.00 | 830.00 | 819.00 | 7,437 |
| 2021-10-15 | 814.00 | 814.00 | 814.00 | 820.00 | 4,783 |
| 2021-10-14 | 816.00 | 816.00 | 812.00 | 814.00 | 16,778 |
| 2021-10-13 | 828.00 | 828.00 | 804.00 | 810.00 | 3,470 |
| 2021-10-12 | 822.00 | 822.00 | 811.00 | 811.00 | 873 |
| 2021-10-11 | 809.00 | 822.00 | 809.00 | 822.00 | 4,802 |
| 2021-10-08 | 796.00 | 808.00 | 796.00 | 809.00 | 11,854 |
| 2021-10-07 | 794.00 | 794.00 | 794.00 | 795.00 | 3,468 |
| 2021-10-06 | 780.00 | 780.00 | 780.00 | 785.00 | 5,422 |
| 2021-10-05 | 770.00 | 792.00 | 770.00 | 792.00 | 7,002 |
| 2021-10-04 | 778.00 | 778.00 | 770.00 | 772.00 | 24,246 |
| 2021-10-01 | 776.00 | 776.00 | 776.00 | 787.00 | 1,149 |
| 2021-09-30 | 788.00 | 788.00 | 788.00 | 793.00 | 7,975 |
| 2021-09-29 | 784.00 | 784.00 | 784.00 | 788.00 | 1,469 |
| 2021-09-28 | 780.00 | 780.00 | 778.00 | 789.00 | 5,258 |
| 2021-09-27 | 776.00 | 776.00 | 776.00 | 784.00 | 13,828 |
| 2021-09-24 | 780.00 | 780.00 | 780.00 | 782.00 | 1,530 |
| 2021-09-23 | 784.00 | 784.00 | 780.00 | 780.00 | 4,000 |
| 2021-09-22 | 782.00 | 782.00 | 780.00 | 788.00 | 6,514 |
| 2021-09-21 | 778.00 | 784.00 | 778.00 | 784.00 | 1,998 |
| 2021-09-20 | 786.00 | 786.00 | 776.00 | 778.00 | 7,421 |
| 2021-09-17 | 796.00 | 796.00 | 796.00 | 796.00 | 1,230 |
| 2021-09-16 | 796.00 | 796.00 | 796.00 | 796.00 | 10,532 |
| 2021-09-15 | 798.00 | 798.00 | 796.00 | 796.00 | 6,031 |
| 2021-09-14 | 808.00 | 809.00 | 808.00 | 809.00 | 15,653 |
| 2021-09-13 | 806.00 | 808.00 | 806.00 | 808.00 | 608 |
| 2021-09-10 | 807.00 | 807.00 | 806.00 | 806.00 | 429 |
| 2021-09-09 | 818.00 | 818.00 | 818.00 | 807.00 | 2,255 |
| 2021-09-08 | 800.00 | 800.00 | 799.00 | 799.00 | 4,860 |
| 2021-09-07 | 786.00 | 786.00 | 786.00 | 800.00 | 4,659 |
| 2021-09-06 | 790.00 | 795.00 | 790.00 | 795.00 | 1,952 |
| 2021-09-03 | 790.00 | 790.00 | 790.00 | 790.00 | 14,499 |
| 2021-09-02 | 794.00 | 800.00 | 794.00 | 795.00 | 11,529 |
| 2021-09-01 | 784.00 | 794.00 | 782.00 | 792.00 | 72,177 |
| 2021-08-31 | 783.00 | 783.00 | 783.00 | 783.00 | 136 |
| 2021-08-30 | 783.00 | 783.00 | 783.00 | 783.00 | 0 |
| 2021-08-27 | 779.00 | 783.00 | 779.00 | 783.00 | 3,772 |
| 2021-08-26 | 770.00 | 770.00 | 770.00 | 779.00 | 3,937 |
| 2021-08-25 | 778.00 | 778.00 | 776.00 | 778.00 | 9,320 |
| 2021-08-24 | 776.00 | 778.00 | 776.00 | 778.00 | 5,877 |
| 2021-08-23 | 774.00 | 778.00 | 774.00 | 778.00 | 7,437 |
| 2021-08-20 | 764.00 | 764.00 | 764.00 | 774.00 | 7,640 |
| 2021-08-19 | 776.00 | 778.00 | 776.00 | 775.00 | 6,521 |
| 2021-08-18 | 766.00 | 766.00 | 760.00 | 760.00 | 8,353 |
| 2021-08-17 | 776.00 | 786.00 | 776.00 | 787.00 | 11,684 |
| 2021-08-16 | 776.00 | 776.00 | 770.00 | 770.00 | 10,067 |
| 2021-08-13 | 768.00 | 772.00 | 768.00 | 771.00 | 14,799 |
| 2021-08-12 | 758.00 | 770.00 | 750.00 | 768.00 | 60,672 |
| 2021-08-11 | 746.00 | 746.00 | 744.00 | 761.00 | 3,932 |
| 2021-08-10 | 767.00 | 767.00 | 753.00 | 753.00 | 2,335 |
| 2021-08-09 | 766.00 | 766.00 | 766.00 | 767.00 | 6,063 |
| 2021-08-06 | 764.00 | 764.00 | 764.00 | 765.00 | 593 |
| 2021-08-05 | 766.00 | 766.00 | 766.00 | 769.00 | 3,591 |
| 2021-08-04 | 762.00 | 766.00 | 762.00 | 767.00 | 5,279 |
| 2021-08-03 | 744.00 | 758.00 | 744.00 | 761.00 | 13,156 |
| 2021-08-02 | 758.00 | 760.00 | 758.00 | 764.00 | 13,851 |
| 2021-07-30 | 740.00 | 748.00 | 740.00 | 749.00 | 7,399 |
| 2021-07-29 | 742.00 | 744.00 | 742.00 | 749.00 | 6,698 |
| 2021-07-28 | 736.00 | 740.00 | 736.00 | 745.00 | 8,978 |
| 2021-07-27 | 738.00 | 744.00 | 738.00 | 743.00 | 2,299 |
| 2021-07-26 | 746.00 | 748.00 | 746.00 | 749.00 | 3,677 |
| 2021-07-23 | 746.00 | 748.00 | 738.00 | 748.00 | 6,400 |
| 2021-07-22 | 744.00 | 748.00 | 742.00 | 749.00 | 5,290 |
| 2021-07-21 | 742.00 | 742.00 | 738.00 | 745.00 | 28,452 |
| 2021-07-20 | 740.00 | 748.00 | 730.00 | 749.00 | 14,050 |
| 2021-07-19 | 744.00 | 744.00 | 738.00 | 738.00 | 1,182 |
| 2021-07-16 | 744.00 | 746.00 | 742.00 | 744.00 | 7,946 |
| 2021-07-15 | 734.00 | 734.00 | 734.00 | 745.00 | 4,849 |
| 2021-07-14 | 755.00 | 755.00 | 745.00 | 745.00 | 520 |
| 2021-07-13 | 759.00 | 759.00 | 755.00 | 755.00 | 2,437 |
| 2021-07-12 | 752.00 | 760.00 | 752.00 | 759.00 | 13,187 |
| 2021-07-09 | 742.00 | 742.00 | 742.00 | 747.00 | 20,951 |
| 2021-07-08 | 744.00 | 744.00 | 744.00 | 751.00 | 2,022 |
| 2021-07-07 | 766.00 | 766.00 | 764.00 | 763.00 | 5,750 |
| 2021-07-06 | 762.00 | 764.00 | 762.00 | 762.00 | 3,857 |
| 2021-07-05 | 768.00 | 768.00 | 766.00 | 767.00 | 10,250 |
| 2021-07-02 | 748.00 | 748.00 | 742.00 | 758.00 | 4,616 |
| 2021-07-01 | 766.00 | 766.00 | 766.00 | 766.00 | 313 |
| 2021-06-30 | 771.00 | 771.00 | 766.00 | 766.00 | 5,378 |
| 2021-06-29 | 780.00 | 780.00 | 780.00 | 771.00 | 10,396 |
| 2021-06-28 | 772.00 | 772.00 | 772.00 | 766.00 | 13,873 |
| 2021-06-25 | 763.00 | 763.00 | 763.00 | 763.00 | 511 |
| 2021-06-24 | 763.00 | 763.00 | 763.00 | 763.00 | 2,706 |
| 2021-06-23 | 763.00 | 763.00 | 763.00 | 763.00 | 1,505 |
| 2021-06-22 | 750.00 | 763.00 | 750.00 | 763.00 | 3,263 |
| 2021-06-21 | 750.00 | 750.00 | 750.00 | 750.00 | 4,106 |
| 2021-06-18 | 762.00 | 762.00 | 762.00 | 769.00 | 4,898 |
| 2021-06-17 | 760.00 | 760.00 | 760.00 | 768.00 | 719 |
| 2021-06-16 | 768.00 | 768.00 | 768.00 | 768.00 | 5,586 |
| 2021-06-15 | 766.00 | 768.00 | 766.00 | 768.00 | 21,328 |
| 2021-06-14 | 778.00 | 778.00 | 766.00 | 766.00 | 1,664 |
| 2021-06-11 | 778.00 | 778.00 | 778.00 | 778.00 | 4,974 |
| 2021-06-10 | 774.00 | 776.00 | 774.00 | 777.00 | 5,009 |
| 2021-06-09 | 772.00 | 774.00 | 772.00 | 775.00 | 4,599 |
| 2021-06-08 | 776.00 | 776.00 | 776.00 | 770.00 | 1,967 |
| 2021-06-07 | 770.00 | 770.00 | 770.00 | 772.00 | 3,334 |
| 2021-06-04 | 766.00 | 766.00 | 766.00 | 768.00 | 3,614 |
| 2021-06-03 | 752.00 | 764.00 | 752.00 | 765.00 | 13,639 |
| 2021-06-02 | 742.00 | 754.00 | 742.00 | 749.00 | 3,246 |
| 2021-06-01 | 752.00 | 754.00 | 748.00 | 753.00 | 14,298 |
| 2021-05-28 | 749.00 | 749.00 | 742.00 | 742.00 | 2,523 |
| 2021-05-27 | 740.00 | 744.00 | 740.00 | 749.00 | 12,661 |
| 2021-05-26 | 744.00 | 748.00 | 736.00 | 748.00 | 12,452 |
| 2021-05-25 | 754.00 | 754.00 | 742.00 | 747.00 | 21,671 |
| 2021-05-24 | 728.00 | 728.00 | 728.00 | 739.00 | 2,572 |
| 2021-05-21 | 752.00 | 752.00 | 722.00 | 732.00 | 11,679 |
| 2021-05-20 | 736.00 | 737.00 | 736.00 | 737.00 | 138 |
| 2021-05-19 | 740.00 | 740.00 | 738.00 | 736.00 | 13,582 |
| 2021-05-18 | 742.00 | 742.00 | 742.00 | 733.00 | 4,791 |
| 2021-05-17 | 738.00 | 740.00 | 738.00 | 740.00 | 535 |
| 2021-05-14 | 730.00 | 730.00 | 730.00 | 738.00 | 4,109 |
| 2021-05-13 | 732.00 | 740.00 | 732.00 | 740.00 | 2,120 |
| 2021-05-12 | 736.00 | 736.00 | 732.00 | 732.00 | 6,646 |
| 2021-05-11 | 744.00 | 744.00 | 736.00 | 736.00 | 5,489 |
| 2021-05-10 | 730.00 | 738.00 | 730.00 | 744.00 | 36,448 |
| 2021-05-07 | 752.00 | 752.00 | 740.00 | 742.00 | 6,309 |
| 2021-05-06 | 746.00 | 746.00 | 726.00 | 739.00 | 27,020 |
| 2021-05-05 | 736.00 | 736.00 | 726.00 | 735.00 | 6,880 |
| 2021-05-04 | 746.00 | 746.00 | 728.00 | 734.00 | 15,432 |
| 2021-04-30 | 736.00 | 736.00 | 732.00 | 732.00 | 891 |
| 2021-04-29 | 740.00 | 740.00 | 740.00 | 736.00 | 5,835 |
| 2021-04-28 | 725.00 | 725.00 | 723.00 | 723.00 | 1,108 |
| 2021-04-27 | 732.00 | 732.00 | 725.00 | 725.00 | 17,496 |
| 2021-04-26 | 724.00 | 726.00 | 724.00 | 732.00 | 30,476 |
| 2021-04-23 | 732.00 | 732.00 | 732.00 | 733.00 | 4,290 |
| 2021-04-22 | 720.00 | 738.00 | 710.00 | 729.00 | 18,080 |
| 2021-04-21 | 728.00 | 728.00 | 722.00 | 735.00 | 9,697 |
| 2021-04-20 | 754.00 | 754.00 | 754.00 | 731.00 | 17,608 |
| 2021-04-19 | 746.00 | 746.00 | 737.00 | 737.00 | 22,367 |
| 2021-04-16 | 738.00 | 738.00 | 738.00 | 746.00 | 7,688 |
| 2021-04-15 | 736.00 | 736.00 | 736.00 | 739.00 | 3,955 |
| 2021-04-14 | 740.00 | 740.00 | 732.00 | 740.00 | 24,280 |
| 2021-04-13 | 732.00 | 732.00 | 728.00 | 728.00 | 11,193 |
| 2021-04-12 | 736.00 | 740.00 | 736.00 | 732.00 | 9,936 |
| 2021-04-09 | 710.00 | 720.00 | 710.00 | 720.00 | 46,526 |
| 2021-04-08 | 731.00 | 731.00 | 726.00 | 726.00 | 10,689 |
| 2021-04-07 | 724.00 | 724.00 | 724.00 | 731.00 | 18,630 |
| 2021-04-06 | 724.00 | 724.00 | 722.00 | 725.00 | 13,990 |
| 2021-04-01 | 706.00 | 734.00 | 706.00 | 734.00 | 30,291 |
| 2021-03-31 | 716.00 | 728.00 | 710.00 | 718.00 | 44,729 |
| 2021-03-30 | 716.00 | 716.00 | 716.00 | 728.00 | 5,376 |
| 2021-03-29 | 726.00 | 729.00 | 726.00 | 729.00 | 3,990 |
| 2021-03-26 | 723.00 | 726.00 | 723.00 | 726.00 | 4,563 |
| 2021-03-25 | 722.00 | 722.00 | 722.00 | 723.00 | 3,564 |
| 2021-03-24 | 728.00 | 728.00 | 724.00 | 736.00 | 4,962 |
| 2021-03-23 | 748.00 | 748.00 | 728.00 | 729.00 | 906 |
| 2021-03-22 | 739.00 | 739.00 | 736.00 | 736.00 | 7,938 |
| 2021-03-19 | 742.00 | 742.00 | 739.00 | 739.00 | 3,094 |
| 2021-03-18 | 734.00 | 734.00 | 734.00 | 742.00 | 21,185 |
| 2021-03-17 | 742.00 | 742.00 | 740.00 | 740.00 | 16,543 |
| 2021-03-16 | 749.00 | 749.00 | 742.00 | 742.00 | 16,442 |
| 2021-03-15 | 740.00 | 740.00 | 740.00 | 749.00 | 18,848 |
| 2021-03-12 | 740.00 | 740.00 | 738.00 | 745.00 | 7,107 |
| 2021-03-11 | 732.00 | 739.00 | 732.00 | 739.00 | 15,333 |
| 2021-03-10 | 738.00 | 738.00 | 732.00 | 732.00 | 19,734 |
| 2021-03-09 | 727.00 | 732.00 | 727.00 | 732.00 | 982 |
| 2021-03-08 | 730.00 | 730.00 | 724.00 | 727.00 | 7,387 |
| 2021-03-05 | 724.00 | 724.00 | 724.00 | 736.00 | 2,936 |
| 2021-03-04 | 750.00 | 750.00 | 750.00 | 736.00 | 5,344 |
| 2021-03-03 | 735.00 | 735.00 | 734.00 | 734.00 | 16,419 |
| 2021-03-02 | 733.00 | 735.00 | 733.00 | 735.00 | 12,607 |
| 2021-03-01 | 738.00 | 740.00 | 738.00 | 733.00 | 7,907 |
| 2021-02-26 | 728.00 | 734.00 | 728.00 | 728.00 | 3,670 |
| 2021-02-25 | 738.00 | 738.00 | 738.00 | 732.00 | 4,528 |
| 2021-02-24 | 732.00 | 758.00 | 732.00 | 740.00 | 10,808 |
| 2021-02-23 | 748.00 | 748.00 | 722.00 | 729.00 | 2,806 |
| 2021-02-22 | 722.00 | 722.00 | 722.00 | 725.00 | 1,422 |
| 2021-02-19 | 732.00 | 736.00 | 732.00 | 736.00 | 1,939 |
| 2021-02-18 | 730.00 | 730.00 | 730.00 | 732.00 | 4,148 |
| 2021-02-17 | 736.00 | 740.00 | 736.00 | 732.00 | 51,347 |
| 2021-02-16 | 738.00 | 738.00 | 734.00 | 740.00 | 24,012 |
| 2021-02-15 | 730.00 | 732.00 | 730.00 | 729.00 | 25,960 |
| 2021-02-12 | 730.00 | 730.00 | 730.00 | 721.00 | 26,043 |
| 2021-02-11 | 720.00 | 728.00 | 720.00 | 728.00 | 6,722 |
| 2021-02-10 | 715.00 | 720.00 | 715.00 | 720.00 | 48,743 |
| 2021-02-09 | 722.00 | 722.00 | 720.00 | 715.00 | 18,805 |
| 2021-02-08 | 714.00 | 720.00 | 714.00 | 720.00 | 19,528 |
| 2021-02-05 | 704.00 | 714.00 | 704.00 | 714.00 | 18,404 |
| 2021-02-04 | 704.00 | 704.00 | 704.00 | 704.00 | 8,400 |
| 2021-02-03 | 702.00 | 702.00 | 702.00 | 702.00 | 15,231 |
| 2021-02-02 | 700.00 | 706.00 | 700.00 | 707.00 | 24,945 |
| 2021-02-01 | 694.00 | 697.00 | 694.00 | 697.00 | 10,077 |
| 2021-01-29 | 690.00 | 698.00 | 690.00 | 694.00 | 13,292 |
| 2021-01-28 | 694.00 | 696.00 | 694.00 | 698.00 | 28,062 |
| 2021-01-27 | 738.00 | 738.00 | 690.00 | 695.00 | 10,548 |
| 2021-01-26 | 706.00 | 706.00 | 704.00 | 711.00 | 7,779 |
| 2021-01-25 | 706.00 | 712.00 | 706.00 | 710.00 | 20,415 |
| 2021-01-22 | 722.00 | 722.00 | 719.00 | 719.00 | 6,374 |
| 2021-01-21 | 740.00 | 740.00 | 712.00 | 722.00 | 9,816 |
| 2021-01-20 | 728.00 | 728.00 | 724.00 | 724.00 | 7,365 |
| 2021-01-19 | 710.00 | 710.00 | 710.00 | 727.00 | 7,578 |
| 2021-01-18 | 738.00 | 738.00 | 724.00 | 726.00 | 12,862 |
| 2021-01-15 | 725.00 | 729.00 | 725.00 | 729.00 | 51,919 |
| 2021-01-14 | 740.00 | 740.00 | 740.00 | 725.00 | 9,512 |
| 2021-01-13 | 738.00 | 738.00 | 732.00 | 732.00 | 4,371 |
| 2021-01-12 | 736.00 | 736.00 | 736.00 | 738.00 | 55,791 |
| 2021-01-11 | 736.00 | 736.00 | 736.00 | 734.00 | 13,096 |
| 2021-01-08 | 726.00 | 726.00 | 726.00 | 731.00 | 23,653 |
| 2021-01-07 | 704.00 | 726.00 | 704.00 | 716.00 | 24,499 |
| 2021-01-06 | 704.00 | 704.00 | 704.00 | 706.00 | 17,787 |
| 2021-01-05 | 704.00 | 704.00 | 704.00 | 701.00 | 4,782 |
| 2021-01-04 | 706.00 | 710.00 | 700.00 | 702.00 | 17,012 |
| 2020-12-31 | 708.00 | 708.00 | 707.00 | 707.00 | 897 |
| 2020-12-30 | 718.00 | 718.00 | 700.00 | 708.00 | 9,996 |
| 2020-12-29 | 699.00 | 708.00 | 699.00 | 708.00 | 16,327 |
| 2020-12-24 | 690.00 | 690.00 | 690.00 | 699.00 | 24 |
| 2020-12-23 | 690.00 | 690.00 | 690.00 | 694.00 | 2,864 |
| 2020-12-22 | 720.00 | 720.00 | 720.00 | 696.00 | 546 |
| 2020-12-21 | 702.00 | 712.00 | 690.00 | 697.00 | 16,762 |
| 2020-12-18 | 702.00 | 702.00 | 702.00 | 706.00 | 9,684 |
| 2020-12-17 | 720.00 | 720.00 | 700.00 | 714.00 | 17,831 |
| 2020-12-16 | 720.00 | 720.00 | 720.00 | 713.00 | 8,180 |
| 2020-12-15 | 724.00 | 724.00 | 716.00 | 710.00 | 5,180 |
| 2020-12-14 | 712.00 | 712.00 | 705.00 | 705.00 | 2,189 |
| 2020-12-11 | 712.00 | 712.00 | 712.00 | 712.00 | 8,331 |
| 2020-12-10 | 706.00 | 710.00 | 706.00 | 713.00 | 9,742 |
| 2020-12-09 | 696.00 | 700.00 | 694.00 | 693.00 | 16,585 |
| 2020-12-08 | 692.00 | 693.00 | 692.00 | 693.00 | 6,201 |
| 2020-12-07 | 692.00 | 692.00 | 686.00 | 692.00 | 27,225 |
| 2020-12-04 | 685.00 | 685.00 | 683.00 | 683.00 | 4,808 |
| 2020-12-03 | 690.00 | 690.00 | 684.00 | 685.00 | 14,260 |
| 2020-12-02 | 672.00 | 688.00 | 672.00 | 680.00 | 21,911 |
| 2020-12-01 | 674.00 | 674.00 | 668.00 | 673.00 | 23,441 |
| 2020-11-30 | 666.00 | 674.00 | 666.00 | 647.00 | 17,832 |
| 2020-11-27 | 653.00 | 653.00 | 646.00 | 646.00 | 6,517 |
| 2020-11-26 | 640.00 | 640.00 | 640.00 | 653.00 | 17,952 |
| 2020-11-25 | 638.00 | 638.00 | 638.00 | 638.00 | 3,193 |
| 2020-11-24 | 650.00 | 654.00 | 646.00 | 648.00 | 109,100 |
| 2020-11-23 | 646.00 | 646.00 | 646.00 | 644.00 | 11,771 |
| 2020-11-20 | 646.00 | 646.00 | 638.00 | 646.00 | 64,808 |
| 2020-11-19 | 614.00 | 634.00 | 614.00 | 634.00 | 6,995 |
| 2020-11-18 | 634.00 | 634.00 | 618.00 | 633.00 | 3,010 |
| 2020-11-17 | 632.00 | 634.00 | 632.00 | 625.00 | 13,981 |