Share Search
Visit the Share Search
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-11 | 62.40 | 62.40 | 62.40 | 62.40 | 0 |
| 2024-12-10 | 62.40 | 62.40 | 62.40 | 62.40 | 0 |
| 2024-12-09 | 62.60 | 66.00 | 62.40 | 62.40 | 86,106 |
| 2024-12-06 | 63.00 | 65.40 | 63.00 | 63.00 | 280,580 |
| 2024-12-05 | 62.60 | 63.00 | 62.60 | 63.00 | 221,666 |
| 2024-12-04 | 62.60 | 62.60 | 62.20 | 62.20 | 151,581 |
| 2024-12-03 | 62.60 | 62.60 | 62.40 | 62.20 | 174,606 |
| 2024-12-02 | 62.40 | 62.60 | 62.40 | 62.40 | 43,990 |
| 2024-11-29 | 62.20 | 62.80 | 62.20 | 62.20 | 8,320 |
| 2024-11-28 | 61.80 | 64.80 | 61.80 | 62.30 | 73,052 |
| 2024-11-27 | 62.20 | 62.20 | 61.20 | 62.00 | 54,826 |
| 2024-11-26 | 62.00 | 62.20 | 61.80 | 61.60 | 178,676 |
| 2024-11-25 | 61.60 | 62.00 | 61.60 | 62.00 | 33,887 |
| 2024-11-22 | 62.60 | 62.60 | 61.60 | 63.10 | 245,554 |
| 2024-11-21 | 61.60 | 61.60 | 61.40 | 61.40 | 8,725 |
| 2024-11-20 | 61.80 | 61.80 | 61.80 | 61.60 | 10,567 |
| 2024-11-19 | 62.00 | 62.00 | 61.00 | 61.70 | 259,624 |
| 2024-11-18 | 63.00 | 63.00 | 63.00 | 63.00 | 69 |
| 2024-11-15 | 62.40 | 63.20 | 62.20 | 63.00 | 19,962 |
| 2024-11-14 | 61.00 | 62.20 | 61.00 | 61.80 | 140,453 |
| 2024-11-13 | 64.80 | 64.80 | 61.00 | 61.00 | 21,730 |
| 2024-11-12 | 62.20 | 63.00 | 62.00 | 63.00 | 64,338 |
| 2024-11-11 | 62.00 | 64.80 | 62.00 | 63.20 | 66,848 |
| 2024-11-08 | 61.80 | 63.80 | 61.80 | 63.80 | 94,540 |
| 2024-11-07 | 61.20 | 62.20 | 61.20 | 62.40 | 3,011 |
| 2024-11-06 | 62.20 | 62.20 | 62.00 | 63.50 | 13,962 |
| 2024-11-05 | 62.20 | 62.20 | 62.20 | 62.50 | 5,074 |
| 2024-11-04 | 62.40 | 62.40 | 61.20 | 61.20 | 14,551 |
| 2024-11-01 | 62.20 | 62.20 | 62.20 | 62.80 | 1,146 |
| 2024-10-31 | 62.80 | 62.80 | 62.80 | 62.80 | 69,459 |
| 2024-10-30 | 64.00 | 64.00 | 64.00 | 63.20 | 14,800 |
| 2024-10-29 | 63.20 | 63.20 | 63.00 | 63.00 | 5,981 |
| 2024-10-28 | 64.00 | 64.00 | 63.20 | 63.20 | 199,083 |
| 2024-10-25 | 64.20 | 64.20 | 63.00 | 63.10 | 306,154 |
| 2024-10-24 | 63.00 | 63.00 | 63.00 | 63.00 | 26,835 |
| 2024-10-23 | 63.00 | 64.00 | 63.00 | 63.70 | 174,150 |
| 2024-10-22 | 64.60 | 64.60 | 62.00 | 62.00 | 163,412 |
| 2024-10-21 | 63.00 | 64.80 | 63.00 | 64.20 | 13,487 |
| 2024-10-18 | 64.40 | 64.40 | 64.20 | 64.40 | 48,609 |
| 2024-10-17 | 63.80 | 64.40 | 63.80 | 64.40 | 28,646 |
| 2024-10-16 | 64.60 | 64.60 | 63.80 | 63.80 | 31,302 |
| 2024-10-15 | 63.20 | 63.80 | 63.20 | 64.20 | 18,628 |
| 2024-10-14 | 63.60 | 63.60 | 63.60 | 63.50 | 26,515 |
| 2024-10-11 | 64.00 | 64.00 | 63.00 | 63.00 | 22,312 |
| 2024-10-10 | 65.40 | 65.40 | 65.00 | 65.00 | 47,029 |
| 2024-10-09 | 65.00 | 65.40 | 65.00 | 65.40 | 117,656 |
| 2024-10-08 | 65.40 | 65.40 | 65.00 | 65.00 | 49,942 |
| 2024-10-07 | 64.00 | 65.00 | 64.00 | 65.00 | 364,931 |
| 2024-10-04 | 64.40 | 64.40 | 64.40 | 64.40 | 1,224 |
| 2024-10-03 | 64.60 | 65.00 | 64.00 | 64.40 | 44,621 |
| 2024-10-02 | 64.00 | 64.20 | 63.60 | 64.20 | 41,574 |
| 2024-10-01 | 64.40 | 64.40 | 64.40 | 64.40 | 12,771 |
| 2024-09-30 | 64.00 | 64.80 | 64.00 | 64.60 | 124,866 |
| 2024-09-27 | 64.00 | 64.00 | 64.00 | 64.00 | 164,025 |
| 2024-09-26 | 63.80 | 64.20 | 63.80 | 64.20 | 161,747 |
| 2024-09-25 | 64.40 | 64.40 | 63.40 | 63.40 | 562,546 |
| 2024-09-24 | 61.00 | 64.60 | 61.00 | 64.00 | 139,827 |
| 2024-09-23 | 63.20 | 63.80 | 62.40 | 62.40 | 70,942 |
| 2024-09-20 | 61.60 | 62.80 | 60.60 | 60.60 | 117,870 |
| 2024-09-19 | 62.80 | 62.80 | 62.80 | 62.70 | 67,255 |
| 2024-09-18 | 61.20 | 61.20 | 61.20 | 61.20 | 23,166 |
| 2024-09-17 | 63.60 | 63.60 | 62.00 | 62.00 | 15,178 |
| 2024-09-16 | 64.60 | 64.60 | 63.40 | 63.40 | 41,569 |
| 2024-09-13 | 62.80 | 64.60 | 62.80 | 64.00 | 25,081 |
| 2024-09-12 | 63.00 | 63.20 | 62.80 | 62.80 | 29,842 |
| 2024-09-11 | 62.60 | 62.60 | 62.60 | 62.60 | 8,737 |
| 2024-09-10 | 63.80 | 64.00 | 59.40 | 63.90 | 181,879 |
| 2024-09-09 | 66.00 | 69.00 | 66.00 | 69.00 | 65,779 |
| 2024-09-06 | 66.40 | 68.00 | 66.20 | 68.00 | 34,681 |
| 2024-09-05 | 68.00 | 68.00 | 66.20 | 68.00 | 156,162 |
| 2024-09-04 | 71.00 | 71.20 | 69.00 | 69.60 | 225,413 |
| 2024-09-03 | 70.00 | 73.80 | 69.00 | 71.40 | 232,926 |
| 2024-09-02 | 69.00 | 69.20 | 69.00 | 68.30 | 43,314 |
| 2024-08-30 | 68.80 | 69.00 | 68.80 | 68.80 | 101,310 |
| 2024-08-29 | 66.20 | 69.00 | 65.60 | 65.60 | 26,367 |
| 2024-08-28 | 69.00 | 69.00 | 67.60 | 67.60 | 14,537 |
| 2024-08-27 | 69.00 | 69.00 | 69.00 | 69.00 | 54,274 |
| 2024-08-26 | 69.00 | 69.00 | 69.00 | 69.00 | 0 |
| 2024-08-23 | 67.20 | 69.00 | 66.40 | 69.00 | 60,336 |
| 2024-08-22 | 67.60 | 67.60 | 67.60 | 67.60 | 23,388 |
| 2024-08-21 | 65.00 | 65.00 | 65.00 | 67.10 | 20,899 |
| 2024-08-20 | 66.60 | 66.60 | 65.00 | 65.90 | 92,215 |
| 2024-08-19 | 65.40 | 66.60 | 65.40 | 66.10 | 16,506 |
| 2024-08-16 | 66.40 | 66.60 | 66.40 | 66.60 | 26,169 |
| 2024-08-15 | 66.60 | 66.60 | 65.70 | 65.70 | 6,499 |
| 2024-08-14 | 65.20 | 66.60 | 65.20 | 66.60 | 22,654 |
| 2024-08-13 | 66.60 | 66.60 | 66.20 | 66.20 | 47,919 |
| 2024-08-12 | 66.00 | 66.60 | 65.60 | 65.60 | 53,536 |
| 2024-08-09 | 66.60 | 66.60 | 65.80 | 65.80 | 5,768 |
| 2024-08-08 | 66.60 | 66.60 | 66.60 | 66.60 | 5,192 |
| 2024-08-07 | 67.80 | 67.80 | 65.00 | 65.00 | 9,016 |
| 2024-08-06 | 65.60 | 65.60 | 65.40 | 65.20 | 25,463 |
| 2024-08-05 | 66.40 | 67.40 | 66.40 | 66.70 | 34,772 |
| 2024-08-02 | 68.60 | 68.60 | 67.00 | 67.80 | 55,046 |
| 2024-08-01 | 68.40 | 68.40 | 66.60 | 67.40 | 85,769 |
| 2024-07-31 | 65.60 | 65.60 | 65.00 | 65.00 | 27,604 |
| 2024-07-30 | 68.00 | 68.00 | 65.80 | 67.00 | 67,477 |
| 2024-07-29 | 67.20 | 67.40 | 66.80 | 67.60 | 68,428 |
| 2024-07-26 | 67.00 | 67.20 | 67.00 | 66.90 | 41,005 |
| 2024-07-25 | 67.40 | 67.40 | 67.00 | 67.20 | 72,898 |
| 2024-07-24 | 67.60 | 67.60 | 67.60 | 67.60 | 24,459 |
| 2024-07-23 | 68.60 | 68.60 | 66.80 | 68.60 | 40,832 |
| 2024-07-22 | 68.60 | 68.60 | 67.60 | 67.70 | 34,539 |
| 2024-07-19 | 63.20 | 68.00 | 63.20 | 65.00 | 209,554 |
| 2024-07-18 | 65.00 | 65.00 | 63.40 | 64.10 | 60,823 |
| 2024-07-17 | 64.40 | 64.80 | 64.20 | 64.80 | 57,341 |
| 2024-07-16 | 64.60 | 64.60 | 64.60 | 64.60 | 14,411 |
| 2024-07-15 | 64.60 | 64.60 | 64.20 | 64.20 | 5,318 |
| 2024-07-12 | 64.20 | 64.60 | 64.20 | 64.60 | 18,343 |
| 2024-07-11 | 63.60 | 64.00 | 63.60 | 64.00 | 61,343 |
| 2024-07-10 | 64.60 | 64.60 | 64.10 | 64.10 | 5,032 |
| 2024-07-09 | 64.40 | 64.80 | 64.40 | 64.60 | 79,628 |
| 2024-07-08 | 63.00 | 64.40 | 63.00 | 64.40 | 16,612 |
| 2024-07-05 | 63.60 | 64.00 | 63.60 | 63.60 | 58,371 |
| 2024-07-04 | 64.00 | 64.00 | 62.40 | 62.40 | 21,136 |
| 2024-07-03 | 61.20 | 62.20 | 61.20 | 62.20 | 59,089 |
| 2024-07-02 | 62.20 | 63.80 | 62.20 | 63.80 | 69,178 |
| 2024-07-01 | 61.40 | 61.40 | 61.40 | 61.40 | 51,176 |
| 2024-06-28 | 60.60 | 60.60 | 60.60 | 62.50 | 521 |
| 2024-06-27 | 62.00 | 62.00 | 60.00 | 60.00 | 180,542 |
| 2024-06-26 | 61.00 | 61.00 | 60.00 | 60.00 | 37,796 |
| 2024-06-25 | 61.00 | 61.00 | 60.40 | 60.40 | 12,651 |
| 2024-06-24 | 60.40 | 60.40 | 60.40 | 60.40 | 16,441 |
| 2024-06-21 | 61.20 | 61.20 | 60.80 | 61.00 | 57,530 |
| 2024-06-20 | 62.00 | 63.60 | 61.00 | 61.00 | 119,093 |
| 2024-06-19 | 62.00 | 62.00 | 61.10 | 61.10 | 41,440 |
| 2024-06-18 | 62.00 | 62.00 | 60.60 | 62.00 | 94,410 |
| 2024-06-17 | 61.80 | 61.80 | 61.70 | 61.70 | 654 |
| 2024-06-14 | 61.60 | 62.20 | 61.60 | 61.80 | 82,867 |
| 2024-06-13 | 60.20 | 60.20 | 59.60 | 60.20 | 297,270 |
| 2024-06-12 | 60.00 | 60.40 | 60.00 | 60.00 | 91,890 |
| 2024-06-11 | 60.00 | 60.20 | 60.00 | 60.00 | 225,883 |
| 2024-06-10 | 60.40 | 61.00 | 60.00 | 60.00 | 36,986 |
| 2024-06-07 | 61.20 | 61.20 | 61.20 | 61.20 | 7,685 |
| 2024-06-06 | 60.20 | 60.60 | 60.20 | 60.60 | 470,413 |
| 2024-06-05 | 60.20 | 60.20 | 60.20 | 60.20 | 40,839 |
| 2024-06-04 | 62.00 | 62.00 | 62.00 | 60.60 | 27,060 |
| 2024-06-03 | 59.80 | 60.40 | 59.60 | 59.80 | 46,855 |
| 2024-05-31 | 60.60 | 60.80 | 60.00 | 60.00 | 47,819 |
| 2024-05-30 | 60.00 | 60.80 | 59.20 | 60.00 | 86,101 |
| 2024-05-29 | 60.80 | 60.80 | 60.40 | 60.40 | 103,043 |
| 2024-05-28 | 60.00 | 61.00 | 54.20 | 60.20 | 674,113 |
| 2024-05-27 | 59.80 | 59.80 | 59.80 | 59.80 | 0 |
| 2024-05-24 | 60.00 | 60.20 | 59.20 | 59.80 | 344,452 |
| 2024-05-23 | 52.40 | 61.20 | 52.40 | 61.00 | 1,134,909 |
| 2024-05-22 | 51.20 | 51.60 | 51.20 | 51.50 | 214,014 |
| 2024-05-21 | 51.80 | 52.00 | 51.40 | 51.40 | 16,365 |
| 2024-05-20 | 52.20 | 52.20 | 52.00 | 51.60 | 139,946 |
| 2024-05-17 | 52.00 | 52.00 | 52.00 | 52.00 | 20,893 |
| 2024-05-16 | 52.60 | 52.60 | 52.40 | 52.60 | 154,492 |
| 2024-05-15 | 51.80 | 52.60 | 51.80 | 52.60 | 42,407 |
| 2024-05-14 | 50.40 | 50.40 | 50.40 | 51.70 | 55,106 |
| 2024-05-13 | 51.60 | 51.60 | 51.60 | 51.60 | 31,405 |
| 2024-05-10 | 51.00 | 52.00 | 51.00 | 52.00 | 85,643 |
| 2024-05-09 | 52.00 | 52.20 | 51.60 | 51.50 | 12,111 |
| 2024-05-08 | 50.20 | 52.40 | 50.20 | 52.30 | 40,272 |
| 2024-05-07 | 52.00 | 52.20 | 52.00 | 52.20 | 30,584 |
| 2024-05-06 | 52.10 | 52.10 | 52.10 | 52.10 | 0 |
| 2024-05-03 | 52.20 | 53.00 | 51.60 | 52.10 | 265,492 |
| 2024-05-02 | 51.20 | 52.00 | 51.20 | 52.10 | 285,538 |
| 2024-05-01 | 50.60 | 51.20 | 50.60 | 51.20 | 33,465 |
| 2024-04-30 | 49.30 | 50.20 | 49.00 | 49.20 | 219,549 |
| 2024-04-29 | 50.80 | 51.00 | 49.40 | 49.50 | 244,359 |
| 2024-04-26 | 50.00 | 50.40 | 49.80 | 50.00 | 37,307 |
| 2024-04-25 | 49.70 | 51.00 | 49.70 | 49.70 | 122,079 |
| 2024-04-24 | 50.00 | 50.00 | 49.90 | 50.00 | 24,665 |
| 2024-04-23 | 50.20 | 50.60 | 50.00 | 49.95 | 205,587 |
| 2024-04-22 | 50.20 | 50.20 | 49.80 | 50.00 | 248,802 |
| 2024-04-19 | 50.20 | 50.20 | 49.90 | 50.00 | 167,458 |
| 2024-04-18 | 50.60 | 51.40 | 50.60 | 51.40 | 74,031 |
| 2024-04-17 | 51.00 | 51.00 | 50.20 | 50.20 | 85,901 |
| 2024-04-16 | 51.20 | 53.80 | 51.00 | 51.00 | 93,850 |
| 2024-04-15 | 54.00 | 54.00 | 53.00 | 52.00 | 179,721 |
| 2024-04-12 | 51.00 | 54.00 | 51.00 | 54.00 | 273,037 |
| 2024-04-11 | 51.00 | 51.60 | 50.20 | 51.90 | 177,289 |
| 2024-04-10 | 53.60 | 54.00 | 52.00 | 54.00 | 110,602 |
| 2024-04-09 | 53.60 | 53.60 | 51.00 | 52.00 | 88,420 |
| 2024-04-08 | 52.80 | 53.00 | 52.80 | 51.80 | 167,952 |
| 2024-04-05 | 52.40 | 52.40 | 50.80 | 50.80 | 83,992 |
| 2024-04-04 | 52.40 | 53.00 | 52.00 | 53.00 | 289,571 |
| 2024-04-03 | 53.60 | 54.00 | 52.00 | 52.00 | 68,317 |
| 2024-04-02 | 52.60 | 54.00 | 52.00 | 54.00 | 40,793 |
| 2024-04-01 | 51.90 | 51.90 | 51.90 | 51.90 | 0 |
| 2024-03-29 | 51.90 | 51.90 | 51.90 | 51.90 | 0 |
| 2024-03-28 | 51.80 | 51.90 | 51.80 | 51.90 | 260,816 |
| 2024-03-27 | 52.00 | 52.00 | 51.40 | 51.80 | 22,686 |
| 2024-03-26 | 51.60 | 51.60 | 51.40 | 51.40 | 31,242 |
| 2024-03-25 | 51.60 | 51.80 | 51.40 | 51.40 | 70,856 |
| 2024-03-22 | 52.20 | 52.40 | 51.60 | 52.40 | 238,247 |
| 2024-03-21 | 52.40 | 52.60 | 51.40 | 51.40 | 101,602 |
| 2024-03-20 | 51.40 | 52.00 | 51.00 | 51.00 | 156,790 |
| 2024-03-19 | 51.00 | 51.00 | 51.00 | 51.00 | 137,689 |
| 2024-03-18 | 52.60 | 53.00 | 51.20 | 51.20 | 41,212 |
| 2024-03-15 | 51.60 | 51.60 | 51.60 | 51.60 | 9,014 |
| 2024-03-14 | 52.00 | 53.00 | 51.40 | 51.40 | 26,107 |
| 2024-03-13 | 52.60 | 52.60 | 50.00 | 50.00 | 80,619 |
| 2024-03-12 | 52.60 | 52.60 | 51.40 | 51.40 | 9,801 |
| 2024-03-11 | 52.40 | 52.80 | 51.40 | 51.40 | 13,349 |
| 2024-03-08 | 52.00 | 53.00 | 51.80 | 52.50 | 57,874 |
| 2024-03-07 | 51.60 | 51.60 | 51.60 | 51.60 | 3,067 |
| 2024-03-06 | 51.00 | 53.00 | 50.40 | 51.90 | 224,659 |
| 2024-03-05 | 52.20 | 52.20 | 50.80 | 50.80 | 19,816 |
| 2024-03-04 | 52.00 | 52.60 | 51.00 | 51.00 | 103,644 |
| 2024-03-01 | 53.80 | 53.80 | 53.00 | 53.00 | 52,937 |
| 2024-02-29 | 52.20 | 53.40 | 52.20 | 53.40 | 10,653 |
| 2024-02-28 | 53.00 | 53.00 | 50.80 | 51.00 | 64,336 |
| 2024-02-27 | 52.00 | 52.00 | 52.00 | 51.30 | 16,152 |
| 2024-02-26 | 52.00 | 52.00 | 51.00 | 51.40 | 7,797 |
| 2024-02-23 | 53.60 | 53.60 | 51.80 | 51.80 | 22,322 |
| 2024-02-22 | 54.00 | 54.00 | 52.00 | 52.90 | 55,199 |
| 2024-02-21 | 54.00 | 54.00 | 54.00 | 52.90 | 28,935 |
| 2024-02-20 | 53.40 | 53.40 | 53.10 | 53.10 | 6,929 |
| 2024-02-19 | 53.40 | 53.40 | 53.40 | 53.40 | 2,715 |
| 2024-02-16 | 52.60 | 53.40 | 52.60 | 53.40 | 543 |
| 2024-02-15 | 53.40 | 53.40 | 52.60 | 52.60 | 81,491 |
| 2024-02-14 | 52.80 | 53.30 | 52.80 | 53.30 | 18 |
| 2024-02-13 | 54.00 | 54.00 | 51.80 | 52.80 | 18,653 |
| 2024-02-12 | 54.00 | 54.00 | 52.90 | 52.90 | 30,291 |
| 2024-02-09 | 53.20 | 54.00 | 53.20 | 54.00 | 21,184 |
| 2024-02-08 | 53.20 | 53.80 | 52.40 | 53.30 | 303,294 |
| 2024-02-07 | 53.00 | 54.00 | 52.80 | 53.30 | 85,320 |
| 2024-02-06 | 54.80 | 54.80 | 53.80 | 54.10 | 45,418 |
| 2024-02-05 | 55.00 | 55.00 | 53.20 | 54.00 | 1,562,408 |
| 2024-02-02 | 54.00 | 54.20 | 54.00 | 54.20 | 8,812 |
| 2024-02-01 | 54.20 | 54.20 | 53.60 | 54.00 | 14,551 |
| 2024-01-31 | 54.20 | 54.20 | 54.20 | 54.50 | 10,219 |
| 2024-01-30 | 55.00 | 55.20 | 55.00 | 55.20 | 28,238 |
| 2024-01-29 | 54.60 | 55.80 | 54.60 | 55.80 | 4,889 |
| 2024-01-26 | 53.20 | 55.60 | 53.20 | 55.60 | 71,876 |
| 2024-01-25 | 54.00 | 55.60 | 54.00 | 55.60 | 7,004 |
| 2024-01-24 | 55.00 | 55.00 | 54.00 | 54.00 | 24,064 |
| 2024-01-23 | 57.80 | 57.80 | 54.60 | 56.00 | 62,951 |
| 2024-01-22 | 57.80 | 57.80 | 55.00 | 55.00 | 9,450 |
| 2024-01-19 | 57.80 | 57.80 | 55.00 | 55.00 | 4,126 |
| 2024-01-18 | 57.80 | 57.80 | 55.40 | 55.40 | 46,013 |
| 2024-01-17 | 55.00 | 57.60 | 54.60 | 54.80 | 102,386 |
| 2024-01-16 | 58.00 | 58.00 | 55.60 | 55.60 | 34,149 |
| 2024-01-15 | 59.80 | 59.80 | 56.00 | 56.00 | 47,447 |
| 2024-01-12 | 59.80 | 59.80 | 56.80 | 56.80 | 2,404 |
| 2024-01-11 | 58.60 | 58.60 | 57.00 | 58.60 | 36,008 |
| 2024-01-10 | 58.80 | 58.80 | 56.60 | 58.80 | 72,013 |
| 2024-01-09 | 60.00 | 60.00 | 57.60 | 57.60 | 39,320 |
| 2024-01-08 | 59.80 | 59.80 | 58.40 | 58.80 | 48,041 |
| 2024-01-05 | 59.80 | 59.80 | 58.80 | 59.80 | 6,029 |
| 2024-01-04 | 61.00 | 61.00 | 58.20 | 59.40 | 83,059 |
| 2024-01-03 | 61.00 | 61.00 | 58.20 | 60.20 | 15,845 |
| 2024-01-02 | 60.80 | 60.80 | 58.00 | 58.00 | 881 |
| 2024-01-01 | 57.60 | 57.60 | 57.60 | 57.60 | 0 |
| 2023-12-29 | 60.80 | 60.80 | 57.60 | 57.60 | 7,538 |
| 2023-12-28 | 60.80 | 60.80 | 58.00 | 58.00 | 373 |
| 2023-12-27 | 60.00 | 60.80 | 58.20 | 58.20 | 98,745 |
| 2023-12-26 | 58.20 | 58.20 | 58.20 | 58.20 | 0 |
| 2023-12-25 | 58.20 | 58.20 | 58.20 | 58.20 | 0 |
| 2023-12-22 | 58.40 | 58.40 | 58.20 | 58.20 | 2,357 |
| 2023-12-21 | 58.20 | 60.40 | 58.20 | 58.20 | 1,857 |
| 2023-12-20 | 61.00 | 61.00 | 58.20 | 59.60 | 4,639 |
| 2023-12-19 | 60.80 | 60.80 | 59.00 | 59.00 | 33,591 |
| 2023-12-18 | 60.80 | 60.80 | 59.60 | 60.20 | 96,713 |
| 2023-12-15 | 60.00 | 60.80 | 58.00 | 60.80 | 37,161 |
| 2023-12-14 | 60.00 | 60.00 | 59.80 | 60.00 | 10,499 |
| 2023-12-13 | 60.00 | 60.00 | 56.00 | 58.00 | 14,528 |
| 2023-12-12 | 60.00 | 60.00 | 57.00 | 57.00 | 35,245 |
| 2023-12-11 | 59.80 | 59.80 | 56.80 | 56.80 | 37,807 |
| 2023-12-08 | 58.00 | 58.00 | 56.20 | 57.00 | 45,646 |
| 2023-12-07 | 58.00 | 58.00 | 56.00 | 56.00 | 69,209 |
| 2023-12-06 | 58.00 | 58.60 | 56.40 | 57.20 | 93,848 |
| 2023-12-05 | 57.80 | 58.00 | 56.40 | 56.80 | 52,509 |
| 2023-12-04 | 58.00 | 58.00 | 56.20 | 58.00 | 12,427 |
| 2023-12-01 | 58.00 | 58.00 | 57.40 | 58.00 | 52,664 |
| 2023-11-30 | 56.60 | 58.00 | 56.00 | 57.40 | 12,079 |
| 2023-11-29 | 56.40 | 58.00 | 56.40 | 58.00 | 9,836 |
| 2023-11-28 | 57.00 | 58.00 | 56.60 | 58.00 | 122,946 |
| 2023-11-27 | 57.80 | 58.00 | 57.20 | 57.50 | 49,467 |
| 2023-11-24 | 56.80 | 57.00 | 56.40 | 56.40 | 22,721 |
| 2023-11-23 | 56.00 | 57.00 | 56.00 | 56.30 | 32,181 |
| 2023-11-22 | 58.00 | 58.00 | 55.40 | 55.40 | 29,528 |
| 2023-11-21 | 57.20 | 57.40 | 57.00 | 57.20 | 23,570 |
| 2023-11-20 | 57.60 | 58.20 | 57.00 | 57.00 | 220,791 |
| 2023-11-17 | 59.20 | 60.00 | 58.60 | 60.00 | 41,325 |
| 2023-11-16 | 58.00 | 59.00 | 56.00 | 56.00 | 65,791 |
| 2023-11-15 | 55.80 | 57.00 | 55.60 | 57.00 | 42,547 |
| 2023-11-14 | 52.20 | 56.00 | 52.20 | 56.00 | 31,634 |
| 2023-11-13 | 53.60 | 53.80 | 53.60 | 53.80 | 9,099 |
| 2023-11-10 | 54.00 | 54.00 | 52.60 | 52.80 | 26,818 |
| 2023-11-09 | 53.00 | 54.40 | 52.00 | 52.00 | 42,280 |
| 2023-11-08 | 53.40 | 53.60 | 53.40 | 53.60 | 5 |
| 2023-11-07 | 53.40 | 54.00 | 53.40 | 53.40 | 14,093 |
| 2023-11-06 | 53.40 | 54.80 | 52.20 | 54.30 | 13,418 |
| 2023-11-03 | 54.00 | 55.00 | 54.00 | 54.60 | 36,731 |
| 2023-11-02 | 54.00 | 54.80 | 54.00 | 53.60 | 22,660 |
| 2023-11-01 | 54.00 | 54.00 | 53.80 | 53.70 | 25,552 |
| 2023-10-31 | 54.00 | 54.00 | 54.00 | 53.30 | 26,136 |
| 2023-10-30 | 54.00 | 54.00 | 54.00 | 54.20 | 10,874 |
| 2023-10-27 | 54.00 | 54.60 | 52.40 | 54.20 | 46,101 |
| 2023-10-26 | 54.00 | 54.00 | 52.20 | 53.30 | 20,558 |
| 2023-10-25 | 54.00 | 54.00 | 53.60 | 53.60 | 6,308 |
| 2023-10-24 | 53.50 | 53.50 | 53.40 | 53.40 | 23 |
| 2023-10-23 | 52.20 | 53.80 | 52.20 | 53.50 | 3,319 |
| 2023-10-20 | 54.00 | 54.00 | 53.00 | 53.00 | 36,382 |
| 2023-10-19 | 54.00 | 54.00 | 54.00 | 54.00 | 293 |
| 2023-10-18 | 54.00 | 54.00 | 54.00 | 53.50 | 30,453 |
| 2023-10-17 | 54.00 | 54.00 | 53.20 | 53.80 | 4,179 |
| 2023-10-16 | 54.00 | 54.00 | 53.90 | 53.90 | 295 |
| 2023-10-13 | 54.50 | 54.50 | 54.00 | 54.00 | 26,806 |
| 2023-10-12 | 54.60 | 54.60 | 53.60 | 54.50 | 10,431 |
| 2023-10-11 | 54.60 | 54.60 | 54.00 | 54.00 | 45,929 |
| 2023-10-10 | 52.20 | 54.80 | 52.20 | 54.80 | 11,960 |
| 2023-10-09 | 54.00 | 54.00 | 52.00 | 52.00 | 33,229 |
| 2023-10-06 | 53.20 | 53.80 | 53.00 | 53.00 | 5,668 |
| 2023-10-05 | 56.00 | 56.00 | 56.00 | 56.00 | 11,028 |
| 2023-10-04 | 53.40 | 53.40 | 53.40 | 53.60 | 5 |
| 2023-10-03 | 53.60 | 53.60 | 53.40 | 53.40 | 4,496 |
| 2023-10-02 | 55.20 | 55.20 | 53.00 | 53.00 | 47,105 |
| 2023-09-29 | 57.00 | 57.00 | 55.20 | 55.90 | 10,891 |
| 2023-09-28 | 55.40 | 57.00 | 55.00 | 57.00 | 34,989 |
| 2023-09-27 | 57.80 | 57.80 | 55.00 | 55.00 | 45,789 |
| 2023-09-26 | 57.40 | 57.60 | 56.60 | 57.20 | 1,364,239 |
| 2023-09-25 | 57.00 | 57.40 | 57.00 | 57.40 | 131,512 |
| 2023-09-22 | 56.00 | 56.00 | 56.00 | 56.00 | 31,274 |
| 2023-09-21 | 57.60 | 57.60 | 57.60 | 57.50 | 49,875 |
| 2023-09-20 | 57.60 | 57.60 | 57.00 | 57.00 | 130,440 |
| 2023-09-19 | 57.40 | 57.40 | 57.40 | 57.40 | 34,153 |
| 2023-09-18 | 55.20 | 57.60 | 55.20 | 56.60 | 15,150 |
| 2023-09-15 | 56.80 | 56.80 | 56.00 | 56.00 | 35,175 |
| 2023-09-14 | 57.40 | 57.40 | 56.20 | 56.20 | 269,677 |
| 2023-09-13 | 57.80 | 57.80 | 55.60 | 57.00 | 107,716 |
| 2023-09-12 | 56.00 | 56.00 | 56.00 | 56.00 | 2,501,169 |
| 2023-09-11 | 57.60 | 57.80 | 56.00 | 56.00 | 105,580 |
| 2023-09-08 | 55.00 | 55.00 | 55.00 | 55.00 | 12,278 |
| 2023-09-07 | 57.40 | 57.40 | 55.20 | 56.00 | 1,247 |
| 2023-09-06 | 58.00 | 59.00 | 55.80 | 57.40 | 27,560 |
| 2023-09-05 | 55.80 | 60.00 | 55.80 | 60.00 | 49,229 |
| 2023-09-04 | 56.00 | 58.80 | 56.00 | 58.80 | 35,753 |
| 2023-09-01 | 56.00 | 56.00 | 56.00 | 56.00 | 8,792 |
| 2023-08-31 | 56.20 | 58.80 | 56.00 | 56.00 | 93,133 |
| 2023-08-30 | 57.80 | 57.80 | 57.80 | 59.40 | 11,985 |
| 2023-08-29 | 58.00 | 59.60 | 57.00 | 59.30 | 156,976 |
| 2023-08-28 | 56.50 | 56.50 | 56.50 | 56.50 | 0 |
| 2023-08-25 | 57.80 | 58.00 | 57.80 | 56.50 | 17,421 |
| 2023-08-24 | 56.00 | 58.00 | 56.00 | 58.00 | 10,289 |
| 2023-08-23 | 56.20 | 58.20 | 55.40 | 55.40 | 52,456 |
| 2023-08-22 | 57.80 | 57.80 | 57.60 | 57.60 | 7,934 |
| 2023-08-21 | 55.20 | 57.80 | 53.60 | 53.60 | 18,094 |
| 2023-08-18 | 57.00 | 57.00 | 57.00 | 55.60 | 50,020 |
| 2023-08-17 | 57.00 | 57.00 | 57.00 | 57.00 | 6,943 |
| 2023-08-16 | 56.80 | 56.80 | 56.80 | 54.60 | 14,533 |
| 2023-08-15 | 56.80 | 56.80 | 54.00 | 55.40 | 16,626 |
| 2023-08-14 | 57.80 | 58.00 | 57.00 | 56.50 | 41,579 |
| 2023-08-11 | 56.40 | 56.90 | 56.40 | 56.90 | 3,277 |
| 2023-08-10 | 57.10 | 57.10 | 56.40 | 56.40 | 54,387 |
| 2023-08-09 | 58.60 | 58.60 | 58.60 | 57.10 | 12,748 |
| 2023-08-08 | 56.00 | 56.00 | 55.40 | 55.60 | 32,949 |
| 2023-08-07 | 56.20 | 59.40 | 56.00 | 57.40 | 35,673 |
| 2023-08-04 | 59.60 | 59.60 | 59.60 | 59.60 | 1,696 |
| 2023-08-03 | 57.00 | 57.00 | 57.00 | 57.60 | 12,837 |
| 2023-08-02 | 59.00 | 59.40 | 59.00 | 59.40 | 14,970 |
| 2023-08-01 | 59.80 | 59.80 | 57.00 | 59.40 | 16,875 |
| 2023-07-31 | 59.00 | 59.40 | 59.00 | 59.40 | 31,578 |
| 2023-07-28 | 58.80 | 59.20 | 58.80 | 59.20 | 13,620 |
| 2023-07-27 | 58.00 | 58.40 | 58.00 | 58.40 | 6,142 |
| 2023-07-26 | 57.00 | 57.40 | 57.00 | 57.40 | 93,102 |
| 2023-07-25 | 54.00 | 54.00 | 54.00 | 54.00 | 1,018 |
| 2023-07-24 | 57.00 | 57.00 | 57.00 | 55.60 | 5,811 |
| 2023-07-21 | 54.60 | 54.60 | 54.60 | 55.60 | 2,197 |
| 2023-07-20 | 57.00 | 57.00 | 57.00 | 57.00 | 3,702 |
| 2023-07-19 | 55.80 | 57.00 | 55.80 | 55.50 | 70,052 |
| 2023-07-18 | 54.80 | 54.80 | 53.20 | 53.40 | 16,606 |
| 2023-07-17 | 53.40 | 53.40 | 53.40 | 53.40 | 14,551 |
| 2023-07-14 | 55.80 | 55.80 | 53.20 | 53.20 | 4,466 |
| 2023-07-13 | 55.80 | 55.80 | 55.80 | 53.50 | 8,456 |
| 2023-07-12 | 55.80 | 55.80 | 55.80 | 54.70 | 14,318 |
| 2023-07-11 | 56.00 | 56.00 | 54.60 | 54.60 | 14,398 |
| 2023-07-10 | 56.00 | 56.00 | 56.00 | 56.00 | 106 |
| 2023-07-07 | 54.20 | 55.80 | 53.20 | 53.20 | 51,386 |
| 2023-07-06 | 55.00 | 55.00 | 55.00 | 54.70 | 14,706 |
| 2023-07-05 | 55.00 | 55.00 | 55.00 | 55.00 | 4,855 |
| 2023-07-04 | 56.80 | 56.80 | 55.80 | 55.90 | 29,534 |
| 2023-07-03 | 57.00 | 57.00 | 57.00 | 55.90 | 2,909 |
| 2023-06-30 | 56.80 | 57.00 | 56.80 | 57.00 | 25,860 |
| 2023-06-29 | 54.20 | 56.00 | 54.20 | 56.00 | 114,233 |
| 2023-06-28 | 54.40 | 54.40 | 54.20 | 54.20 | 3,860 |
| 2023-06-27 | 57.00 | 57.00 | 57.00 | 57.00 | 29 |
| 2023-06-26 | 54.40 | 54.40 | 54.40 | 55.70 | 247 |
| 2023-06-23 | 56.00 | 56.00 | 55.80 | 55.80 | 102 |
| 2023-06-22 | 56.00 | 56.00 | 56.00 | 56.00 | 5,804 |
| 2023-06-21 | 58.00 | 58.00 | 56.00 | 56.00 | 3,838 |
| 2023-06-20 | 58.00 | 58.00 | 58.00 | 58.00 | 9,281 |
| 2023-06-19 | 57.00 | 57.00 | 57.00 | 55.80 | 12,824 |
| 2023-06-16 | 57.00 | 57.00 | 57.00 | 57.00 | 32,174 |
| 2023-06-15 | 58.60 | 58.60 | 58.60 | 58.60 | 1,967 |
| 2023-06-14 | 57.20 | 57.20 | 55.00 | 55.00 | 17,491 |
| 2023-06-13 | 57.60 | 57.60 | 56.80 | 56.80 | 13,069 |
| 2023-06-12 | 59.00 | 59.00 | 59.00 | 59.00 | 17,934 |
| 2023-06-09 | 55.40 | 59.00 | 55.40 | 59.00 | 25,811 |
| 2023-06-08 | 55.40 | 55.40 | 55.40 | 55.40 | 6,527 |
| 2023-06-07 | 59.00 | 59.00 | 59.00 | 59.00 | 644 |
| 2023-06-06 | 56.00 | 58.60 | 56.00 | 58.60 | 29,414 |
| 2023-06-05 | 56.80 | 57.00 | 56.60 | 57.00 | 14,977 |
| 2023-06-02 | 59.80 | 59.80 | 58.00 | 58.00 | 43,939 |
| 2023-06-01 | 59.60 | 59.80 | 59.60 | 59.80 | 37,483 |
| 2023-05-31 | 58.80 | 59.60 | 58.20 | 59.00 | 20,276 |
| 2023-05-30 | 58.80 | 58.80 | 58.80 | 58.80 | 16,963 |
| 2023-05-29 | 58.20 | 58.20 | 58.20 | 58.20 | 0 |
| 2023-05-26 | 59.40 | 59.40 | 58.20 | 58.20 | 11,954 |
| 2023-05-25 | 60.00 | 60.00 | 58.10 | 58.10 | 10,524 |
| 2023-05-24 | 60.00 | 60.00 | 60.00 | 60.00 | 5,058 |
| 2023-05-23 | 57.00 | 57.80 | 57.00 | 57.80 | 53 |
| 2023-05-22 | 57.00 | 58.00 | 56.80 | 57.00 | 16,100 |
| 2023-05-19 | 57.00 | 57.00 | 54.20 | 55.60 | 65,814 |
| 2023-05-18 | 57.80 | 57.80 | 55.00 | 55.00 | 13,075 |
| 2023-05-17 | 55.20 | 55.20 | 55.00 | 55.20 | 155,238 |
| 2023-05-16 | 57.60 | 57.60 | 57.60 | 57.60 | 38,859 |
| 2023-05-15 | 57.40 | 57.40 | 57.40 | 57.40 | 41,493 |
| 2023-05-12 | 57.20 | 57.20 | 56.20 | 57.00 | 30,652 |
| 2023-05-11 | 54.70 | 55.00 | 54.70 | 55.00 | 12,533 |
| 2023-05-10 | 52.80 | 53.00 | 51.80 | 54.70 | 461,550 |
| 2023-05-09 | 56.20 | 56.20 | 56.20 | 56.20 | 288 |
| 2023-05-08 | 55.00 | 55.00 | 55.00 | 55.00 | 0 |
| 2023-05-05 | 55.00 | 55.00 | 55.00 | 55.00 | 57,063 |
| 2023-05-04 | 55.00 | 55.00 | 55.00 | 55.00 | 34 |
| 2023-05-03 | 55.00 | 55.00 | 55.00 | 55.00 | 82,570 |
| 2023-05-02 | 54.00 | 54.00 | 52.60 | 54.80 | 16,015 |
| 2023-05-01 | 57.40 | 57.40 | 57.40 | 57.40 | 0 |
| 2023-04-28 | 52.80 | 57.40 | 52.80 | 57.40 | 7,001 |
| 2023-04-27 | 54.80 | 55.20 | 54.80 | 55.20 | 1,072 |
| 2023-04-26 | 54.80 | 54.80 | 54.60 | 54.80 | 32,230 |
| 2023-04-25 | 56.00 | 56.80 | 56.00 | 56.80 | 2,249 |
| 2023-04-24 | 56.80 | 58.80 | 56.00 | 56.00 | 20,548 |
| 2023-04-21 | 54.80 | 54.80 | 54.80 | 54.80 | 6,947 |
| 2023-04-20 | 54.60 | 57.10 | 54.60 | 57.10 | 20,000 |
| 2023-04-19 | 58.20 | 58.20 | 54.60 | 54.60 | 4,121 |
| 2023-04-18 | 56.80 | 56.80 | 56.80 | 56.80 | 46,829 |
| 2023-04-17 | 56.80 | 56.80 | 56.80 | 56.80 | 18,262 |
| 2023-04-14 | 56.40 | 56.40 | 56.20 | 57.90 | 19,452 |
| 2023-04-13 | 60.00 | 60.00 | 58.60 | 58.60 | 44,927 |
| 2023-04-12 | 59.80 | 59.80 | 59.80 | 59.00 | 52,797 |
| 2023-04-11 | 56.00 | 57.40 | 56.00 | 56.00 | 30,175 |
| 2023-04-10 | 57.90 | 57.90 | 57.90 | 57.90 | 0 |
| 2023-04-07 | 57.90 | 57.90 | 57.90 | 57.90 | 0 |
| 2023-04-06 | 57.90 | 57.90 | 57.90 | 57.90 | 38,471 |
| 2023-04-05 | 59.80 | 59.80 | 56.00 | 57.90 | 22,235 |
| 2023-04-04 | 59.40 | 59.60 | 59.40 | 59.60 | 14,579 |
| 2023-04-03 | 59.80 | 60.00 | 59.80 | 60.00 | 9,799 |
| 2023-03-31 | 60.00 | 60.00 | 60.00 | 60.00 | 8,450 |
| 2023-03-30 | 56.00 | 57.90 | 56.00 | 57.90 | 301 |
| 2023-03-29 | 56.00 | 56.00 | 56.00 | 56.00 | 23,221 |
| 2023-03-28 | 56.00 | 57.90 | 56.00 | 57.90 | 1,010 |
| 2023-03-27 | 56.00 | 56.00 | 56.00 | 56.00 | 192 |
| 2023-03-24 | 56.00 | 56.00 | 56.00 | 57.90 | 3,524 |
| 2023-03-23 | 57.90 | 57.90 | 57.90 | 57.90 | 29,669 |
| 2023-03-22 | 56.00 | 57.90 | 56.00 | 57.90 | 55,064 |
| 2023-03-21 | 58.00 | 58.00 | 56.00 | 56.00 | 102,788 |
| 2023-03-20 | 55.20 | 57.90 | 55.20 | 57.90 | 2,064 |
| 2023-03-17 | 58.40 | 58.40 | 55.20 | 55.20 | 235,256 |
| 2023-03-16 | 59.80 | 59.80 | 57.00 | 56.00 | 517 |
| 2023-03-15 | 59.80 | 59.80 | 59.80 | 57.50 | 1,872 |
| 2023-03-14 | 59.80 | 59.80 | 59.80 | 58.40 | 8,816 |
| 2023-03-13 | 57.20 | 57.20 | 56.00 | 56.00 | 29,117 |
| 2023-03-10 | 57.00 | 57.00 | 57.00 | 57.00 | 3,083 |
| 2023-03-09 | 59.80 | 59.80 | 59.80 | 58.50 | 29,155 |
| 2023-03-08 | 57.00 | 59.80 | 57.00 | 58.60 | 9,216 |
| 2023-03-07 | 59.80 | 59.80 | 57.00 | 58.40 | 57,176 |
| 2023-03-06 | 61.00 | 61.00 | 57.00 | 57.20 | 16,823 |
| 2023-03-03 | 58.60 | 60.00 | 58.60 | 60.00 | 83,588 |
| 2023-03-02 | 58.00 | 59.60 | 55.00 | 58.50 | 140,490 |
| 2023-03-01 | 57.00 | 57.00 | 57.00 | 57.00 | 41,054 |
| 2023-02-28 | 52.20 | 54.40 | 52.00 | 52.60 | 35,005 |
| 2023-02-27 | 56.80 | 56.80 | 56.80 | 54.50 | 35,848 |
| 2023-02-24 | 54.50 | 54.50 | 54.50 | 54.50 | 22,941 |
| 2023-02-23 | 55.50 | 55.50 | 54.50 | 54.50 | 2,888 |
| 2023-02-22 | 53.00 | 57.00 | 52.00 | 55.50 | 63,774 |
| 2023-02-21 | 55.00 | 57.00 | 54.40 | 54.60 | 56,355 |
| 2023-02-20 | 57.00 | 59.00 | 56.80 | 59.00 | 230,582 |
| 2023-02-17 | 55.20 | 55.20 | 55.20 | 57.50 | 19 |
| 2023-02-16 | 55.20 | 57.60 | 55.20 | 57.60 | 242,777 |
| 2023-02-15 | 55.80 | 55.80 | 55.20 | 55.20 | 3,161 |
| 2023-02-14 | 57.40 | 57.40 | 55.80 | 57.00 | 19,605 |
| 2023-02-13 | 55.40 | 55.40 | 55.20 | 55.20 | 12,344 |
| 2023-02-10 | 57.80 | 57.80 | 57.80 | 56.60 | 16,975 |
| 2023-02-09 | 55.60 | 58.00 | 55.60 | 57.00 | 41,379 |
| 2023-02-08 | 56.40 | 56.40 | 56.40 | 55.40 | 90,383 |
| 2023-02-07 | 55.20 | 55.20 | 55.20 | 57.90 | 2,544 |
| 2023-02-06 | 57.60 | 57.60 | 57.60 | 57.60 | 9,428 |
| 2023-02-03 | 55.20 | 55.20 | 55.20 | 57.60 | 1,651 |
| 2023-02-02 | 55.40 | 55.40 | 55.40 | 56.30 | 3,584 |
| 2023-02-01 | 55.20 | 55.20 | 55.20 | 57.70 | 2,020 |
| 2023-01-31 | 56.00 | 56.00 | 55.00 | 55.20 | 35,727 |
| 2023-01-30 | 56.00 | 58.20 | 56.00 | 58.20 | 5,339 |
| 2023-01-27 | 60.00 | 60.00 | 60.00 | 60.00 | 9,870 |
| 2023-01-26 | 56.80 | 60.00 | 56.80 | 60.00 | 6,105 |
| 2023-01-25 | 54.40 | 54.40 | 54.40 | 56.40 | 2,924 |
| 2023-01-24 | 54.20 | 54.40 | 54.20 | 56.10 | 10,698 |
| 2023-01-23 | 54.20 | 54.20 | 54.20 | 54.20 | 2,159 |
| 2023-01-20 | 56.20 | 56.20 | 56.20 | 56.20 | 42 |
| 2023-01-19 | 56.80 | 56.80 | 56.80 | 56.10 | 13,427 |
| 2023-01-18 | 54.20 | 54.20 | 54.20 | 55.20 | 20,772 |
| 2023-01-17 | 54.20 | 54.20 | 54.00 | 54.00 | 3,654 |
| 2023-01-16 | 57.60 | 58.00 | 55.20 | 55.20 | 27,313 |
| 2023-01-13 | 55.60 | 58.00 | 55.00 | 58.00 | 68,815 |
| 2023-01-12 | 59.00 | 59.00 | 59.00 | 59.00 | 996 |
| 2023-01-11 | 58.80 | 58.80 | 58.80 | 57.20 | 6,913 |
| 2023-01-10 | 57.00 | 57.00 | 57.00 | 58.00 | 281 |
| 2023-01-09 | 59.20 | 59.20 | 55.80 | 57.00 | 54,741 |
| 2023-01-06 | 60.20 | 61.00 | 59.20 | 61.00 | 56,162 |
| 2023-01-05 | 60.40 | 60.40 | 60.40 | 62.10 | 12,045 |
| 2023-01-04 | 59.40 | 63.00 | 59.40 | 61.80 | 181,898 |
| 2023-01-03 | 61.80 | 61.80 | 58.00 | 58.00 | 18,186 |
| 2023-01-02 | 62.00 | 62.00 | 62.00 | 62.00 | 0 |
| 2022-12-30 | 62.00 | 62.00 | 62.00 | 62.00 | 1,342 |
| 2022-12-29 | 60.00 | 60.00 | 60.00 | 60.00 | 1,013 |
| 2022-12-28 | 60.00 | 60.00 | 60.00 | 60.00 | 938 |
| 2022-12-27 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-12-26 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-12-23 | 58.80 | 60.00 | 58.80 | 60.00 | 14,848 |
| 2022-12-22 | 58.60 | 61.00 | 58.60 | 58.80 | 83,764 |
| 2022-12-21 | 58.60 | 58.60 | 58.60 | 57.00 | 25,740 |
| 2022-12-20 | 56.80 | 58.60 | 56.80 | 58.40 | 8,849 |
| 2022-12-19 | 54.40 | 55.00 | 54.40 | 55.00 | 4,757 |
| 2022-12-16 | 56.00 | 57.00 | 55.40 | 55.40 | 22,337 |
| 2022-12-15 | 56.80 | 57.00 | 56.80 | 57.00 | 28,064 |
| 2022-12-14 | 55.20 | 55.20 | 55.00 | 55.20 | 18,681 |
| 2022-12-13 | 54.60 | 57.20 | 54.60 | 56.10 | 46,116 |
| 2022-12-12 | 53.40 | 54.60 | 53.40 | 54.60 | 2,119 |
| 2022-12-09 | 52.40 | 54.00 | 52.20 | 53.00 | 73,767 |
| 2022-12-08 | 51.00 | 51.60 | 51.00 | 51.30 | 40,970 |
| 2022-12-07 | 51.80 | 51.80 | 48.00 | 50.00 | 318,481 |
| 2022-12-06 | 51.40 | 51.40 | 51.40 | 50.90 | 1,882 |
| 2022-12-05 | 51.20 | 52.40 | 50.20 | 50.20 | 17,639 |
| 2022-12-02 | 53.80 | 53.80 | 51.60 | 51.60 | 38,510 |
| 2022-12-01 | 52.80 | 52.80 | 52.80 | 52.80 | 189,454 |
| 2022-11-30 | 58.20 | 58.20 | 52.80 | 54.20 | 97,144 |
| 2022-11-29 | 59.90 | 59.90 | 59.30 | 59.30 | 35,303 |
| 2022-11-28 | 59.00 | 62.00 | 57.60 | 59.90 | 240,279 |
| 2022-11-25 | 57.80 | 58.00 | 57.80 | 58.00 | 9,542 |
| 2022-11-24 | 55.00 | 57.80 | 54.20 | 56.30 | 120,086 |
| 2022-11-23 | 55.00 | 55.00 | 55.00 | 55.00 | 3,876 |
| 2022-11-22 | 52.20 | 55.00 | 52.20 | 55.00 | 32,576 |
| 2022-11-21 | 52.00 | 52.50 | 52.00 | 52.50 | 7,701 |
| 2022-11-18 | 52.00 | 52.00 | 52.00 | 52.00 | 6,433 |
| 2022-11-17 | 52.70 | 53.40 | 52.70 | 53.40 | 5,933 |
| 2022-11-16 | 51.80 | 51.80 | 51.80 | 52.70 | 19,872 |
| 2022-11-15 | 50.00 | 51.00 | 49.60 | 51.00 | 161,095 |
| 2022-11-14 | 49.90 | 50.00 | 49.90 | 50.00 | 8,882 |
| 2022-11-11 | 50.40 | 50.60 | 50.40 | 50.60 | 6,869 |
| 2022-11-10 | 47.70 | 47.70 | 47.70 | 47.70 | 556 |
| 2022-11-09 | 45.00 | 49.30 | 45.00 | 46.00 | 78,906 |
| 2022-11-08 | 44.70 | 44.70 | 44.20 | 44.20 | 10,000 |
| 2022-11-07 | 45.00 | 45.00 | 45.00 | 44.70 | 4,495 |
| 2022-11-04 | 45.00 | 45.00 | 45.00 | 44.20 | 64,275 |
| 2022-11-03 | 45.00 | 45.00 | 45.00 | 45.00 | 43,904 |
| 2022-11-02 | 44.90 | 45.00 | 44.90 | 44.00 | 60,831 |
| 2022-11-01 | 45.00 | 45.10 | 43.80 | 43.80 | 129,678 |
| 2022-10-31 | 46.00 | 47.25 | 46.00 | 47.25 | 17,002 |
| 2022-10-28 | 47.00 | 47.00 | 46.00 | 46.00 | 36,998 |
| 2022-10-27 | 48.40 | 48.50 | 48.40 | 47.25 | 27,107 |
| 2022-10-26 | 49.00 | 49.00 | 48.00 | 47.50 | 261,353 |
| 2022-10-25 | 50.00 | 50.00 | 50.00 | 49.50 | 10,157 |
| 2022-10-24 | 50.00 | 50.00 | 50.00 | 49.50 | 10,206 |
| 2022-10-21 | 49.50 | 49.50 | 49.50 | 49.50 | 938 |
| 2022-10-20 | 50.00 | 50.00 | 50.00 | 49.50 | 1,961 |
| 2022-10-19 | 50.00 | 50.00 | 50.00 | 50.00 | 156,677 |
| 2022-10-18 | 50.00 | 50.00 | 49.00 | 49.00 | 2,124 |
| 2022-10-17 | 49.50 | 50.00 | 49.50 | 50.50 | 6,935 |
| 2022-10-14 | 48.00 | 49.80 | 48.00 | 49.50 | 93,595 |
| 2022-10-13 | 48.00 | 49.50 | 48.00 | 49.90 | 16,937 |
| 2022-10-12 | 48.50 | 48.95 | 48.50 | 48.95 | 6,693 |
| 2022-10-11 | 48.50 | 48.50 | 48.50 | 48.50 | 791 |
| 2022-10-10 | 49.80 | 49.85 | 49.80 | 49.85 | 11,348 |
| 2022-10-07 | 48.60 | 48.60 | 48.60 | 49.80 | 13,500 |
| 2022-10-06 | 49.50 | 49.50 | 48.75 | 48.75 | 9,336 |
| 2022-10-05 | 51.60 | 51.60 | 49.50 | 49.50 | 16,400 |
| 2022-10-04 | 50.40 | 50.40 | 49.80 | 49.80 | 1,219 |
| 2022-10-03 | 50.40 | 50.40 | 50.40 | 50.40 | 13,906 |
| 2022-09-30 | 48.10 | 48.10 | 48.10 | 48.10 | 30,963 |
| 2022-09-29 | 52.20 | 52.20 | 50.00 | 49.85 | 56,413 |
| 2022-09-28 | 54.40 | 54.40 | 53.00 | 53.50 | 48,021 |
| 2022-09-27 | 55.40 | 55.40 | 55.00 | 55.00 | 610 |
| 2022-09-26 | 55.40 | 55.40 | 55.40 | 55.40 | 19,512 |
| 2022-09-23 | 59.60 | 59.60 | 58.20 | 58.20 | 15,595 |
| 2022-09-22 | 59.60 | 59.60 | 59.60 | 59.60 | 46,722 |
| 2022-09-21 | 58.00 | 59.60 | 57.40 | 59.60 | 52,660 |
| 2022-09-20 | 56.20 | 59.00 | 56.00 | 59.00 | 55,750 |
| 2022-09-19 | 57.80 | 57.80 | 57.80 | 57.80 | 0 |
| 2022-09-16 | 57.80 | 57.80 | 57.80 | 57.80 | 108,368 |
| 2022-09-15 | 57.20 | 61.00 | 57.20 | 60.80 | 54,583 |
| 2022-09-14 | 60.00 | 60.00 | 58.00 | 59.20 | 213,811 |
| 2022-09-13 | 60.60 | 60.60 | 57.60 | 57.60 | 43,295 |
| 2022-09-12 | 59.80 | 59.80 | 59.80 | 59.80 | 37,454 |
| 2022-09-09 | 59.00 | 60.80 | 58.00 | 58.00 | 113,346 |
| 2022-09-08 | 60.00 | 61.60 | 58.00 | 58.00 | 143,236 |
| 2022-09-07 | 59.60 | 60.00 | 59.40 | 59.70 | 50,169 |
| 2022-09-06 | 59.80 | 60.00 | 59.80 | 60.00 | 105,384 |
| 2022-09-05 | 59.00 | 59.00 | 58.10 | 58.10 | 55,265 |
| 2022-09-02 | 60.30 | 60.30 | 59.00 | 59.00 | 5,428 |
| 2022-09-01 | 61.00 | 61.00 | 60.30 | 60.30 | 7,661 |
| 2022-08-31 | 60.80 | 61.00 | 60.00 | 61.00 | 160,173 |
| 2022-08-30 | 61.00 | 61.00 | 58.80 | 58.80 | 19,217 |
| 2022-08-29 | 60.50 | 60.50 | 60.50 | 60.50 | 0 |
| 2022-08-26 | 60.50 | 60.50 | 60.50 | 60.50 | 4,742 |
| 2022-08-25 | 61.00 | 61.00 | 60.00 | 60.50 | 28,811 |
| 2022-08-24 | 61.00 | 61.00 | 60.20 | 61.00 | 22,170 |
| 2022-08-23 | 61.00 | 61.00 | 60.40 | 60.40 | 140,131 |
| 2022-08-22 | 60.20 | 61.00 | 60.20 | 60.40 | 179,192 |
| 2022-08-19 | 60.80 | 61.00 | 60.60 | 60.60 | 101,867 |
| 2022-08-18 | 60.60 | 61.00 | 60.60 | 60.80 | 120,758 |
| 2022-08-17 | 62.00 | 62.00 | 61.60 | 60.80 | 98,940 |
| 2022-08-16 | 62.20 | 62.80 | 60.60 | 60.60 | 269,231 |
| 2022-08-15 | 62.40 | 63.10 | 62.40 | 63.10 | 69,508 |
| 2022-08-12 | 63.20 | 63.20 | 62.40 | 62.40 | 229,017 |
| 2022-08-11 | 62.00 | 66.60 | 62.00 | 64.80 | 370,701 |
| 2022-08-10 | 60.80 | 61.00 | 60.80 | 59.20 | 12,176 |
| 2022-08-09 | 57.20 | 57.20 | 57.20 | 59.40 | 5,763 |
| 2022-08-08 | 61.60 | 61.60 | 61.60 | 59.90 | 8,872 |
| 2022-08-05 | 58.80 | 60.80 | 58.80 | 59.90 | 44,481 |
| 2022-08-04 | 59.00 | 59.00 | 58.80 | 58.50 | 14,113 |
| 2022-08-03 | 59.00 | 59.00 | 57.40 | 58.00 | 65,154 |
| 2022-08-02 | 59.00 | 59.00 | 59.00 | 59.00 | 12,644 |
| 2022-08-01 | 57.80 | 57.80 | 57.80 | 57.80 | 8,722 |
| 2022-07-29 | 57.20 | 57.20 | 57.20 | 57.20 | 5,541 |
| 2022-07-28 | 59.00 | 59.00 | 58.10 | 58.10 | 0 |
| 2022-07-27 | 59.00 | 59.00 | 59.00 | 59.00 | 3,236 |
| 2022-07-26 | 59.00 | 59.00 | 59.00 | 59.00 | 15,545 |
| 2022-07-25 | 59.00 | 59.00 | 57.40 | 58.20 | 30,155 |
| 2022-07-22 | 58.20 | 58.20 | 58.20 | 58.20 | 11,943 |
| 2022-07-21 | 58.20 | 59.00 | 58.20 | 58.20 | 30,233 |
| 2022-07-20 | 57.40 | 59.20 | 57.40 | 59.20 | 742 |
| 2022-07-19 | 58.00 | 58.20 | 58.00 | 58.20 | 324 |
| 2022-07-18 | 57.20 | 57.80 | 57.20 | 57.80 | 34,690 |
| 2022-07-15 | 59.20 | 59.20 | 58.20 | 58.20 | 13,940 |
| 2022-07-14 | 58.00 | 59.20 | 58.00 | 59.20 | 0 |
| 2022-07-13 | 58.00 | 58.00 | 58.00 | 58.00 | 2,043 |
| 2022-07-12 | 58.80 | 58.80 | 58.80 | 58.80 | 128 |
| 2022-07-11 | 57.20 | 60.00 | 57.20 | 60.20 | 152,937 |
| 2022-07-08 | 60.60 | 60.60 | 57.20 | 57.20 | 8,198 |
| 2022-07-07 | 60.40 | 60.60 | 60.40 | 58.80 | 9,583 |
| 2022-07-06 | 58.60 | 58.60 | 57.20 | 58.00 | 27,698 |
| 2022-07-05 | 58.80 | 58.80 | 56.40 | 56.40 | 27,727 |
| 2022-07-04 | 56.50 | 56.50 | 56.50 | 56.50 | 601 |
| 2022-07-01 | 56.20 | 56.50 | 56.20 | 56.50 | 1,174 |
| 2022-06-30 | 56.20 | 57.00 | 56.20 | 56.20 | 32,477 |
| 2022-06-29 | 58.20 | 58.20 | 58.00 | 57.50 | 105,973 |
| 2022-06-28 | 60.60 | 60.60 | 58.00 | 58.00 | 20,940 |
| 2022-06-27 | 59.80 | 60.60 | 59.00 | 59.50 | 889 |
| 2022-06-24 | 60.80 | 61.00 | 58.20 | 61.00 | 12,443 |
| 2022-06-23 | 60.80 | 60.80 | 60.80 | 60.80 | 12,649 |
| 2022-06-22 | 58.00 | 61.00 | 58.00 | 61.00 | 41,051 |
| 2022-06-21 | 58.00 | 58.00 | 58.00 | 58.00 | 15,366 |
| 2022-06-20 | 58.00 | 59.20 | 58.00 | 59.50 | 9,976 |
| 2022-06-17 | 60.00 | 60.00 | 58.80 | 58.80 | 59,098 |
| 2022-06-16 | 60.40 | 60.40 | 60.40 | 60.40 | 2,779 |
| 2022-06-15 | 60.40 | 60.40 | 60.40 | 60.60 | 1,993 |
| 2022-06-14 | 60.20 | 60.20 | 60.00 | 60.00 | 12,402 |
| 2022-06-13 | 61.80 | 63.20 | 60.40 | 61.60 | 22,154 |
| 2022-06-10 | 61.70 | 62.00 | 61.70 | 62.00 | 0 |
| 2022-06-09 | 62.10 | 62.10 | 61.70 | 61.70 | 1 |
| 2022-06-08 | 61.00 | 62.10 | 61.00 | 62.10 | 17,967 |
| 2022-06-07 | 63.00 | 63.00 | 61.00 | 61.00 | 150,092 |
| 2022-06-06 | 60.40 | 60.40 | 60.40 | 62.30 | 15,012 |
| 2022-06-03 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
| 2022-06-02 | 61.50 | 61.50 | 61.50 | 61.50 | 0 |
| 2022-06-01 | 60.60 | 61.50 | 60.60 | 61.50 | 0 |
| 2022-05-31 | 60.60 | 60.60 | 60.60 | 60.60 | 5,134 |
| 2022-05-30 | 61.00 | 61.00 | 60.20 | 60.40 | 28,295 |
| 2022-05-27 | 61.80 | 61.80 | 61.00 | 61.00 | 241,283 |
| 2022-05-26 | 61.80 | 62.00 | 60.20 | 60.20 | 6,948 |
| 2022-05-25 | 60.80 | 61.20 | 60.80 | 61.00 | 28,929 |
| 2022-05-24 | 61.00 | 63.20 | 61.00 | 61.00 | 336,039 |
| 2022-05-23 | 58.40 | 61.00 | 58.40 | 61.00 | 2,371 |
| 2022-05-20 | 59.60 | 60.00 | 59.60 | 60.00 | 100,350 |
| 2022-05-19 | 58.00 | 59.60 | 58.00 | 59.60 | 66,831 |
| 2022-05-18 | 54.60 | 59.40 | 54.40 | 59.40 | 43,286 |
| 2022-05-17 | 56.40 | 57.40 | 56.40 | 57.40 | 35,347 |
| 2022-05-16 | 57.00 | 57.00 | 57.00 | 57.00 | 15,495 |
| 2022-05-13 | 55.00 | 55.00 | 55.00 | 55.00 | 3,847 |
| 2022-05-12 | 58.00 | 58.00 | 55.20 | 55.20 | 17,573 |
| 2022-05-11 | 56.40 | 59.00 | 55.00 | 58.00 | 100,005 |
| 2022-05-10 | 56.20 | 56.20 | 55.00 | 55.00 | 197,043 |
| 2022-05-09 | 59.00 | 59.00 | 59.00 | 59.00 | 9,096 |
| 2022-05-06 | 57.60 | 57.60 | 56.20 | 57.60 | 67,738 |
| 2022-05-05 | 57.60 | 57.60 | 57.60 | 57.60 | 50,712 |
| 2022-05-04 | 60.00 | 60.00 | 60.00 | 60.00 | 689 |
| 2022-05-03 | 60.00 | 60.00 | 60.00 | 60.00 | 1,754 |
| 2022-05-02 | 57.00 | 57.00 | 57.00 | 57.00 | 0 |
| 2022-04-29 | 57.00 | 57.00 | 57.00 | 57.00 | 7,603 |
| 2022-04-28 | 58.00 | 58.00 | 58.00 | 58.00 | 511 |
| 2022-04-27 | 57.00 | 57.00 | 57.00 | 57.00 | 925 |
| 2022-04-26 | 59.00 | 59.40 | 58.40 | 59.40 | 49,544 |
| 2022-04-25 | 58.40 | 58.40 | 58.20 | 58.20 | 15,668 |
| 2022-04-22 | 58.20 | 60.00 | 58.20 | 60.00 | 9,387 |
| 2022-04-21 | 59.20 | 60.00 | 59.20 | 60.00 | 9,492 |
| 2022-04-20 | 58.80 | 58.80 | 58.00 | 58.00 | 14,306 |
| 2022-04-19 | 59.20 | 59.40 | 58.00 | 58.00 | 46,484 |
| 2022-04-18 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-04-15 | 60.00 | 60.00 | 60.00 | 60.00 | 0 |
| 2022-04-14 | 60.00 | 60.00 | 60.00 | 60.00 | 11,712 |
| 2022-04-13 | 59.00 | 60.00 | 59.00 | 60.00 | 1,811 |
| 2022-04-12 | 60.00 | 60.00 | 59.10 | 59.10 | 4,013 |
| 2022-04-11 | 58.80 | 60.00 | 58.80 | 60.00 | 10,952 |
| 2022-04-08 | 58.80 | 59.40 | 58.00 | 59.40 | 29,305 |
| 2022-04-07 | 57.60 | 57.60 | 57.60 | 57.60 | 4,805 |
| 2022-04-06 | 57.00 | 58.60 | 57.00 | 58.60 | 5,746 |
| 2022-04-05 | 57.20 | 61.00 | 57.20 | 61.00 | 7,420 |
| 2022-04-04 | 60.00 | 60.00 | 60.00 | 60.00 | 86,268 |
| 2022-04-01 | 58.40 | 58.40 | 58.20 | 58.20 | 12,063 |
| 2022-03-31 | 58.20 | 58.20 | 58.20 | 58.20 | 4,035 |
| 2022-03-30 | 58.20 | 58.20 | 58.20 | 58.20 | 119,032 |
| 2022-03-29 | 59.80 | 59.80 | 59.80 | 58.60 | 11,260 |
| 2022-03-28 | 58.00 | 59.80 | 58.00 | 58.40 | 11,399 |
| 2022-03-25 | 58.20 | 58.20 | 58.00 | 58.00 | 48,720 |
| 2022-03-24 | 58.00 | 59.00 | 58.00 | 58.60 | 57,144 |
| 2022-03-23 | 58.60 | 58.60 | 57.80 | 57.80 | 16,216 |
| 2022-03-22 | 58.80 | 58.80 | 58.60 | 58.60 | 5,423 |
| 2022-03-21 | 59.20 | 59.60 | 59.20 | 59.60 | 1,398 |
| 2022-03-18 | 59.80 | 60.00 | 59.20 | 59.20 | 417,383 |
| 2022-03-17 | 59.00 | 59.80 | 59.00 | 59.80 | 9,387 |
| 2022-03-16 | 59.80 | 59.80 | 59.20 | 59.20 | 358 |
| 2022-03-15 | 58.40 | 59.80 | 58.40 | 59.80 | 26,535 |
| 2022-03-14 | 58.10 | 59.10 | 58.10 | 59.10 | 4,001 |
| 2022-03-11 | 58.00 | 58.10 | 58.00 | 58.10 | 15 |
| 2022-03-10 | 58.00 | 58.00 | 58.00 | 58.00 | 5,036 |
| 2022-03-09 | 57.60 | 58.00 | 57.60 | 58.00 | 28,290 |
| 2022-03-08 | 56.40 | 56.80 | 55.00 | 56.80 | 34,464 |
| 2022-03-07 | 56.40 | 56.40 | 56.40 | 56.40 | 20,621 |
| 2022-03-04 | 61.40 | 61.40 | 58.00 | 58.80 | 92,189 |
| 2022-03-03 | 61.60 | 61.60 | 60.30 | 60.30 | 516 |
| 2022-03-02 | 61.60 | 61.60 | 61.60 | 61.60 | 12,442 |
| 2022-03-01 | 60.50 | 60.50 | 60.30 | 60.30 | 3,829 |
| 2022-02-28 | 61.60 | 61.60 | 60.50 | 60.50 | 6,594 |
| 2022-02-25 | 61.60 | 61.60 | 61.60 | 61.60 | 14,619 |
| 2022-02-24 | 61.60 | 61.60 | 61.20 | 61.20 | 3,364 |
| 2022-02-23 | 61.00 | 61.00 | 61.00 | 61.60 | 202,372 |
| 2022-02-22 | 61.00 | 61.40 | 61.00 | 61.40 | 38,628 |
| 2022-02-21 | 61.00 | 61.00 | 61.00 | 61.00 | 11,666 |
| 2022-02-18 | 60.80 | 63.00 | 60.80 | 63.00 | 7,826 |
| 2022-02-17 | 61.40 | 61.90 | 61.40 | 61.90 | 0 |
| 2022-02-16 | 60.20 | 62.00 | 60.00 | 61.40 | 318,441 |
| 2022-02-15 | 60.00 | 61.00 | 60.00 | 62.10 | 9,671 |
| 2022-02-14 | 61.00 | 61.00 | 59.00 | 60.10 | 94,678 |
| 2022-02-11 | 61.40 | 61.40 | 60.60 | 60.60 | 101,488 |
| 2022-02-10 | 61.60 | 63.40 | 61.60 | 63.40 | 43,262 |
| 2022-02-09 | 62.00 | 62.00 | 60.80 | 61.00 | 17,944 |
| 2022-02-08 | 61.20 | 61.20 | 61.00 | 61.00 | 129,338 |
| 2022-02-07 | 61.00 | 61.00 | 61.00 | 61.00 | 6,704 |
| 2022-02-04 | 62.00 | 62.00 | 62.00 | 61.40 | 22,103 |
| 2022-02-03 | 63.00 | 63.00 | 62.80 | 62.80 | 3,226 |
| 2022-02-02 | 62.40 | 62.80 | 62.40 | 62.40 | 54,681 |
| 2022-02-01 | 62.80 | 62.80 | 61.20 | 61.20 | 2,918 |
| 2022-01-31 | 62.40 | 62.60 | 60.40 | 62.60 | 115,566 |
| 2022-01-28 | 62.40 | 62.40 | 62.40 | 62.40 | 49,592 |
| 2022-01-27 | 59.60 | 59.60 | 59.60 | 59.60 | 5,954 |
| 2022-01-26 | 59.60 | 62.20 | 59.60 | 62.20 | 25,002 |
| 2022-01-25 | 59.60 | 59.60 | 59.60 | 59.60 | 12,110 |
| 2022-01-24 | 61.60 | 62.20 | 61.40 | 62.20 | 123,733 |
| 2022-01-21 | 61.40 | 64.20 | 61.40 | 64.20 | 51,040 |
| 2022-01-20 | 63.80 | 65.00 | 62.40 | 65.00 | 50,678 |
| 2022-01-19 | 59.00 | 63.00 | 59.00 | 61.20 | 4,139,748 |
| 2022-01-18 | 60.00 | 60.00 | 60.00 | 60.00 | 12,135 |
| 2022-01-17 | 57.80 | 60.00 | 56.80 | 60.00 | 898,609 |
| 2022-01-14 | 57.20 | 57.20 | 56.60 | 56.60 | 144,684 |
| 2022-01-13 | 58.40 | 59.00 | 58.40 | 59.00 | 20,068 |
| 2022-01-12 | 58.30 | 58.30 | 57.50 | 57.50 | 4,783 |
| 2022-01-11 | 57.80 | 58.30 | 57.80 | 58.30 | 33 |
| 2022-01-10 | 57.20 | 57.80 | 57.20 | 57.80 | 3,016 |
| 2022-01-07 | 57.80 | 58.00 | 57.80 | 58.00 | 3,490 |
| 2022-01-06 | 59.80 | 59.80 | 57.00 | 57.00 | 95,552 |
| 2022-01-05 | 59.80 | 60.00 | 59.80 | 60.00 | 26,472 |
| 2022-01-04 | 58.50 | 58.60 | 58.50 | 58.60 | 12,201 |
| 2022-01-03 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2021-12-31 | 58.90 | 58.90 | 58.50 | 58.50 | 1,387 |
| 2021-12-30 | 61.00 | 61.00 | 59.00 | 58.90 | 1,336 |
| 2021-12-29 | 56.80 | 56.80 | 56.80 | 59.70 | 8,925 |
| 2021-12-28 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2021-12-27 | 58.50 | 58.50 | 58.50 | 58.50 | 0 |
| 2021-12-24 | 59.40 | 59.40 | 58.50 | 58.50 | 197 |
| 2021-12-23 | 59.00 | 59.40 | 59.00 | 59.40 | 18,970 |
| 2021-12-22 | 60.00 | 60.00 | 60.00 | 60.00 | 610 |
| 2021-12-21 | 57.20 | 58.00 | 55.40 | 58.00 | 34,601 |
| 2021-12-20 | 58.00 | 58.40 | 57.00 | 59.50 | 15,706 |
| 2021-12-17 | 62.00 | 62.00 | 62.00 | 62.00 | 11,313 |
| 2021-12-16 | 59.50 | 59.50 | 59.50 | 59.50 | 8,552 |
| 2021-12-15 | 59.50 | 59.50 | 59.50 | 59.50 | 2,236 |
| 2021-12-14 | 59.60 | 59.60 | 59.60 | 59.50 | 2,214 |
| 2021-12-13 | 60.00 | 60.00 | 57.00 | 59.60 | 13,777 |
| 2021-12-10 | 59.00 | 59.00 | 57.00 | 57.90 | 36,899 |
| 2021-12-09 | 59.80 | 60.20 | 59.00 | 59.00 | 140,054 |
| 2021-12-08 | 59.00 | 59.00 | 57.40 | 59.00 | 62,688 |
| 2021-12-07 | 59.00 | 59.00 | 57.00 | 59.00 | 28,887 |
| 2021-12-06 | 62.00 | 62.00 | 62.00 | 62.00 | 35,264 |
| 2021-12-03 | 59.20 | 59.20 | 59.00 | 60.00 | 1,861 |
| 2021-12-02 | 60.00 | 60.00 | 60.00 | 60.00 | 93,194 |
| 2021-12-01 | 59.00 | 59.00 | 59.00 | 59.00 | 109 |
| 2021-11-30 | 59.20 | 59.20 | 59.00 | 59.00 | 4,085 |
| 2021-11-29 | 59.20 | 59.20 | 59.00 | 59.00 | 36,410 |
| 2021-11-26 | 61.20 | 61.20 | 59.20 | 61.20 | 59,790 |
| 2021-11-25 | 62.40 | 63.00 | 62.40 | 63.00 | 22,375 |
| 2021-11-24 | 63.80 | 63.80 | 61.20 | 62.50 | 29,436 |
| 2021-11-23 | 63.80 | 63.80 | 63.80 | 62.50 | 11,759 |
| 2021-11-22 | 62.40 | 64.80 | 61.00 | 61.00 | 66,954 |
| 2021-11-19 | 64.00 | 64.00 | 62.00 | 62.00 | 157,654 |
| 2021-11-18 | 61.20 | 65.00 | 61.20 | 63.30 | 70,518 |
| 2021-11-17 | 63.20 | 63.80 | 63.20 | 63.00 | 3,499 |
| 2021-11-16 | 64.80 | 64.80 | 62.60 | 62.60 | 373,253 |
| 2021-11-15 | 63.80 | 63.80 | 63.20 | 63.20 | 29,111 |
| 2021-11-12 | 62.00 | 62.00 | 62.00 | 62.00 | 32,330 |
| 2021-11-11 | 63.80 | 64.00 | 63.00 | 63.00 | 42,320 |
| 2021-11-10 | 62.20 | 63.80 | 62.20 | 63.00 | 11,185 |
| 2021-11-09 | 60.40 | 63.80 | 60.40 | 63.00 | 84,828 |
| 2021-11-08 | 63.20 | 63.20 | 59.00 | 62.00 | 827,359 |
| 2021-11-05 | 63.80 | 64.00 | 62.60 | 62.60 | 156,822 |
| 2021-11-04 | 59.40 | 64.00 | 59.40 | 64.00 | 136,604 |
| 2021-11-03 | 59.00 | 61.00 | 57.20 | 60.30 | 313,147 |
| 2021-11-02 | 59.00 | 59.00 | 56.20 | 58.00 | 105,723 |
| 2021-11-01 | 58.60 | 61.00 | 58.60 | 61.00 | 267,754 |
| 2021-10-29 | 54.40 | 58.80 | 54.20 | 58.20 | 902,635 |
| 2021-10-28 | 55.00 | 55.80 | 54.40 | 55.40 | 239,891 |
| 2021-10-27 | 56.60 | 56.60 | 55.40 | 55.90 | 31,246 |
| 2021-10-26 | 55.00 | 58.00 | 55.00 | 55.40 | 133,275 |
| 2021-10-25 | 54.80 | 57.60 | 54.00 | 56.50 | 29,707 |
| 2021-10-22 | 55.20 | 55.20 | 55.00 | 55.00 | 410,638 |
| 2021-10-21 | 55.60 | 55.60 | 55.00 | 55.00 | 41,689 |
| 2021-10-20 | 56.20 | 56.60 | 54.00 | 54.00 | 178,575 |
| 2021-10-19 | 57.00 | 57.40 | 57.00 | 57.30 | 61,416 |
| 2021-10-18 | 58.80 | 58.80 | 57.00 | 58.60 | 243,943 |
| 2021-10-15 | 56.20 | 61.20 | 56.20 | 57.00 | 96,443 |
| 2021-10-14 | 58.60 | 59.00 | 56.00 | 58.40 | 300,548 |
| 2021-10-13 | 57.80 | 58.60 | 56.00 | 57.40 | 36,552 |
| 2021-10-12 | 56.80 | 56.80 | 56.80 | 56.90 | 10,735 |
| 2021-10-11 | 57.00 | 58.80 | 56.40 | 58.80 | 27,877 |
| 2021-10-08 | 57.20 | 57.20 | 57.20 | 57.20 | 11,768 |
| 2021-10-07 | 62.00 | 62.00 | 62.00 | 62.00 | 24,993 |
| 2021-10-06 | 60.00 | 60.00 | 59.50 | 59.50 | 252 |
| 2021-10-05 | 58.40 | 60.00 | 58.40 | 60.00 | 10,501 |
| 2021-10-04 | 60.00 | 60.00 | 58.00 | 58.40 | 33,848 |
| 2021-10-01 | 59.00 | 60.00 | 58.00 | 60.00 | 8,506 |
| 2021-09-30 | 61.80 | 61.80 | 61.80 | 61.80 | 4,573 |
| 2021-09-29 | 61.40 | 61.40 | 59.00 | 61.50 | 62,019 |
| 2021-09-28 | 59.20 | 62.80 | 59.20 | 62.80 | 12,393 |
| 2021-09-27 | 60.40 | 61.00 | 60.20 | 60.50 | 120,271 |
| 2021-09-24 | 61.00 | 63.40 | 61.00 | 63.30 | 25,325 |
| 2021-09-23 | 65.20 | 65.20 | 63.60 | 63.60 | 45,620 |
| 2021-09-22 | 59.80 | 60.00 | 59.80 | 60.50 | 77,121 |
| 2021-09-21 | 60.00 | 60.00 | 60.00 | 60.00 | 12,774 |
| 2021-09-20 | 61.40 | 61.40 | 58.00 | 60.00 | 52,154 |
| 2021-09-17 | 61.00 | 61.00 | 60.00 | 60.00 | 25,849 |
| 2021-09-16 | 62.00 | 62.00 | 58.40 | 58.40 | 20,328 |
| 2021-09-15 | 65.20 | 65.20 | 64.00 | 64.00 | 55,250 |
| 2021-09-14 | 65.40 | 65.40 | 64.60 | 64.60 | 36,393 |
| 2021-09-13 | 69.80 | 69.80 | 66.60 | 66.60 | 6,404 |
| 2021-09-10 | 67.20 | 67.20 | 67.00 | 67.00 | 8,755 |
| 2021-09-09 | 69.60 | 69.60 | 65.00 | 67.20 | 39,595 |
| 2021-09-08 | 67.20 | 67.20 | 66.60 | 66.60 | 22,542 |
| 2021-09-07 | 65.80 | 66.40 | 65.80 | 66.40 | 16,969 |
| 2021-09-06 | 70.00 | 70.00 | 65.20 | 65.20 | 9,680 |
| 2021-09-03 | 70.00 | 70.00 | 70.00 | 67.60 | 30,593 |
| 2021-09-02 | 70.00 | 70.00 | 67.60 | 67.60 | 9,197 |
| 2021-09-01 | 70.00 | 70.00 | 70.00 | 70.00 | 9,284 |
| 2021-08-31 | 66.80 | 66.80 | 66.80 | 66.80 | 14,155 |
| 2021-08-30 | 70.00 | 70.00 | 70.00 | 70.00 | 0 |
| 2021-08-27 | 70.00 | 70.00 | 70.00 | 70.00 | 4,160 |
| 2021-08-26 | 67.60 | 68.00 | 67.60 | 68.00 | 5,826 |
| 2021-08-25 | 67.60 | 67.60 | 67.60 | 67.60 | 27,885 |
| 2021-08-24 | 65.40 | 66.00 | 65.40 | 66.00 | 12,378 |
| 2021-08-23 | 68.00 | 68.00 | 68.00 | 67.80 | 27,478 |
| 2021-08-20 | 70.00 | 70.00 | 67.00 | 67.00 | 11,915 |
| 2021-08-19 | 65.60 | 65.60 | 65.60 | 65.60 | 6,114 |
| 2021-08-18 | 67.00 | 68.80 | 67.00 | 68.80 | 37,558 |
| 2021-08-17 | 67.00 | 67.00 | 67.00 | 67.00 | 12,507 |
| 2021-08-16 | 70.00 | 70.00 | 68.60 | 68.60 | 2,687 |
| 2021-08-13 | 70.00 | 70.00 | 70.00 | 70.00 | 19,647 |
| 2021-08-12 | 70.00 | 70.00 | 70.00 | 70.00 | 4,991 |
| 2021-08-11 | 69.80 | 70.00 | 68.00 | 68.00 | 33,216 |
| 2021-08-10 | 67.00 | 70.00 | 67.00 | 69.50 | 7,354 |
| 2021-08-09 | 69.80 | 70.00 | 69.80 | 70.00 | 39,758 |
| 2021-08-06 | 69.80 | 69.80 | 66.40 | 68.30 | 52,455 |
| 2021-08-05 | 68.60 | 68.60 | 66.40 | 66.40 | 49,333 |
| 2021-08-04 | 70.60 | 70.60 | 70.60 | 68.90 | 30,391 |
| 2021-08-03 | 71.00 | 71.00 | 69.20 | 69.90 | 24,301 |
| 2021-08-02 | 71.00 | 71.00 | 71.00 | 71.00 | 9,779 |
| 2021-07-30 | 71.00 | 71.00 | 69.20 | 70.60 | 37,179 |
| 2021-07-29 | 71.00 | 71.00 | 69.00 | 69.00 | 60,570 |
| 2021-07-28 | 71.00 | 71.00 | 71.00 | 71.00 | 52,819 |
| 2021-07-27 | 71.00 | 71.00 | 67.80 | 67.80 | 11,801 |
| 2021-07-26 | 71.00 | 71.00 | 67.80 | 67.80 | 34,691 |
| 2021-07-23 | 69.00 | 69.00 | 69.00 | 69.00 | 3,651 |
| 2021-07-22 | 71.00 | 71.00 | 70.00 | 70.00 | 7,045 |
| 2021-07-21 | 71.20 | 71.20 | 70.00 | 70.00 | 29,684 |
| 2021-07-20 | 71.60 | 71.60 | 71.20 | 71.20 | 17,340 |
| 2021-07-19 | 72.80 | 72.80 | 72.80 | 70.90 | 30,883 |
| 2021-07-16 | 71.60 | 71.90 | 71.60 | 71.90 | 2,350 |
| 2021-07-15 | 73.30 | 73.30 | 71.60 | 71.60 | 14,457 |
| 2021-07-14 | 74.60 | 74.60 | 73.30 | 73.30 | 25,142 |
| 2021-07-13 | 74.60 | 74.60 | 74.60 | 74.60 | 9,774 |
| 2021-07-12 | 74.60 | 74.80 | 74.60 | 74.60 | 30,613 |
| 2021-07-09 | 72.00 | 74.80 | 72.00 | 74.80 | 22,473 |
| 2021-07-08 | 72.00 | 73.40 | 72.00 | 73.40 | 5,706 |
| 2021-07-07 | 74.80 | 74.80 | 72.00 | 72.00 | 22,726 |
| 2021-07-06 | 72.20 | 74.80 | 72.20 | 73.50 | 30,174 |
| 2021-07-05 | 75.00 | 75.00 | 75.00 | 75.00 | 16,492 |
| 2021-07-02 | 75.00 | 75.00 | 72.00 | 72.00 | 69,513 |
| 2021-07-01 | 73.00 | 73.00 | 73.00 | 73.00 | 16,320 |
| 2021-06-30 | 75.00 | 75.00 | 72.40 | 72.40 | 58,014 |
| 2021-06-29 | 72.00 | 75.70 | 72.00 | 75.70 | 3,078 |
| 2021-06-28 | 79.00 | 79.00 | 72.00 | 72.00 | 12,396 |
| 2021-06-25 | 78.80 | 78.80 | 77.80 | 78.60 | 45,851 |
| 2021-06-24 | 74.80 | 74.80 | 74.40 | 74.60 | 41,252 |
| 2021-06-23 | 79.60 | 79.60 | 79.00 | 79.00 | 5,794 |
| 2021-06-22 | 82.60 | 82.60 | 76.40 | 79.60 | 26,056 |
| 2021-06-21 | 81.00 | 81.00 | 81.00 | 81.00 | 18,512 |
| 2021-06-18 | 78.80 | 78.80 | 77.40 | 77.40 | 18,288 |
| 2021-06-17 | 75.40 | 75.40 | 75.40 | 75.40 | 7,400 |
| 2021-06-16 | 82.80 | 82.80 | 78.80 | 78.80 | 6,528 |
| 2021-06-15 | 83.00 | 83.00 | 79.20 | 79.20 | 48,856 |
| 2021-06-14 | 76.20 | 76.20 | 76.20 | 79.40 | 17,384 |
| 2021-06-11 | 77.80 | 77.80 | 77.80 | 77.80 | 20,814 |
| 2021-06-10 | 81.60 | 81.60 | 81.60 | 81.60 | 948 |
| 2021-06-09 | 82.80 | 82.80 | 82.60 | 82.60 | 24,803 |
| 2021-06-08 | 76.20 | 76.80 | 76.20 | 76.80 | 17,049 |
| 2021-06-07 | 81.60 | 81.60 | 76.00 | 79.60 | 38,725 |
| 2021-06-04 | 83.20 | 83.20 | 83.00 | 79.40 | 44,163 |
| 2021-06-03 | 83.00 | 83.00 | 83.00 | 83.00 | 52,864 |
| 2021-06-02 | 83.40 | 83.40 | 83.40 | 83.40 | 6,155 |
| 2021-06-01 | 86.80 | 86.80 | 83.20 | 84.00 | 24,613 |
| 2021-05-28 | 83.20 | 85.00 | 83.20 | 85.00 | 11,246 |
| 2021-05-27 | 86.80 | 86.80 | 83.40 | 83.40 | 24,980 |
| 2021-05-26 | 84.80 | 85.00 | 83.20 | 85.10 | 82,437 |