Share Search
Visit the Share Search
You are here:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-09-26 | 349.00 | 349.00 | 349.00 | 349.00 | 0 |
| 2023-09-25 | 350.00 | 350.00 | 349.00 | 349.00 | 18,699 |
| 2023-09-22 | 349.00 | 350.00 | 349.00 | 349.00 | 139,969 |
| 2023-09-21 | 350.00 | 350.00 | 348.00 | 348.00 | 16,337 |
| 2023-09-20 | 348.00 | 348.00 | 348.00 | 348.00 | 605 |
| 2023-09-19 | 348.00 | 348.00 | 348.00 | 348.00 | 57,670 |
| 2023-09-18 | 350.00 | 350.00 | 348.00 | 349.00 | 8,208 |
| 2023-09-15 | 348.00 | 350.00 | 348.00 | 349.00 | 777,651 |
| 2023-09-14 | 347.00 | 348.00 | 347.00 | 347.00 | 2,065,776 |
| 2023-09-13 | 348.00 | 348.00 | 348.00 | 348.00 | 116,718 |
| 2023-09-12 | 348.00 | 348.00 | 348.00 | 348.00 | 20,750 |
| 2023-09-11 | 348.00 | 348.00 | 348.00 | 347.50 | 161,631 |
| 2023-09-08 | 347.00 | 348.00 | 347.00 | 347.00 | 59,319 |
| 2023-09-07 | 347.00 | 348.00 | 347.00 | 348.00 | 1,298,993 |
| 2023-09-06 | 324.00 | 330.00 | 324.00 | 330.00 | 36,914 |
| 2023-09-05 | 328.00 | 330.00 | 326.00 | 326.00 | 84,018 |
| 2023-09-04 | 328.00 | 334.00 | 328.00 | 330.50 | 19,847 |
| 2023-09-01 | 329.00 | 329.00 | 329.00 | 329.00 | 1,468 |
| 2023-08-31 | 332.00 | 336.00 | 329.00 | 329.00 | 5,538 |
| 2023-08-30 | 329.00 | 331.50 | 329.00 | 331.50 | 100,250 |
| 2023-08-29 | 323.00 | 334.00 | 323.00 | 329.00 | 219,059 |
| 2023-08-28 | 327.50 | 327.50 | 327.50 | 327.50 | 0 |
| 2023-08-25 | 324.00 | 330.00 | 324.00 | 327.50 | 85,413 |
| 2023-08-24 | 324.00 | 326.00 | 324.00 | 324.00 | 1,222 |
| 2023-08-23 | 330.50 | 330.50 | 328.00 | 328.00 | 753 |
| 2023-08-22 | 328.00 | 335.00 | 326.00 | 330.50 | 139,694 |
| 2023-08-21 | 320.00 | 326.00 | 320.00 | 321.00 | 10,694 |
| 2023-08-18 | 318.00 | 318.00 | 318.00 | 318.00 | 70 |
| 2023-08-17 | 318.00 | 327.00 | 318.00 | 322.50 | 5,548 |
| 2023-08-16 | 318.00 | 326.50 | 318.00 | 326.50 | 0 |
| 2023-08-15 | 316.00 | 318.00 | 316.00 | 318.00 | 2,834 |
| 2023-08-14 | 320.00 | 321.00 | 318.00 | 318.00 | 20,137 |
| 2023-08-11 | 317.00 | 317.00 | 317.00 | 317.00 | 1,477 |
| 2023-08-10 | 319.00 | 319.00 | 315.00 | 317.00 | 598 |
| 2023-08-09 | 319.00 | 319.00 | 311.00 | 315.00 | 33,385 |
| 2023-08-08 | 316.00 | 318.00 | 315.00 | 315.00 | 23,443 |
| 2023-08-07 | 311.00 | 317.00 | 311.00 | 315.00 | 289,656 |
| 2023-08-04 | 309.00 | 309.00 | 309.00 | 309.00 | 4,654 |
| 2023-08-03 | 311.00 | 312.00 | 308.00 | 311.00 | 152,208 |
| 2023-08-02 | 311.00 | 311.00 | 310.00 | 311.00 | 16,086 |
| 2023-08-01 | 310.00 | 314.00 | 310.00 | 314.00 | 24,434 |
| 2023-07-31 | 310.00 | 314.00 | 310.00 | 314.00 | 98,554 |
| 2023-07-28 | 310.00 | 314.00 | 310.00 | 312.00 | 973,495 |
| 2023-07-27 | 311.00 | 311.00 | 310.00 | 310.00 | 168,246 |
| 2023-07-26 | 311.00 | 311.00 | 309.00 | 310.00 | 276,048 |
| 2023-07-25 | 313.00 | 313.00 | 310.00 | 311.00 | 1,168,212 |
| 2023-07-24 | 305.00 | 312.00 | 305.00 | 312.00 | 894,801 |
| 2023-07-21 | 308.00 | 308.00 | 308.00 | 308.00 | 344,131 |
| 2023-07-20 | 303.00 | 308.00 | 303.00 | 305.00 | 126,249 |
| 2023-07-19 | 310.00 | 310.00 | 299.00 | 300.00 | 506,983 |
| 2023-07-18 | 315.00 | 315.00 | 314.00 | 315.00 | 17,845 |
| 2023-07-17 | 315.00 | 320.00 | 314.00 | 315.00 | 14,714 |
| 2023-07-14 | 315.00 | 315.00 | 314.00 | 315.00 | 110,662 |
| 2023-07-13 | 315.00 | 315.00 | 314.00 | 314.50 | 4,474 |
| 2023-07-12 | 315.00 | 324.00 | 314.00 | 315.00 | 44,975 |
| 2023-07-11 | 318.00 | 318.00 | 314.00 | 314.00 | 55,534 |
| 2023-07-10 | 315.00 | 318.00 | 315.00 | 315.00 | 44,704 |
| 2023-07-07 | 323.00 | 325.00 | 316.00 | 317.00 | 318,940 |
| 2023-07-06 | 314.00 | 320.00 | 314.00 | 318.00 | 19,171 |
| 2023-07-05 | 318.00 | 321.00 | 314.00 | 314.00 | 29,428 |
| 2023-07-04 | 315.00 | 320.00 | 315.00 | 320.00 | 2,585 |
| 2023-07-03 | 317.00 | 317.00 | 312.00 | 317.00 | 164,185 |
| 2023-06-30 | 320.00 | 320.00 | 313.00 | 317.00 | 115,995 |
| 2023-06-29 | 321.00 | 321.00 | 314.00 | 316.00 | 47,115 |
| 2023-06-28 | 320.00 | 320.00 | 316.00 | 317.00 | 29,916 |
| 2023-06-27 | 320.00 | 320.00 | 314.00 | 315.00 | 65,176 |
| 2023-06-26 | 316.00 | 324.00 | 313.00 | 314.00 | 68,725 |
| 2023-06-23 | 316.00 | 320.00 | 314.00 | 314.50 | 28,452 |
| 2023-06-22 | 315.00 | 315.00 | 312.00 | 315.00 | 991,112 |
| 2023-06-21 | 315.00 | 319.00 | 314.00 | 314.00 | 70,871 |
| 2023-06-20 | 320.00 | 320.00 | 312.00 | 314.00 | 32,319 |
| 2023-06-19 | 312.00 | 320.00 | 307.00 | 315.00 | 135,512 |
| 2023-06-16 | 313.00 | 316.00 | 312.00 | 316.00 | 90,642 |
| 2023-06-15 | 316.00 | 317.00 | 314.00 | 314.00 | 155,994 |
| 2023-06-14 | 320.00 | 320.00 | 314.00 | 316.00 | 28,711 |
| 2023-06-13 | 318.00 | 320.00 | 315.00 | 315.00 | 32,159 |
| 2023-06-12 | 314.00 | 317.00 | 314.00 | 321.00 | 14,729 |
| 2023-06-09 | 315.00 | 326.00 | 314.00 | 315.00 | 9,764 |
| 2023-06-08 | 315.00 | 315.00 | 314.00 | 315.00 | 40,334 |
| 2023-06-07 | 315.00 | 315.00 | 314.00 | 315.00 | 287,173 |
| 2023-06-06 | 314.00 | 314.00 | 314.00 | 314.00 | 102,825 |
| 2023-06-05 | 314.00 | 320.00 | 313.00 | 313.00 | 17,375 |
| 2023-06-02 | 319.00 | 323.00 | 313.00 | 317.00 | 1,869,830 |
| 2023-06-01 | 324.00 | 324.00 | 320.00 | 320.00 | 7,998 |
| 2023-05-31 | 320.00 | 324.00 | 318.00 | 323.00 | 37,766 |
| 2023-05-30 | 325.00 | 325.00 | 316.00 | 318.00 | 40,170 |
| 2023-05-29 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2023-05-26 | 317.00 | 318.00 | 315.00 | 318.00 | 30,624 |
| 2023-05-25 | 318.00 | 318.00 | 318.00 | 318.00 | 12,320 |
| 2023-05-24 | 317.00 | 317.00 | 316.00 | 316.00 | 23,162 |
| 2023-05-23 | 320.00 | 320.00 | 317.00 | 318.00 | 386,733 |
| 2023-05-22 | 323.00 | 323.00 | 318.00 | 320.00 | 40,628 |
| 2023-05-19 | 324.00 | 324.00 | 318.00 | 320.00 | 151,109 |
| 2023-05-18 | 329.00 | 329.00 | 321.00 | 321.00 | 598,088 |
| 2023-05-17 | 327.00 | 327.00 | 327.00 | 327.00 | 105,881 |
| 2023-05-16 | 333.00 | 333.00 | 320.00 | 327.00 | 1,334,079 |
| 2023-05-15 | 337.00 | 337.00 | 334.00 | 335.00 | 97,010 |
| 2023-05-12 | 341.00 | 341.00 | 337.00 | 337.00 | 42,174 |
| 2023-05-11 | 342.00 | 342.00 | 338.00 | 339.00 | 195,833 |
| 2023-05-10 | 339.00 | 340.00 | 339.00 | 340.00 | 1,782 |
| 2023-05-09 | 340.00 | 340.00 | 339.00 | 339.00 | 286,296 |
| 2023-05-08 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-05-05 | 340.00 | 342.00 | 339.00 | 340.00 | 740,098 |
| 2023-05-04 | 340.00 | 342.00 | 340.00 | 342.00 | 216,500 |
| 2023-05-03 | 342.00 | 342.00 | 341.00 | 341.00 | 552,299 |
| 2023-05-02 | 340.00 | 342.00 | 340.00 | 341.00 | 81,896 |
| 2023-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2023-04-28 | 342.00 | 342.00 | 340.00 | 340.00 | 30,553 |
| 2023-04-27 | 341.00 | 344.00 | 341.00 | 342.00 | 842 |
| 2023-04-26 | 342.00 | 343.00 | 340.00 | 340.00 | 76,042 |
| 2023-04-25 | 340.00 | 344.00 | 340.00 | 341.00 | 15,115 |
| 2023-04-24 | 341.00 | 341.00 | 340.00 | 340.00 | 31,598 |
| 2023-04-21 | 341.00 | 344.00 | 341.00 | 344.00 | 77,800 |
| 2023-04-20 | 340.00 | 340.00 | 340.00 | 341.50 | 662 |
| 2023-04-19 | 340.00 | 343.00 | 340.00 | 341.00 | 17,388 |
| 2023-04-18 | 342.00 | 342.00 | 340.00 | 340.00 | 90,031 |
| 2023-04-17 | 343.00 | 344.00 | 342.00 | 342.00 | 304,149 |
| 2023-04-14 | 342.00 | 343.00 | 340.00 | 341.00 | 409,675 |
| 2023-04-13 | 343.00 | 343.00 | 343.00 | 342.50 | 408,000 |
| 2023-04-12 | 343.00 | 343.00 | 342.00 | 342.00 | 10,807 |
| 2023-04-11 | 342.00 | 344.00 | 342.00 | 344.00 | 20,012 |
| 2023-04-10 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2023-04-07 | 342.00 | 342.00 | 342.00 | 342.00 | 0 |
| 2023-04-06 | 342.00 | 342.00 | 342.00 | 342.00 | 8,370 |
| 2023-04-05 | 343.00 | 343.00 | 342.00 | 342.00 | 39,715 |
| 2023-04-04 | 343.00 | 344.00 | 342.00 | 344.00 | 5,627 |
| 2023-04-03 | 340.00 | 344.00 | 340.00 | 344.00 | 65,043 |
| 2023-03-31 | 344.00 | 344.00 | 339.00 | 340.00 | 460,848 |
| 2023-03-30 | 344.00 | 344.00 | 339.00 | 341.00 | 679,878 |
| 2023-03-29 | 344.00 | 344.00 | 340.00 | 341.00 | 205,154 |
| 2023-03-28 | 340.00 | 344.00 | 338.00 | 342.00 | 43,171 |
| 2023-03-27 | 340.00 | 340.00 | 338.00 | 340.00 | 78,036 |
| 2023-03-24 | 338.00 | 340.00 | 335.00 | 339.00 | 811,962 |
| 2023-03-23 | 340.00 | 346.00 | 336.00 | 337.00 | 813,405 |
| 2023-03-22 | 340.00 | 343.00 | 339.00 | 339.00 | 110,159 |
| 2023-03-21 | 339.00 | 344.00 | 335.00 | 340.00 | 550,247 |
| 2023-03-20 | 341.00 | 342.00 | 340.00 | 341.00 | 62,544 |
| 2023-03-17 | 346.00 | 346.00 | 340.00 | 341.00 | 12,653 |
| 2023-03-16 | 340.00 | 341.00 | 340.00 | 341.00 | 46,805 |
| 2023-03-15 | 341.00 | 341.00 | 340.00 | 340.00 | 39,469 |
| 2023-03-14 | 340.00 | 346.00 | 340.00 | 343.00 | 425,449 |
| 2023-03-13 | 341.00 | 344.00 | 340.00 | 339.00 | 1,575,538 |
| 2023-03-10 | 340.00 | 341.00 | 340.00 | 342.50 | 26,007 |
| 2023-03-09 | 344.00 | 344.00 | 341.00 | 341.00 | 1,047,346 |
| 2023-03-08 | 342.00 | 344.00 | 342.00 | 342.00 | 598,723 |
| 2023-03-07 | 342.00 | 344.00 | 342.00 | 344.00 | 85,264 |
| 2023-03-06 | 344.00 | 344.00 | 342.00 | 342.00 | 38,525 |
| 2023-03-03 | 343.00 | 344.00 | 343.00 | 344.00 | 160,745 |
| 2023-03-02 | 343.00 | 343.00 | 342.00 | 342.00 | 1,462 |
| 2023-03-01 | 344.00 | 344.00 | 342.00 | 342.00 | 525,978 |
| 2023-02-28 | 342.00 | 343.00 | 342.00 | 342.00 | 3,321,139 |
| 2023-02-27 | 343.00 | 343.00 | 342.00 | 343.00 | 363,205 |
| 2023-02-24 | 343.00 | 346.00 | 342.00 | 343.00 | 131,244 |
| 2023-02-23 | 343.00 | 343.00 | 342.00 | 342.00 | 1,598,308 |
| 2023-02-22 | 342.00 | 346.00 | 342.00 | 342.00 | 1,112,580 |
| 2023-02-21 | 341.00 | 346.00 | 341.00 | 342.00 | 207,542 |
| 2023-02-20 | 340.00 | 350.00 | 340.00 | 343.00 | 62,576 |
| 2023-02-17 | 341.00 | 341.00 | 340.00 | 340.00 | 12,278 |
| 2023-02-16 | 342.00 | 343.00 | 340.00 | 341.00 | 49,084 |
| 2023-02-15 | 339.00 | 342.00 | 339.00 | 341.00 | 52,639 |
| 2023-02-14 | 339.00 | 340.00 | 338.00 | 338.00 | 14,849 |
| 2023-02-13 | 339.00 | 342.00 | 338.00 | 338.00 | 3,837 |
| 2023-02-10 | 340.00 | 340.00 | 338.00 | 338.00 | 47,779 |
| 2023-02-09 | 339.00 | 339.00 | 339.00 | 339.00 | 77,514 |
| 2023-02-08 | 340.00 | 340.00 | 338.00 | 340.00 | 2,076,954 |
| 2023-02-07 | 338.00 | 339.00 | 338.00 | 338.00 | 1,360,398 |
| 2023-02-06 | 337.00 | 340.00 | 337.00 | 339.00 | 3,866,382 |
| 2023-02-03 | 339.00 | 339.00 | 337.00 | 337.00 | 569,478 |
| 2023-02-02 | 338.00 | 338.00 | 338.00 | 338.00 | 1,238,311 |
| 2023-02-01 | 338.00 | 339.00 | 338.00 | 338.00 | 650,823 |
| 2023-01-31 | 338.00 | 341.00 | 338.00 | 338.00 | 446,371 |
| 2023-01-30 | 341.00 | 341.00 | 338.00 | 338.00 | 571,085 |
| 2023-01-27 | 339.00 | 341.00 | 339.00 | 339.00 | 34,923 |
| 2023-01-26 | 338.00 | 341.00 | 338.00 | 340.00 | 68,577 |
| 2023-01-25 | 341.00 | 341.00 | 338.00 | 340.00 | 79,713 |
| 2023-01-24 | 340.00 | 341.00 | 339.00 | 341.00 | 92,948 |
| 2023-01-23 | 338.00 | 338.00 | 338.00 | 338.00 | 392,166 |
| 2023-01-20 | 338.00 | 340.00 | 338.00 | 340.00 | 98,678 |
| 2023-01-19 | 339.00 | 340.00 | 339.00 | 339.00 | 449,915 |
| 2023-01-18 | 339.00 | 339.00 | 338.00 | 339.00 | 2,296,717 |
| 2023-01-17 | 337.00 | 340.00 | 337.00 | 338.00 | 543,437 |
| 2023-01-16 | 338.00 | 341.00 | 335.00 | 341.00 | 259,628 |
| 2023-01-13 | 340.00 | 342.00 | 339.00 | 341.00 | 188,664 |
| 2023-01-12 | 341.00 | 341.00 | 340.00 | 340.00 | 2,331,583 |
| 2023-01-11 | 340.00 | 342.00 | 340.00 | 341.00 | 144,081 |
| 2023-01-10 | 340.00 | 343.00 | 340.00 | 340.00 | 57,660 |
| 2023-01-09 | 341.00 | 343.00 | 340.00 | 340.00 | 198,582 |
| 2023-01-06 | 320.00 | 350.00 | 320.00 | 342.00 | 2,629,932 |
| 2023-01-05 | 320.00 | 333.00 | 320.00 | 333.00 | 53,149 |
| 2023-01-04 | 317.00 | 326.00 | 317.00 | 326.00 | 1,032 |
| 2023-01-03 | 326.00 | 326.00 | 322.00 | 320.00 | 11,537 |
| 2023-01-02 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2022-12-30 | 322.00 | 322.00 | 318.00 | 318.00 | 12,000 |
| 2022-12-29 | 317.00 | 322.00 | 317.00 | 322.00 | 981 |
| 2022-12-28 | 324.00 | 324.00 | 317.00 | 317.00 | 6,955 |
| 2022-12-27 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-12-26 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2022-12-23 | 308.00 | 325.00 | 308.00 | 324.00 | 46,353 |
| 2022-12-22 | 299.00 | 299.00 | 292.00 | 294.00 | 77,020 |
| 2022-12-21 | 295.00 | 299.00 | 290.00 | 297.00 | 40,451 |
| 2022-12-20 | 290.00 | 299.00 | 290.00 | 295.00 | 26,024 |
| 2022-12-19 | 290.00 | 298.00 | 285.00 | 298.00 | 92,796 |
| 2022-12-16 | 295.00 | 300.00 | 294.00 | 295.00 | 7,988 |
| 2022-12-15 | 290.00 | 304.00 | 290.00 | 300.00 | 26,973 |
| 2022-12-14 | 290.00 | 297.50 | 290.00 | 297.50 | 12,398 |
| 2022-12-13 | 290.00 | 292.00 | 286.00 | 290.00 | 117,198 |
| 2022-12-12 | 274.00 | 290.00 | 274.00 | 288.00 | 179,817 |
| 2022-12-09 | 286.00 | 290.00 | 280.00 | 279.00 | 70,609 |
| 2022-12-08 | 295.00 | 299.00 | 290.00 | 288.00 | 124,157 |
| 2022-12-07 | 310.00 | 310.00 | 292.00 | 301.00 | 369,242 |
| 2022-12-06 | 307.00 | 316.00 | 305.00 | 309.00 | 1,020,653 |
| 2022-12-05 | 310.00 | 310.00 | 308.00 | 311.50 | 666,160 |
| 2022-12-02 | 317.00 | 317.00 | 317.00 | 320.00 | 4,645 |
| 2022-12-01 | 312.00 | 321.00 | 312.00 | 321.00 | 11,960 |
| 2022-11-30 | 314.00 | 314.00 | 312.00 | 312.00 | 23,376 |
| 2022-11-29 | 316.00 | 325.00 | 316.00 | 315.00 | 333,135 |
| 2022-11-28 | 335.00 | 335.00 | 315.00 | 316.00 | 111,352 |
| 2022-11-25 | 263.00 | 333.00 | 263.00 | 333.00 | 620,211 |
| 2022-11-24 | 266.00 | 266.00 | 265.00 | 265.00 | 9,380 |
| 2022-11-23 | 266.00 | 266.00 | 266.00 | 266.00 | 1,247,566 |
| 2022-11-22 | 266.00 | 266.00 | 266.00 | 266.00 | 13,709 |
| 2022-11-21 | 265.50 | 266.00 | 265.50 | 266.00 | 7,262 |
| 2022-11-18 | 266.00 | 266.00 | 265.50 | 265.50 | 5,223 |
| 2022-11-17 | 266.00 | 266.00 | 266.00 | 266.00 | 9,195 |
| 2022-11-16 | 265.00 | 265.00 | 258.00 | 258.00 | 35,914 |
| 2022-11-15 | 258.00 | 265.00 | 258.00 | 266.00 | 24,164 |
| 2022-11-14 | 268.00 | 268.00 | 258.00 | 258.00 | 24,066 |
| 2022-11-11 | 268.00 | 268.00 | 268.00 | 268.00 | 14,961 |
| 2022-11-10 | 268.00 | 268.00 | 268.00 | 264.00 | 43,838 |
| 2022-11-09 | 265.50 | 268.00 | 265.50 | 268.00 | 7,947 |
| 2022-11-08 | 268.00 | 268.00 | 268.00 | 265.50 | 33,061 |
| 2022-11-07 | 270.00 | 270.00 | 269.00 | 269.00 | 3,629 |
| 2022-11-04 | 270.00 | 270.00 | 270.00 | 270.00 | 39,880 |
| 2022-11-03 | 270.00 | 270.00 | 270.00 | 270.00 | 27,151 |
| 2022-11-02 | 267.00 | 272.00 | 260.00 | 260.00 | 29,771 |
| 2022-11-01 | 272.00 | 272.00 | 272.00 | 274.50 | 3,730 |
| 2022-10-31 | 274.00 | 274.00 | 274.00 | 269.50 | 4,578 |
| 2022-10-28 | 274.00 | 274.00 | 263.00 | 273.00 | 39,194 |
| 2022-10-27 | 280.00 | 280.00 | 278.00 | 271.00 | 46,373 |
| 2022-10-26 | 282.00 | 284.00 | 263.00 | 263.00 | 16,189 |
| 2022-10-25 | 282.00 | 282.00 | 282.00 | 272.50 | 4,686 |
| 2022-10-24 | 281.00 | 281.00 | 279.00 | 271.50 | 5,464 |
| 2022-10-21 | 281.00 | 281.00 | 279.00 | 271.50 | 207,779 |
| 2022-10-20 | 264.00 | 272.00 | 264.00 | 272.00 | 4,568 |
| 2022-10-19 | 281.00 | 281.00 | 262.00 | 264.00 | 3,163 |
| 2022-10-18 | 272.00 | 272.00 | 272.00 | 272.00 | 171,996 |
| 2022-10-17 | 262.00 | 282.00 | 262.00 | 269.00 | 70,495 |
| 2022-10-14 | 263.00 | 263.00 | 262.00 | 262.00 | 9,163 |
| 2022-10-13 | 275.00 | 276.00 | 275.00 | 276.00 | 15,304 |
| 2022-10-12 | 274.00 | 275.00 | 274.00 | 275.00 | 6,242 |
| 2022-10-11 | 272.50 | 274.00 | 272.50 | 274.00 | 10,140 |
| 2022-10-10 | 272.00 | 272.50 | 272.00 | 272.50 | 3,161 |
| 2022-10-07 | 273.00 | 273.00 | 272.00 | 272.00 | 451 |
| 2022-10-06 | 270.50 | 273.00 | 270.50 | 273.00 | 7,544 |
| 2022-10-05 | 270.00 | 270.50 | 270.00 | 270.50 | 22,166 |
| 2022-10-04 | 274.00 | 274.00 | 270.00 | 270.00 | 298,966 |
| 2022-10-03 | 278.00 | 278.00 | 260.00 | 264.50 | 13,793 |
| 2022-09-30 | 261.00 | 274.00 | 261.00 | 269.50 | 31,555 |
| 2022-09-29 | 270.50 | 270.50 | 267.50 | 267.50 | 4,643 |
| 2022-09-28 | 270.00 | 274.00 | 261.00 | 270.50 | 51,384 |
| 2022-09-27 | 265.00 | 267.00 | 265.00 | 267.00 | 20,030 |
| 2022-09-26 | 259.00 | 267.00 | 259.00 | 260.50 | 24,525 |
| 2022-09-23 | 260.00 | 260.00 | 260.00 | 260.00 | 7,408 |
| 2022-09-22 | 255.00 | 255.50 | 255.00 | 255.50 | 21,101 |
| 2022-09-21 | 248.00 | 259.00 | 248.00 | 255.00 | 11,555 |
| 2022-09-20 | 248.00 | 248.00 | 248.00 | 254.00 | 3,969 |
| 2022-09-19 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-09-16 | 251.50 | 255.00 | 251.50 | 255.00 | 5,813 |
| 2022-09-15 | 250.00 | 250.00 | 250.00 | 251.50 | 32,339 |
| 2022-09-14 | 256.00 | 256.00 | 252.50 | 252.50 | 4,474 |
| 2022-09-13 | 259.00 | 259.00 | 255.00 | 256.00 | 12,106 |
| 2022-09-12 | 255.00 | 255.00 | 255.00 | 255.00 | 47,999 |
| 2022-09-09 | 250.00 | 250.00 | 250.00 | 255.00 | 4,236 |
| 2022-09-08 | 247.00 | 250.00 | 247.00 | 252.50 | 19,597 |
| 2022-09-07 | 260.50 | 261.50 | 260.50 | 261.50 | 13,203 |
| 2022-09-06 | 257.50 | 260.50 | 257.50 | 260.50 | 5,234 |
| 2022-09-05 | 255.00 | 257.50 | 255.00 | 257.50 | 9,378 |
| 2022-09-02 | 255.00 | 255.00 | 255.00 | 255.00 | 9,890 |
| 2022-09-01 | 263.00 | 263.00 | 262.00 | 262.00 | 1,554 |
| 2022-08-31 | 256.00 | 256.00 | 252.00 | 263.00 | 21,143 |
| 2022-08-30 | 262.50 | 263.00 | 262.50 | 263.00 | 14,208 |
| 2022-08-29 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2022-08-26 | 261.50 | 262.50 | 261.50 | 262.50 | 532 |
| 2022-08-25 | 253.00 | 261.50 | 253.00 | 261.50 | 8,786 |
| 2022-08-24 | 262.00 | 262.00 | 253.00 | 253.00 | 37,965 |
| 2022-08-23 | 271.00 | 271.00 | 268.00 | 268.00 | 19,862 |
| 2022-08-22 | 266.00 | 266.00 | 266.00 | 271.00 | 4,279 |
| 2022-08-19 | 274.00 | 274.00 | 273.50 | 273.50 | 1,168 |
| 2022-08-18 | 272.00 | 274.00 | 272.00 | 274.00 | 9,875 |
| 2022-08-17 | 267.00 | 272.00 | 267.00 | 272.00 | 3,635 |
| 2022-08-16 | 264.00 | 267.00 | 264.00 | 267.00 | 14,404 |
| 2022-08-15 | 260.00 | 260.00 | 258.00 | 264.00 | 19,723 |
| 2022-08-12 | 268.00 | 268.00 | 268.00 | 261.00 | 40,861 |
| 2022-08-11 | 270.00 | 270.00 | 268.00 | 273.50 | 6,897 |
| 2022-08-10 | 266.00 | 266.00 | 266.00 | 265.00 | 32,814 |
| 2022-08-09 | 260.00 | 272.00 | 260.00 | 265.00 | 19,240 |
| 2022-08-08 | 262.00 | 262.00 | 262.00 | 273.00 | 980 |
| 2022-08-05 | 262.00 | 262.00 | 262.00 | 273.00 | 5,167 |
| 2022-08-04 | 262.00 | 262.00 | 262.00 | 273.00 | 10,755 |
| 2022-08-03 | 265.00 | 265.00 | 265.00 | 273.00 | 28,183 |
| 2022-08-02 | 266.00 | 275.00 | 262.00 | 270.00 | 31,601 |
| 2022-08-01 | 269.00 | 269.00 | 266.00 | 266.00 | 29,513 |
| 2022-07-29 | 276.00 | 276.00 | 275.00 | 275.00 | 1,579 |
| 2022-07-28 | 275.00 | 276.00 | 275.00 | 276.00 | 149,447 |
| 2022-07-27 | 268.00 | 275.00 | 268.00 | 275.00 | 4,200 |
| 2022-07-26 | 271.00 | 271.00 | 267.00 | 268.00 | 58,849 |
| 2022-07-25 | 283.00 | 283.00 | 279.00 | 277.50 | 21,339 |
| 2022-07-22 | 277.00 | 278.00 | 277.00 | 278.00 | 11,487 |
| 2022-07-21 | 278.00 | 278.00 | 278.00 | 277.00 | 20,689 |
| 2022-07-20 | 282.00 | 282.00 | 265.00 | 274.00 | 67,100 |
| 2022-07-19 | 300.00 | 300.00 | 293.00 | 293.00 | 25,186 |
| 2022-07-18 | 300.00 | 300.00 | 300.00 | 300.00 | 17,028 |
| 2022-07-15 | 292.00 | 292.00 | 290.50 | 290.50 | 2,249 |
| 2022-07-14 | 292.50 | 292.50 | 292.00 | 292.00 | 1,681 |
| 2022-07-13 | 299.00 | 299.00 | 299.00 | 292.50 | 33,253 |
| 2022-07-12 | 300.00 | 300.00 | 298.00 | 298.00 | 15,556 |
| 2022-07-11 | 299.00 | 299.00 | 299.00 | 295.00 | 7,391 |
| 2022-07-08 | 292.00 | 292.00 | 292.00 | 292.00 | 9,606 |
| 2022-07-07 | 291.00 | 291.00 | 290.00 | 296.00 | 15,221 |
| 2022-07-06 | 291.00 | 291.00 | 290.00 | 290.00 | 4,310 |
| 2022-07-05 | 292.50 | 295.00 | 292.50 | 295.00 | 6,989 |
| 2022-07-04 | 288.00 | 292.50 | 288.00 | 292.50 | 9,451 |
| 2022-07-01 | 288.00 | 288.00 | 288.00 | 288.00 | 7,549 |
| 2022-06-30 | 299.00 | 299.00 | 280.00 | 288.00 | 29,456 |
| 2022-06-29 | 302.50 | 302.50 | 296.00 | 296.00 | 28,063 |
| 2022-06-28 | 300.00 | 310.00 | 300.00 | 302.50 | 22,781 |
| 2022-06-27 | 296.00 | 296.00 | 292.00 | 305.00 | 9,565 |
| 2022-06-24 | 299.00 | 300.00 | 299.00 | 295.00 | 21,015 |
| 2022-06-23 | 299.50 | 299.50 | 295.00 | 295.00 | 3,734 |
| 2022-06-22 | 309.00 | 309.00 | 290.00 | 299.50 | 13,604 |
| 2022-06-21 | 285.00 | 300.00 | 285.00 | 302.00 | 21,138 |
| 2022-06-20 | 285.00 | 299.00 | 285.00 | 292.50 | 2,713 |
| 2022-06-17 | 285.00 | 286.00 | 285.00 | 286.00 | 8,538 |
| 2022-06-16 | 294.00 | 299.00 | 285.00 | 285.00 | 63,611 |
| 2022-06-15 | 280.00 | 280.00 | 280.00 | 289.50 | 19,947 |
| 2022-06-14 | 280.00 | 280.00 | 280.00 | 287.00 | 6,416 |
| 2022-06-13 | 285.00 | 285.00 | 275.00 | 284.50 | 36,380 |
| 2022-06-10 | 294.00 | 294.00 | 290.00 | 290.00 | 58,445 |
| 2022-06-09 | 281.00 | 286.00 | 281.00 | 284.00 | 2,155,317 |
| 2022-06-08 | 271.00 | 280.00 | 271.00 | 280.00 | 113,268 |
| 2022-06-07 | 270.00 | 286.00 | 270.00 | 280.00 | 201,611 |
| 2022-06-06 | 277.00 | 277.00 | 272.00 | 274.00 | 374,009 |
| 2022-06-03 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2022-06-02 | 270.50 | 270.50 | 270.50 | 270.50 | 0 |
| 2022-06-01 | 271.00 | 271.00 | 270.50 | 270.50 | 7,929 |
| 2022-05-31 | 275.00 | 275.00 | 271.00 | 271.00 | 193,001 |
| 2022-05-30 | 279.00 | 279.00 | 275.00 | 275.00 | 76,516 |
| 2022-05-27 | 273.00 | 274.50 | 273.00 | 274.50 | 24,683 |
| 2022-05-26 | 270.00 | 270.00 | 270.00 | 273.00 | 54,553 |
| 2022-05-25 | 267.00 | 268.00 | 267.00 | 268.00 | 6,499 |
| 2022-05-24 | 257.00 | 264.50 | 257.00 | 264.50 | 5,532 |
| 2022-05-23 | 263.00 | 263.00 | 257.00 | 257.00 | 12,387 |
| 2022-05-20 | 255.50 | 263.00 | 255.50 | 263.00 | 11,254 |
| 2022-05-19 | 256.00 | 256.00 | 255.50 | 255.50 | 2,205 |
| 2022-05-18 | 251.00 | 256.00 | 251.00 | 256.00 | 13,919 |
| 2022-05-17 | 250.00 | 254.00 | 250.00 | 250.00 | 42,108 |
| 2022-05-16 | 255.00 | 255.00 | 255.00 | 256.00 | 31,324 |
| 2022-05-13 | 247.00 | 259.00 | 247.00 | 252.00 | 25,610 |
| 2022-05-12 | 265.00 | 265.00 | 251.50 | 251.50 | 9,044 |
| 2022-05-11 | 264.00 | 265.00 | 264.00 | 265.00 | 7,401 |
| 2022-05-10 | 242.00 | 260.00 | 242.00 | 260.00 | 79,980 |
| 2022-05-09 | 258.00 | 258.00 | 258.00 | 258.00 | 5,960 |
| 2022-05-06 | 253.00 | 253.00 | 252.50 | 252.50 | 5,278 |
| 2022-05-05 | 242.00 | 242.00 | 242.00 | 253.00 | 1,215 |
| 2022-05-04 | 252.50 | 253.00 | 252.50 | 253.00 | 17,436 |
| 2022-05-03 | 250.00 | 252.50 | 250.00 | 252.50 | 10,448 |
| 2022-05-02 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-29 | 250.00 | 250.00 | 250.00 | 250.00 | 15,006 |
| 2022-04-28 | 251.00 | 252.50 | 251.00 | 252.50 | 14,567 |
| 2022-04-27 | 260.00 | 260.00 | 251.00 | 251.00 | 24,462 |
| 2022-04-26 | 260.00 | 260.00 | 260.00 | 260.00 | 17,396 |
| 2022-04-25 | 259.00 | 264.00 | 259.00 | 260.00 | 44,712 |
| 2022-04-22 | 250.00 | 250.00 | 250.00 | 250.00 | 13,078 |
| 2022-04-21 | 260.00 | 260.00 | 250.00 | 250.00 | 11,249 |
| 2022-04-20 | 260.00 | 260.00 | 260.00 | 260.00 | 42,926 |
| 2022-04-19 | 250.00 | 250.50 | 250.00 | 250.50 | 16,230 |
| 2022-04-18 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-15 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-04-14 | 259.00 | 259.00 | 250.00 | 250.00 | 4,409 |
| 2022-04-13 | 258.00 | 259.00 | 258.00 | 259.00 | 14,943 |
| 2022-04-12 | 246.00 | 246.00 | 246.00 | 247.50 | 15,599 |
| 2022-04-11 | 255.00 | 256.00 | 255.00 | 256.00 | 14,623 |
| 2022-04-08 | 248.50 | 248.50 | 248.50 | 248.50 | 7,790 |
| 2022-04-07 | 248.50 | 248.50 | 248.50 | 248.50 | 21,506 |
| 2022-04-06 | 251.00 | 251.00 | 250.00 | 248.50 | 19,036 |
| 2022-04-05 | 259.50 | 259.50 | 259.50 | 259.50 | 16,802 |
| 2022-04-04 | 258.50 | 259.50 | 258.50 | 259.50 | 71,795 |
| 2022-04-01 | 260.00 | 260.00 | 258.50 | 258.50 | 102,360 |
| 2022-03-31 | 270.00 | 270.00 | 260.00 | 260.00 | 33,630 |
| 2022-03-30 | 274.00 | 274.00 | 274.00 | 274.00 | 8,293 |
| 2022-03-29 | 264.00 | 276.00 | 264.00 | 276.00 | 19,386 |
| 2022-03-28 | 274.00 | 274.00 | 274.00 | 274.00 | 66,016 |
| 2022-03-25 | 270.00 | 270.00 | 270.00 | 270.00 | 3,612 |
| 2022-03-24 | 270.00 | 276.00 | 270.00 | 276.00 | 68,199 |
| 2022-03-23 | 263.00 | 266.00 | 263.00 | 266.00 | 18,358 |
| 2022-03-22 | 263.00 | 263.00 | 263.00 | 263.00 | 7,478 |
| 2022-03-21 | 270.00 | 270.00 | 263.00 | 263.00 | 13,110 |
| 2022-03-18 | 260.00 | 270.00 | 260.00 | 270.00 | 104,406 |
| 2022-03-17 | 256.00 | 256.00 | 256.00 | 256.00 | 1,565 |
| 2022-03-16 | 256.00 | 256.00 | 256.00 | 256.00 | 24,829 |
| 2022-03-15 | 256.00 | 256.00 | 256.00 | 256.00 | 18,898 |
| 2022-03-14 | 274.00 | 274.00 | 256.00 | 256.00 | 18,046 |
| 2022-03-11 | 262.00 | 270.00 | 262.00 | 266.00 | 39,056 |
| 2022-03-10 | 274.00 | 276.00 | 274.00 | 276.00 | 30,104 |
| 2022-03-09 | 266.00 | 268.00 | 266.00 | 268.00 | 11,457 |
| 2022-03-08 | 264.00 | 264.00 | 264.00 | 261.00 | 21,855 |
| 2022-03-07 | 262.00 | 262.00 | 259.00 | 259.00 | 5,128 |
| 2022-03-04 | 254.00 | 264.00 | 254.00 | 262.00 | 126,475 |
| 2022-03-03 | 264.00 | 266.00 | 264.00 | 266.00 | 25,980 |
| 2022-03-02 | 266.00 | 266.00 | 258.00 | 258.00 | 4,718 |
| 2022-03-01 | 264.00 | 266.00 | 264.00 | 266.00 | 17,394 |
| 2022-02-28 | 266.00 | 266.00 | 258.00 | 258.00 | 3,664 |
| 2022-02-25 | 264.00 | 266.00 | 264.00 | 266.00 | 3,377 |
| 2022-02-24 | 262.00 | 268.00 | 260.00 | 266.00 | 58,017 |
| 2022-02-23 | 264.00 | 264.00 | 264.00 | 269.00 | 21,928 |
| 2022-02-22 | 280.00 | 280.00 | 260.00 | 260.00 | 40,883 |
| 2022-02-21 | 262.00 | 262.00 | 262.00 | 273.00 | 28,369 |
| 2022-02-18 | 276.00 | 282.00 | 276.00 | 282.00 | 23,623 |
| 2022-02-17 | 267.00 | 267.00 | 267.00 | 267.00 | 30,846 |
| 2022-02-16 | 267.00 | 267.00 | 267.00 | 267.00 | 13,862 |
| 2022-02-15 | 258.00 | 267.00 | 258.00 | 267.00 | 50,867 |
| 2022-02-14 | 256.00 | 258.00 | 256.00 | 258.00 | 11,422 |
| 2022-02-11 | 276.00 | 276.00 | 276.00 | 276.00 | 305,564 |
| 2022-02-10 | 274.00 | 276.00 | 274.00 | 276.00 | 27,135 |
| 2022-02-09 | 270.00 | 272.00 | 270.00 | 272.00 | 26,212 |
| 2022-02-08 | 260.00 | 260.00 | 260.00 | 260.00 | 1,617,898 |
| 2022-02-07 | 254.00 | 266.00 | 254.00 | 260.00 | 782,055 |
| 2022-02-04 | 266.00 | 266.00 | 266.00 | 266.00 | 432,030 |
| 2022-02-03 | 260.00 | 268.00 | 260.00 | 266.00 | 27,148 |
| 2022-02-02 | 266.00 | 266.00 | 261.00 | 261.00 | 50,943 |
| 2022-02-01 | 242.00 | 268.00 | 242.00 | 266.00 | 48,259 |
| 2022-01-31 | 250.00 | 260.00 | 250.00 | 260.00 | 97,787 |
| 2022-01-28 | 252.00 | 252.00 | 242.00 | 252.00 | 40,105 |
| 2022-01-27 | 240.00 | 240.00 | 240.00 | 240.00 | 67,334 |
| 2022-01-26 | 240.00 | 246.00 | 240.00 | 246.00 | 100,509 |
| 2022-01-25 | 246.00 | 246.00 | 244.00 | 244.00 | 14,644 |
| 2022-01-24 | 258.00 | 258.00 | 238.00 | 252.00 | 67,569 |
| 2022-01-21 | 258.00 | 266.00 | 258.00 | 266.00 | 71,856 |
| 2022-01-20 | 261.00 | 261.00 | 261.00 | 261.00 | 8,554 |
| 2022-01-19 | 258.00 | 258.00 | 258.00 | 261.00 | 5,995 |
| 2022-01-18 | 258.00 | 258.00 | 258.00 | 261.00 | 9,570 |
| 2022-01-17 | 274.00 | 274.00 | 270.00 | 270.00 | 31,662 |
| 2022-01-14 | 274.00 | 276.00 | 266.00 | 274.00 | 49,037 |
| 2022-01-13 | 263.00 | 266.00 | 263.00 | 266.00 | 20,075 |
| 2022-01-12 | 264.00 | 264.00 | 263.00 | 263.00 | 14,544 |
| 2022-01-11 | 272.00 | 272.00 | 258.00 | 264.00 | 26,219 |
| 2022-01-10 | 260.00 | 266.00 | 260.00 | 266.00 | 21,385 |
| 2022-01-07 | 258.00 | 260.00 | 258.00 | 260.00 | 50,277 |
| 2022-01-06 | 270.00 | 270.00 | 270.00 | 270.00 | 55,743 |
| 2022-01-05 | 258.00 | 258.00 | 258.00 | 266.00 | 31,741 |
| 2022-01-04 | 270.00 | 270.00 | 260.00 | 260.00 | 60,453 |
| 2022-01-03 | 266.00 | 266.00 | 266.00 | 266.00 | 0 |
| 2021-12-31 | 269.00 | 269.00 | 266.00 | 266.00 | 13,531 |
| 2021-12-30 | 266.00 | 269.00 | 266.00 | 269.00 | 13,580 |
| 2021-12-29 | 258.00 | 258.00 | 258.00 | 266.00 | 5,878 |
| 2021-12-28 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-12-27 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2021-12-24 | 258.00 | 272.00 | 258.00 | 272.00 | 192,573 |
| 2021-12-23 | 270.00 | 274.00 | 270.00 | 274.00 | 224,972 |
| 2021-12-22 | 270.00 | 272.00 | 270.00 | 272.00 | 9,264 |
| 2021-12-21 | 268.00 | 270.00 | 268.00 | 270.00 | 27,902 |
| 2021-12-20 | 268.00 | 268.00 | 266.00 | 269.00 | 21,537 |
| 2021-12-17 | 268.00 | 274.00 | 268.00 | 274.00 | 14,599 |
| 2021-12-16 | 274.00 | 274.00 | 258.00 | 266.00 | 18,715 |
| 2021-12-15 | 272.00 | 274.00 | 272.00 | 274.00 | 16,551 |
| 2021-12-14 | 264.00 | 268.00 | 256.00 | 268.00 | 25,337 |
| 2021-12-13 | 272.00 | 272.00 | 272.00 | 273.00 | 17,390 |
| 2021-12-10 | 284.00 | 284.00 | 282.00 | 282.00 | 5,188 |
| 2021-12-09 | 274.00 | 275.00 | 274.00 | 275.00 | 6,563 |
| 2021-12-08 | 268.00 | 274.00 | 268.00 | 274.00 | 28,664 |
| 2021-12-07 | 270.00 | 270.00 | 268.00 | 268.00 | 144,813 |
| 2021-12-06 | 270.00 | 270.00 | 264.00 | 266.00 | 10,182 |
| 2021-12-03 | 270.00 | 272.00 | 270.00 | 270.00 | 63,654 |
| 2021-12-02 | 282.00 | 282.00 | 266.00 | 274.00 | 23,626 |
| 2021-12-01 | 266.00 | 268.00 | 266.00 | 268.00 | 7,988 |
| 2021-11-30 | 280.00 | 280.00 | 270.00 | 270.00 | 25,721 |
| 2021-11-29 | 272.00 | 272.00 | 262.00 | 268.00 | 91,330 |
| 2021-11-26 | 270.00 | 274.00 | 262.00 | 266.00 | 7,841 |
| 2021-11-25 | 270.00 | 272.00 | 270.00 | 272.00 | 10,102 |
| 2021-11-24 | 280.00 | 280.00 | 272.00 | 276.00 | 623,347 |
| 2021-11-23 | 258.00 | 274.00 | 258.00 | 273.00 | 16,996 |
| 2021-11-22 | 264.00 | 266.00 | 260.00 | 266.00 | 11,157 |
| 2021-11-19 | 264.00 | 266.00 | 264.00 | 266.00 | 4,259 |
| 2021-11-18 | 258.00 | 260.00 | 258.00 | 255.00 | 11,073 |
| 2021-11-17 | 260.00 | 260.00 | 260.00 | 260.00 | 20,691 |
| 2021-11-16 | 254.00 | 262.00 | 254.00 | 262.00 | 440,451 |
| 2021-11-15 | 248.00 | 252.00 | 248.00 | 252.00 | 26,926 |
| 2021-11-12 | 236.00 | 236.00 | 236.00 | 236.00 | 22,213 |
| 2021-11-11 | 254.00 | 254.00 | 254.00 | 254.00 | 19,835 |
| 2021-11-10 | 248.00 | 254.00 | 248.00 | 250.00 | 22,642 |
| 2021-11-09 | 250.00 | 254.00 | 236.00 | 250.00 | 32,149 |
| 2021-11-08 | 244.00 | 254.00 | 238.00 | 248.00 | 18,001 |
| 2021-11-05 | 252.00 | 252.00 | 242.00 | 246.00 | 39,127 |
| 2021-11-04 | 244.00 | 244.00 | 238.00 | 238.00 | 1,242,259 |
| 2021-11-03 | 244.00 | 244.00 | 244.00 | 244.00 | 538,047 |
| 2021-11-02 | 244.00 | 256.00 | 244.00 | 250.00 | 195,776 |
| 2021-11-01 | 244.00 | 246.00 | 244.00 | 246.00 | 13,635 |
| 2021-10-29 | 246.00 | 246.00 | 242.00 | 246.00 | 171,759 |
| 2021-10-28 | 248.00 | 248.00 | 244.00 | 244.00 | 17,618 |
| 2021-10-27 | 258.00 | 258.00 | 242.00 | 242.00 | 16,251 |
| 2021-10-26 | 258.00 | 258.00 | 253.00 | 253.00 | 25,493 |
| 2021-10-25 | 246.00 | 258.00 | 246.00 | 258.00 | 13,968 |
| 2021-10-22 | 246.00 | 256.00 | 246.00 | 256.00 | 78,917 |
| 2021-10-21 | 251.00 | 251.00 | 251.00 | 251.00 | 18,913 |
| 2021-10-20 | 244.00 | 256.00 | 244.00 | 251.00 | 346,014 |
| 2021-10-19 | 242.00 | 242.00 | 236.00 | 243.00 | 16,947,964 |
| 2021-10-18 | 242.00 | 242.00 | 240.00 | 245.00 | 12,509 |
| 2021-10-15 | 242.00 | 242.00 | 242.00 | 246.00 | 7,512 |
| 2021-10-14 | 242.00 | 242.00 | 242.00 | 246.00 | 11,848 |
| 2021-10-13 | 242.00 | 250.00 | 242.00 | 246.00 | 10,676 |
| 2021-10-12 | 242.00 | 242.00 | 242.00 | 246.00 | 11,064 |
| 2021-10-11 | 246.00 | 246.00 | 246.00 | 246.00 | 971 |
| 2021-10-08 | 246.00 | 246.00 | 246.00 | 246.00 | 163,362 |
| 2021-10-07 | 242.00 | 250.00 | 242.00 | 246.00 | 26,120 |
| 2021-10-06 | 242.00 | 242.00 | 236.00 | 246.00 | 30,234 |
| 2021-10-05 | 244.00 | 250.00 | 244.00 | 246.00 | 55,052 |
| 2021-10-04 | 246.00 | 246.00 | 244.00 | 247.00 | 28,658 |
| 2021-10-01 | 244.00 | 244.00 | 244.00 | 247.00 | 15,505 |
| 2021-09-30 | 246.00 | 246.00 | 246.00 | 246.00 | 104,543 |
| 2021-09-29 | 246.00 | 246.00 | 244.00 | 244.00 | 59,890 |
| 2021-09-28 | 252.00 | 252.00 | 252.00 | 248.00 | 637,927 |
| 2021-09-27 | 252.00 | 252.00 | 249.00 | 249.00 | 11,112 |
| 2021-09-24 | 246.00 | 246.00 | 246.00 | 252.00 | 60,828 |
| 2021-09-23 | 248.00 | 248.00 | 248.00 | 253.00 | 14,688 |
| 2021-09-22 | 248.00 | 254.00 | 248.00 | 254.00 | 71,383 |
| 2021-09-21 | 250.00 | 250.00 | 250.00 | 248.00 | 29,609 |
| 2021-09-20 | 248.00 | 248.00 | 244.00 | 248.00 | 45,368 |
| 2021-09-17 | 246.00 | 250.00 | 246.00 | 251.00 | 14,811 |
| 2021-09-16 | 248.00 | 248.00 | 246.00 | 246.00 | 11,948 |
| 2021-09-15 | 248.00 | 260.00 | 248.00 | 254.00 | 7,602 |
| 2021-09-14 | 250.00 | 250.00 | 246.00 | 246.00 | 30,805 |
| 2021-09-13 | 254.00 | 254.00 | 250.00 | 254.00 | 34,453 |
| 2021-09-10 | 260.00 | 260.00 | 260.00 | 260.00 | 5,755 |
| 2021-09-09 | 258.00 | 258.00 | 256.00 | 260.00 | 6,958 |
| 2021-09-08 | 262.00 | 262.00 | 262.00 | 262.00 | 17,153 |
| 2021-09-07 | 258.00 | 258.00 | 256.00 | 262.00 | 24,688 |
| 2021-09-06 | 258.00 | 258.00 | 258.00 | 262.00 | 41,478 |
| 2021-09-03 | 262.00 | 262.00 | 262.00 | 262.00 | 944 |
| 2021-09-02 | 258.00 | 262.00 | 258.00 | 262.00 | 12,796 |
| 2021-09-01 | 260.00 | 260.00 | 256.00 | 258.00 | 78,448 |
| 2021-08-31 | 258.00 | 258.00 | 252.00 | 258.00 | 220,238 |
| 2021-08-30 | 261.00 | 261.00 | 261.00 | 261.00 | 0 |
| 2021-08-27 | 262.00 | 262.00 | 261.00 | 261.00 | 75,776 |
| 2021-08-26 | 262.00 | 262.00 | 262.00 | 262.00 | 9,363 |
| 2021-08-25 | 261.00 | 262.00 | 261.00 | 262.00 | 9,615 |
| 2021-08-24 | 260.00 | 261.00 | 260.00 | 261.00 | 1,638 |
| 2021-08-23 | 258.00 | 260.00 | 250.00 | 260.00 | 168,875 |
| 2021-08-20 | 258.00 | 261.00 | 258.00 | 261.00 | 2,820 |
| 2021-08-19 | 261.00 | 261.00 | 258.00 | 258.00 | 14,950 |
| 2021-08-18 | 261.00 | 261.00 | 261.00 | 261.00 | 19,039 |
| 2021-08-17 | 261.00 | 261.00 | 261.00 | 261.00 | 14,152 |
| 2021-08-16 | 261.00 | 261.00 | 261.00 | 261.00 | 11,760 |
| 2021-08-13 | 261.00 | 261.00 | 261.00 | 261.00 | 13,227 |
| 2021-08-12 | 256.00 | 256.00 | 256.00 | 261.00 | 11,551 |
| 2021-08-11 | 256.00 | 256.00 | 256.00 | 256.00 | 46,876 |
| 2021-08-10 | 267.00 | 267.00 | 267.00 | 267.00 | 98,741 |
| 2021-08-09 | 276.00 | 276.00 | 267.00 | 267.00 | 9,688 |
| 2021-08-06 | 276.00 | 276.00 | 276.00 | 276.00 | 18,188 |
| 2021-08-05 | 267.00 | 267.00 | 267.00 | 267.00 | 10,535 |
| 2021-08-04 | 258.00 | 258.00 | 258.00 | 267.00 | 104,472 |
| 2021-08-03 | 267.00 | 267.00 | 267.00 | 267.00 | 13,489 |
| 2021-08-02 | 267.00 | 267.00 | 267.00 | 267.00 | 25,999 |
| 2021-07-30 | 267.00 | 267.00 | 267.00 | 267.00 | 11,137 |
| 2021-07-29 | 267.00 | 267.00 | 267.00 | 267.00 | 636,516 |
| 2021-07-28 | 267.00 | 267.00 | 267.00 | 267.00 | 28,408 |
| 2021-07-27 | 266.00 | 267.00 | 266.00 | 267.00 | 65,032 |
| 2021-07-26 | 276.00 | 276.00 | 258.00 | 266.00 | 5,058 |
| 2021-07-23 | 270.00 | 270.00 | 270.00 | 267.00 | 22,519 |
| 2021-07-22 | 270.00 | 270.00 | 270.00 | 264.00 | 27,891 |
| 2021-07-21 | 258.00 | 270.00 | 258.00 | 258.00 | 22,748 |
| 2021-07-20 | 266.00 | 267.00 | 266.00 | 267.00 | 27,541 |
| 2021-07-19 | 262.00 | 262.00 | 262.00 | 266.00 | 68,373 |
| 2021-07-16 | 258.00 | 264.00 | 258.00 | 267.00 | 9,622 |
| 2021-07-15 | 267.00 | 267.00 | 264.00 | 264.00 | 27,568 |
| 2021-07-14 | 264.00 | 267.00 | 264.00 | 267.00 | 17,282 |
| 2021-07-13 | 264.00 | 264.00 | 264.00 | 264.00 | 18,817 |
| 2021-07-12 | 270.00 | 270.00 | 264.00 | 264.00 | 3,238 |
| 2021-07-09 | 270.00 | 270.00 | 270.00 | 270.00 | 36,386 |
| 2021-07-08 | 266.00 | 267.00 | 266.00 | 267.00 | 5,384 |
| 2021-07-07 | 254.00 | 266.00 | 254.00 | 266.00 | 25,264 |
| 2021-07-06 | 276.00 | 276.00 | 254.00 | 254.00 | 29,812 |
| 2021-07-05 | 270.00 | 270.00 | 270.00 | 270.00 | 8,836 |
| 2021-07-02 | 269.00 | 270.00 | 269.00 | 270.00 | 9,294 |
| 2021-07-01 | 270.00 | 270.00 | 269.00 | 269.00 | 447,698 |
| 2021-06-30 | 276.00 | 276.00 | 270.00 | 270.00 | 14,446 |
| 2021-06-29 | 270.00 | 276.00 | 270.00 | 276.00 | 8,607 |
| 2021-06-28 | 264.00 | 264.00 | 264.00 | 270.00 | 12,879 |
| 2021-06-25 | 264.00 | 270.00 | 264.00 | 270.00 | 8,361 |
| 2021-06-24 | 274.00 | 276.00 | 264.00 | 264.00 | 241,863 |
| 2021-06-23 | 270.00 | 270.00 | 270.00 | 275.00 | 29,037 |
| 2021-06-22 | 274.00 | 276.00 | 274.00 | 276.00 | 30,593 |
| 2021-06-21 | 278.00 | 278.00 | 274.00 | 274.00 | 2,953 |
| 2021-06-18 | 278.00 | 278.00 | 278.00 | 278.00 | 6,304 |
| 2021-06-17 | 275.00 | 278.00 | 275.00 | 278.00 | 15,486 |
| 2021-06-16 | 275.00 | 275.00 | 275.00 | 275.00 | 10,070 |
| 2021-06-15 | 270.00 | 270.00 | 270.00 | 275.00 | 15,531 |
| 2021-06-14 | 282.00 | 284.00 | 282.00 | 284.00 | 7,398 |
| 2021-06-11 | 274.00 | 278.00 | 274.00 | 278.00 | 4,544 |
| 2021-06-10 | 278.00 | 278.00 | 278.00 | 274.00 | 9,194 |
| 2021-06-09 | 276.00 | 276.00 | 276.00 | 278.00 | 14,146 |
| 2021-06-08 | 286.00 | 286.00 | 281.00 | 281.00 | 23,264 |
| 2021-06-07 | 286.00 | 286.00 | 286.00 | 286.00 | 620,162 |
| 2021-06-04 | 280.00 | 280.00 | 280.00 | 280.00 | 8,676 |
| 2021-06-03 | 280.00 | 280.00 | 280.00 | 280.00 | 13,543 |
| 2021-06-02 | 286.00 | 286.00 | 280.00 | 280.00 | 7,069 |
| 2021-06-01 | 282.00 | 282.00 | 282.00 | 279.00 | 5,321 |
| 2021-05-28 | 276.00 | 280.00 | 276.00 | 280.00 | 20,120 |
| 2021-05-27 | 283.00 | 283.00 | 283.00 | 283.00 | 12,585 |
| 2021-05-26 | 276.00 | 276.00 | 276.00 | 283.00 | 2,088 |
| 2021-05-25 | 276.00 | 283.00 | 276.00 | 283.00 | 8,162 |
| 2021-05-24 | 276.00 | 276.00 | 276.00 | 276.00 | 6,167 |
| 2021-05-21 | 283.00 | 283.00 | 283.00 | 283.00 | 5,996 |
| 2021-05-20 | 283.00 | 283.00 | 283.00 | 283.00 | 16,045 |
| 2021-05-19 | 283.00 | 283.00 | 283.00 | 283.00 | 1,620 |
| 2021-05-18 | 283.00 | 283.00 | 283.00 | 283.00 | 86,131 |
| 2021-05-17 | 276.00 | 276.00 | 276.00 | 283.00 | 24,729 |
| 2021-05-14 | 283.00 | 283.00 | 283.00 | 283.00 | 5,728 |
| 2021-05-13 | 283.00 | 283.00 | 283.00 | 283.00 | 172,715 |
| 2021-05-12 | 276.00 | 276.00 | 276.00 | 283.00 | 4,691 |
| 2021-05-11 | 283.00 | 283.00 | 283.00 | 283.00 | 2,709 |
| 2021-05-10 | 280.00 | 288.00 | 276.00 | 283.00 | 22,717 |
| 2021-05-07 | 284.00 | 288.00 | 284.00 | 279.00 | 12,261 |
| 2021-05-06 | 274.00 | 274.00 | 272.00 | 272.00 | 16,108 |
| 2021-05-05 | 276.00 | 288.00 | 276.00 | 288.00 | 175,718 |
| 2021-05-04 | 276.00 | 276.00 | 276.00 | 282.00 | 13,303 |
| 2021-04-30 | 286.00 | 286.00 | 286.00 | 282.00 | 15,156 |
| 2021-04-29 | 281.00 | 281.00 | 281.00 | 281.00 | 18,715 |
| 2021-04-28 | 288.00 | 288.00 | 278.00 | 281.00 | 26,010 |
| 2021-04-27 | 278.00 | 278.00 | 278.00 | 283.00 | 4,903 |
| 2021-04-26 | 276.00 | 288.00 | 276.00 | 288.00 | 4,972 |
| 2021-04-23 | 280.00 | 280.00 | 278.00 | 282.00 | 27,361 |
| 2021-04-22 | 280.00 | 280.00 | 280.00 | 283.00 | 16,800 |
| 2021-04-21 | 276.00 | 276.00 | 276.00 | 276.00 | 16,296 |
| 2021-04-20 | 282.00 | 288.00 | 274.00 | 288.00 | 44,719 |
| 2021-04-19 | 286.00 | 287.00 | 286.00 | 287.00 | 33,652 |
| 2021-04-16 | 278.00 | 286.00 | 276.00 | 286.00 | 21,527 |
| 2021-04-15 | 276.00 | 276.00 | 274.00 | 274.00 | 13,152 |